台半 (5425)-元大-大甲券商分點個股進出

台股 » 個股 » 台半 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台半

(5425)

可現股當沖

股價
75.0
漲跌
▲1.6
漲幅
+2.18%
成交量
2,390張
產業
上櫃半導體類股
1073人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台半 (5425)籌碼相關－元大-大甲券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大甲券商分點個股進出
元大-大甲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	2	74.50	3	74.00	72.80	-1	2,443	-0.04%
2024/05/13	0.1	72.60	2	72.30	72.40	-2	2,409	-0.08%
2024/05/09	3	71.60	0	0.00	71.50	3	2,435	0.12%
2024/05/08	2	71.30	0	0.00	71.20	2	2,476	0.08%
2024/05/07	2	70.60	0	0.00	71.30	2	2,485	0.08%
2024/05/02	0	0.00	5	72.40	72.00	-5	2,521	-0.20%
2024/04/30	5	73.70	1	73.70	73.00	4	2,551	0.16%
2024/04/26	2.4	70.88	1	70.10	70.10	1.4	2,621	0.06%
2024/04/24	0.1	69.80	0	0.00	71.40	0.1	2,699	0.00%
2024/04/23	1	68.60	40	68.00	68.40	-39	2,873	-1.36%
2024/04/22	1	70.80	0	0.00	68.80	1	2,914	0.03%
2024/04/19	3	71.57	0	0.00	71.10	3	2,935	0.10%
2024/04/18	3	75.40	0	0.00	74.90	3	2,947	0.10%
2024/04/16	3	74.43	0	0.00	74.00	3	3,018	0.10%
2024/04/15	4	78.55	0	0.00	77.50	4	3,006	0.13%
2024/04/12	1	79.30	4.1	79.20	80.80	-3.1	2,970	-0.10%
2024/04/11	1	77.20	1	77.60	78.20	0	2,887	0.00%
2024/04/10	0	0.00	0.1	78.40	78.20	-0.1	2,922	0.00%
2024/04/09	2	76.80	0	0.00	77.00	2	3,007	0.07%
2024/04/08	0.2	77.40	0	0.00	77.20	0.2	3,114	0.01%
2024/04/03	0	0.00	6	75.50	76.00	-6	3,109	-0.19%
2024/04/02	0.2	75.00	0	0.00	74.90	0.2	3,161	0.01%
2024/03/29	0.1	74.75	1	74.30	74.10	-0.9	3,357	-0.03%
2024/03/28	4	75.75	0	0.00	75.20	4	3,694	0.11%
2024/03/27	0.1	75.40	0	0.00	75.20	0.1	3,814	0.00%
2024/03/26	1	75.60	0	0.00	75.50	1	3,961	0.03%
2024/03/25	2.4	76.51	0	0.00	76.30	2.4	4,233	0.06%
2024/03/22	2.1	76.43	0	0.00	77.10	2.1	4,359	0.05%
2024/03/21	0.1	77.00	2	76.90	77.00	-2	4,585	-0.04%
2024/03/20	1.1	76.40	0	0.00	76.10	1.1	5,479	0.02%
2024/03/19	0	0.00	1	76.90	77.30	-1	5,743	-0.02%
2024/03/18	0.5	74.43	0	0.00	75.90	0.5	5,723	0.01%
2024/03/15	1.1	75.37	0	0.00	75.30	1.1	5,705	0.02%
2024/03/14	1	76.96	0	0.00	76.40	1	5,732	0.02%
2024/03/13	1.3	76.98	3	75.80	76.00	-1.8	5,723	-0.03%
2024/03/12	0.1	77.90	0	0.00	77.50	0.1	5,706	0.00%
2024/03/11	1	76.40	1	76.60	76.80	0	5,692	0.00%
2024/03/08	4	76.93	0	0.00	75.40	4	5,692	0.07%
2024/03/07	5.2	75.95	2	77.55	75.50	3.2	5,612	0.06%
2024/03/06	0	78.70	0	0.00	78.50	0	5,601	0.00%
2024/03/05	0	0.00	2	78.90	78.80	-2	5,789	-0.03%
2024/03/04	0.2	79.10	0	0.00	78.80	0.2	5,776	0.00%
2024/03/01	3	79.97	1	79.50	79.40	2	5,737	0.03%
2024/02/29	0	80.30	0	0.00	80.00	0	5,727	0.00%
2024/02/27	4	79.95	2	80.05	79.70	2	5,775	0.03%
2024/02/26	1	81.50	1	82.00	81.60	0	5,735	0.00%
2024/02/23	0	82.90	0	0.00	81.80	0	5,735	0.00%
2024/02/22	0	83.30	0	0.00	83.00	0	5,713	0.00%
2024/02/21	0	0.00	1	82.60	82.70	-1	5,702	-0.02%
2024/02/20	2	82.90	0	83.10	82.90	2	5,711	0.04%
2024/02/19	0	0.00	0.1	84.30	83.60	-0.1	5,699	0.00%
2024/02/16	8	82.68	6	82.70	82.80	2	5,689	0.04%
2024/02/15	0	0.00	1	82.10	81.70	-1	5,647	-0.02%
2024/02/05	0	0.00	2	80.95	81.10	-2	5,631	-0.04%
2024/02/02	1	81.60	1	82.10	81.50	0	5,619	0.00%
2024/01/31	0	0.00	1	82.10	80.50	-1	5,604	-0.02%
2024/01/30	3	81.17	0	0.00	80.70	3	5,561	0.05%
2024/01/26	0	80.80	0	0.00	80.70	0	5,553	0.00%
2024/01/25	2	81.65	0	0.00	81.30	2	5,554	0.04%
2024/01/24	1	82.50	0	0.00	82.60	1	5,542	0.02%
2024/01/23	0	0.00	2	82.55	82.30	-2	5,574	-0.04%
2024/01/22	0.1	81.28	0	0.00	80.90	0.1	5,491	0.00%
2024/01/19	6	80.27	0	0.00	80.30	6	5,484	0.11%
2024/01/18	2	80.15	0	0.00	79.70	2	5,463	0.04%
2024/01/17	3	84.23	3	83.60	80.60	0	5,434	0.00%
2024/01/16	2	83.10	2	83.25	82.90	0	5,235	0.00%
2024/01/15	1	82.60	0	0.00	82.10	1	5,178	0.02%
2024/01/12	24	81.53	0	0.00	80.30	24	5,163	0.46%
2024/01/11	2.1	80.91	0	0.00	82.20	2.1	5,125	0.04%
2024/01/10	4	81.65	0	0.00	81.20	4	5,123	0.08%
2024/01/09	3	82.63	0	0.00	82.60	3	5,093	0.06%
2024/01/05	1.1	83.53	0	0.00	83.10	1.1	5,086	0.02%
2024/01/03	2.1	85.49	2.4	84.74	84.90	-0.2	4,961	0.00%
2024/01/02	6.3	88.06	2	88.45	87.20	4.3	4,828	0.09%
2023/12/29	1	91.30	1	91.80	91.50	0	4,696	0.00%
2023/12/28	3.1	92.23	3	91.77	91.10	0.1	4,675	0.00%
2023/12/27	2	93.80	5	93.20	92.80	-3	4,640	-0.06%
2023/12/26	1	94.00	1	95.00	94.60	0	4,553	0.00%
2023/12/25	3	97.90	3.3	98.01	94.90	-0.3	4,436	-0.01%
2023/12/22	3.3	93.34	2.2	93.77	94.60	1.1	4,094	0.03%
2023/12/21	3	93.07	3	93.57	92.20	0	3,995	0.00%
2023/12/20	5	94.52	2	94.90	94.60	3	3,900	0.08%
2023/12/19	3	91.77	3	91.97	92.60	0	3,620	0.00%
2023/12/18	5.3	93.00	5	91.36	91.20	0.3	3,524	0.01%
2023/12/15	15	96.49	20.5	96.94	93.20	-5.5	3,309	-0.16%
2023/12/14	2.1	92.77	68.3	92.91	92.00	-66.2	2,412	-2.74%
2023/12/12	1	86.40	1.1	87.57	86.30	-0.1	2,146	0.00%
2023/12/11	0	0.00	0.2	86.85	87.20	-0.2	2,148	-0.01%
2023/12/08	0	0.00	1	85.00	84.80	-1	2,195	-0.05%
2023/12/07	1	84.10	1	84.60	84.10	0	2,260	0.00%
2023/12/06	0	0.00	1	84.90	84.80	-1	2,298	-0.04%
2023/12/05	0.1	85.60	6.3	85.69	85.10	-6.2	2,308	-0.27%
2023/12/04	1.1	86.63	1	88.20	86.60	0.1	2,333	0.00%
2023/12/01	2	87.35	2	88.30	87.50	0	2,320	0.00%
2023/11/30	26.3	87.03	21.2	88.30	88.80	5.1	2,341	0.22%
2023/11/29	0	0.00	5.1	85.39	85.50	-5.1	2,140	-0.24%
2023/11/28	0	0.00	1	84.10	84.20	-1	2,145	-0.05%
2023/11/27	2.1	83.50	1	84.20	82.70	1.1	2,178	0.05%
2023/11/24	6.1	85.22	4.1	85.38	84.60	2	2,286	0.09%
2023/11/22	1	83.00	0	0.00	83.80	1	2,200	0.05%
2023/11/21	1	83.00	0	0.00	82.80	1	2,207	0.05%
2023/11/17	1	81.40	0.1	82.20	82.30	0.9	2,218	0.04%
2023/11/16	1	81.10	1	81.50	81.10	0	2,215	0.00%
2023/11/13	1.1	79.97	0	0.00	79.60	1.1	2,291	0.05%
2023/11/10	1	78.80	0	0.00	78.80	1	2,371	0.04%
2023/11/09	0	79.30	0	0.00	78.90	0	2,473	0.00%
2023/11/08	1.2	80.55	0	0.00	80.30	1.2	2,582	0.05%
2023/11/03	2	80.00	0	0.00	80.20	2	2,887	0.07%
2023/10/31	1.1	80.83	0	0.00	77.80	1.1	3,001	0.04%
2023/10/27	0.1	81.70	0	0.00	81.30	0.1	3,158	0.00%
2023/10/26	2	83.70	1	84.50	82.60	1	3,270	0.03%
2023/10/25	1	84.40	6.1	84.55	84.20	-5.1	3,322	-0.15%
2023/10/24	2	82.10	0	0.00	82.40	2	3,358	0.06%
2023/10/20	1.1	81.78	0	0.00	81.70	1.1	3,509	0.03%
2023/10/19	1	83.80	0	0.00	83.70	1	3,601	0.03%
2023/10/18	0.2	83.70	5.1	85.50	85.60	-5	3,746	-0.13%
2023/10/17	2	83.85	2	84.50	83.40	0	3,900	0.00%
2023/10/16	2.1	84.37	1.1	86.28	83.30	1	4,001	0.02%
2023/10/13	1	83.70	2	84.85	84.90	-1	4,148	-0.02%
2023/10/12	0	0.00	1	83.90	84.00	-1	4,315	-0.02%
2023/10/11	4	83.28	4	83.83	83.20	0	4,405	0.00%
2023/10/05	3	83.97	3	83.67	83.10	0	4,808	0.00%
2023/10/03	1.1	83.65	2	83.90	82.90	-0.9	5,183	-0.02%
2023/10/02	4	85.15	0	0.00	84.80	4	5,213	0.08%
2023/09/28	2	85.00	0	0.00	85.50	2	5,254	0.04%
2023/09/26	4.1	85.87	1	86.50	85.00	3.1	5,497	0.06%
2023/09/25	0	0.00	3.1	85.97	86.60	-3.1	5,562	-0.06%
2023/09/22	1	83.20	0	0.00	83.10	1	5,548	0.02%
2023/09/21	6.1	83.16	0	0.00	82.40	6.1	5,594	0.11%
2023/09/20	8	84.83	0	0.00	84.40	8	5,673	0.14%
2023/09/19	6	86.50	1	86.10	85.60	5	5,754	0.09%
2023/09/18	2	87.00	0	0.00	86.70	2	5,810	0.03%
2023/09/15	8	86.24	3	86.13	86.40	5	6,051	0.08%
2023/09/14	4	86.70	0	0.00	86.90	4	6,173	0.06%
2023/09/13	7	87.34	4.1	87.65	87.50	2.9	6,227	0.05%
2023/09/12	5	86.02	4	86.40	86.50	1	6,296	0.02%
2023/09/11	1	84.70	3	85.40	84.20	-2	6,334	-0.03%
2023/09/08	4	84.50	4	85.40	84.70	0	6,557	0.00%
2023/09/07	2	84.50	2.1	85.60	85.20	-0.1	6,812	0.00%
2023/09/06	6	85.08	0	0.00	84.70	6	7,243	0.08%
2023/09/05	4	85.30	6	86.00	85.60	-2	7,622	-0.03%
2023/09/04	0	82.50	0	0.00	83.20	0	7,568	0.00%
2023/09/01	5	83.40	0	0.00	83.50	5	7,591	0.07%
2023/08/31	3	83.77	0	0.00	83.70	3	7,636	0.04%
2023/08/30	2	83.00	3.5	83.66	84.40	-1.5	7,680	-0.02%
2023/08/28	0.1	80.40	0	0.00	80.20	0.1	7,699	0.00%
2023/08/25	2.2	81.01	1	79.90	80.80	1.2	7,753	0.02%
2023/08/24	1.1	80.95	1	80.90	80.50	0.1	7,854	0.00%
2023/08/23	1	80.70	0	0.00	80.70	1	8,037	0.01%
2023/08/21	1	80.30	0	0.00	80.20	1	8,153	0.01%
2023/08/18	0.2	81.60	3	81.33	80.30	-2.8	8,174	-0.03%
2023/08/17	0	0.00	2	81.30	81.30	-2	8,228	-0.02%
2023/08/16	0.2	77.65	0	0.00	78.20	0.2	8,189	0.00%
2023/08/15	2	78.65	1	78.30	78.40	1	8,194	0.01%
2023/08/14	0.2	77.40	1	77.00	78.50	-0.9	8,212	-0.01%
2023/08/11	0.1	80.80	0	0.00	80.20	0.1	8,140	0.00%
2023/08/09	2.1	82.68	0.1	83.10	83.40	2	8,124	0.02%
2023/08/08	1	86.20	1	86.50	85.70	0	7,979	0.00%
2023/08/07	0	0.00	2	86.90	87.40	-2	7,986	-0.03%
2023/08/04	1.1	86.35	1	86.70	86.50	0.1	8,015	0.00%
2023/08/02	2	89.30	1	89.60	87.60	1	8,097	0.01%
2023/08/01	2	88.80	1	89.00	88.20	1	8,007	0.01%
2023/07/31	5	88.20	24	89.18	88.30	-19	7,987	-0.24%
2023/07/27	2	90.80	1	91.50	90.80	1	7,957	0.01%
2023/07/26	2	94.25	1	94.90	93.60	1	8,076	0.01%
2023/07/25	10.1	94.04	2	94.10	94.20	8.1	8,096	0.10%
2023/07/24	8	94.89	4	94.90	94.00	4	8,104	0.05%
2023/07/21	15.1	96.95	0	0.00	96.50	15.1	8,127	0.19%
2023/07/20	23	99.77	4	99.78	99.30	19	8,221	0.23%
2023/07/19	0	98.70	1	97.20	97.20	-1	8,249	-0.01%
2023/07/18	2	100.54	1	99.60	99.00	1	8,411	0.01%
2023/07/17	26	102.54	29	101.67	101.50	-3	8,285	-0.04%
2023/07/14	14	99.79	13	99.80	99.80	1	8,170	0.01%
2023/07/13	15	99.42	15	98.89	98.60	0	8,150	0.00%
2023/07/12	8.1	101.24	6	98.90	98.80	2.1	8,068	0.03%
2023/07/11	17	100.44	28.5	100.86	101.00	-11.5	7,945	-0.14%
2023/07/10	2	96.40	2	96.60	96.10	0	7,693	0.00%
2023/07/07	2	95.10	4	95.20	95.50	-2	7,880	-0.03%
2023/07/05	3	98.27	4	99.85	97.60	-1	8,410	-0.01%
2023/07/04	4.1	98.45	3	98.77	98.10	1.1	8,317	0.01%
2023/07/03	4	99.05	6	99.25	99.00	-2	8,269	-0.02%
2023/06/30	2	96.80	0	0.00	97.10	2	8,280	0.02%
2023/06/29	0	0.00	0.1	96.40	96.60	-0.1	8,377	0.00%
2023/06/28	5.6	95.76	1	95.20	95.20	4.6	8,620	0.05%
2023/06/27	0.2	96.83	1	97.10	96.10	-0.9	8,836	-0.01%
2023/06/26	3.3	97.58	1	98.10	97.30	2.3	8,955	0.03%
2023/06/21	8.2	100.86	7.1	102.00	99.00	1.2	9,123	0.01%
2023/06/20	3.3	98.67	4	100.05	99.80	-0.7	9,440	-0.01%
2023/06/19	1	97.00	1	97.40	97.00	0	9,743	0.00%
2023/06/16	4.5	97.30	1	99.10	97.00	3.5	9,932	0.04%
2023/06/15	5.3	100.36	0	0.00	99.60	5.3	9,969	0.05%
2023/06/14	11.4	100.63	6.2	99.68	99.50	5.2	10,122	0.05%
2023/06/13	11	104.45	8.2	104.20	103.00	2.8	10,142	0.03%
2023/06/12	12.2	103.87	9.1	103.89	103.00	3.2	10,296	0.03%
2023/06/09	18	100.59	16.2	101.02	102.00	1.8	10,016	0.02%
2023/06/08	1.2	94.10	0	0.00	93.50	1.2	9,936	0.01%
2023/06/07	0	0.00	1	94.80	94.70	-1	10,232	-0.01%
2023/06/05	3	95.57	6	95.05	96.00	-3	10,901	-0.03%
2023/06/02	2	93.70	2.9	94.22	93.60	-0.9	12,184	-0.01%
2023/06/01	4.5	95.10	3	95.10	94.60	1.5	12,289	0.01%
2023/05/31	1.3	94.85	3.9	95.03	94.60	-2.6	12,517	-0.02%
2023/05/30	8.3	94.76	6	95.23	94.70	2.3	12,536	0.02%
2023/05/29	0	0.00	7	95.60	96.20	-7	12,592	-0.06%
2023/05/26	0	0.00	1	91.60	90.60	-1	12,507	-0.01%
2023/05/25	4	91.55	4	92.53	91.50	0	12,538	0.00%
2023/05/24	1	93.30	0	0.00	93.20	1	12,710	0.01%
2023/05/23	1	94.80	1	94.10	93.60	0	12,835	0.00%
2023/05/19	1.3	92.69	2	92.35	91.90	-0.7	13,267	-0.01%
2023/05/18	3	92.90	4	93.63	93.00	-1	13,742	-0.01%
2023/05/17	2	91.60	1	91.60	91.00	1	13,940	0.01%
2023/05/16	2.1	90.02	0.2	90.10	90.00	1.9	13,986	0.01%
2023/05/15	1	90.10	2	90.15	90.00	-1	13,996	-0.01%
2023/05/12	1	90.70	0	0.00	91.40	1	14,133	0.01%
2023/05/10	3	92.17	3	92.77	92.20	0	14,490	0.00%
2023/05/09	10	92.07	6	91.50	91.10	4	14,596	0.03%
2023/05/05	2	93.95	2	94.05	93.10	0	14,675	0.00%
2023/05/04	2	92.60	1	93.10	92.90	1	14,904	0.01%
2023/05/03	4	93.20	1	93.50	93.00	3	15,361	0.02%
2023/05/02	2	95.35	6	95.53	95.20	-4	15,731	-0.03%
2023/04/28	1	92.20	1.3	93.21	91.70	-0.3	16,037	0.00%
2023/04/27	2	92.73	0	0.00	92.10	2	16,013	0.01%
2023/04/26	8.3	91.37	9	91.99	92.50	-0.7	15,945	0.00%
2023/04/25	3.2	92.13	2	91.35	90.60	1.2	15,842	0.01%
2023/04/24	5.4	93.26	3	93.00	93.00	2.4	15,628	0.02%
2023/04/21	8.5	97.52	0	0.00	95.40	8.5	15,461	0.05%
2023/04/20	1	101.00	6	102.33	101.00	-5	15,340	-0.03%
2023/04/19	3.1	102.66	10	102.50	102.00	-6.9	15,417	-0.04%
2023/04/18	6	104.42	1	104.00	104.00	5	15,439	0.03%
2023/04/17	2	105.25	0	0.00	105.00	2	15,476	0.01%
2023/04/14	6.1	105.07	1	104.00	104.00	5.1	15,556	0.03%
2023/04/13	10	108.00	11	108.41	107.00	-1	15,460	-0.01%
2023/04/12	7	108.71	2	107.50	107.50	5	15,398	0.03%
2023/04/11	2	109.75	2	109.50	110.00	0	15,199	0.00%
2023/04/10	14	110.36	51	108.07	110.00	-37	14,998	-0.25%
2023/04/07	1	104.50	1	104.00	104.50	0	14,641	0.00%
2023/04/06	1	104.50	5.2	104.19	104.00	-4.2	14,632	-0.03%
2023/03/31	8	104.19	3	104.17	104.00	5	14,613	0.03%
2023/03/30	11	102.77	5.2	104.00	103.50	5.8	14,560	0.04%
2023/03/29	15.1	103.29	1	101.00	101.00	14.1	14,503	0.10%
2023/03/28	34.2	106.21	79.1	103.66	104.00	-44.9	14,356	-0.31%
2023/03/27	22	109.91	51	110.97	110.00	-29	14,082	-0.21%
2023/03/24	7	113.07	3	112.50	112.00	4	13,971	0.03%
2023/03/23	10.2	112.25	11	112.77	112.00	-0.9	13,799	-0.01%
2023/03/22	0	0.00	36.1	109.30	115.50	-36.1	13,314	-0.27%
2023/03/21	25	105.20	1	111.50	105.00	24	12,926	0.19%
2023/03/20	10	106.50	0	0.00	108.00	10	12,746	0.08%
2023/03/17	1.1	103.72	3	105.33	106.50	-1.9	12,745	-0.02%
2023/03/16	6	103.42	298	103.45	103.00	-292	12,593	-2.32%	大賣/鉅額交易
2023/03/15	35.1	107.79	38	109.57	107.00	-2.9	12,521	-0.02%
2023/03/14	1.1	105.05	4	105.00	104.50	-3	12,311	-0.02%
2023/03/13	23	103.43	69.1	106.06	106.50	-46.1	12,340	-0.37%
2023/03/10	100	104.93	39	104.65	103.50	61	12,328	0.49%
2023/03/09	49	108.91	17	109.85	110.00	32	12,477	0.26%
2023/03/08	85.1	109.60	1	110.50	111.50	84.1	12,469	0.67%
2023/03/07	74	109.03	66.1	108.38	109.00	7.9	12,413	0.06%
2023/03/06	0	0.00	13	103.23	103.50	-13	11,838	-0.11%
2023/03/03	15	94.43	10	94.30	94.40	5	12,404	0.04%
2023/03/02	0	0.00	5	91.86	91.70	-5	12,570	-0.04%
2023/03/01	8	92.36	0	0.00	91.80	8	12,851	0.06%
2023/02/24	2	93.00	1	93.70	93.60	1	12,882	0.01%
2023/02/23	0	0.00	1	93.20	92.20	-1	12,880	-0.01%
2023/02/22	4	90.73	1	91.40	90.90	3	12,988	0.02%
2023/02/21	1	95.20	0	0.00	94.50	1	12,897	0.01%
2023/02/20	2	95.35	16	94.81	94.60	-14	12,891	-0.11%
2023/02/17	64	93.89	42.7	95.19	95.00	21.3	12,912	0.16%
2023/02/16	10	94.49	17	93.88	94.60	-7	12,624	-0.06%
2023/02/15	4.1	90.61	6	89.12	88.00	-1.9	12,386	-0.02%
2023/02/14	2	89.10	21	88.36	87.50	-19	12,368	-0.15%
2023/02/13	1	89.20	1.3	88.76	88.60	-0.3	12,443	0.00%
2023/02/10	32	89.98	41	89.11	89.10	-9	12,553	-0.07%
2023/02/09	31	90.10	45	90.94	90.90	-14	12,514	-0.11%
2023/02/08	3	90.40	32	90.89	90.70	-29	12,414	-0.23%
2023/02/07	0.1	89.24	1	90.20	90.50	-0.9	12,392	-0.01%
2023/02/06	0	0.00	3	87.90	88.10	-3	12,440	-0.02%
2023/02/03	8	89.80	4	89.03	89.10	4	12,639	0.03%
2023/02/02	2.2	90.44	5	89.94	89.50	-2.8	12,692	-0.02%
2023/02/01	21	89.37	20.2	89.12	90.30	0.9	12,632	0.01%
2023/01/31	8	87.38	16.1	87.63	88.30	-8.1	12,403	-0.07%
2023/01/30	2	84.35	35.1	83.35	85.30	-33.1	12,178	-0.27%
2023/01/17	0	0.00	3	79.40	79.30	-3	11,917	-0.03%
2023/01/16	0	0.00	1	78.50	78.80	-1	12,212	-0.01%
2023/01/13	0	0.00	1	77.40	77.50	-1	12,565	-0.01%
2023/01/12	0.2	78.70	0	0.00	77.80	0.2	12,770	0.00%
2023/01/11	1.4	78.69	0	0.00	78.80	1.4	12,869	0.01%
2023/01/10	16.4	79.61	16	79.78	79.00	0.4	13,023	0.00%
2023/01/09	1	79.40	1.1	79.81	80.00	-0.1	13,135	0.00%
2023/01/06	1	78.00	0	0.00	77.80	1	13,281	0.01%
2023/01/05	10	78.25	6	77.20	76.70	4	13,519	0.03%
2023/01/04	1	77.30	8.1	76.95	77.00	-7.1	13,624	-0.05%
2022/12/30	0	0.00	1	75.00	74.20	-1	14,126	-0.01%
2022/12/29	1.1	73.38	2	73.70	74.60	-0.9	14,889	-0.01%
2022/12/28	0	0.00	1	73.90	73.70	-1	15,868	-0.01%
2022/12/26	2	75.30	3	74.80	74.70	-1	16,268	-0.01%
2022/12/23	3	75.27	0	0.00	75.30	3	16,481	0.02%
2022/12/22	4	75.28	0	0.00	75.30	4	16,613	0.02%
2022/12/21	6	74.53	3	74.50	74.20	3	16,826	0.02%
2022/12/20	11	75.66	2	75.45	74.50	9	16,913	0.05%
2022/12/19	1.1	77.81	3	77.80	77.90	-2	17,031	-0.01%
2022/12/16	3	79.00	3	79.33	79.00	0	17,151	0.00%
2022/12/14	8	79.73	9	80.48	80.60	-1	17,370	-0.01%
2022/12/13	1	79.90	1.2	78.88	78.70	-0.2	17,508	0.00%
2022/12/12	1	79.20	1	79.50	79.50	0	17,637	0.00%
2022/12/09	4.6	80.51	5	80.20	79.80	-0.4	17,789	0.00%
2022/12/08	1.3	81.39	4	81.60	81.90	-2.7	17,970	-0.02%
2022/12/07	8.1	79.99	4	80.98	79.80	4.1	18,154	0.02%
2022/12/06	10.3	82.23	0	0.00	81.40	10.3	18,155	0.06%
2022/12/05	6.1	83.72	1	85.20	83.50	5.1	18,273	0.03%
2022/12/02	19	85.61	15	85.30	84.60	4	18,370	0.02%
2022/12/01	20	84.67	12.1	84.30	84.60	7.9	18,456	0.04%
2022/11/30	7	82.33	5	82.50	82.60	2	18,425	0.01%
2022/11/29	73	82.71	37	82.64	81.20	36	18,659	0.19%
2022/11/28	64.1	82.02	64.6	82.27	82.20	-0.4	18,821	0.00%
2022/11/25	68.3	79.18	31.2	79.09	80.50	37.1	18,450	0.20%
2022/11/24	34.2	74.00	10	73.90	76.30	24.2	18,061	0.13%
2022/11/23	6.1	72.88	0.1	75.40	73.00	6	17,997	0.03%
2022/11/22	4.1	76.45	0	0.00	76.00	4.1	17,967	0.02%
2022/11/21	7	78.43	1	78.60	78.30	6	18,649	0.03%
2022/11/18	41	79.40	4.1	78.36	77.10	37	19,544	0.19%
2022/11/17	3	77.80	0	0.00	78.40	3	19,617	0.02%
2022/11/16	22	78.02	23	77.17	77.00	-1	19,635	-0.01%
2022/11/15	24	77.22	22	77.13	77.00	2	19,744	0.01%
2022/11/14	14	75.93	11	76.20	77.20	3	19,968	0.02%
2022/11/11	3	75.33	0	0.00	75.20	3	19,955	0.02%
2022/11/10	4	76.93	0	0.00	75.70	4	19,829	0.02%
2022/11/09	0	0.00	2	77.85	78.10	-2	19,936	-0.01%
2022/11/08	5	78.22	0	0.00	76.50	5	19,924	0.03%
2022/11/07	1	77.10	1	78.30	77.50	0	19,859	0.00%
2022/11/04	12	77.83	14	77.10	77.60	-2	19,985	-0.01%
2022/11/03	1.1	76.53	2.2	76.89	77.20	-1.1	20,068	-0.01%
2022/11/02	13.3	76.18	13	76.58	76.40	0.3	20,064	0.00%
2022/11/01	7	75.30	6	75.50	75.00	1	19,958	0.01%
2022/10/31	11	75.00	11	75.16	75.00	0	19,861	0.00%
2022/10/28	12.2	74.00	11	74.37	74.40	1.2	20,090	0.01%
2022/10/27	2	72.55	12	72.95	74.20	-10	20,228	-0.05%
2022/10/26	23	71.34	22	71.97	69.60	1	20,115	0.00%
2022/10/25	1.1	71.96	1	72.00	71.50	0.1	19,950	0.00%
2022/10/24	0	73.80	3	74.30	73.60	-3	19,839	-0.02%
2022/10/21	9	72.57	6	73.02	72.20	3	19,616	0.02%
2022/10/20	1	67.90	0	0.00	70.60	1	19,332	0.01%
2022/10/19	1	70.60	0	0.00	70.00	1	19,185	0.01%
2022/10/18	4.1	71.37	4	71.33	70.70	0.1	19,100	0.00%
2022/10/17	4	70.60	3	71.13	72.00	1	19,008	0.01%
2022/10/14	16	75.72	19	73.33	74.00	-3	18,966	-0.02%
2022/10/13	1	69.32	4.2	70.16	69.70	-3.2	18,974	-0.02%
2022/10/12	3	74.50	3	74.53	75.00	0	18,989	0.00%
2022/10/11	1	73.90	3	73.87	73.40	-2	18,950	-0.01%
2022/10/07	5	75.02	4.1	75.51	75.40	0.9	18,894	0.00%
2022/10/06	18	72.67	26.4	73.82	76.80	-8.4	18,693	-0.04%
2022/10/05	55.8	76.97	35	76.25	74.30	20.8	18,224	0.11%
2022/10/04	6	82.72	7.1	82.87	82.50	-1.1	17,473	-0.01%
2022/10/03	15	81.97	8	81.75	81.20	7	17,672	0.04%
2022/09/30	3	80.37	10	81.32	83.00	-7	17,865	-0.04%
2022/09/29	11	79.69	10	80.55	79.60	1	17,877	0.01%
2022/09/28	26.5	80.36	9	79.60	77.50	17.5	17,890	0.10%
2022/09/27	1	80.80	2	82.30	82.50	-1	17,924	-0.01%
2022/09/26	7	81.53	0	0.00	80.00	7	18,114	0.04%
2022/09/23	5	86.08	4	86.18	86.00	1	18,363	0.01%
2022/09/22	2	87.60	3	87.73	88.50	-1	18,579	-0.01%
2022/09/21	6.2	87.45	1	89.50	86.60	5.2	18,863	0.03%
2022/09/20	5	88.74	2	89.20	89.50	3	18,796	0.02%
2022/09/19	3	86.40	7	86.74	87.40	-4	18,821	-0.02%
2022/09/16	5.3	86.37	5	85.40	84.80	0.3	18,763	0.00%
2022/09/15	8.7	90.84	5	90.14	87.90	3.7	18,640	0.02%
2022/09/14	6	85.75	8	86.33	89.70	-2	18,407	-0.01%
2022/09/13	6.3	89.52	9	88.70	88.30	-2.7	18,264	-0.01%
2022/09/12	40	90.10	36	89.56	89.50	4	18,246	0.02%
2022/09/08	11	89.59	17.4	90.22	91.00	-6.4	18,134	-0.04%
2022/09/07	9.3	88.71	6.2	88.09	87.50	3.1	18,053	0.02%
2022/09/06	38	94.49	33.3	91.58	91.60	4.8	17,892	0.03%
2022/09/05	51.2	96.44	26.3	97.19	94.50	24.9	17,786	0.14%
2022/09/02	37	94.44	116	95.36	95.30	-79	17,609	-0.45%	大賣/
2022/09/01	57.3	93.67	20	92.56	91.70	37.3	17,213	0.22%
2022/08/31	18.2	94.31	21	94.08	95.50	-2.8	17,043	-0.02%
2022/08/30	67.4	93.26	44	92.79	92.50	23.3	17,097	0.14%
2022/08/29	53	91.84	28.4	91.60	90.90	24.6	17,066	0.14%
2022/08/26	9	93.76	38	92.71	95.50	-29	17,160	-0.17%
2022/08/25	47	89.56	66	90.97	89.70	-19	16,701	-0.11%
2022/08/24	12	85.55	6	84.13	84.40	6	15,928	0.04%
2022/08/23	1	87.40	1	87.00	87.10	0	15,808	0.00%
2022/08/22	15	88.19	17	88.05	88.00	-2	15,853	-0.01%
2022/08/19	15.4	86.21	14.2	87.00	86.70	1.2	15,739	0.01%
2022/08/18	12	83.63	13	84.05	84.30	-1	15,621	-0.01%
2022/08/17	11.4	84.44	10	82.68	82.30	1.4	15,682	0.01%
2022/08/16	21	83.95	25.9	84.84	84.30	-4.9	15,606	-0.03%
2022/08/15	7.2	81.20	8	81.85	81.70	-0.8	15,326	-0.01%
2022/08/12	4.2	80.29	5	80.84	80.80	-0.8	15,375	-0.01%
2022/08/11	21.1	81.60	20	79.90	80.20	1.1	15,485	0.01%
2022/08/10	37.3	80.26	38	79.99	80.50	-0.7	15,481	0.00%
2022/08/09	14	77.32	19.1	77.85	78.40	-5.1	15,537	-0.03%
2022/08/08	15	75.95	16	75.40	76.50	-1	15,929	-0.01%
2022/08/05	6.2	74.68	4.1	75.16	75.30	2.1	16,352	0.01%
2022/08/04	5	71.74	12	72.97	74.50	-7	16,567	-0.04%
2022/08/03	10.4	72.41	1	72.90	70.60	9.4	16,597	0.06%
2022/08/02	9	77.37	7	77.81	77.50	2	16,489	0.01%
2022/08/01	0	0.00	1	80.40	80.80	-1	16,489	-0.01%
2022/07/29	2	80.50	1	79.50	80.50	1	16,575	0.01%
2022/07/28	45	78.11	1.5	79.10	77.80	43.5	17,244	0.25%
2022/07/27	0	80.30	46	80.61	80.50	-46	17,397	-0.26%
2022/07/26	1.2	81.63	2	81.40	80.10	-0.8	17,464	0.00%
2022/07/25	0	81.20	1	81.20	81.20	-1	17,446	-0.01%
2022/07/22	0.3	81.10	0	0.00	81.00	0.3	17,530	0.00%
2022/07/21	48.7	80.88	9	80.36	81.40	39.7	17,547	0.23%
2022/07/20	17.3	80.77	14.1	80.44	80.40	3.2	17,436	0.02%
2022/07/19	22	78.86	30	78.56	78.30	-8	17,307	-0.05%
2022/07/18	12.2	76.12	14	75.97	76.50	-1.8	17,109	-0.01%
2022/07/15	8	75.60	8	75.44	75.70	0	17,313	0.00%
2022/07/14	9	74.44	3.1	74.69	75.50	5.9	17,370	0.03%
2022/07/13	26	73.46	25	73.90	72.90	1	17,232	0.01%
2022/07/12	3.1	70.58	3	70.70	71.50	0.1	17,024	0.00%
2022/07/11	13	72.15	13	72.45	72.10	0	17,029	0.00%
2022/07/08	3	67.00	6	68.97	70.90	-3	16,858	-0.02%
2022/07/07	8	62.04	17	62.94	64.50	-9	16,588	-0.05%
2022/07/06	10	62.26	5	62.26	60.90	5	16,532	0.03%
2022/07/05	10	63.41	24	63.86	64.70	-14	16,582	-0.08%
2022/07/04	25	62.92	20	62.34	62.00	5	16,523	0.03%
2022/07/01	10	65.35	21.1	65.90	64.10	-11.1	16,602	-0.07%
2022/06/30	9.2	72.15	7.1	73.06	71.10	2.1	16,349	0.01%
2022/06/29	22.2	79.43	4	79.94	78.90	18.2	16,293	0.11%
2022/06/28	12	83.94	3	85.63	84.20	9	16,494	0.05%
2022/06/27	15	84.94	20	85.07	86.00	-5	17,864	-0.03%
2022/06/24	0	0.00	7	82.07	82.30	-7	18,257	-0.04%
2022/06/23	1	80.00	1	79.80	80.80	0	18,721	0.00%
2022/06/22	13	80.65	4	81.15	79.60	9	19,474	0.05%
2022/06/21	5	80.78	3	82.37	82.80	2	19,674	0.01%
2022/06/20	7	80.57	5	80.70	78.80	2	19,738	0.01%
2022/06/17	1	82.50	1	81.90	83.00	0	19,699	0.00%
2022/06/16	6	84.02	3.5	81.56	81.10	2.5	19,870	0.01%
2022/06/15	12	87.00	10.1	86.20	85.10	1.9	20,269	0.01%
2022/06/14	42	87.53	42	86.94	87.10	0	20,458	0.00%
2022/06/13	23	87.87	24	88.81	87.30	-1	20,206	0.00%
2022/06/10	3.1	87.02	11.2	88.10	88.50	-8	19,935	-0.04%
2022/06/09	8	87.38	10	87.92	87.30	-2	19,737	-0.01%
2022/06/08	24	87.58	22	87.78	86.50	2	19,504	0.01%
2022/06/07	27	87.29	40	86.77	87.90	-13	19,104	-0.07%
2022/06/06	29	86.31	28	85.58	85.70	1	18,765	0.01%
2022/06/02	42	85.34	48	85.71	86.10	-6	18,378	-0.03%
2022/06/01	16.2	84.70	16	84.33	83.80	0.2	17,994	0.00%
2022/05/31	2	82.60	7	83.24	83.50	-5	17,767	-0.03%
2022/05/30	4	81.25	2.1	82.55	82.50	1.9	17,644	0.01%
2022/05/27	10	78.94	1	78.50	78.70	9	17,448	0.05%
2022/05/26	10.1	79.67	8	80.59	78.00	2.1	17,330	0.01%
2022/05/25	5	80.74	2	81.00	81.70	3	17,091	0.02%
2022/05/24	2.1	81.87	0	0.00	81.00	2.1	16,961	0.01%
2022/05/23	3	83.80	3	83.70	83.00	0	16,866	0.00%
2022/05/20	4	84.35	4	84.80	84.00	0	16,821	0.00%
2022/05/19	12.1	81.94	8	82.39	83.50	4.1	16,806	0.02%
2022/05/18	27	85.21	18	85.23	84.20	9	16,616	0.05%
2022/05/17	20	85.88	22	85.92	86.20	-2	16,414	-0.01%
2022/05/16	39	87.57	32	87.05	85.00	7	16,157	0.04%
2022/05/13	22	84.68	40.7	85.00	87.30	-18.7	15,645	-0.12%
2022/05/12	27.2	83.83	18	83.64	80.40	9.2	15,209	0.06%
2022/05/11	16.1	85.67	24	85.60	85.30	-7.9	14,870	-0.05%
2022/05/10	14	83.89	12	82.28	85.20	2	14,480	0.01%
2022/05/09	4	82.17	6	82.45	81.10	-2	14,362	-0.01%
2022/05/06	15.3	82.17	13	82.17	82.00	2.3	14,360	0.02%
2022/05/05	41	87.27	45	86.50	85.10	-4	14,232	-0.03%
2022/05/04	3	82.90	6	83.20	84.80	-3	13,475	-0.02%
2022/05/03	16	79.95	14	80.28	80.70	2	13,252	0.02%
2022/04/28	2	78.45	3	78.57	77.30	-1	13,094	-0.01%
2022/04/26	5	80.38	5	80.70	80.00	0	12,879	0.00%
2022/04/25	5	80.06	5	79.24	79.00	0	12,807	0.00%
2022/04/22	1	85.80	1.1	83.70	83.40	-0.1	12,705	0.00%
2022/04/21	14.5	86.16	16	85.86	84.20	-1.6	12,629	-0.01%
2022/04/20	8.1	83.52	18	84.19	84.70	-9.9	12,311	-0.08%
2022/04/19	8.3	82.17	9	82.46	80.60	-0.7	12,139	-0.01%
2022/04/18	1	80.60	8	80.14	80.10	-7	12,088	-0.06%
2022/04/15	7.3	79.81	2	81.00	79.10	5.3	12,056	0.04%
2022/04/14	7	81.76	10	82.41	83.00	-3	11,981	-0.03%
2022/04/13	1	79.00	5	79.70	79.90	-4	11,840	-0.03%
2022/04/12	7	79.57	12	80.24	79.40	-5	11,767	-0.04%
2022/04/11	18	79.72	5	79.86	79.20	13	11,731	0.11%
2022/04/08	9	82.18	8	82.24	83.00	1	11,552	0.01%
2022/04/07	17	84.50	12	84.05	81.30	5	11,354	0.04%
2022/04/06	13	85.19	10	86.05	87.00	3	10,952	0.03%
2022/04/01	21	85.07	15	85.43	87.40	6	10,763	0.06%
2022/03/31	42	86.53	28.1	86.93	86.50	13.9	10,500	0.13%
2022/03/30	171.1	90.48	93	89.83	85.10	78.1	10,152	0.77%	大買/
2022/03/29	54.3	88.32	50.9	88.55	86.90	3.5	8,872	0.04%
2022/03/28	18	86.44	20	86.67	88.00	-2	8,344	-0.02%
2022/03/25	86	84.71	91.5	85.05	85.00	-5.5	8,081	-0.07%
2022/03/24	15	81.36	5	82.42	82.70	10	7,595	0.13%
2022/03/23	3.4	80.85	6	80.10	80.20	-2.6	7,494	-0.03%
2022/03/22	2.1	80.64	8	79.96	80.10	-5.9	7,369	-0.08%
2022/03/21	25	80.04	98	81.57	80.40	-73	7,280	-1.00%
2022/03/18	13	79.18	19	79.81	81.00	-6	6,995	-0.09%
2022/03/17	0	0.00	16	76.14	77.50	-16	6,435	-0.25%
2022/03/16	0	0.00	4	71.88	70.50	-4	6,070	-0.07%
2022/03/11	0	0.00	0.1	70.00	70.00	-0.1	6,127	0.00%
2022/03/10	0.1	68.80	0	0.00	69.80	0.1	6,206	0.00%
2022/03/08	0	67.00	0	0.00	66.10	0	6,511	0.00%
2022/03/07	0	0.00	1	66.90	68.00	-1	6,584	-0.02%
2022/03/03	0	0.00	5	72.00	71.80	-5	6,869	-0.07%
2022/03/02	0	0.00	3	70.30	70.80	-3	6,995	-0.04%
2022/02/24	3	67.53	1	67.60	67.30	2	7,353	0.03%
2022/02/22	2	69.45	0	0.00	69.60	2	8,067	0.02%
2022/02/18	2	74.55	0	0.00	74.90	2	8,234	0.02%
2022/02/16	0	0.00	2	74.80	74.20	-2	8,716	-0.02%
2022/02/15	0	0.00	1	74.30	73.50	-1	8,962	-0.01%
2022/02/14	1	73.70	4	73.65	73.70	-3	9,171	-0.03%
2022/02/11	10	74.65	4	75.08	74.60	6	9,339	0.06%
2022/02/10	1	74.60	0	0.00	74.10	1	9,646	0.01%
2022/02/09	0	0.00	4	74.85	74.90	-4	10,150	-0.04%
2022/02/08	3	73.13	4	73.00	73.10	-1	10,373	-0.01%
2022/02/07	2	67.25	0	0.00	69.50	2	10,794	0.02%
2022/01/24	0	0.00	1	67.20	69.60	-1	13,889	-0.01%
2022/01/20	0	0.00	1	70.60	71.70	-1	14,836	-0.01%
2022/01/19	0	0.00	1	71.00	70.40	-1	15,228	-0.01%
2022/01/18	2	70.80	0	0.00	70.60	2	15,712	0.01%
2022/01/17	1	70.40	0	0.00	70.50	1	16,133	0.01%
2022/01/14	0	0.00	5	66.70	68.80	-5	16,872	-0.03%
2022/01/12	7	69.67	0	0.00	69.30	7	18,680	0.04%
2022/01/11	6	70.00	5	71.10	69.30	1	19,714	0.01%
2022/01/10	0	0.00	5	70.40	71.00	-5	20,336	-0.02%
2022/01/07	8	71.68	0	0.00	70.90	8	20,476	0.04%
2022/01/06	2	75.60	1	76.00	75.10	1	20,452	0.00%
2022/01/05	14	77.26	1	77.40	77.40	13	20,554	0.06%
2022/01/04	8	80.48	0.5	80.68	79.80	7.5	20,676	0.04%
2022/01/03	1.2	79.63	3	79.60	79.40	-1.8	20,793	-0.01%
2021/12/30	2	78.90	6	78.38	78.60	-4	20,844	-0.02%
2021/12/29	1	78.20	2	78.10	78.20	-1	20,889	0.00%
2021/12/28	3	78.30	7.1	78.28	78.40	-4.1	20,964	-0.02%
2021/12/27	11	78.26	8	78.88	78.30	3	21,037	0.01%
2021/12/24	23	80.52	1	80.20	78.90	22	21,060	0.10%
2021/12/23	3.1	81.77	6	81.77	81.90	-3	20,859	-0.01%
2021/12/22	3	80.33	1	80.60	80.10	2	20,690	0.01%
2021/12/21	5.3	81.28	3	81.77	80.50	2.3	20,637	0.01%
2021/12/20	21.3	81.51	17.1	81.05	81.20	4.2	20,361	0.02%
2021/12/17	34.2	78.84	36	78.92	79.10	-1.8	20,033	-0.01%
2021/12/16	5	76.90	7	76.53	76.80	-2	19,849	-0.01%
2021/12/15	0	0.00	3.5	74.36	74.70	-3.5	19,824	-0.02%
2021/12/14	8.1	74.79	2	74.80	74.30	6.1	19,865	0.03%
2021/12/13	1.1	76.02	0	78.00	77.60	1.1	19,910	0.01%
2021/12/10	10	76.88	10	76.90	76.80	0	19,926	0.00%
2021/12/08	5	76.70	6	77.57	76.90	-1	20,136	0.00%
2021/12/07	7	76.99	5	79.20	76.10	2	20,292	0.01%
2021/12/06	3	77.53	5.1	77.56	78.30	-2.1	20,271	-0.01%
2021/12/03	15.1	77.66	13	76.78	77.50	2.1	20,361	0.01%
2021/12/02	5	76.14	6	76.20	75.00	-1	20,358	0.00%
2021/12/01	3	76.60	16	76.78	76.90	-13	20,366	-0.06%
2021/11/30	16.2	78.40	10	79.05	77.30	6.2	20,478	0.03%
2021/11/29	9	73.40	8	74.55	77.60	1	20,598	0.00%
2021/11/26	1.2	77.15	2	77.75	76.50	-0.9	20,615	0.00%
2021/11/25	0	0.00	0	78.80	78.30	0	20,637	0.00%
2021/11/24	10	79.70	10.1	79.99	78.90	-0.1	20,597	0.00%
2021/11/23	1.5	80.20	2	80.50	78.80	-0.5	20,591	0.00%
2021/11/22	9	82.67	3	81.20	81.20	6	20,602	0.03%
2021/11/19	45.4	83.17	50	83.78	82.80	-4.7	20,706	-0.02%
2021/11/18	11	81.28	1	81.30	80.90	10	20,386	0.05%
2021/11/17	12	80.44	14	80.14	80.00	-2	20,482	-0.01%
2021/11/16	16	79.78	5	79.42	78.00	11	20,495	0.05%
2021/11/15	10	82.65	11	80.60	81.10	-1	20,416	0.00%
2021/11/12	24	83.22	10	83.25	82.70	14	20,441	0.07%
2021/11/11	1	81.20	5	81.34	81.30	-4	20,341	-0.02%
2021/11/10	1	78.70	1.2	79.35	81.10	-0.2	20,252	0.00%
2021/11/09	26	80.20	33	80.73	79.90	-7	20,149	-0.03%
2021/11/08	16.1	83.42	77	83.71	80.20	-60.9	19,853	-0.31%
2021/11/05	24.3	87.62	23.1	86.42	88.10	1.2	19,486	0.01%
2021/11/04	37	87.41	62	88.11	85.90	-25	19,319	-0.13%
2021/11/03	22	87.14	16.1	87.55	88.00	5.9	18,964	0.03%
2021/11/02	98.1	91.64	41.7	88.20	85.30	56.5	18,323	0.31%
2021/11/01	27	87.42	19.1	87.81	89.30	7.9	16,847	0.05%
2021/10/29	75	83.35	49	83.39	81.20	26	16,846	0.15%
2021/10/28	12	80.56	9	80.18	79.80	3	16,505	0.02%
2021/10/27	27	79.84	25	79.64	80.90	2	16,351	0.01%
2021/10/26	20.1	80.59	14	80.17	77.70	6.1	16,176	0.04%
2021/10/25	12	80.09	11	80.30	79.70	1	15,891	0.01%
2021/10/22	34	79.51	26.1	78.17	78.80	8	15,795	0.05%
2021/10/21	39	79.03	52	78.65	78.80	-13	15,412	-0.08%
2021/10/20	47	74.96	60	75.57	75.40	-13	14,730	-0.09%
2021/10/19	62	74.50	43.1	74.56	75.00	18.9	14,747	0.13%
2021/10/18	14.1	69.54	56.4	68.84	70.70	-42.3	14,411	-0.29%
2021/10/15	8	65.06	8	65.05	65.80	0	14,578	0.00%
2021/10/14	14	63.35	21.1	62.36	63.50	-7.1	15,815	-0.04%
2021/10/13	9	62.46	8	60.84	60.20	1	16,257	0.01%
2021/10/12	11	65.68	27	65.20	65.50	-16	16,739	-0.10%
2021/10/08	24	64.86	8	64.61	65.00	16	17,376	0.09%
2021/10/07	10	63.50	18	62.32	63.50	-8	17,904	-0.04%
2021/10/06	3	60.50	5	59.90	59.20	-2	18,922	-0.01%
2021/10/05	8	59.71	8	59.19	60.30	0	19,696	0.00%
2021/10/04	6.1	58.75	5	59.18	57.30	1.1	20,454	0.01%
2021/10/01	1.4	60.90	3	60.90	60.90	-1.6	21,353	-0.01%
2021/09/30	6	64.43	8	64.39	64.80	-2	22,208	-0.01%
2021/09/29	6	61.75	0	0.00	61.00	6	22,995	0.03%
2021/09/28	1.1	64.45	0	0.00	63.80	1.1	23,337	0.00%
2021/09/27	2	66.70	2.1	65.88	65.50	-0.1	23,859	0.00%
2021/09/24	1	65.10	2	65.40	65.00	-1	24,182	0.00%
2021/09/23	0	0.00	0.1	64.20	64.50	-0.1	24,686	0.00%
2021/09/22	2	63.20	0.1	63.50	63.20	2	25,138	0.01%
2021/09/17	3	63.03	4.1	64.50	65.40	-1.1	25,646	0.00%
2021/09/15	2	64.90	1	64.70	64.60	1	26,693	0.00%
2021/09/14	0	0.00	1	67.00	66.70	-1	26,858	0.00%
2021/09/13	7.1	67.33	7	67.97	66.80	0.1	26,968	0.00%
2021/09/10	0	0.00	1	67.60	66.00	-1	26,885	0.00%
2021/09/09	0	0.00	3	65.67	67.00	-3	26,926	-0.01%
2021/09/08	12.1	64.71	4	67.00	63.90	8.1	26,890	0.03%
2021/09/07	2	66.60	2	66.89	68.00	0	26,801	0.00%
2021/09/06	13.2	69.16	4	68.23	67.10	9.2	26,727	0.03%
2021/09/03	4.1	69.41	1	70.40	69.40	3.1	26,587	0.01%
2021/09/02	15	69.63	2	69.75	69.00	13	26,369	0.05%
2021/09/01	18	72.27	5	72.86	72.20	13	26,128	0.05%
2021/08/31	6	73.38	2	75.10	73.80	4	25,922	0.02%
2021/08/30	0	0.00	0.1	75.10	75.40	-0.1	25,744	0.00%
2021/08/27	3	75.50	2	75.10	75.00	1	25,699	0.00%
2021/08/26	3	77.37	2	77.90	75.50	1	25,587	0.00%
2021/08/25	10.1	78.72	8	78.46	77.70	2.1	25,447	0.01%
2021/08/24	21	78.61	16	77.96	76.80	5	25,198	0.02%
2021/08/23	10	78.37	21.3	79.32	80.70	-11.3	24,957	-0.05%
2021/08/20	9	74.69	14	73.58	74.30	-5	24,687	-0.02%
2021/08/19	24.3	73.73	15.1	74.07	70.00	9.2	24,490	0.04%
2021/08/18	15	72.39	12	72.51	74.10	3	24,286	0.01%
2021/08/17	7	71.51	7	71.01	69.00	0	24,074	0.00%
2021/08/16	7	74.00	7	73.11	74.00	0	23,924	0.00%
2021/08/13	15	75.43	17	76.01	73.40	-2	23,792	-0.01%
2021/08/12	4	76.55	2.1	76.40	76.60	1.9	23,655	0.01%
2021/08/11	7	76.60	7	75.16	75.50	0	23,623	0.00%
2021/08/10	8.2	77.92	5.5	77.53	77.80	2.7	23,485	0.01%
2021/08/09	5	80.70	2.5	79.26	79.20	2.5	23,359	0.01%
2021/08/06	9	83.56	12	84.64	84.70	-3	23,156	-0.01%
2021/08/05	3.1	84.08	3	84.07	83.40	0.1	22,945	0.00%
2021/08/04	40	85.81	25	86.80	85.00	15	22,875	0.07%
2021/08/03	3	84.37	9	84.27	85.30	-6	22,243	-0.03%
2021/08/02	13	80.12	13	80.47	80.00	0	21,897	0.00%
2021/07/30	6	80.37	12.2	80.61	80.30	-6.2	21,732	-0.03%
2021/07/29	27.1	78.20	21	78.89	79.40	6.1	21,531	0.03%
2021/07/28	5.1	76.48	8	74.58	76.80	-2.9	21,324	-0.01%
2021/07/27	18.1	83.66	11	82.84	79.80	7.1	21,054	0.03%
2021/07/26	33.5	85.82	31	86.05	84.50	2.5	20,746	0.01%
2021/07/23	26.3	89.44	25.1	87.41	85.60	1.2	20,327	0.01%
2021/07/22	27	91.32	18.3	91.19	90.20	8.8	19,619	0.04%
2021/07/21	15.1	91.96	11.1	88.75	87.00	4	18,911	0.02%
2021/07/20	64	89.45	87.2	89.85	90.40	-23.2	18,096	-0.13%
2021/07/19	9.1	83.58	16	83.87	85.10	-6.9	16,737	-0.04%
2021/07/16	22	86.18	12	84.72	83.60	10	16,225	0.06%
2021/07/15	46.2	84.50	118.1	82.26	87.40	-71.8	15,577	-0.46%	大賣/
2021/07/14	196.1	86.23	130	85.43	82.80	66.1	14,810	0.45%	大買/大賣/
2021/07/13	75	97.12	46.1	96.86	90.00	28.9	14,018	0.21%
2021/07/12	37.1	95.18	29.5	96.93	97.70	7.6	12,898	0.06%
2021/07/09	59.5	89.51	55.1	90.11	90.60	4.5	12,061	0.04%
2021/07/08	48.5	86.94	23	88.20	86.50	25.5	11,259	0.23%
2021/07/07	10	82.62	32.2	81.93	83.90	-22.2	10,270	-0.22%
2021/07/06	25.3	76.65	31.6	76.39	76.30	-6.3	9,445	-0.07%
2021/07/05	31	73.06	35	73.77	75.00	-4	8,684	-0.05%
2021/07/02	15.1	66.76	17.5	66.76	68.20	-2.5	8,356	-0.03%
2021/07/01	12	64.68	2	62.20	62.00	10	7,804	0.13%
2021/06/30	4	66.93	50.1	66.21	67.10	-46.1	7,506	-0.61%
2021/06/29	30.1	65.02	20	65.63	64.00	10.1	6,969	0.14%
2021/06/28	4	63.38	14.1	64.01	64.30	-10.1	6,481	-0.16%
2021/06/25	64	63.05	20	61.98	61.00	44	5,976	0.74%
2021/06/24	14.1	58.57	23	59.76	59.90	-8.9	5,284	-0.17%
2021/06/23	0	0.00	9.2	57.53	57.90	-9.2	4,863	-0.19%
2021/06/22	5	55.74	4.2	55.24	54.50	0.9	4,631	0.02%
2021/06/21	1.2	54.85	1	55.70	53.70	0.2	4,497	0.00%
2021/06/18	7.1	56.39	7	57.67	56.50	0.1	4,504	0.00%
2021/06/17	0.1	53.60	1	52.70	54.10	-1	4,336	-0.02%
2021/06/16	1	54.10	1	53.10	53.30	0	4,278	0.00%
2021/06/15	5.1	52.02	8	53.08	53.40	-3	4,218	-0.07%
2021/06/07	0	0.00	1	48.10	48.10	-1	4,383	-0.02%
2021/06/04	0	0.00	0.1	48.80	48.70	-0.1	4,397	0.00%
2021/06/03	0.1	49.55	4	49.40	49.40	-4	4,415	-0.09%
2021/06/02	3	48.83	1	50.90	48.70	2	4,435	0.05%
2021/06/01	4	50.60	2	50.13	49.80	2	4,423	0.05%
2021/05/28	0	0.00	1	47.70	48.00	-1	4,408	-0.02%
2021/05/25	1	46.60	0	0.00	45.95	1	4,555	0.02%
2021/05/24	1	44.55	10	44.55	44.70	-9	4,661	-0.19%
2021/05/19	0	0.00	9	43.84	44.35	-9	5,303	-0.17%
2021/05/18	1	41.60	1	41.65	42.10	0	5,286	0.00%
2021/05/17	7	38.55	0	0.00	38.60	7	5,279	0.13%
2021/05/13	0	0.00	7	42.60	43.00	-7	5,227	-0.13%
2021/05/12	12	42.98	0	0.00	42.40	12	5,401	0.22%
2021/05/11	0	0.00	1	49.10	46.95	-1	5,473	-0.02%
2021/05/04	2	50.40	0	0.00	50.80	2	5,704	0.04%
2021/05/03	3	53.40	4	52.53	53.00	-1	5,651	-0.02%
2021/04/29	1	56.20	0	0.00	56.20	1	5,621	0.02%
2021/04/26	3	57.00	0	0.00	56.80	3	5,700	0.05%
2021/04/23	1	55.10	0	0.00	55.50	1	5,728	0.02%
2021/04/22	1	57.40	0	0.00	54.10	1	5,728	0.02%
2021/04/21	1	56.90	0	0.00	56.70	1	5,714	0.02%
2021/04/20	4	57.43	2	57.75	57.20	2	5,717	0.03%
2021/04/15	0	0.00	1	55.00	55.10	-1	6,005	-0.02%
2021/04/14	2	55.30	1	55.00	54.30	1	6,093	0.02%
2021/04/13	0	0.00	2	56.40	55.10	-2	6,184	-0.03%
2021/04/12	1	55.80	2	55.70	55.70	-1	6,279	-0.02%
2021/04/09	4	58.45	20	58.00	57.90	-16	6,309	-0.25%
2021/04/08	3	58.47	0	0.00	58.80	3	6,388	0.05%
2021/04/07	0	0.00	1	58.80	58.60	-1	6,541	-0.02%
2021/04/06	2	58.40	3	58.50	59.20	-1	6,738	-0.01%
2021/04/01	1	57.90	2	57.60	57.50	-1	7,016	-0.01%
2021/03/31	0	0.00	3	57.93	57.70	-3	7,777	-0.04%
2021/03/29	7	59.51	1	59.50	58.70	6	8,496	0.07%
2021/03/26	0	0.00	1	58.80	59.00	-1	8,403	-0.01%
2021/03/25	1	57.80	2	58.80	58.00	-1	8,387	-0.01%
2021/03/24	1	59.00	5	58.10	58.20	-4	8,406	-0.05%
2021/03/23	4	58.58	11	59.20	58.50	-7	8,426	-0.08%
2021/03/22	4	58.18	6	58.17	58.50	-2	8,391	-0.02%
2021/03/18	0	0.00	1	58.30	57.90	-1	8,574	-0.01%
2021/03/17	17	58.25	0	0.00	58.00	17	8,611	0.20%
2021/03/16	4	58.35	3	58.50	58.90	1	8,592	0.01%
2021/03/15	3	57.00	2	56.65	57.30	1	8,512	0.01%
2021/03/12	0	55.20	0	0.00	54.90	0	8,502	0.00%
2021/03/09	2	53.80	2	53.55	54.00	0	8,669	0.00%
2021/03/05	0	0.00	10	53.90	55.40	-10	8,835	-0.11%
2021/03/04	1	54.10	0	0.00	54.10	1	8,975	0.01%
2021/03/03	0	0.00	2	54.50	55.10	-2	9,243	-0.02%
2021/03/02	1	57.30	0	0.00	55.00	1	9,312	0.01%
2021/02/26	10	56.40	0	0.00	56.10	10	9,701	0.10%
2021/02/25	7	58.04	7	59.27	57.50	0	9,751	0.00%
2021/02/24	9	59.83	1	59.80	58.50	8	9,825	0.08%
2021/02/23	13	60.15	2	59.85	59.40	11	9,700	0.11%
2021/02/22	18	59.76	12	59.87	59.50	6	9,571	0.06%
2021/02/19	4	58.73	14	59.33	59.40	-10	9,505	-0.11%
2021/02/18	1	56.10	0	0.00	56.20	1	9,258	0.01%
2021/02/05	0	0.00	2	53.35	53.70	-2	9,207	-0.02%
2021/02/04	1	53.50	1	54.00	53.20	0	9,289	0.00%
2021/02/03	18	55.60	20	54.79	54.80	-2	9,367	-0.02%
2021/02/02	1	52.80	1	54.30	55.10	0	9,229	0.00%
2021/02/01	14	51.48	1	50.80	50.70	13	9,113	0.14%
2021/01/29	10	55.06	6	55.20	53.30	4	9,072	0.04%
2021/01/26	2	54.10	0	0.00	54.40	2	8,954	0.02%
2021/01/25	5	53.50	0	0.00	54.90	5	8,906	0.06%
2021/01/22	0	0.00	12	52.63	54.00	-12	8,946	-0.13%
2021/01/20	2	53.15	2	52.95	52.40	0	9,054	0.00%
2021/01/19	8	55.58	0	0.00	55.40	8	9,069	0.09%
2021/01/18	4	55.90	1	56.00	55.40	3	9,089	0.03%
2021/01/15	3	58.13	2	57.50	57.20	1	9,174	0.01%
2021/01/13	3	57.17	0	0.00	57.50	3	9,801	0.03%
2021/01/12	1	56.50	1	55.80	56.80	0	9,872	0.00%
2021/01/11	0	0.00	0	59.00	58.00	0	9,898	0.00%
2021/01/08	4	58.60	16	57.60	58.20	-12	9,993	-0.12%
2021/01/07	2	59.70	2	60.10	60.30	0	9,892	0.00%
2021/01/06	2	58.85	3	59.40	58.00	-1	9,822	-0.01%
2021/01/05	8	60.79	0	0.00	61.00	8	9,666	0.08%
2021/01/04	4	62.48	2	62.00	62.70	2	9,527	0.02%
2020/12/31	15	63.43	3	64.30	62.20	12	9,395	0.13%
2020/12/30	7	64.46	4	64.15	64.00	3	9,184	0.03%
2020/12/29	13	64.25	16	64.01	64.90	-3	8,938	-0.03%
2020/12/28	16	62.93	12	63.58	62.90	4	8,702	0.05%
2020/12/25	103	64.15	276	63.52	61.50	-173	8,341	-2.07%	大買/大賣/鉅額交易
2020/12/24	99	57.49	26	58.61	60.80	73	7,563	0.97%
2020/12/23	115	56.17	13	55.49	55.30	102	7,028	1.45%	大買/鉅額交易
2020/12/22	0	0.00	1	53.00	52.50	-1	6,832	-0.01%
2020/12/17	1	55.50	0	0.00	55.80	1	6,772	0.01%
2020/12/16	3	55.67	8	56.00	56.50	-5	6,769	-0.07%
2020/12/15	8	55.91	2	55.45	53.20	6	6,680	0.09%
2020/12/14	2	54.30	2	54.90	54.80	0	6,481	0.00%
2020/12/11	0	0.00	20	52.01	52.30	-20	6,403	-0.31%
2020/12/08	1	54.20	1	54.60	56.00	0	6,278	0.00%
2020/12/07	18	55.43	0	0.00	55.00	18	6,252	0.29%
2020/12/04	1	54.60	1	54.50	54.30	0	6,197	0.00%
2020/12/02	0	0.00	15	55.47	55.10	-15	6,206	-0.24%
2020/12/01	8	55.04	7	55.36	55.80	1	6,174	0.02%
2020/11/30	2	57.00	0	0.00	56.80	2	6,154	0.03%
2020/11/27	24	56.17	22	56.34	57.00	2	6,498	0.03%
2020/11/26	3	53.17	1	53.30	53.20	2	6,505	0.03%
2020/11/25	5	56.22	7	56.39	53.20	-2	6,450	-0.03%
2020/11/24	9	52.58	10	52.77	53.20	-1	6,030	-0.02%
2020/11/23	3	53.57	6	52.37	52.80	-3	5,986	-0.05%
2020/11/20	6	50.72	1	50.70	50.50	5	5,786	0.09%
2020/11/19	1	50.30	3	50.10	50.10	-2	5,727	-0.03%
2020/11/18	2	50.40	6	50.24	50.40	-4	5,697	-0.07%
2020/11/17	3	49.38	36	49.44	49.95	-33	5,558	-0.59%
2020/11/16	7	48.24	0	0.00	49.80	7	5,500	0.13%
2020/11/12	6	48.70	10	48.06	47.65	-4	5,513	-0.07%
2020/11/11	7	49.66	1	49.55	49.95	6	5,433	0.11%
2020/11/10	5	48.25	1	48.40	47.65	4	5,326	0.08%
2020/11/09	5	47.87	0	0.00	47.90	5	5,253	0.10%
2020/11/06	8	48.22	3	47.90	47.70	5	5,226	0.10%
2020/11/03	0	0.00	5	46.10	46.60	-5	5,143	-0.10%
2020/11/02	7	45.56	0	0.00	46.00	7	5,193	0.13%
2020/10/30	5	46.31	1	46.15	44.90	4	5,167	0.08%
2020/10/29	0	0.00	1	47.45	47.30	-1	5,093	-0.02%
2020/10/28	4	50.10	39	49.84	48.45	-35	5,053	-0.69%
2020/10/27	1	47.90	1	46.85	48.80	0	4,838	0.00%
2020/10/26	3	47.32	1	47.45	47.45	2	4,697	0.04%
2020/10/23	1	48.45	3	48.30	48.25	-2	4,629	-0.04%
2020/10/22	26	48.14	20	47.76	48.25	6	4,490	0.13%
2020/10/21	12	46.60	11	46.81	46.80	1	3,949	0.03%
2020/10/20	7	44.90	1	45.30	44.55	6	3,677	0.16%
2020/10/19	5	44.29	15	44.90	45.20	-10	3,537	-0.28%
2020/10/16	10	44.09	15	44.01	43.80	-5	3,411	-0.15%
2020/10/15	10	42.50	0	0.00	41.85	10	3,144	0.32%
2020/10/14	5	41.94	2	41.95	41.70	3	3,089	0.10%
2020/10/05	0	0.00	1	40.40	40.40	-1	3,056	-0.03%
2020/09/30	0	0.00	1	40.30	40.45	-1	3,082	-0.03%
2020/09/29	0	0.00	9.1	40.00	40.00	-9.1	3,119	-0.29%
2020/09/28	0.1	40.05	0	0.00	40.05	0.1	3,119	0.00%
2020/09/22	4	41.38	2	41.35	41.30	2	3,202	0.06%
2020/09/21	3	41.57	0	0.00	41.70	3	3,166	0.09%
2020/09/18	10	41.30	0	0.00	41.15	10	3,106	0.32%
2020/09/14	7	40.61	1	40.20	40.75	6	3,040	0.20%
2020/09/11	0	0.00	1	39.60	39.50	-1	3,025	-0.03%
2020/09/10	1	41.25	0	0.00	40.30	1	2,994	0.03%
2020/09/09	1	40.45	0	0.00	40.60	1	2,961	0.03%
2020/09/07	0	0.00	4	39.76	39.40	-4	2,917	-0.14%
2020/09/04	1	41.85	2	41.65	41.50	-1	2,853	-0.04%
2020/09/03	22	42.81	3	43.20	42.60	19	2,812	0.68%
2020/09/02	23	42.77	19	43.69	43.40	4	2,748	0.15%
2020/09/01	0	0.00	10	39.35	41.25	-10	2,280	-0.44%
2020/08/31	1	37.90	5	38.21	37.50	-4	2,104	-0.19%
2020/08/27	3	37.53	1	37.35	37.05	2	2,424	0.08%
2020/08/26	0	0.00	5	35.75	36.95	-5	2,384	-0.21%
2020/08/21	1	35.65	2	35.90	35.60	-1	2,421	-0.04%
2020/08/20	2	35.50	0	0.00	35.35	2	2,408	0.08%
2020/08/19	2	37.93	0	0.00	38.00	2	2,369	0.08%
2020/08/17	0	0.00	6	37.00	37.00	-6	2,291	-0.26%
2020/08/11	2	37.78	0	0.00	37.15	2	2,231	0.09%
2020/08/07	2	38.95	0	0.00	39.35	2	2,216	0.09%
2020/08/06	0	0.00	3	39.00	39.10	-3	2,187	-0.14%
2020/07/22	1	39.45	0	0.00	39.40	1	2,168	0.05%
2020/07/17	11	38.99	0	0.00	38.15	11	2,282	0.48%
2020/07/15	0	0.00	2	40.90	40.30	-2	2,290	-0.09%
2020/07/10	1	41.20	0	0.00	40.95	1	2,331	0.04%
2020/07/08	1	42.60	0	0.00	42.70	1	2,333	0.04%
2020/07/07	1	42.70	14	42.66	42.65	-13	2,295	-0.57%
2020/07/06	16	43.09	8	43.17	43.20	8	2,329	0.34%
2020/07/03	4	43.55	7	43.42	43.35	-3	2,374	-0.13%
2020/07/02	5	42.77	9	42.76	43.00	-4	2,329	-0.17%
2020/06/23	2	41.30	0	0.00	40.20	2	2,310	0.09%
2020/06/22	5	40.90	0	0.00	40.85	5	2,325	0.21%
2020/06/18	0	0.00	1	41.00	41.70	-1	2,402	-0.04%
2020/06/16	2	41.10	0	0.00	41.30	2	2,426	0.08%
2020/06/15	6	41.42	0	0.00	40.80	6	2,470	0.24%
2020/06/11	2	42.20	0	0.00	41.35	2	2,539	0.08%
2020/06/10	1	43.30	1	43.35	43.25	0	2,535	0.00%
2020/06/09	1	42.90	6	42.80	42.60	-5	2,560	-0.20%
2020/06/08	5	44.14	3	44.10	44.00	2	2,534	0.08%
2020/06/05	13	45.58	0	0.00	45.25	13	2,473	0.53%
2020/06/04	0	0.00	7	43.61	45.40	-7	2,367	-0.30%
2020/06/03	9	42.16	5	42.80	41.30	4	2,160	0.19%
2020/06/02	0	0.00	5	39.70	40.00	-5	1,983	-0.25%
2020/06/01	12	38.57	5	39.55	39.45	7	1,971	0.36%
2020/05/29	1	37.55	0	0.00	38.20	1	1,921	0.05%
2020/05/14	0	0.00	1	38.05	38.15	-1	1,995	-0.05%
2020/05/08	2	38.65	1	38.60	38.85	1	2,045	0.05%
2020/05/07	5	38.50	0	0.00	38.55	5	2,045	0.24%
2020/04/20	0	0.00	1	36.10	36.70	-1	2,014	-0.05%
2020/04/17	1	37.00	0	0.00	36.05	1	2,004	0.05%
2020/04/16	0	0.00	1	35.90	36.30	-1	1,967	-0.05%
2020/04/15	1	35.80	1	36.15	35.80	0	1,964	0.00%
2020/04/09	1	34.15	0	0.00	34.00	1	2,021	0.05%
2020/04/08	0	0.00	4	32.40	33.55	-4	2,047	-0.20%
2020/04/07	0	0.00	6	31.52	31.05	-6	1,988	-0.30%
2020/03/31	0	0.00	5	31.10	30.55	-5	2,010	-0.25%
2020/03/30	0	0.00	10	30.00	30.00	-10	2,044	-0.49%
2020/03/27	0	0.00	10	29.85	29.80	-10	2,060	-0.49%
2020/03/26	5	29.50	0	0.00	29.80	5	2,169	0.23%
2020/03/24	0	0.00	1	28.55	28.35	-1	2,193	-0.05%
2020/03/19	6	26.87	0	0.00	26.55	6	2,263	0.27%
2020/03/18	15	30.42	0	0.00	29.50	15	2,254	0.67%
2020/03/17	7	32.89	0	0.00	32.45	7	2,220	0.32%
2020/03/16	13	37.58	0	0.00	36.05	13	2,190	0.59%
2020/03/02	0	0.00	25	43.05	44.25	-25	2,358	-1.06%
2020/02/21	0	0.00	1	47.40	47.60	-1	2,331	-0.04%
2020/02/14	0	0.00	6	46.70	46.55	-6	2,295	-0.26%
2020/02/12	1	46.30	1	46.50	46.70	0	2,323	0.00%
2020/02/11	1	46.50	4	46.68	46.30	-3	2,333	-0.13%
2020/02/06	5	46.05	1	46.30	45.65	4	2,300	0.17%
2020/02/05	1	45.30	0	0.00	45.05	1	2,313	0.04%
2020/02/04	1	44.10	1	45.40	45.30	0	2,329	0.00%
2020/02/03	3	41.58	2	43.15	43.10	1	2,510	0.04%
2020/01/31	1	45.15	0	0.00	45.00	1	2,526	0.04%
2020/01/30	3	45.65	0	0.00	45.65	3	2,545	0.12%
2020/01/17	3	50.90	0	0.00	50.90	3	2,538	0.12%
2020/01/16	1	51.20	1	51.20	51.20	0	2,553	0.00%
2020/01/15	5	51.84	2	52.05	51.40	3	2,661	0.11%
2020/01/14	1	52.10	4	52.23	52.10	-3	2,656	-0.11%
2020/01/13	0	0.00	1	52.00	52.00	-1	2,650	-0.04%
2020/01/10	1	51.30	0	0.00	51.80	1	2,669	0.04%
2020/01/09	0	0.00	4	51.48	51.60	-4	2,667	-0.15%
2020/01/06	0	0.00	1	51.70	51.20	-1	2,617	-0.04%
2020/01/03	3	52.40	0	0.00	52.20	3	2,584	0.12%
2020/01/02	1	53.90	2	54.30	53.60	-1	2,523	-0.04%
2019/12/30	0	0.00	2	53.70	53.50	-2	2,426	-0.08%
2019/12/27	1	54.20	0	0.00	54.10	1	2,403	0.04%
2019/12/26	5	54.50	3	54.73	54.20	2	2,384	0.08%
2019/12/25	1	54.10	1	53.90	54.90	0	2,323	0.00%
2019/12/23	0	0.00	2	53.65	53.80	-2	2,231	-0.09%
2019/12/20	3	53.60	14	53.57	53.80	-11	2,094	-0.53%
2019/12/17	1	52.90	0	0.00	51.90	1	1,988	0.05%
2019/12/10	6	52.98	6	52.00	52.00	0	1,760	0.00%
2019/12/09	1	52.90	0	0.00	53.00	1	1,715	0.06%
2019/12/06	0	0.00	5	52.26	52.60	-5	1,647	-0.30%
2019/12/03	0	0.00	2	49.15	49.15	-2	1,520	-0.13%
2019/12/02	1	50.00	5	49.45	49.40	-4	1,516	-0.26%
2019/11/28	5	50.80	2	51.00	50.80	3	1,502	0.20%
2019/11/22	2	48.85	0	0.00	48.90	2	1,455	0.14%
2019/11/08	0	0.00	5	51.00	50.90	-5	1,632	-0.31%
2019/11/06	0	0.00	0.1	50.10	50.30	-0.1	1,629	-0.01%
2019/11/01	3	51.10	0	0.00	50.90	3	1,578	0.19%
2019/10/31	10	51.71	2	52.20	51.00	8	1,571	0.51%
2019/10/25	2	49.10	0	0.00	49.00	2	1,335	0.15%
2019/10/24	0	0.00	2	48.95	49.80	-2	1,334	-0.15%
2019/10/23	0.1	49.30	11	48.79	49.30	-10.9	1,357	-0.80%
2019/10/21	1	46.15	0	0.00	46.40	1	1,338	0.07%
2019/10/16	2	46.30	0	0.00	45.90	2	1,379	0.14%
2019/09/25	0	0.00	1	47.10	46.65	-1	1,628	-0.06%
2019/09/05	5	46.70	0	0.00	46.55	5	1,889	0.26%
2019/09/02	5	46.85	0	0.00	46.85	5	1,960	0.26%
2019/08/21	0	0.00	3	46.40	46.30	-3	2,219	-0.14%
2019/08/19	0	0.00	6	45.66	45.85	-6	2,160	-0.28%
2019/08/16	2	41.78	2	43.03	43.50	0	2,130	0.00%
2019/08/15	3	43.43	0	0.00	43.05	3	2,112	0.14%
2019/08/14	15	45.33	0	0.00	44.50	15	2,092	0.72%
2019/08/13	5	45.27	37	45.11	45.00	-32	2,075	-1.54%
2019/08/08	0	0.00	1	46.05	45.95	-1	2,031	-0.05%
2019/08/06	0	0.00	13	44.13	44.95	-13	2,108	-0.62%
2019/08/05	4	46.10	0	0.00	45.15	4	2,209	0.18%
2019/08/02	1	48.20	4	48.05	47.00	-3	2,269	-0.13%
2019/08/01	15	49.79	0	0.00	49.20	15	2,335	0.64%
2019/07/31	20	49.50	0	0.00	49.85	20	2,354	0.85%
2019/07/25	1	50.60	0	0.00	50.50	1	2,380	0.04%
2019/07/08	1	51.60	0	0.00	51.60	1	2,304	0.04%
2019/06/26	0	0.00	5	48.00	48.80	-5	2,581	-0.19%
2019/06/21	5	46.65	0	0.00	47.60	5	2,686	0.19%
2019/06/14	2	44.70	0	0.00	44.35	2	2,901	0.07%
2019/06/13	0	0.00	2	45.10	45.05	-2	2,920	-0.07%
2019/06/12	5	44.40	0	0.00	44.50	5	2,939	0.17%
2019/06/03	0	0.00	1	42.85	42.55	-1	2,897	-0.03%
2019/05/29	1	45.60	0	0.00	43.00	1	2,814	0.04%
2019/05/27	0	0.00	1	47.45	48.10	-1	2,749	-0.04%
2019/05/23	0	0.00	1	47.55	47.50	-1	2,789	-0.04%
2019/05/16	0	0.00	1	48.00	47.80	-1	2,994	-0.03%
2019/05/14	1	47.45	56	46.83	48.25	-55	3,079	-1.79%
2019/05/13	67	49.25	34	50.03	48.80	33	3,220	1.02%
2019/05/10	23	54.51	4	54.20	54.20	19	3,442	0.55%
2019/05/09	2	56.65	0	0.00	56.40	2	3,402	0.06%
2019/05/03	0	0.00	1	55.80	55.90	-1	3,743	-0.03%
2019/05/02	3	55.13	0	0.00	55.30	3	3,742	0.08%
2019/04/30	0	0.00	2	55.20	55.80	-2	3,736	-0.05%
2019/04/29	2	55.30	0	0.00	55.00	2	3,738	0.05%
2019/04/25	0	0.00	1	57.50	58.10	-1	3,745	-0.03%
2019/04/23	0	0.00	1	58.30	58.60	-1	3,744	-0.03%
2019/04/22	0	0.00	7	58.34	58.20	-7	3,724	-0.19%
2019/04/19	2	56.05	0	0.00	57.20	2	3,695	0.05%
2019/04/18	1	57.90	0	0.00	56.10	1	3,686	0.03%
2019/04/11	3	58.17	0	0.00	58.30	3	3,846	0.08%
2019/04/10	3	58.07	2	58.65	57.70	1	3,825	0.03%
2019/04/09	7	56.47	0	0.00	57.60	7	3,756	0.19%
2019/04/08	7	56.61	0	0.00	56.50	7	3,736	0.19%
2019/04/02	2	56.70	6	56.80	56.70	-4	3,744	-0.11%
2019/03/28	0	0.00	5	55.90	55.10	-5	3,681	-0.14%
2019/03/22	2	54.45	1	54.40	55.40	1	3,689	0.03%
2019/03/21	1	50.90	4	53.00	53.60	-3	3,598	-0.08%
2019/03/20	4	51.70	0	0.00	51.40	4	3,496	0.11%
2019/03/19	22	52.65	21	52.38	52.30	1	3,533	0.03%
2019/03/14	1	52.50	0	0.00	52.40	1	3,541	0.03%
2019/03/07	0	0.00	1	55.50	54.90	-1	3,841	-0.03%
2019/03/05	1	55.90	0	0.00	55.90	1	4,222	0.02%
2019/02/27	1	55.90	2	55.50	55.50	-1	4,376	-0.02%
2019/02/22	2	57.20	0	0.00	57.00	2	4,468	0.04%
2019/02/21	0	0.00	3	57.40	57.70	-3	4,510	-0.07%
2019/02/20	1	58.50	0	0.00	58.40	1	4,587	0.02%
2019/02/18	2	57.50	0	0.00	58.10	2	4,662	0.04%
2019/02/15	2	59.15	2	59.65	58.70	0	4,726	0.00%
2019/02/14	3	58.90	2	58.60	58.90	1	4,714	0.02%
2019/02/13	1	59.80	5	59.80	58.70	-4	4,705	-0.09%
2019/02/12	11	58.35	30	57.77	58.70	-19	4,638	-0.41%
2019/02/11	48	59.32	14	60.50	59.10	34	4,518	0.75%
2019/01/30	0	0.00	2	57.00	56.00	-2	4,261	-0.05%
2019/01/29	0	0.00	4	56.58	56.60	-4	4,265	-0.09%
2019/01/28	2	54.85	0	0.00	55.50	2	4,233	0.05%
2019/01/25	8	54.80	1	55.10	53.50	7	4,227	0.17%
2019/01/24	9	57.53	13	56.30	54.90	-4	4,223	-0.09%
2019/01/22	5	53.02	0	0.00	53.10	5	4,155	0.12%
2019/01/16	0	0.00	6	54.87	55.60	-6	4,179	-0.14%
2019/01/15	9	53.74	10	52.54	53.40	-1	4,146	-0.02%
2019/01/14	3	52.50	5	53.80	52.10	-2	4,149	-0.05%
2019/01/10	4	53.10	5	52.28	52.70	-1	4,176	-0.02%
2019/01/09	1	54.60	39	54.43	53.70	-38	4,193	-0.91%
2019/01/08	10	55.57	2	54.60	54.40	8	4,219	0.19%
2019/01/07	9	55.00	12	55.28	55.10	-3	4,241	-0.07%
2019/01/03	5	52.70	5	54.08	54.00	0	4,203	0.00%
2019/01/02	1	52.70	1	52.40	52.30	0	4,218	0.00%
2018/12/25	35	49.89	0	0.00	51.10	35	4,319	0.81%
2018/12/24	1	51.20	1	50.60	51.00	0	4,299	0.00%
2018/12/22	0	0.00	1	49.65	49.60	-1	4,272	-0.02%
2018/12/19	6	47.81	0	0.00	47.45	6	4,266	0.14%
2018/12/18	7	49.14	0	0.00	49.00	7	4,261	0.16%
2018/12/17	3	51.20	0	0.00	51.30	3	4,227	0.07%
2018/12/14	1	51.50	0	0.00	52.00	1	4,278	0.02%
2018/12/04	2	60.10	10	59.56	58.90	-8	4,250	-0.19%
2018/12/03	10	59.08	1	60.20	60.80	9	4,208	0.21%
2018/11/29	1	57.20	1	56.40	56.40	0	4,002	0.00%
2018/11/28	5	56.92	9	56.18	56.60	-4	3,862	-0.10%
2018/11/27	0	0.00	1	52.90	53.50	-1	3,600	-0.03%
2018/11/23	1	49.60	0	0.00	49.50	1	3,429	0.03%
2018/11/22	5	52.70	2	52.80	50.20	3	3,417	0.09%
2018/11/21	1	50.70	0	0.00	51.00	1	3,355	0.03%
2018/11/20	0	0.00	2	51.30	50.20	-2	3,337	-0.06%
2018/11/19	2	50.30	2	49.55	50.30	0	3,274	0.00%
2018/11/16	7	46.91	0	0.00	47.00	7	3,164	0.22%
2018/11/15	1	47.90	0	0.00	48.10	1	3,115	0.03%
2018/11/09	2	51.60	0	0.00	51.70	2	2,934	0.07%
2018/11/02	0	0.00	6	50.57	50.30	-6	2,981	-0.20%
2018/11/01	1	50.50	1	49.70	49.70	0	2,907	0.00%
2018/10/31	5	46.15	1	45.90	46.30	4	2,809	0.14%
2018/10/19	1	43.70	1	43.55	44.70	0	2,641	0.00%
2018/10/15	1	47.70	0	0.00	47.70	1	2,630	0.04%
2018/10/05	2	53.55	1	54.80	52.90	1	2,508	0.04%
2018/10/04	3	59.20	3	60.03	58.70	0	2,468	0.00%
2018/09/20	0	0.00	2	59.40	58.70	-2	3,088	-0.06%
2018/09/19	2	57.75	0	0.00	57.90	2	3,069	0.07%
2018/09/17	1	65.20	0	0.00	64.00	1	2,995	0.03%
2018/08/29	6	75.37	6	75.02	75.20	0	3,879	0.00%
2018/08/27	1	72.90	1	73.20	74.40	0	4,094	0.00%
2018/08/22	1	69.70	1	71.00	69.60	0	4,783	0.00%
2018/08/14	2	69.30	0	0.00	69.30	2	4,721	0.04%
2018/08/10	2	71.30	0	0.00	71.90	2	4,672	0.04%
2018/08/09	1	76.50	4	76.70	75.00	-3	4,613	-0.07%
2018/08/03	0	0.00	1	83.10	82.50	-1	4,602	-0.02%
2018/07/30	2	82.50	0	0.00	81.80	2	4,579	0.04%
2018/07/26	2	81.30	2	81.80	84.20	0	4,568	0.00%
2018/07/25	1	81.00	1	81.90	82.50	0	4,528	0.00%
2018/07/23	2	80.70	2	80.70	80.70	0	4,511	0.00%
2018/07/19	2	81.90	2	82.20	82.40	0	4,496	0.00%
2018/07/16	1	88.00	0	0.00	87.10	1	4,515	0.02%
2018/07/13	5	88.30	2	88.50	90.40	3	4,511	0.07%
2018/07/12	4	84.50	4	85.00	88.40	0	4,484	0.00%
2018/07/11	7	87.30	1	86.00	85.60	6	4,481	0.13%
2018/07/06	2	88.80	10	88.23	88.90	-8	4,457	-0.18%
2018/07/05	8	93.53	6	93.23	88.50	2	4,481	0.04%
2018/07/04	8	93.91	1	93.30	93.30	7	4,367	0.16%
2018/07/03	10	94.51	12	97.52	97.20	-2	4,295	-0.05%
2018/07/02	0	0.00	8	90.43	90.60	-8	4,073	-0.20%
2018/06/29	2	87.40	2	86.40	86.40	0	3,952	0.00%
2018/06/28	3	85.07	1	85.50	86.50	2	3,929	0.05%
2018/06/27	7	85.94	7	86.84	83.80	0	3,934	0.00%
2018/06/26	3	81.90	5	81.90	83.00	-2	3,878	-0.05%
2018/06/22	4	87.65	0	0.00	83.50	4	3,944	0.10%
2018/06/21	13	89.02	7	88.93	87.00	6	3,871	0.15%
2018/06/20	0	0.00	4	86.00	88.30	-4	3,575	-0.11%
2018/06/13	2	85.00	5.2	83.40	83.40	-3.2	3,466	-0.09%
2018/06/12	0	0.00	3	86.07	86.40	-3	3,437	-0.09%
2018/06/11	6	84.42	1	84.50	86.10	5	3,374	0.15%
2018/06/08	0	0.00	1	83.40	83.40	-1	3,373	-0.03%
2018/06/07	4	84.58	3	84.97	85.40	1	3,394	0.03%
2018/06/06	1	83.50	6	82.63	84.30	-5	3,493	-0.14%
2018/06/05	5	79.54	10	81.50	80.50	-5	3,528	-0.14%
2018/06/04	19	84.73	4	86.23	83.50	15	3,721	0.40%
2018/06/01	15.2	87.85	12	87.85	87.30	3.2	3,737	0.08%
2018/05/31	8	85.13	3	81.90	85.30	5	3,355	0.15%
2018/05/30	0	0.00	5	77.20	77.60	-5	3,089	-0.16%
2018/05/25	0	0.00	1	73.80	74.90	-1	3,155	-0.03%
2018/05/22	1	75.10	0	0.00	73.10	1	3,165	0.03%
2018/05/18	4	75.38	0	0.00	75.30	4	3,191	0.13%
2018/05/17	3	77.67	1	77.30	77.50	2	3,207	0.06%
2018/05/15	2	77.55	2	77.85	77.90	0	3,201	0.00%
2018/05/11	2	75.50	0	0.00	75.30	2	3,203	0.06%
2018/05/10	1	74.40	0	0.00	75.70	1	3,203	0.03%
2018/05/07	0	0.00	3	72.67	72.60	-3	3,219	-0.09%
2018/05/04	2	70.25	1	71.60	69.90	1	3,218	0.03%
2018/05/03	1	72.70	0	0.00	71.10	1	3,215	0.03%
2018/05/02	3	68.50	4	71.75	71.60	-1	3,218	-0.03%
2018/04/26	1	69.80	0	0.00	67.10	1	3,272	0.03%
2018/04/24	2	71.10	0	0.00	68.50	2	3,283	0.06%
2018/04/23	1	77.60	0	0.00	74.50	1	3,240	0.03%
2018/04/19	0	0.00	1	77.50	77.70	-1	3,236	-0.03%
2018/04/18	0	0.00	3	74.60	74.60	-3	3,224	-0.09%
2018/04/17	3	76.33	0	0.00	75.10	3	3,260	0.09%
2018/04/13	3	81.80	4	81.13	80.50	-1	3,278	-0.03%
2018/04/12	3	79.30	0	0.00	80.00	3	3,293	0.09%
2018/04/11	0	0.00	1	81.00	79.90	-1	3,357	-0.03%
2018/04/09	1	77.40	0	0.00	76.50	1	3,450	0.03%
2018/03/29	2	78.70	0	0.00	78.00	2	3,533	0.06%
2018/03/28	15	80.13	0	0.00	78.60	15	3,525	0.43%
2018/03/27	9	81.72	0	0.00	81.70	9	3,505	0.26%
2018/03/23	0	0.00	0.2	77.20	77.10	-0.2	3,472	-0.01%
2018/03/15	0	0.00	123	81.29	82.20	-123	3,546	-3.47%	大賣/鉅額交易
2018/03/14	12	83.20	2	83.55	82.10	10	3,527	0.28%
2018/03/13	15	84.53	1	83.50	85.50	14	3,518	0.40%
2018/03/12	35	83.05	0	0.00	82.60	35	3,530	0.99%
2018/03/09	63.2	81.58	0	0.00	81.60	63.2	3,432	1.84%
2018/03/08	2	80.55	4	79.90	82.80	-2	3,360	-0.06%
2018/03/07	5	76.18	6	76.57	75.30	-1	3,080	-0.03%
2018/03/06	0	0.00	2	72.20	72.80	-2	2,942	-0.07%
2018/03/01	2	72.00	0	0.00	73.10	2	3,064	0.07%
2018/02/27	0	0.00	4	71.38	71.00	-4	3,039	-0.13%
2018/02/21	0	0.00	2	66.00	67.00	-2	3,266	-0.06%
2018/02/06	3	61.63	1	62.40	62.10	2	3,331	0.06%
2018/02/05	5	67.60	0	0.00	67.50	5	3,291	0.15%
2018/02/02	1	70.60	0	0.00	70.10	1	3,332	0.03%
2018/02/01	3	70.83	0	0.00	70.60	3	3,455	0.09%
2018/01/31	1	70.80	1	71.70	72.10	0	3,628	0.00%
2018/01/30	1	73.20	1	70.90	71.10	0	3,819	0.00%
2018/01/23	1	71.70	1	72.60	71.00	0	4,148	0.00%
2018/01/19	1	71.40	0	0.00	70.60	1	4,283	0.02%
2018/01/18	0	0.00	1	72.40	71.90	-1	4,332	-0.02%
2018/01/17	1	71.80	0	0.00	71.50	1	4,412	0.02%
2018/01/16	2	72.00	7	71.93	73.10	-5	4,416	-0.11%
2018/01/15	0	0.00	5	71.70	72.00	-5	4,443	-0.11%
2018/01/11	3	70.10	0	0.00	69.90	3	4,595	0.07%
2018/01/09	0	0.00	1	75.60	73.80	-1	4,654	-0.02%
2018/01/05	12	80.40	9	79.64	80.00	3	4,683	0.06%
2018/01/04	1	78.30	13	76.99	78.60	-12	4,733	-0.25%
2018/01/03	16	75.93	8	75.98	75.80	8	4,721	0.17%
2018/01/02	2	74.55	3	74.13	75.30	-1	4,673	-0.02%