台半 (5425)-永豐金-敦南券商分點個股進出

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
72.0
漲跌
▲1.9
漲幅
+2.71%
成交量
1,413張
產業
上櫃半導體類股
1075人加入追蹤

立即追蹤
本地時間:14:30

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－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/04/29	0	0.00	5	71.86	72.00	-5	2,611	-0.19%
2024/04/26	1.1	70.12	11	70.19	70.10	-10	2,621	-0.38%
2024/04/25	0	70.20	0	0.00	71.00	0	2,640	0.00%
2024/04/24	0	69.90	2	70.20	71.40	-2	2,699	-0.07%
2024/04/23	5.1	68.42	2	69.15	68.40	3.1	2,873	0.11%
2024/04/22	1.1	68.93	6	69.10	68.80	-4.9	2,914	-0.17%
2024/04/19	22.2	72.60	20	73.41	71.10	2.2	2,935	0.07%
2024/04/18	2.2	74.88	0	0.00	74.90	2.2	2,947	0.07%
2024/04/17	4.2	74.57	1	74.90	74.60	3.2	2,992	0.11%
2024/04/16	37.1	74.69	51	75.18	74.00	-13.9	3,018	-0.46%
2024/04/15	51.3	79.66	6	79.20	77.50	45.3	3,006	1.51%
2024/04/12	16.1	80.40	15	80.17	80.80	1.1	2,970	0.04%
2024/04/11	1	77.40	1	77.40	78.20	0	2,887	0.00%
2024/04/10	2	78.40	8	78.40	78.20	-6	2,922	-0.21%
2024/04/09	3	76.87	1	77.70	77.00	2	3,007	0.07%
2024/04/08	0.5	77.40	1	77.50	77.20	-0.5	3,114	-0.02%
2024/04/02	0	0.00	1	74.60	74.90	-1	3,161	-0.03%
2024/04/01	3	74.60	0	0.00	75.50	3	3,250	0.09%
2024/03/29	0	74.90	0	0.00	74.10	0	3,357	0.00%
2024/03/28	0	0.00	0.1	76.50	75.20	-0.1	3,694	0.00%
2024/03/27	0	0.00	0	75.20	75.20	0	3,814	0.00%
2024/03/26	0	0.00	0.1	76.40	75.50	-0.1	3,961	0.00%
2024/03/25	9	76.93	0.8	77.00	76.30	8.2	4,233	0.19%
2024/03/22	9.3	77.10	0	0.00	77.10	9.3	4,359	0.21%
2024/03/21	0	0.00	1	77.30	77.00	-1	4,585	-0.02%
2024/03/20	1	76.80	0	0.00	76.10	1	5,479	0.02%
2024/03/18	3	73.87	4	74.70	75.90	-1	5,723	-0.02%
2024/03/14	2	76.45	4	77.50	76.40	-2	5,732	-0.03%
2024/03/13	18.3	75.73	1	76.60	76.00	17.3	5,723	0.30%
2024/03/12	1	77.60	1	77.10	77.50	0	5,706	0.00%
2024/03/11	3	76.16	14	76.32	76.80	-11	5,692	-0.19%
2024/03/08	11	75.94	5	76.90	75.40	6	5,692	0.11%
2024/03/07	9	76.71	2	76.40	75.50	7	5,612	0.12%
2024/03/06	2.4	79.03	1	79.60	78.50	1.4	5,601	0.02%
2024/03/05	2.4	78.95	3	79.10	78.80	-0.6	5,789	-0.01%
2024/03/04	2	79.10	0	0.00	78.80	2	5,776	0.03%
2024/03/01	4	79.68	0	0.00	79.40	4	5,737	0.07%
2024/02/29	4.5	80.09	1	80.10	80.00	3.5	5,727	0.06%
2024/02/27	10	79.88	5	81.18	79.70	5	5,775	0.09%
2024/02/26	1	81.70	7	81.10	81.60	-6	5,735	-0.10%
2024/02/23	2	83.20	0	0.00	81.80	2	5,735	0.03%
2024/02/22	0	0.00	3	83.20	83.00	-3	5,713	-0.05%
2024/02/21	0.3	83.09	0	0.00	82.70	0.3	5,702	0.01%
2024/02/16	1	82.80	1	82.80	82.80	0	5,689	0.00%
2024/02/15	0	0.00	0.1	81.50	81.70	-0.1	5,647	0.00%
2024/02/05	2	81.00	5	81.00	81.10	-3	5,631	-0.05%
2024/02/02	0.1	81.70	0	0.00	81.50	0.1	5,619	0.00%
2024/02/01	1	80.90	3	81.00	81.10	-2	5,611	-0.04%
2024/01/31	0	0.00	2	80.50	80.50	-2	5,604	-0.04%
2024/01/29	0	0.00	1	81.30	81.60	-1	5,557	-0.02%
2024/01/26	1	81.20	0	0.00	80.70	1	5,553	0.02%
2024/01/25	6	81.50	0	0.00	81.30	6	5,554	0.11%
2024/01/24	2.1	82.76	82	82.80	82.60	-79.9	5,542	-1.44%
2024/01/23	37	80.47	6	81.05	82.30	31	5,574	0.56%
2024/01/22	0	0.00	2	81.20	80.90	-2	5,491	-0.04%
2024/01/19	12.1	79.53	0	0.00	80.30	12.1	5,484	0.22%
2024/01/18	7	80.41	0	0.00	79.70	7	5,463	0.13%
2024/01/17	30	82.30	53	83.03	80.60	-23	5,434	-0.42%
2024/01/16	81	82.94	0	0.00	82.90	81	5,235	1.55%
2024/01/12	0	0.00	13	80.34	80.30	-13	5,163	-0.25%
2024/01/11	5	81.12	3	81.80	82.20	2	5,125	0.04%
2024/01/10	2.1	81.63	1	81.90	81.20	1.1	5,123	0.02%
2024/01/08	1	83.60	0	0.00	82.70	1	5,094	0.02%
2024/01/05	22	84.20	35	83.49	83.10	-13	5,086	-0.26%
2024/01/04	0	0.00	10	85.20	85.20	-10	5,016	-0.20%
2024/01/03	14	84.71	32	84.81	84.90	-18	4,961	-0.36%
2024/01/02	18	88.12	34	87.41	87.20	-16	4,828	-0.33%
2023/12/29	1.1	91.83	1	90.50	91.50	0.1	4,696	0.00%
2023/12/28	9	91.50	6	91.72	91.10	3	4,675	0.06%
2023/12/27	9.1	93.33	79.1	93.02	92.80	-70	4,640	-1.51%
2023/12/26	24	94.59	9	94.82	94.60	15	4,553	0.33%
2023/12/25	73.1	96.71	67.5	97.44	94.90	5.6	4,436	0.13%
2023/12/22	18.1	93.94	15	94.17	94.60	3.1	4,094	0.07%
2023/12/21	116.1	93.58	19	93.24	92.20	97.1	3,995	2.43%	大買/
2023/12/20	42.1	94.99	100.2	94.43	94.60	-58.1	3,900	-1.49%
2023/12/19	57	91.74	15	91.50	92.60	42	3,620	1.16%
2023/12/18	66.3	92.79	29	93.13	91.20	37.3	3,524	1.06%
2023/12/15	152.3	96.58	249.6	95.96	93.20	-97.3	3,309	-2.94%	大買/大賣/
2023/12/14	13.1	92.03	15.2	88.73	92.00	-2.1	2,412	-0.08%
2023/12/13	1	86.60	0	0.00	86.20	1	2,115	0.05%
2023/12/12	5	87.04	3	87.57	86.30	2	2,146	0.09%
2023/12/11	1	86.40	6.3	86.52	87.20	-5.3	2,148	-0.25%
2023/12/08	1	85.00	0	0.00	84.80	1	2,195	0.05%
2023/12/06	1.1	84.98	0	0.00	84.80	1.1	2,298	0.05%
2023/12/05	2	85.50	5	85.10	85.10	-3	2,308	-0.13%
2023/12/04	1.2	86.64	51	87.19	86.60	-49.8	2,333	-2.13%
2023/12/01	10.1	87.34	2	87.10	87.50	8.1	2,320	0.35%
2023/11/30	158	88.77	12.3	87.90	88.80	145.7	2,341	6.22%	大買/鉅額交易
2023/11/29	1	85.40	9.3	84.76	85.50	-8.3	2,140	-0.39%
2023/11/28	2	83.85	0	0.00	84.20	2	2,145	0.09%
2023/11/27	10	83.91	42	83.28	82.70	-32	2,178	-1.47%
2023/11/24	46	85.10	9	85.26	84.60	37	2,286	1.62%
2023/11/22	2.1	83.60	0	0.00	83.80	2.1	2,200	0.09%
2023/11/21	5	83.40	3	83.60	82.80	2	2,207	0.09%
2023/11/20	0	0.00	4	82.75	83.40	-4	2,225	-0.18%
2023/11/17	0	0.00	5	82.10	82.30	-5	2,218	-0.23%
2023/11/16	5	81.10	0	0.00	81.10	5	2,215	0.23%
2023/11/15	5.1	80.20	6	81.90	81.80	-0.9	2,218	-0.04%
2023/11/14	5	79.66	0	0.00	79.00	5	2,218	0.23%
2023/11/06	1	81.20	1	81.10	81.00	0	2,706	0.00%
2023/11/02	0	0.00	3	79.17	80.20	-3	2,942	-0.10%
2023/11/01	2	78.00	6	77.80	77.90	-4	2,958	-0.14%
2023/10/31	12	80.94	4.5	79.71	77.80	7.5	3,001	0.25%
2023/10/30	0.2	81.90	4	82.60	81.60	-3.8	3,073	-0.12%
2023/10/27	5.3	81.52	0	0.00	81.30	5.3	3,158	0.17%
2023/10/26	3	82.73	0.8	83.50	82.60	2.2	3,270	0.07%
2023/10/25	0.1	83.40	4	84.50	84.20	-3.9	3,322	-0.12%
2023/10/23	0	0.00	1	81.90	81.60	-1	3,420	-0.03%
2023/10/20	3.3	81.71	2	81.60	81.70	1.3	3,509	0.04%
2023/10/19	0.1	84.30	0	0.00	83.70	0.1	3,601	0.00%
2023/10/18	1	85.20	19	84.47	85.60	-18	3,746	-0.48%
2023/10/16	3	84.20	1	83.30	83.30	2	4,001	0.05%
2023/10/13	2	84.90	1.1	85.19	84.90	0.9	4,148	0.02%
2023/10/12	0.2	83.10	17	83.34	84.00	-16.8	4,315	-0.39%
2023/10/11	0	0.00	0.1	83.30	83.20	-0.1	4,405	0.00%
2023/10/05	0.1	84.00	1	83.70	83.10	-1	4,808	-0.02%
2023/10/04	1	82.10	0	0.00	83.80	1	5,144	0.02%
2023/10/03	4.3	83.64	3	83.90	82.90	1.3	5,183	0.03%
2023/10/02	0.1	85.76	0	0.00	84.80	0.1	5,213	0.00%
2023/09/28	0	84.70	0	0.00	85.50	0	5,254	0.00%
2023/09/27	0	0.00	0.3	85.20	84.50	-0.3	5,384	-0.01%
2023/09/26	6	86.00	0	0.00	85.00	6	5,497	0.11%
2023/09/25	8	86.28	9.1	86.25	86.60	-1.1	5,562	-0.02%
2023/09/22	0.2	83.40	0	0.00	83.10	0.2	5,548	0.00%
2023/09/21	2	82.26	15	83.56	82.40	-13	5,594	-0.23%
2023/09/20	0	85.23	1	84.60	84.40	-1	5,673	-0.02%
2023/09/19	14	86.78	0.4	86.40	85.60	13.6	5,754	0.24%
2023/09/18	0	0.00	31	87.09	86.70	-31	5,810	-0.53%
2023/09/15	23	86.10	0	0.00	86.40	23	6,051	0.38%
2023/09/14	4.1	86.86	0	0.00	86.90	4.1	6,173	0.07%
2023/09/13	5.5	87.34	4	87.50	87.50	1.5	6,227	0.02%
2023/09/12	1.4	86.64	2	86.60	86.50	-0.6	6,296	-0.01%
2023/09/11	10	85.05	15.2	85.45	84.20	-5.2	6,334	-0.08%
2023/09/08	0.5	84.72	0	0.00	84.70	0.5	6,557	0.01%
2023/09/07	10.5	84.69	10	85.12	85.20	0.5	6,812	0.01%
2023/09/06	6	84.90	6	85.13	84.70	0	7,243	0.00%
2023/09/05	15.3	85.76	13	85.93	85.60	2.3	7,622	0.03%
2023/09/04	1	82.60	0	0.00	83.20	1	7,568	0.01%
2023/09/01	1.3	83.54	2	84.25	83.50	-0.7	7,591	-0.01%
2023/08/31	2.1	83.70	1.2	84.02	83.70	0.9	7,636	0.01%
2023/08/30	5.3	83.48	7.2	83.79	84.40	-1.9	7,680	-0.02%
2023/08/29	0.2	81.10	1.3	80.60	80.50	-1.1	7,645	-0.01%
2023/08/25	0.3	81.00	4.2	81.06	80.80	-3.9	7,753	-0.05%
2023/08/24	18	80.91	1	80.80	80.50	17	7,854	0.22%
2023/08/22	0	0.00	1	80.80	80.30	-1	8,098	-0.01%
2023/08/21	2	80.65	1	80.80	80.20	1	8,153	0.01%
2023/08/18	1.9	80.67	0.1	80.40	80.30	1.8	8,174	0.02%
2023/08/17	2.3	80.10	9	80.67	81.30	-6.7	8,228	-0.08%
2023/08/16	2.2	77.38	1	78.20	78.20	1.2	8,189	0.01%
2023/08/15	2	77.95	0	0.00	78.40	2	8,194	0.02%
2023/08/14	42.1	77.23	46	77.65	78.50	-4	8,212	-0.05%
2023/08/11	79	80.20	75	80.76	80.20	4	8,140	0.05%
2023/08/10	61.1	81.34	65	81.95	81.10	-3.9	8,148	-0.05%
2023/08/09	7.2	81.72	8.5	82.85	83.40	-1.4	8,124	-0.02%
2023/08/08	5	85.70	0	0.00	85.70	5	7,979	0.06%
2023/08/07	1	87.30	1	87.20	87.40	0	7,986	0.00%
2023/08/04	0	0.00	5	86.30	86.50	-5	8,015	-0.06%
2023/08/02	20.1	88.20	4.3	89.09	87.60	15.8	8,097	0.19%
2023/08/01	3	88.07	1	89.70	88.20	2	8,007	0.02%
2023/07/31	6.3	88.71	36	89.40	88.30	-29.8	7,987	-0.37%
2023/07/28	2.1	90.06	1.4	90.08	90.30	0.7	7,921	0.01%
2023/07/27	0	0.00	0	91.30	90.80	0	7,957	0.00%
2023/07/26	5.4	93.89	3	94.13	93.60	2.4	8,076	0.03%
2023/07/25	11	93.95	3	94.87	94.20	8	8,096	0.10%
2023/07/24	8.1	94.94	3.1	94.72	94.00	5	8,104	0.06%
2023/07/21	48.1	96.96	9	97.02	96.50	39.1	8,127	0.48%
2023/07/20	11.1	98.63	16	99.46	99.30	-4.9	8,221	-0.06%
2023/07/19	10	98.03	9	99.27	97.20	1	8,249	0.01%
2023/07/18	12.5	99.33	2	100.77	99.00	10.5	8,411	0.12%
2023/07/17	3.5	102.56	4.7	102.15	101.50	-1.2	8,285	-0.01%
2023/07/14	41.3	99.78	32	99.45	99.80	9.3	8,170	0.11%
2023/07/13	55.3	99.37	54	98.66	98.60	1.3	8,150	0.02%
2023/07/12	12	100.22	60	101.56	98.80	-48	8,068	-0.59%
2023/07/11	79	100.24	50	100.80	101.00	29	7,945	0.37%
2023/07/10	15	96.34	15	96.16	96.10	0	7,693	0.00%
2023/07/07	5.1	95.60	1	95.60	95.50	4.1	7,880	0.05%
2023/07/06	14.1	96.97	0	0.00	96.50	14.1	8,073	0.17%
2023/07/05	35	98.79	36.1	97.88	97.60	-1.1	8,410	-0.01%
2023/07/04	11.2	98.28	33	97.84	98.10	-21.8	8,317	-0.26%
2023/07/03	37.2	99.48	85	98.43	99.00	-47.8	8,269	-0.58%
2023/06/30	0.1	97.30	1	97.20	97.10	-0.9	8,280	-0.01%
2023/06/29	80	97.18	2	96.95	96.60	78	8,377	0.93%
2023/06/28	7.3	95.85	5	97.24	95.20	2.3	8,620	0.03%
2023/06/27	9	96.56	9	97.18	96.10	0	8,836	0.00%
2023/06/26	6.2	97.60	8.1	97.48	97.30	-1.9	8,955	-0.02%
2023/06/21	28.1	101.40	23.5	100.72	99.00	4.6	9,123	0.05%
2023/06/20	9.1	99.62	8	99.20	99.80	1.1	9,440	0.01%
2023/06/19	80.4	96.59	83	97.02	97.00	-2.6	9,743	-0.03%
2023/06/16	15.4	97.48	17	97.27	97.00	-1.6	9,932	-0.02%
2023/06/15	6.2	100.25	2	99.90	99.60	4.2	9,969	0.04%
2023/06/14	31.4	100.53	12	100.89	99.50	19.4	10,122	0.19%
2023/06/13	21.5	103.78	6	104.00	103.00	15.5	10,142	0.15%
2023/06/12	61.1	103.82	83	104.14	103.00	-21.9	10,296	-0.21%
2023/06/09	192.1	96.51	207	98.03	102.00	-14.9	10,016	-0.15%	大買/大賣/
2023/06/08	25	93.83	27	93.64	93.50	-2	9,936	-0.02%
2023/06/07	1	94.70	4	95.20	94.70	-3	10,232	-0.03%
2023/06/06	40	94.72	34	94.00	94.00	6	10,459	0.06%
2023/06/05	41	95.23	34	96.30	96.00	7	10,901	0.06%
2023/06/02	2.2	94.16	6	94.70	93.60	-3.8	12,184	-0.03%
2023/06/01	6.2	95.10	3	95.00	94.60	3.2	12,289	0.03%
2023/05/30	10.1	95.38	1.1	94.69	94.70	9	12,536	0.07%
2023/05/29	5.1	96.29	28.1	94.60	96.20	-23	12,592	-0.18%
2023/05/26	6	91.07	6.1	90.38	90.60	-0.1	12,507	0.00%
2023/05/25	9	91.61	5	92.48	91.50	4	12,538	0.03%
2023/05/24	5	93.10	1	93.20	93.20	4	12,710	0.03%
2023/05/23	24	94.05	9	93.63	93.60	15	12,835	0.12%
2023/05/22	2	92.15	1	92.80	93.80	1	12,875	0.01%
2023/05/19	17	92.58	8	91.90	91.90	9	13,267	0.07%
2023/05/18	7.1	92.40	3	92.03	93.00	4.1	13,742	0.03%
2023/05/17	1	90.90	0	0.00	91.00	1	13,940	0.01%
2023/05/16	25.3	90.55	23	90.86	90.00	2.3	13,986	0.02%
2023/05/15	39	90.16	39	90.47	90.00	0	13,996	0.00%
2023/05/12	49	90.46	49	90.78	91.40	0	14,133	0.00%
2023/05/11	6	91.55	5	91.60	91.10	1	14,362	0.01%
2023/05/10	4	91.90	2	92.30	92.20	2	14,490	0.01%
2023/05/09	34	92.46	41	93.00	91.10	-7	14,596	-0.05%
2023/05/08	1	93.50	3	93.83	93.30	-2	14,581	-0.01%
2023/05/05	3	93.15	3	93.70	93.10	0	14,675	0.00%
2023/05/04	4.1	92.71	6	92.68	92.90	-1.9	14,904	-0.01%
2023/05/03	10	93.78	1.2	94.20	93.00	8.9	15,361	0.06%
2023/05/02	13.1	95.71	70	96.74	95.20	-56.9	15,731	-0.36%
2023/04/28	4.1	92.54	4	93.35	91.70	0.1	16,037	0.00%
2023/04/27	5	91.83	7	92.86	92.10	-2	16,013	-0.01%
2023/04/26	8	91.55	4	92.13	92.50	4	15,945	0.03%
2023/04/25	25	91.32	5.1	91.18	90.60	19.9	15,842	0.13%
2023/04/24	57.1	93.08	51	94.49	93.00	6.1	15,628	0.04%
2023/04/21	80	96.86	12	97.38	95.40	68	15,461	0.44%
2023/04/20	6	101.75	0	0.00	101.00	6	15,340	0.04%
2023/04/19	7	102.64	1	102.01	102.00	6	15,417	0.04%
2023/04/18	4	105.50	0	0.00	104.00	4	15,439	0.03%
2023/04/17	0	0.00	1	106.00	105.00	-1	15,476	-0.01%
2023/04/14	4.1	104.38	1	104.50	104.00	3.1	15,556	0.02%
2023/04/13	5	107.60	1.1	107.09	107.00	3.9	15,460	0.03%
2023/04/12	5.1	108.81	9	109.11	107.50	-3.9	15,398	-0.03%
2023/04/11	17	109.74	10.1	109.90	110.00	7	15,199	0.05%
2023/04/10	17	108.29	37	109.28	110.00	-20	14,998	-0.13%
2023/04/07	3	104.50	1	104.50	104.50	2	14,641	0.01%
2023/04/06	1	104.50	0	0.00	104.00	1	14,632	0.01%
2023/03/31	1	104.50	6	104.08	104.00	-5	14,613	-0.03%
2023/03/30	12	103.75	17	103.38	103.50	-5	14,560	-0.03%
2023/03/29	8.2	101.17	17.8	100.95	101.00	-9.6	14,503	-0.07%
2023/03/28	12.3	106.16	14.1	104.00	104.00	-1.8	14,356	-0.01%
2023/03/27	3	111.17	6	112.00	110.00	-3	14,082	-0.02%
2023/03/24	51	112.45	46	112.58	112.00	5	13,971	0.04%
2023/03/23	41	112.28	36	112.35	112.00	5	13,799	0.04%
2023/03/22	1.1	112.41	62.5	113.24	115.50	-61.4	13,314	-0.46%
2023/03/21	59	110.83	19	105.37	105.00	40	12,926	0.31%
2023/03/20	9	106.78	7.3	107.82	108.00	1.7	12,746	0.01%
2023/03/17	46.3	104.57	16	106.38	106.50	30.3	12,745	0.24%
2023/03/16	23	103.63	27.2	103.00	103.00	-4.2	12,593	-0.03%
2023/03/15	94	109.22	77	108.89	107.00	17	12,521	0.14%
2023/03/14	27	104.93	22	105.95	104.50	5	12,311	0.04%
2023/03/13	16	106.22	20	104.20	106.50	-4	12,340	-0.03%
2023/03/10	25	105.00	30	105.78	103.50	-5	12,328	-0.04%
2023/03/09	9	109.06	9	109.22	110.00	0	12,477	0.00%
2023/03/08	38	111.24	33.1	110.82	111.50	4.9	12,469	0.04%
2023/03/07	54.2	107.67	49.2	108.08	109.00	5	12,413	0.04%
2023/03/06	21	99.88	29.5	102.32	103.50	-8.5	11,838	-0.07%
2023/03/03	143.2	93.97	229	94.13	94.40	-85.9	12,404	-0.69%	大買/大賣/
2023/03/02	16.3	91.81	10	91.81	91.70	6.3	12,570	0.05%
2023/03/01	123.1	93.13	51.5	93.53	91.80	71.6	12,851	0.56%	大買/
2023/02/24	1	93.90	15.1	93.39	93.60	-14.1	12,882	-0.11%
2023/02/23	41	92.13	61.1	92.55	92.20	-20.1	12,880	-0.16%
2023/02/22	45.2	91.25	33	90.63	90.90	12.2	12,988	0.09%
2023/02/21	11	95.73	52	95.61	94.50	-41	12,897	-0.32%
2023/02/20	4	94.73	9	95.02	94.60	-5	12,891	-0.04%
2023/02/17	42	94.35	27	94.65	95.00	15	12,912	0.12%
2023/02/16	47	92.91	100	92.13	94.60	-53	12,624	-0.42%
2023/02/15	41	88.52	39	88.94	88.00	2	12,386	0.02%
2023/02/14	8.2	88.31	6	88.62	87.50	2.2	12,368	0.02%
2023/02/13	13.1	89.10	23	89.66	88.60	-9.9	12,443	-0.08%
2023/02/10	30	89.91	23	91.27	89.10	7	12,553	0.06%
2023/02/09	15	90.61	40	91.79	90.90	-25	12,514	-0.20%
2023/02/08	16	90.74	10	90.73	90.70	6	12,414	0.05%
2023/02/07	9	90.00	9	89.79	90.50	0	12,392	0.00%
2023/02/06	8	88.11	17	88.78	88.10	-9	12,440	-0.07%
2023/02/03	36.1	89.97	17	89.41	89.10	19.1	12,639	0.15%
2023/02/02	46.1	89.59	36	90.31	89.50	10.1	12,692	0.08%
2023/02/01	46	88.95	110.2	88.81	90.30	-64.2	12,632	-0.51%	大賣/
2023/01/31	37	87.18	29	87.55	88.30	8	12,403	0.06%
2023/01/30	33	86.12	39.4	84.54	85.30	-6.4	12,178	-0.05%
2023/01/17	6	79.30	4	79.40	79.30	2	11,917	0.02%
2023/01/16	7	78.53	6.1	78.50	78.80	0.9	12,212	0.01%
2023/01/13	1	78.50	14.1	78.45	77.50	-13.1	12,565	-0.10%
2023/01/12	1	78.80	4	78.73	77.80	-3	12,770	-0.02%
2023/01/11	2	79.05	1	78.80	78.80	1	12,869	0.01%
2023/01/10	51	79.45	47.1	79.79	79.00	3.9	13,023	0.03%
2023/01/09	20	79.40	18	79.63	80.00	2	13,135	0.02%
2023/01/06	18	77.69	10	77.97	77.80	8	13,281	0.06%
2023/01/05	7	77.53	5	77.26	76.70	2	13,519	0.01%
2023/01/04	27	76.92	29.5	77.44	77.00	-2.5	13,624	-0.02%
2023/01/03	1	74.90	2	75.20	75.30	-1	13,703	-0.01%
2022/12/30	5	75.30	5	74.70	74.20	0	14,126	0.00%
2022/12/29	0	74.60	2	73.15	74.60	-2	14,889	-0.01%
2022/12/28	5.5	74.27	0	0.00	73.70	5.5	15,868	0.03%
2022/12/27	0	0.00	5	75.50	75.50	-5	16,054	-0.03%
2022/12/26	2	75.05	1	75.40	74.70	1	16,268	0.01%
2022/12/23	3	74.90	1	75.50	75.30	2	16,481	0.01%
2022/12/22	36	75.18	0	0.00	75.30	36	16,613	0.22%
2022/12/21	8	74.28	13	74.86	74.20	-5	16,826	-0.03%
2022/12/20	5	75.64	98	74.77	74.50	-93	16,913	-0.55%
2022/12/19	4	77.68	0	0.00	77.90	4	17,031	0.02%
2022/12/16	10	79.24	5	79.20	79.00	5	17,151	0.03%
2022/12/15	1	80.40	9	81.02	81.40	-8	17,209	-0.05%
2022/12/14	3	80.27	13	79.98	80.60	-10	17,370	-0.06%
2022/12/13	2	79.10	4	78.98	78.70	-2	17,508	-0.01%
2022/12/12	5	79.78	5	80.20	79.50	0	17,637	0.00%
2022/12/09	22	80.21	5	79.86	79.80	17	17,789	0.10%
2022/12/08	9	81.61	7	81.34	81.90	2	17,970	0.01%
2022/12/07	16.1	80.56	8	80.55	79.80	8.1	18,154	0.04%
2022/12/06	36.3	82.00	46	81.42	81.40	-9.7	18,155	-0.05%
2022/12/05	68	83.74	59	83.61	83.50	9	18,273	0.05%
2022/12/02	18	85.49	42	85.48	84.60	-24	18,370	-0.13%
2022/12/01	69	83.86	76.4	84.55	84.60	-7.4	18,456	-0.04%
2022/11/30	20.8	82.16	25	82.57	82.60	-4.2	18,425	-0.02%
2022/11/29	45.1	81.80	35	81.65	81.20	10.1	18,659	0.05%
2022/11/28	130.1	82.16	60.1	82.01	82.20	70	18,821	0.37%	大買/
2022/11/25	45.3	78.96	57.2	79.43	80.50	-11.9	18,450	-0.06%
2022/11/24	44	72.99	51	75.21	76.30	-7	18,061	-0.04%
2022/11/23	65.2	73.20	8	74.64	73.00	57.2	17,997	0.32%
2022/11/22	25	76.08	2.1	75.86	76.00	22.9	17,967	0.13%
2022/11/21	2	78.30	7	78.43	78.30	-5	18,649	-0.03%
2022/11/18	71	78.64	10	77.98	77.10	61	19,544	0.31%
2022/11/17	8	78.40	9	78.37	78.40	-1	19,617	-0.01%
2022/11/16	3	77.10	1.1	77.86	77.00	1.9	19,635	0.01%
2022/11/15	1	76.40	8	76.95	77.00	-7	19,744	-0.04%
2022/11/14	1	75.20	3	75.80	77.20	-2	19,968	-0.01%
2022/11/11	17	77.44	6	77.00	75.20	11	19,955	0.06%
2022/11/10	3	76.63	5	76.20	75.70	-2	19,829	-0.01%
2022/11/09	35	77.75	53	77.55	78.10	-18	19,936	-0.09%
2022/11/08	1.2	78.97	15	77.46	76.50	-13.8	19,924	-0.07%
2022/11/07	1	77.50	5	77.88	77.50	-4	19,859	-0.02%
2022/11/04	2	77.05	20	76.40	77.60	-18	19,985	-0.09%
2022/11/03	0	0.00	3	76.90	77.20	-3	20,068	-0.01%
2022/11/02	42.1	76.40	44	76.01	76.40	-1.9	20,064	-0.01%
2022/11/01	15	76.05	16	75.74	75.00	-1	19,958	-0.01%
2022/10/31	34	74.89	11	75.25	75.00	23	19,861	0.12%
2022/10/28	32	74.27	29	74.20	74.40	3	20,090	0.01%
2022/10/27	15	71.26	28	72.68	74.20	-13	20,228	-0.06%
2022/10/26	30	70.80	6	71.00	69.60	24	20,115	0.12%
2022/10/25	27	72.00	23	72.85	71.50	4	19,950	0.02%
2022/10/24	16	74.57	16	74.84	73.60	0	19,839	0.00%
2022/10/21	25	72.93	39	72.27	72.20	-14	19,616	-0.07%
2022/10/20	6	70.18	10	69.89	70.60	-4	19,332	-0.02%
2022/10/19	6	70.52	1	71.40	70.00	5	19,185	0.03%
2022/10/18	16	70.89	20	72.79	70.70	-4	19,100	-0.02%
2022/10/17	25.1	70.47	25	70.14	72.00	0.1	19,008	0.00%
2022/10/14	10	73.49	11	74.36	74.00	-1	18,966	-0.01%
2022/10/13	1	68.80	3	71.70	69.70	-2	18,974	-0.01%
2022/10/12	47	74.63	37	73.93	75.00	10	18,989	0.05%
2022/10/11	7.1	73.62	8	73.90	73.40	-0.9	18,950	0.00%
2022/10/07	39	75.46	40	75.46	75.40	-1	18,894	-0.01%
2022/10/06	15	73.89	13.2	73.93	76.80	1.8	18,693	0.01%
2022/10/05	146.2	78.31	124	79.55	74.30	22.2	18,224	0.12%	大買/大賣/
2022/10/04	10	82.73	26	82.70	82.50	-16	17,473	-0.09%
2022/10/03	11	82.64	6	82.40	81.20	5	17,672	0.03%
2022/09/30	62	80.97	40	78.97	83.00	22	17,865	0.12%
2022/09/29	11.1	79.59	19	80.64	79.60	-8	17,877	-0.04%
2022/09/28	51	80.24	56	80.37	77.50	-5	17,890	-0.03%
2022/09/27	41.1	81.62	41	80.93	82.50	0.1	17,924	0.00%
2022/09/26	28.1	81.37	26.3	82.78	80.00	1.8	18,114	0.01%
2022/09/23	55	86.31	60	86.28	86.00	-5	18,363	-0.03%
2022/09/22	19	88.14	16	87.46	88.50	3	18,579	0.02%
2022/09/21	20	88.56	16	88.37	86.60	4	18,863	0.02%
2022/09/20	18	89.17	14.2	88.12	89.50	3.8	18,796	0.02%
2022/09/19	19	86.89	26	86.92	87.40	-7	18,821	-0.04%
2022/09/16	7.3	85.61	15	86.41	84.80	-7.7	18,763	-0.04%
2022/09/15	87	90.24	64	90.81	87.90	23	18,640	0.12%
2022/09/14	7	87.33	7.1	87.71	89.70	-0.1	18,407	0.00%
2022/09/13	4	88.90	3.3	88.70	88.30	0.7	18,264	0.00%
2022/09/12	16.5	89.30	8	90.38	89.50	8.5	18,246	0.05%
2022/09/08	7.2	89.20	16	89.52	91.00	-8.8	18,134	-0.05%
2022/09/07	53	89.27	55	88.63	87.50	-2	18,053	-0.01%
2022/09/06	24	91.87	565	92.63	91.60	-541	17,892	-3.02%	大賣/鉅額交易
2022/09/05	86	96.93	77	95.27	94.50	9	17,786	0.05%
2022/09/02	400	96.09	80	94.39	95.30	320	17,609	1.82%	大買/鉅額交易
2022/09/01	37	92.58	19	92.36	91.70	18	17,213	0.10%
2022/08/31	212	94.45	14	94.82	95.50	198	17,043	1.16%	大買/鉅額交易
2022/08/30	26	93.20	19	93.05	92.50	7	17,097	0.04%
2022/08/29	28	91.75	576	91.55	90.90	-548	17,066	-3.21%	大賣/鉅額交易
2022/08/26	612	91.55	58	94.04	95.50	554	17,160	3.23%	大買/鉅額交易
2022/08/25	315	91.22	346.5	92.45	89.70	-31.5	16,701	-0.19%	大買/大賣/
2022/08/24	25.3	84.69	129	85.82	84.40	-103.7	15,928	-0.65%	大賣/鉅額交易
2022/08/23	113	87.78	3.4	87.71	87.10	109.6	15,808	0.69%	大買/鉅額交易
2022/08/22	14	88.11	35	88.04	88.00	-21	15,853	-0.13%
2022/08/19	36	86.93	22	86.93	86.70	14	15,739	0.09%
2022/08/18	7.1	83.67	12	83.95	84.30	-5	15,621	-0.03%
2022/08/17	6	83.40	2	83.40	82.30	4	15,682	0.03%
2022/08/16	14	84.56	24	83.92	84.30	-10	15,606	-0.06%
2022/08/15	10	81.32	42	81.16	81.70	-32	15,326	-0.21%
2022/08/12	7	80.34	9	80.53	80.80	-2	15,375	-0.01%
2022/08/11	29	81.45	3	80.20	80.20	26	15,485	0.17%
2022/08/10	9	80.47	21	79.87	80.50	-12	15,481	-0.08%
2022/08/09	12	78.27	11	78.27	78.40	1	15,537	0.01%
2022/08/08	4	74.95	7	75.97	76.50	-3	15,929	-0.02%
2022/08/05	12	74.83	33	74.78	75.30	-21	16,352	-0.13%
2022/08/04	53	72.51	31	71.65	74.50	22	16,567	0.13%
2022/08/03	43	73.08	51	73.03	70.60	-8	16,597	-0.05%
2022/08/02	23	77.80	7	78.49	77.50	16	16,489	0.10%
2022/08/01	4	80.65	53	80.62	80.80	-49	16,489	-0.30%
2022/07/29	5	79.66	8	79.66	80.50	-3	16,575	-0.02%
2022/07/28	7	79.30	66	78.52	77.80	-59	17,244	-0.34%
2022/07/27	6	80.62	6	80.52	80.50	0	17,397	0.00%
2022/07/26	3	80.90	5	80.80	80.10	-2	17,464	-0.01%
2022/07/25	3	81.57	3	81.30	81.20	0	17,446	0.00%
2022/07/22	28	81.43	26	81.34	81.00	2	17,530	0.01%
2022/07/21	2	80.30	7	81.20	81.40	-5	17,547	-0.03%
2022/07/20	10	80.44	12	80.70	80.40	-2	17,436	-0.01%
2022/07/19	13	78.42	22	78.74	78.30	-9	17,307	-0.05%
2022/07/18	16	75.57	8	76.31	76.50	8	17,109	0.05%
2022/07/15	12	75.53	16	75.64	75.70	-4	17,313	-0.02%
2022/07/14	13	74.38	17	75.03	75.50	-4	17,370	-0.02%
2022/07/13	38	74.79	41	73.43	72.90	-3	17,232	-0.02%
2022/07/12	12	71.00	8	70.61	71.50	4	17,024	0.02%
2022/07/11	67	72.19	57	72.61	72.10	10	17,029	0.06%
2022/07/08	188	69.38	212.1	69.86	70.90	-24.1	16,858	-0.14%	大買/大賣/
2022/07/07	43	62.56	51.1	62.54	64.50	-8.1	16,588	-0.05%
2022/07/06	12	61.38	9	61.50	60.90	3	16,532	0.02%
2022/07/05	29	62.92	32.6	62.98	64.70	-3.6	16,582	-0.02%
2022/07/04	76.1	61.79	67.1	61.49	62.00	9	16,523	0.05%
2022/07/01	34.1	66.02	26	66.87	64.10	8.1	16,602	0.05%
2022/06/30	59.1	71.68	45.1	74.64	71.10	14	16,349	0.09%
2022/06/29	100.2	78.90	61	79.22	78.90	39.2	16,293	0.24%
2022/06/28	20.2	85.79	0	0.00	84.20	20.2	16,494	0.12%
2022/06/27	23	85.10	38	85.58	86.00	-15	17,864	-0.08%
2022/06/24	5	82.46	31	82.01	82.30	-26	18,257	-0.14%
2022/06/23	9.1	79.84	21	80.41	80.80	-11.9	18,721	-0.06%
2022/06/22	22	80.59	15	81.27	79.60	7	19,474	0.04%
2022/06/21	77	80.49	43.3	80.47	82.80	33.7	19,674	0.17%
2022/06/20	24	79.98	31	80.32	78.80	-7	19,738	-0.04%
2022/06/17	14	81.24	21	81.93	83.00	-7	19,699	-0.04%
2022/06/16	29	85.01	8	84.26	81.10	21	19,870	0.11%
2022/06/15	34	87.95	40	87.78	85.10	-6	20,269	-0.03%
2022/06/14	24.2	86.89	13	87.05	87.10	11.2	20,458	0.05%
2022/06/13	53	87.85	139	87.49	87.30	-86	20,206	-0.43%	大賣/
2022/06/10	12	87.43	14.1	88.24	88.50	-2.1	19,935	-0.01%
2022/06/09	10	87.48	19.2	87.80	87.30	-9.2	19,737	-0.05%
2022/06/08	19.2	87.98	5.4	87.23	86.50	13.8	19,504	0.07%
2022/06/07	19	87.41	33	87.54	87.90	-14	19,104	-0.07%
2022/06/06	107	86.51	31	85.89	85.70	76	18,765	0.41%	大買/
2022/06/02	11.2	86.46	38.1	85.90	86.10	-26.9	18,378	-0.15%
2022/06/01	6.1	84.67	40.5	84.31	83.80	-34.4	17,994	-0.19%
2022/05/31	4.1	83.24	4	83.23	83.50	0.1	17,767	0.00%
2022/05/30	17	81.17	32	81.20	82.50	-15	17,644	-0.09%
2022/05/27	24	78.57	7	78.89	78.70	17	17,448	0.10%
2022/05/26	62.1	80.24	277	78.63	78.00	-214.9	17,330	-1.24%	大賣/鉅額交易
2022/05/25	11	81.22	109	81.00	81.70	-98	17,091	-0.57%	大賣/
2022/05/24	23.1	81.21	66	82.37	81.00	-43	16,961	-0.25%
2022/05/23	4.1	83.58	3.2	84.25	83.00	0.9	16,866	0.01%
2022/05/20	21	85.19	34	83.89	84.00	-13	16,821	-0.08%
2022/05/19	10	82.37	4	82.55	83.50	6	16,806	0.04%
2022/05/18	37.1	85.09	41	85.43	84.20	-3.9	16,616	-0.02%
2022/05/17	28	85.33	74	85.64	86.20	-46	16,414	-0.28%
2022/05/16	159.2	86.43	49	87.65	85.00	110.2	16,157	0.68%	大買/鉅額交易
2022/05/13	44	85.76	256	84.89	87.30	-212	15,645	-1.36%	大賣/鉅額交易
2022/05/12	366.3	84.69	4	80.68	80.40	362.3	15,209	2.38%	大買/鉅額交易
2022/05/11	161	86.35	23	86.22	85.30	138	14,870	0.93%	大買/鉅額交易
2022/05/10	4	82.48	16	82.26	85.20	-12	14,480	-0.08%
2022/05/09	60	82.10	67.1	81.26	81.10	-7	14,362	-0.05%
2022/05/06	5	82.06	5	81.94	82.00	0	14,360	0.00%
2022/05/05	135.1	87.94	135	88.37	85.10	0.1	14,232	0.00%	大買/大賣/
2022/05/04	37	81.97	42	82.48	84.80	-5	13,475	-0.04%
2022/05/03	20	80.11	26	80.63	80.70	-6	13,252	-0.05%
2022/04/29	3	78.83	2	77.75	77.50	1	13,126	0.01%
2022/04/28	8	77.81	5	78.52	77.30	3	13,094	0.02%
2022/04/27	11	77.62	11	78.35	80.30	0	12,991	0.00%
2022/04/26	35	80.17	21.1	80.39	80.00	14	12,879	0.11%
2022/04/25	16.1	79.15	35.6	79.56	79.00	-19.5	12,807	-0.15%
2022/04/22	30	84.32	34.1	83.88	83.40	-4.1	12,705	-0.03%
2022/04/21	44.2	86.09	21	85.57	84.20	23.2	12,629	0.18%
2022/04/20	17	82.33	32	83.70	84.70	-15	12,311	-0.12%
2022/04/19	13	82.47	10	81.17	80.60	3	12,139	0.02%
2022/04/18	15	80.13	23.1	79.49	80.10	-8	12,088	-0.07%
2022/04/15	29.1	81.67	33	81.51	79.10	-4	12,056	-0.03%
2022/04/14	11.4	82.22	17.1	81.83	83.00	-5.7	11,981	-0.05%
2022/04/13	6	79.90	6	78.70	79.90	0	11,840	0.00%
2022/04/12	51.1	79.35	47	79.70	79.40	4.1	11,767	0.03%
2022/04/11	18.3	81.20	11.5	79.76	79.20	6.8	11,731	0.06%
2022/04/08	10.2	82.68	14	82.76	83.00	-3.8	11,552	-0.03%
2022/04/07	19.9	83.61	11	83.30	81.30	8.9	11,354	0.08%
2022/04/06	47.4	86.14	37	86.37	87.00	10.4	10,952	0.09%
2022/04/01	69	85.54	25.5	85.80	87.40	43.5	10,763	0.40%
2022/03/31	47.1	87.06	34.4	87.07	86.50	12.6	10,500	0.12%
2022/03/30	133	90.32	189.5	89.32	85.10	-56.5	10,152	-0.56%	大買/大賣/
2022/03/29	151	88.82	47.1	88.19	86.90	104	8,872	1.17%	大買/鉅額交易
2022/03/28	38	86.25	36	86.59	88.00	2	8,344	0.02%
2022/03/25	83	85.00	87.1	85.50	85.00	-4.1	8,081	-0.05%
2022/03/24	19	81.07	31	82.27	82.70	-12	7,595	-0.16%
2022/03/23	7	80.27	6.1	80.17	80.20	0.9	7,494	0.01%
2022/03/22	1	78.90	3	79.63	80.10	-2	7,369	-0.03%
2022/03/21	18	80.01	19.1	80.40	80.40	-1.1	7,280	-0.02%
2022/03/18	14.1	78.66	197.1	79.20	81.00	-182.9	6,995	-2.62%	大賣/鉅額交易
2022/03/17	176	76.88	45.1	76.50	77.50	131	6,435	2.03%	大買/鉅額交易
2022/03/16	16	71.53	8	71.73	70.50	8	6,070	0.13%
2022/03/14	0	0.00	3.1	70.46	71.60	-3.1	6,020	-0.05%
2022/03/10	0	0.00	14.3	69.32	69.80	-14.3	6,206	-0.23%
2022/03/09	2	66.60	7	66.90	67.30	-5	6,373	-0.08%
2022/03/08	15	67.33	0	0.00	66.10	15	6,511	0.23%
2022/03/07	6.3	68.27	1	68.20	68.00	5.3	6,584	0.08%
2022/03/04	1	72.10	1	71.00	71.00	0	6,692	0.00%
2022/03/03	2	71.65	3	71.93	71.80	-1	6,869	-0.01%
2022/03/02	0	0.00	0.6	70.57	70.80	-0.6	6,995	-0.01%
2022/03/01	1.1	69.90	9	69.81	70.00	-8	7,070	-0.11%
2022/02/25	1	67.30	6	68.37	67.90	-5	7,184	-0.07%
2022/02/24	13.2	67.79	5	67.78	67.30	8.2	7,353	0.11%
2022/02/23	1	69.70	4	70.30	70.30	-3	7,489	-0.04%
2022/02/22	13.4	69.51	19	69.69	69.60	-5.6	8,067	-0.07%
2022/02/21	30	72.91	6	74.38	72.00	24	8,202	0.29%
2022/02/18	5	74.64	11	74.73	74.90	-6	8,234	-0.07%
2022/02/17	2	74.75	2	75.40	75.00	0	8,506	0.00%
2022/02/16	2	74.65	1	74.70	74.20	1	8,716	0.01%
2022/02/15	2	74.60	6	74.42	73.50	-4	8,962	-0.04%
2022/02/14	17.1	74.72	27	74.54	73.70	-9.9	9,171	-0.11%
2022/02/11	11	75.03	21	74.99	74.60	-10	9,339	-0.11%
2022/02/10	24	74.72	33	74.43	74.10	-9	9,646	-0.09%
2022/02/09	7.1	74.49	13	74.72	74.90	-5.9	10,150	-0.06%
2022/02/08	87	72.77	94	73.21	73.10	-7	10,373	-0.07%
2022/02/07	1	69.50	1	67.20	69.50	0	10,794	0.00%
2022/01/26	0	0.00	1	68.40	67.50	-1	11,651	-0.01%
2022/01/25	4	68.75	3	69.00	67.40	1	13,250	0.01%
2022/01/24	2	68.00	5	68.80	69.60	-3	13,889	-0.02%
2022/01/21	3.5	69.84	5	70.06	68.80	-1.5	14,547	-0.01%
2022/01/20	2	71.20	9.2	70.86	71.70	-7.2	14,836	-0.05%
2022/01/19	0.2	70.70	4	70.78	70.40	-3.8	15,228	-0.02%
2022/01/18	3	71.17	3	70.60	70.60	0	15,712	0.00%
2022/01/17	3	69.73	5	69.80	70.50	-2	16,133	-0.01%
2022/01/14	5	67.58	6	67.80	68.80	-1	16,872	-0.01%
2022/01/13	14	67.96	20	68.66	67.80	-6	18,004	-0.03%
2022/01/12	10	68.33	8	69.34	69.30	2	18,680	0.01%
2022/01/11	15.5	69.79	2	69.50	69.30	13.5	19,714	0.07%
2022/01/10	26	71.07	8	71.06	71.00	18	20,336	0.09%
2022/01/07	40.1	73.07	16	72.72	70.90	24.1	20,476	0.12%
2022/01/06	16	75.14	2	75.35	75.10	14	20,452	0.07%
2022/01/05	13.1	78.18	4	77.78	77.40	9.1	20,554	0.04%
2022/01/04	26	80.90	21	80.42	79.80	5	20,676	0.02%
2022/01/03	1	79.70	5	79.50	79.40	-4	20,793	-0.02%
2021/12/30	7	78.53	10	78.65	78.60	-3	20,844	-0.01%
2021/12/29	0	78.30	0	0.00	78.20	0	20,889	0.00%
2021/12/28	5	79.00	3	78.57	78.40	2	20,964	0.01%
2021/12/27	14	78.91	28	79.25	78.30	-14	21,037	-0.07%
2021/12/24	52.1	79.79	28	79.46	78.90	24.1	21,060	0.11%
2021/12/23	20	81.17	36.1	81.63	81.90	-16.1	20,859	-0.08%
2021/12/22	5	80.44	4	81.28	80.10	1	20,690	0.00%
2021/12/21	65.2	81.56	48	81.63	80.50	17.2	20,637	0.08%
2021/12/20	51.1	81.04	46	81.16	81.20	5.1	20,361	0.03%
2021/12/17	8	78.56	16	78.38	79.10	-8	20,033	-0.04%
2021/12/16	3	76.27	9	76.66	76.80	-6	19,849	-0.03%
2021/12/15	4	74.63	9	75.28	74.70	-5	19,824	-0.03%
2021/12/14	12.1	75.17	4	74.80	74.30	8.1	19,865	0.04%
2021/12/13	3	76.87	5	77.80	77.60	-2	19,910	-0.01%
2021/12/10	2.1	77.03	1	76.80	76.80	1.1	19,926	0.01%
2021/12/09	3.1	76.08	1	76.20	76.10	2.1	19,940	0.01%
2021/12/08	3	77.00	4	76.83	76.90	-1	20,136	0.00%
2021/12/07	9	76.99	1	76.10	76.10	8	20,292	0.04%
2021/12/06	3.1	77.96	3	77.80	78.30	0.1	20,271	0.00%
2021/12/03	15	77.69	35	77.32	77.50	-20	20,361	-0.10%
2021/12/02	26	76.87	10	74.70	75.00	16	20,358	0.08%
2021/12/01	4	76.60	3	77.00	76.90	1	20,366	0.00%
2021/11/30	2	77.55	6	78.90	77.30	-4	20,478	-0.02%
2021/11/29	8.3	74.73	18.3	76.24	77.60	-10	20,598	-0.05%
2021/11/26	11	76.19	3	76.27	76.50	8	20,615	0.04%
2021/11/25	4	79.15	3	79.70	78.30	1	20,637	0.00%
2021/11/24	9	78.90	13	78.95	78.90	-4	20,597	-0.02%
2021/11/23	19.1	79.59	24	80.54	78.80	-4.9	20,591	-0.02%
2021/11/22	31.1	81.78	24	81.50	81.20	7.1	20,602	0.03%
2021/11/19	69	83.17	102.2	82.92	82.80	-33.2	20,706	-0.16%	大賣/
2021/11/18	17.2	81.38	29	81.47	80.90	-11.8	20,386	-0.06%
2021/11/17	33	80.32	48	80.12	80.00	-15	20,482	-0.07%
2021/11/16	32	79.55	24	78.78	78.00	8	20,495	0.04%
2021/11/15	75.1	82.00	19	81.67	81.10	56.1	20,416	0.27%
2021/11/12	33.1	83.26	35	82.98	82.70	-2	20,441	-0.01%
2021/11/11	29	81.43	26	81.98	81.30	3	20,341	0.01%
2021/11/10	11.1	79.36	16	80.20	81.10	-4.9	20,252	-0.02%
2021/11/09	23	79.87	39.5	80.57	79.90	-16.5	20,149	-0.08%
2021/11/08	86.2	83.27	57.3	82.42	80.20	28.9	19,853	0.15%
2021/11/05	16	86.84	53.3	86.90	88.10	-37.3	19,486	-0.19%
2021/11/04	36	87.00	21	87.64	85.90	15	19,319	0.08%
2021/11/03	47	86.44	63.2	86.47	88.00	-16.2	18,964	-0.09%
2021/11/02	198.2	89.99	184.1	87.54	85.30	14.1	18,323	0.08%	大買/大賣/
2021/11/01	69.1	86.69	90.1	88.26	89.30	-21	16,847	-0.12%
2021/10/29	49.1	81.97	188.2	82.91	81.20	-139.1	16,846	-0.83%	大賣/鉅額交易
2021/10/28	80	80.40	41.4	80.31	79.80	38.6	16,505	0.23%
2021/10/27	38	79.68	15.6	80.49	80.90	22.4	16,351	0.14%
2021/10/26	46.2	81.10	114.1	80.66	77.70	-68	16,176	-0.42%	大賣/
2021/10/25	36.1	80.01	69.5	80.30	79.70	-33.3	15,891	-0.21%
2021/10/22	147.7	79.04	162	77.96	78.80	-14.3	15,795	-0.09%	大買/大賣/
2021/10/21	266.7	79.14	152.2	79.37	78.80	114.5	15,412	0.74%	大買/大賣/鉅額交易
2021/10/20	96.1	75.88	127	75.24	75.40	-30.9	14,730	-0.21%	大賣/
2021/10/19	216.9	74.38	241	73.00	75.00	-24.1	14,747	-0.16%	大買/大賣/
2021/10/18	252.3	70.30	84	69.72	70.70	168.3	14,411	1.17%	大買/鉅額交易
2021/10/15	9	64.91	10	65.06	65.80	-1	14,578	-0.01%
2021/10/14	17	62.99	25	62.28	63.50	-8	15,815	-0.05%
2021/10/13	14	61.54	12.2	61.36	60.20	1.9	16,257	0.01%
2021/10/12	15.1	65.73	21	65.58	65.50	-5.9	16,739	-0.04%
2021/10/08	11	65.09	3	65.00	65.00	8	17,376	0.05%
2021/10/07	1	62.50	12	62.83	63.50	-11	17,904	-0.06%
2021/10/06	0	0.00	4	60.68	59.20	-4	18,922	-0.02%
2021/10/05	2	59.85	13	59.48	60.30	-11	19,696	-0.06%
2021/10/04	4.1	58.64	24	60.68	57.30	-19.9	20,454	-0.10%
2021/10/01	9	61.61	4	61.75	60.90	5	21,353	0.02%
2021/09/30	2	63.20	14	63.63	64.80	-12	22,208	-0.05%
2021/09/29	3.1	61.27	11	62.44	61.00	-8	22,995	-0.03%
2021/09/28	5	64.48	0	0.00	63.80	5	23,337	0.02%
2021/09/27	1	65.70	1	66.20	65.50	0	23,859	0.00%
2021/09/24	9	65.24	3	65.23	65.00	6	24,182	0.02%
2021/09/23	2	63.95	15	64.50	64.50	-13	24,686	-0.05%
2021/09/22	14	62.97	10	63.20	63.20	4	25,138	0.02%
2021/09/17	28	63.54	24	64.66	65.40	4	25,646	0.02%
2021/09/16	20	63.33	31	63.03	64.00	-11	26,363	-0.04%
2021/09/15	3	64.70	1	65.30	64.60	2	26,693	0.01%
2021/09/14	31	67.10	5	66.68	66.70	26	26,858	0.10%
2021/09/13	10	67.60	32	67.46	66.80	-22	26,968	-0.08%
2021/09/10	60	66.86	6	65.83	66.00	54	26,885	0.20%
2021/09/09	11	66.25	83	65.58	67.00	-72	26,926	-0.27%
2021/09/08	15	64.55	32	65.02	63.90	-17	26,890	-0.06%
2021/09/07	3	67.10	14.5	67.41	68.00	-11.5	26,801	-0.04%
2021/09/06	7.3	68.58	2.3	69.04	67.10	5	26,727	0.02%
2021/09/03	34.3	68.90	2	68.90	69.40	32.3	26,587	0.12%
2021/09/02	49	70.99	9	69.48	69.00	40	26,369	0.15%
2021/09/01	27	72.60	2	74.10	72.20	25	26,128	0.10%
2021/08/31	6	73.33	2	74.00	73.80	4	25,922	0.02%
2021/08/30	4	75.23	4	75.13	75.40	0	25,744	0.00%
2021/08/27	8	74.78	5.2	75.62	75.00	2.8	25,699	0.01%
2021/08/26	23	76.43	4.5	77.07	75.50	18.6	25,587	0.07%
2021/08/25	9.2	77.90	31.5	78.55	77.70	-22.3	25,447	-0.09%
2021/08/24	20.2	77.94	1	76.80	76.80	19.2	25,198	0.08%
2021/08/23	14	78.11	21	78.60	80.70	-7	24,957	-0.03%
2021/08/20	3.2	73.80	76	72.77	74.30	-72.8	24,687	-0.29%
2021/08/19	33	72.22	20	73.32	70.00	13	24,490	0.05%
2021/08/18	19	70.04	60.3	69.44	74.10	-41.3	24,286	-0.17%
2021/08/17	8	71.58	4	70.70	69.00	4	24,074	0.02%
2021/08/16	6	73.07	9	74.00	74.00	-3	23,924	-0.01%
2021/08/13	11	75.87	7	76.27	73.40	4	23,792	0.02%
2021/08/12	7.2	76.36	6	77.48	76.60	1.2	23,655	0.01%
2021/08/11	5	76.42	7	77.01	75.50	-2	23,623	-0.01%
2021/08/10	6	77.82	9	77.31	77.80	-3	23,485	-0.01%
2021/08/09	25	80.36	19	81.29	79.20	6	23,359	0.03%
2021/08/06	11	85.31	11	85.07	84.70	0	23,156	0.00%
2021/08/05	6	83.98	5	84.44	83.40	1	22,945	0.00%
2021/08/04	109.1	87.33	88	85.24	85.00	21.1	22,875	0.09%	大買/
2021/08/03	41.2	84.05	41	84.31	85.30	0.2	22,243	0.00%
2021/08/02	16	80.14	19	80.71	80.00	-3	21,897	-0.01%
2021/07/30	6	81.95	6	80.75	80.30	0	21,732	0.00%
2021/07/29	6	77.93	4	78.10	79.40	2	21,531	0.01%
2021/07/28	9.1	74.54	21.3	74.41	76.80	-12.2	21,324	-0.06%
2021/07/27	33.3	82.03	23	84.47	79.80	10.3	21,054	0.05%
2021/07/26	47	86.05	35.5	85.68	84.50	11.5	20,746	0.06%
2021/07/23	39.1	89.04	24.5	87.49	85.60	14.6	20,327	0.07%
2021/07/22	52	90.77	77.1	91.23	90.20	-25.1	19,619	-0.13%
2021/07/21	84.1	90.45	50	91.16	87.00	34.1	18,911	0.18%
2021/07/20	173.1	89.27	121	89.89	90.40	52.1	18,096	0.29%	大買/大賣/
2021/07/19	18.2	84.55	27	84.50	85.10	-8.8	16,737	-0.05%
2021/07/16	56	85.58	58.1	85.02	83.60	-2	16,225	-0.01%
2021/07/15	58.1	83.75	66	84.10	87.40	-7.9	15,577	-0.05%
2021/07/14	40	84.87	41.3	84.59	82.80	-1.3	14,810	-0.01%
2021/07/13	97.1	97.22	84.3	96.63	90.00	12.8	14,018	0.09%
2021/07/12	55.2	95.69	38.3	96.57	97.70	16.9	12,898	0.13%
2021/07/09	47.1	89.78	72	90.37	90.60	-24.9	12,061	-0.21%
2021/07/08	84.2	87.45	85.2	86.87	86.50	-1	11,259	-0.01%
2021/07/07	76.3	82.38	79	82.75	83.90	-2.7	10,270	-0.03%
2021/07/06	104	76.65	75	77.83	76.30	29	9,445	0.31%	大買/
2021/07/05	30	73.58	18	74.78	75.00	12	8,684	0.14%
2021/07/02	96	65.76	147.2	66.86	68.20	-51.2	8,356	-0.61%	大賣/
2021/07/01	30.1	64.13	19	64.68	62.00	11.1	7,804	0.14%
2021/06/30	32	66.95	53.1	66.90	67.10	-21.1	7,506	-0.28%
2021/06/29	44.2	65.69	33.7	65.58	64.00	10.5	6,969	0.15%
2021/06/28	13	63.85	102	63.64	64.30	-89	6,481	-1.37%	大賣/
2021/06/25	135.7	61.51	146	61.23	61.00	-10.3	5,976	-0.17%	大買/大賣/
2021/06/24	86	58.80	130	59.32	59.90	-44	5,284	-0.83%	大賣/
2021/06/23	41	56.38	16	57.38	57.90	25	4,863	0.51%
2021/06/22	34	55.26	3	54.80	54.50	31	4,631	0.67%
2021/06/21	37	55.14	39	55.58	53.70	-2	4,497	-0.04%
2021/06/18	15	56.57	27	56.31	56.50	-12	4,504	-0.27%
2021/06/17	7	54.46	9.2	53.98	54.10	-2.2	4,336	-0.05%
2021/06/16	12	53.85	41	53.27	53.30	-29	4,278	-0.68%
2021/06/15	14.1	51.66	16	52.29	53.40	-1.9	4,218	-0.05%
2021/06/09	0.1	49.62	0	0.00	48.75	0.1	4,387	0.00%
2021/06/08	1	49.00	1	49.20	49.20	0	4,374	0.00%
2021/06/04	3	48.80	0	0.00	48.70	3	4,397	0.07%
2021/06/03	1	48.80	4	49.23	49.40	-3	4,415	-0.07%
2021/06/02	8	49.96	3	49.97	48.70	5	4,435	0.11%
2021/06/01	16	50.21	2	49.80	49.80	14	4,423	0.32%
2021/05/28	42	47.23	60	47.68	48.00	-18	4,408	-0.41%
2021/05/27	6	46.08	2	46.48	46.35	4	4,421	0.09%
2021/05/26	2.2	46.51	2	46.20	46.20	0.2	4,445	0.00%
2021/05/25	37	46.38	9	46.64	45.95	28	4,555	0.61%
2021/05/24	10	43.75	0	0.00	44.70	10	4,661	0.21%
2021/05/21	0	44.00	0	0.00	43.30	0	4,790	0.00%
2021/05/20	0	0.00	0.3	43.71	43.30	-0.3	4,975	-0.01%
2021/05/19	0	43.95	0.4	43.72	44.35	-0.4	5,303	-0.01%
2021/05/18	1	41.70	3	41.27	42.10	-2	5,286	-0.04%
2021/05/17	36.4	38.63	31	39.06	38.60	5.4	5,279	0.10%
2021/05/14	1	43.20	0	0.00	42.80	1	5,230	0.02%
2021/05/13	14.3	42.28	13	42.72	43.00	1.3	5,227	0.03%
2021/05/12	22	45.96	33	46.43	42.40	-11	5,401	-0.20%
2021/05/11	10	47.38	43	48.98	46.95	-33	5,473	-0.60%
2021/05/10	0	0.00	0	51.40	51.10	0	5,490	0.00%
2021/05/07	1	49.50	4	49.98	51.10	-3	5,661	-0.05%
2021/05/06	2	48.70	1	49.40	48.50	1	5,666	0.02%
2021/05/05	7	49.81	4	50.40	49.60	3	5,651	0.05%
2021/05/04	10	49.77	4	50.34	50.80	6	5,704	0.11%
2021/05/03	10	53.86	10	53.77	53.00	0	5,651	0.00%
2021/04/29	24	57.31	5	56.90	56.20	19	5,621	0.34%
2021/04/28	5	56.60	1.1	56.53	56.30	3.9	5,610	0.07%
2021/04/27	3	56.00	0	0.00	55.90	3	5,701	0.05%
2021/04/26	1	56.40	9	56.40	56.80	-8	5,700	-0.14%
2021/04/23	5	54.38	10	54.84	55.50	-5	5,728	-0.09%
2021/04/22	3	54.51	3	56.87	54.10	0	5,728	0.00%
2021/04/21	1	56.80	1	56.50	56.70	0	5,714	0.00%
2021/04/20	0	0.00	4	57.23	57.20	-4	5,717	-0.07%
2021/04/19	20	55.90	19	55.92	56.30	1	5,728	0.02%
2021/04/16	1	55.50	4	55.70	55.70	-3	5,875	-0.05%
2021/04/15	1	54.80	0	0.00	55.10	1	6,005	0.02%
2021/04/14	11	54.59	3	54.03	54.30	8	6,093	0.13%
2021/04/13	3	56.10	12	55.68	55.10	-9	6,184	-0.15%
2021/04/12	29	56.64	2	56.10	55.70	27	6,279	0.43%
2021/04/09	22	58.93	9	58.46	57.90	13	6,309	0.21%
2021/04/08	10	59.00	4	59.10	58.80	6	6,388	0.09%
2021/04/07	11	58.68	1	58.70	58.60	10	6,541	0.15%
2021/04/06	2	57.55	5	58.22	59.20	-3	6,738	-0.04%
2021/04/01	0	0.00	1	58.50	57.50	-1	7,016	-0.01%
2021/03/31	1	57.70	4	57.83	57.70	-3	7,777	-0.04%
2021/03/30	1	58.00	10.3	57.89	58.10	-9.3	8,326	-0.11%
2021/03/29	11	59.32	5	60.60	58.70	6	8,496	0.07%
2021/03/26	17.3	59.05	1	59.30	59.00	16.3	8,403	0.19%
2021/03/25	1	58.40	27	58.45	58.00	-26	8,387	-0.31%
2021/03/24	19	58.29	5	58.60	58.20	14	8,406	0.17%
2021/03/23	94.1	58.30	91	58.68	58.50	3.1	8,426	0.04%
2021/03/22	55	58.71	49	58.98	58.50	6	8,391	0.07%
2021/03/19	0.1	57.40	2	56.90	56.90	-1.9	8,511	-0.02%
2021/03/18	14	58.32	0	0.00	57.90	14	8,574	0.16%
2021/03/17	43	58.59	38	58.55	58.00	5	8,611	0.06%
2021/03/16	29	58.68	18	58.69	58.90	11	8,592	0.13%
2021/03/15	5	56.80	25.1	57.06	57.30	-20.1	8,512	-0.24%
2021/03/12	2	54.95	0.7	55.50	54.90	1.3	8,502	0.02%
2021/03/11	1	55.10	5	54.60	55.20	-4	8,569	-0.05%
2021/03/10	8	54.70	0	0.00	54.00	8	8,594	0.09%
2021/03/09	0.2	54.20	0	0.00	54.00	0.2	8,669	0.00%
2021/03/08	1	55.00	0	56.10	54.60	1	8,731	0.01%
2021/03/05	2	53.60	0	0.00	55.40	2	8,835	0.02%
2021/03/04	0.3	54.80	0	0.00	54.10	0.3	8,975	0.00%
2021/03/03	2.1	54.40	1	54.80	55.10	1.1	9,243	0.01%
2021/03/02	7.1	56.34	3	56.30	55.00	4.1	9,312	0.04%
2021/02/26	22.3	56.46	3	56.43	56.10	19.3	9,701	0.20%
2021/02/25	11	57.75	13	59.40	57.50	-2	9,751	-0.02%
2021/02/24	37	59.41	3.1	58.97	58.50	33.9	9,825	0.35%
2021/02/23	5	60.46	19	60.15	59.40	-14	9,700	-0.14%
2021/02/22	7	59.94	14	59.67	59.50	-7	9,571	-0.07%
2021/02/19	13	57.54	21	58.15	59.40	-8	9,505	-0.08%
2021/02/18	0.1	56.40	8	55.69	56.20	-8	9,258	-0.09%
2021/02/17	2	54.87	3	55.00	55.40	-1	9,239	-0.01%
2021/02/05	4	53.30	0	0.00	53.70	4	9,207	0.04%
2021/02/04	2	53.65	3	53.83	53.20	-1	9,289	-0.01%
2021/02/03	27	54.96	2	56.75	54.80	25	9,367	0.27%
2021/02/02	3	53.77	44	54.25	55.10	-41	9,229	-0.44%
2021/02/01	25	50.65	1	51.10	50.70	24	9,113	0.26%
2021/01/29	30	54.77	19	55.05	53.30	11	9,072	0.12%
2021/01/28	3	53.40	7	53.03	53.90	-4	8,943	-0.04%
2021/01/27	29	54.57	1	54.90	53.20	28	8,959	0.31%
2021/01/26	20	55.88	6.1	55.76	54.40	13.9	8,954	0.16%
2021/01/25	9	53.87	3.2	54.53	54.90	5.8	8,906	0.07%
2021/01/22	6	53.13	0	0.00	54.00	6	8,946	0.07%
2021/01/21	1.1	51.92	12	51.98	53.00	-10.9	8,925	-0.12%
2021/01/20	4.2	53.77	13	53.34	52.40	-8.8	9,054	-0.10%
2021/01/19	4	55.53	0	0.00	55.40	4	9,069	0.04%
2021/01/18	1	55.00	10	55.05	55.40	-9	9,089	-0.10%
2021/01/15	24	58.18	7	57.63	57.20	17	9,174	0.19%
2021/01/14	13	57.94	20	58.15	59.30	-7	9,620	-0.07%
2021/01/13	16	57.01	76	57.49	57.50	-60	9,801	-0.61%
2021/01/12	16	57.14	13	57.04	56.80	3	9,872	0.03%
2021/01/11	19	58.91	19.5	57.94	58.00	-0.5	9,898	-0.01%
2021/01/08	20	58.37	13.1	57.95	58.20	6.9	9,993	0.07%
2021/01/07	12	59.92	16	59.86	60.30	-4	9,892	-0.04%
2021/01/06	23.1	60.02	55	59.15	58.00	-31.9	9,822	-0.32%
2021/01/05	30.3	60.97	18	60.62	61.00	12.3	9,666	0.13%
2021/01/04	48.2	63.00	32	63.38	62.70	16.2	9,527	0.17%
2020/12/31	36.5	63.96	36	63.44	62.20	0.5	9,395	0.01%
2020/12/30	24.4	64.48	18	64.40	64.00	6.4	9,184	0.07%
2020/12/29	28.1	63.03	40	63.69	64.90	-11.9	8,938	-0.13%
2020/12/28	25	63.46	47.1	63.16	62.90	-22.1	8,702	-0.25%
2020/12/25	127.1	63.50	60.1	62.88	61.50	67	8,341	0.80%	大買/
2020/12/24	31	57.52	67	59.24	60.80	-36	7,563	-0.48%
2020/12/23	41	55.28	23	55.87	55.30	18	7,028	0.26%
2020/12/22	8	53.31	3	53.00	52.50	5	6,832	0.07%
2020/12/21	1	53.20	1	52.60	53.20	0	6,807	0.00%
2020/12/18	6	55.10	0	0.00	54.50	6	6,786	0.09%
2020/12/17	12	56.30	0	0.00	55.80	12	6,772	0.18%
2020/12/16	8	55.69	12	55.90	56.50	-4	6,769	-0.06%
2020/12/15	11	56.15	18	55.31	53.20	-7	6,680	-0.10%
2020/12/14	0	0.00	17	53.00	54.80	-17	6,481	-0.26%
2020/12/11	3	52.13	7	53.59	52.30	-4	6,403	-0.06%
2020/12/10	2	55.30	15	55.31	54.50	-13	6,348	-0.20%
2020/12/09	9.1	56.14	6	56.05	56.30	3.1	6,319	0.05%
2020/12/08	4	55.65	24	54.60	56.00	-20	6,278	-0.32%
2020/12/07	23	54.57	14	55.46	55.00	9	6,252	0.14%
2020/12/04	11	54.24	5	54.46	54.30	6	6,197	0.10%
2020/12/03	13	54.38	5	54.18	53.80	8	6,218	0.13%
2020/12/02	19	55.57	7	55.31	55.10	12	6,206	0.19%
2020/12/01	13	55.08	24	54.59	55.80	-11	6,174	-0.18%
2020/11/30	31	56.79	4	56.70	56.80	27	6,154	0.44%
2020/11/27	5	55.12	13	56.25	57.00	-8	6,498	-0.12%
2020/11/26	0	0.00	3	53.37	53.20	-3	6,505	-0.05%
2020/11/25	29	54.97	49	54.99	53.20	-20	6,450	-0.31%
2020/11/24	3	52.80	13	52.85	53.20	-10	6,030	-0.17%
2020/11/23	38	51.41	37	52.13	52.80	1	5,986	0.02%
2020/11/20	29	51.26	10	51.27	50.50	19	5,786	0.33%
2020/11/19	1	50.10	5.1	50.58	50.10	-4.1	5,727	-0.07%
2020/11/18	28	51.29	10	50.60	50.40	18	5,697	0.32%
2020/11/17	2	49.63	31	48.81	49.95	-29	5,558	-0.52%
2020/11/16	3.1	48.78	12	48.18	49.80	-8.9	5,500	-0.16%
2020/11/13	2	47.88	0	0.00	48.00	2	5,523	0.04%
2020/11/12	27	49.35	3	48.45	47.65	24	5,513	0.44%
2020/11/11	43	48.87	37	48.65	49.95	6	5,433	0.11%
2020/11/10	20	48.46	24	48.21	47.65	-4	5,326	-0.08%
2020/11/09	27	47.89	2	48.15	47.90	25	5,253	0.48%
2020/11/06	25	47.85	4	48.25	47.70	21	5,226	0.40%
2020/11/05	3	47.47	5	47.86	48.15	-2	5,199	-0.04%
2020/11/04	12	46.79	10	47.08	47.20	2	5,151	0.04%
2020/11/03	1	45.85	1	46.10	46.60	0	5,143	0.00%
2020/11/02	5	45.83	3	46.00	46.00	2	5,193	0.04%
2020/10/30	10	45.96	1	46.70	44.90	9	5,167	0.17%
2020/10/29	5	47.62	4	47.49	47.30	1	5,093	0.02%
2020/10/28	42	49.43	45	49.11	48.45	-3	5,053	-0.06%
2020/10/27	21	48.28	22	48.68	48.80	-1	4,838	-0.02%
2020/10/26	9	47.81	3	47.48	47.45	6	4,697	0.13%
2020/10/23	6	48.23	3	48.15	48.25	3	4,629	0.06%
2020/10/22	104	48.17	108	47.87	48.25	-4	4,490	-0.09%	大買/大賣/
2020/10/21	13	46.70	9	46.84	46.80	4	3,949	0.10%
2020/10/20	2	44.98	0	0.00	44.55	2	3,677	0.05%
2020/10/19	0	0.00	72	44.62	45.20	-72	3,537	-2.04%
2020/10/16	119	43.60	56	45.09	43.80	63	3,411	1.85%	大買/
2020/10/15	1	41.50	0	0.00	41.85	1	3,144	0.03%
2020/10/14	4	41.83	2	41.98	41.70	2	3,089	0.06%
2020/10/13	1	41.20	0	0.00	41.35	1	3,055	0.03%
2020/10/12	1	40.90	2	41.10	40.90	-1	3,057	-0.03%
2020/10/08	2	41.45	1	41.25	41.25	1	3,057	0.03%
2020/10/06	4	40.90	0	0.00	40.70	4	3,045	0.13%
2020/09/30	2	40.45	2	40.40	40.45	0	3,082	0.00%
2020/09/25	2	38.50	2	38.15	38.15	0	3,112	0.00%
2020/09/24	1	39.95	0	0.00	39.90	1	3,150	0.03%
2020/09/23	0	0.00	1	41.65	40.60	-1	3,214	-0.03%
2020/09/22	1	41.00	0	0.00	41.30	1	3,202	0.03%
2020/09/21	21	41.74	21	41.81	41.70	0	3,166	0.00%
2020/09/18	1	40.90	15	41.11	41.15	-14	3,106	-0.45%
2020/09/17	21	40.65	21	40.40	40.45	0	3,066	0.00%
2020/09/16	5	40.36	0	0.00	40.10	5	3,066	0.16%
2020/09/15	13	40.45	13	40.78	40.45	0	3,056	0.00%
2020/09/14	1	40.75	2	40.18	40.75	-1	3,040	-0.03%
2020/09/11	3	39.87	31	40.49	39.50	-28	3,025	-0.93%
2020/09/10	46	40.90	35	40.60	40.30	11	2,994	0.37%
2020/09/09	20	40.55	1	40.70	40.60	19	2,961	0.64%
2020/09/08	2	40.43	2	40.63	40.25	0	2,957	0.00%
2020/09/07	2	40.45	10	40.18	39.40	-8	2,917	-0.27%
2020/09/04	13	41.02	5	41.25	41.50	8	2,853	0.28%
2020/09/03	18	42.66	24	43.03	42.60	-6	2,812	-0.21%
2020/09/02	42	42.64	26	42.96	43.40	16	2,748	0.58%
2020/09/01	46	39.10	38	39.30	41.25	8	2,280	0.35%
2020/08/31	0	0.00	1	38.55	37.50	-1	2,104	-0.05%
2020/08/28	1	37.15	9	37.49	37.25	-8	2,253	-0.35%
2020/08/27	9	37.55	3	37.27	37.05	6	2,424	0.25%
2020/08/26	1	36.10	5	36.16	36.95	-4	2,384	-0.17%
2020/08/25	2	35.50	0	0.00	35.70	2	2,424	0.08%
2020/08/21	1	35.80	0	0.00	35.60	1	2,421	0.04%
2020/08/20	1	35.50	3	36.23	35.35	-2	2,408	-0.08%
2020/08/19	4	38.19	1	38.30	38.00	3	2,369	0.13%
2020/08/18	0	0.00	12	37.00	37.40	-12	2,305	-0.52%
2020/08/17	2	36.93	4	37.35	37.00	-2	2,291	-0.09%
2020/08/14	1	36.10	0	36.60	36.30	1	2,262	0.04%
2020/08/13	1	36.30	0	0.00	36.55	1	2,253	0.04%
2020/08/11	1	37.90	1	37.95	37.15	0	2,231	0.00%
2020/08/10	3	38.72	0	0.00	38.10	3	2,221	0.14%
2020/08/07	17	39.23	7	39.44	39.35	10	2,216	0.45%
2020/08/06	4	39.24	12	39.10	39.10	-8	2,187	-0.37%
2020/08/05	1	37.00	1	37.35	37.35	0	2,104	0.00%
2020/08/04	0	0.00	1	37.00	36.50	-1	2,125	-0.05%
2020/07/31	1	37.10	0	0.00	37.10	1	2,130	0.05%
2020/07/28	0	0.00	3	36.57	35.50	-3	2,120	-0.14%
2020/07/27	1	36.90	2	37.15	36.95	-1	2,138	-0.05%
2020/07/24	11	38.15	26	38.59	38.10	-15	2,143	-0.70%
2020/07/23	10	39.10	1	39.30	39.00	9	2,151	0.42%
2020/07/22	2	39.53	4	39.48	39.40	-2	2,168	-0.09%
2020/07/21	0	0.00	1	38.75	38.90	-1	2,205	-0.05%
2020/07/20	1	38.25	0	0.00	38.25	1	2,268	0.04%
2020/07/17	5	38.58	0	0.00	38.15	5	2,282	0.22%
2020/07/16	2	39.13	5	39.31	39.05	-3	2,293	-0.13%
2020/07/15	15	41.02	1	41.00	40.30	14	2,290	0.61%
2020/07/14	0	0.00	10	41.00	40.90	-10	2,318	-0.43%
2020/07/13	11	40.90	4	40.91	41.25	7	2,335	0.30%
2020/07/09	0	0.00	1	42.40	42.10	-1	2,334	-0.04%
2020/07/08	3	43.13	6	42.62	42.70	-3	2,333	-0.13%
2020/07/07	0	0.00	4	42.88	42.65	-4	2,295	-0.17%
2020/07/06	1	42.90	1	43.25	43.20	0	2,329	0.00%
2020/07/03	7	43.55	12	43.47	43.35	-5	2,374	-0.21%
2020/07/02	5	42.55	6	42.18	43.00	-1	2,329	-0.04%
2020/07/01	0	0.00	1	40.30	40.15	-1	2,259	-0.04%
2020/06/30	1	39.95	1	40.10	40.00	0	2,257	0.00%
2020/06/29	2	39.75	0	0.00	39.75	2	2,283	0.09%
2020/06/19	0	0.00	1	41.40	41.25	-1	2,386	-0.04%
2020/06/18	3	40.80	1	40.80	41.70	2	2,402	0.08%
2020/06/17	3	40.55	0	0.00	40.50	3	2,402	0.12%
2020/06/16	1	41.25	0	0.00	41.30	1	2,426	0.04%
2020/06/15	5	41.70	4	41.73	40.80	1	2,470	0.04%
2020/06/12	1	39.05	10	39.29	40.70	-9	2,513	-0.36%
2020/06/11	3	42.07	3	41.90	41.35	0	2,539	0.00%
2020/06/10	3	43.45	11	43.24	43.25	-8	2,535	-0.32%
2020/06/09	16	42.83	13	43.05	42.60	3	2,560	0.12%
2020/06/08	10	44.34	9	44.53	44.00	1	2,534	0.04%
2020/06/05	13	45.48	20	46.27	45.25	-7	2,473	-0.28%
2020/06/04	41	44.45	42	44.10	45.40	-1	2,367	-0.04%
2020/06/03	43	42.14	37	42.44	41.30	6	2,160	0.28%
2020/06/02	4	39.63	4	39.90	40.00	0	1,983	0.00%
2020/06/01	2	38.55	1	39.00	39.45	1	1,971	0.05%
2020/05/29	1	36.85	1	36.90	38.20	0	1,921	0.00%
2020/05/28	1	37.50	2	37.40	36.80	-1	1,922	-0.05%
2020/05/27	2	37.15	2	37.10	37.05	0	1,936	0.00%
2020/05/22	1	37.50	0	0.00	37.55	1	1,944	0.05%
2020/05/21	1	38.00	0	0.00	38.40	1	1,950	0.05%
2020/05/20	1	38.00	1	37.95	37.60	0	1,978	0.00%
2020/05/18	0	0.00	1	37.00	36.60	-1	1,993	-0.05%
2020/05/14	0	0.00	5	38.15	38.15	-5	1,995	-0.25%
2020/05/12	10	39.65	0	0.00	39.25	10	2,003	0.50%
2020/05/11	6	39.93	0	0.00	39.60	6	2,019	0.30%
2020/05/08	1	38.75	4	38.75	38.85	-3	2,045	-0.15%
2020/05/07	1	39.05	1	38.50	38.55	0	2,045	0.00%
2020/05/05	1	38.00	0	0.00	38.15	1	2,070	0.05%
2020/04/30	0	0.00	45	38.33	38.30	-45	2,122	-2.12%
2020/04/29	13	38.19	15	38.40	38.10	-2	2,106	-0.09%
2020/04/28	4	37.94	4	38.11	38.10	0	2,105	0.00%
2020/04/27	1	38.00	0	0.00	38.00	1	2,130	0.05%
2020/04/24	11	38.52	7	37.69	37.40	4	2,117	0.19%
2020/04/23	47	37.89	25	37.13	38.00	22	2,085	1.05%
2020/04/22	1	35.45	8	36.03	36.15	-7	2,028	-0.35%
2020/04/21	5	35.50	0	0.00	35.80	5	2,027	0.25%
2020/04/20	0	0.00	8	36.30	36.70	-8	2,014	-0.40%
2020/04/17	11	36.82	13	36.57	36.05	-2	2,004	-0.10%
2020/04/16	6	36.20	7	35.85	36.30	-1	1,967	-0.05%
2020/04/15	3	35.92	12	35.75	35.80	-9	1,964	-0.46%
2020/04/14	0	0.00	6	34.98	34.85	-6	1,961	-0.31%
2020/04/13	10	34.93	4	34.34	34.20	6	1,969	0.30%
2020/04/09	1	33.80	1	34.25	34.00	0	2,021	0.00%
2020/04/08	5	32.07	0	0.00	33.55	5	2,047	0.24%
2020/04/07	0	0.00	1	30.90	31.05	-1	1,988	-0.05%
2020/04/06	1	30.15	0	0.00	30.30	1	1,967	0.05%
2020/03/30	0	0.00	1	29.70	30.00	-1	2,044	-0.05%
2020/03/27	6	29.82	11	30.05	29.80	-5	2,060	-0.24%
2020/03/26	23	29.27	3	29.25	29.80	20	2,169	0.92%
2020/03/25	3	30.43	4	29.70	30.20	-1	2,239	-0.04%
2020/03/24	0	0.00	1	28.00	28.35	-1	2,193	-0.05%
2020/03/23	3	26.10	0	0.00	26.80	3	2,186	0.14%
2020/03/20	11	27.91	6	28.17	28.05	5	2,267	0.22%
2020/03/19	5	26.97	0	0.00	26.55	5	2,263	0.22%
2020/03/18	1	32.95	4	29.40	29.50	-3	2,254	-0.13%
2020/03/17	2	33.68	0	0.00	32.45	2	2,220	0.09%
2020/03/16	1	36.25	0	0.00	36.05	1	2,190	0.05%
2020/03/13	2	38.58	2	37.00	40.00	0	2,216	0.00%
2020/03/12	0	0.00	4	40.50	41.00	-4	2,237	-0.18%
2020/03/10	1	45.20	0	0.00	45.85	1	2,368	0.04%
2020/03/06	0	0.00	33	46.93	46.80	-33	2,342	-1.41%
2020/03/05	0	0.00	5	46.88	46.70	-5	2,331	-0.21%
2020/03/03	0	0.00	2	45.05	45.20	-2	2,362	-0.08%
2020/03/02	1	42.80	2	43.68	44.25	-1	2,358	-0.04%
2020/02/27	4	44.00	8	44.59	43.90	-4	2,350	-0.17%
2020/02/25	2	45.95	0	0.00	45.80	2	2,342	0.09%
2020/02/24	2	46.70	1	47.00	46.70	1	2,338	0.04%
2020/02/21	0	47.60	3	47.50	47.60	-3	2,331	-0.13%
2020/02/20	33	47.08	0	0.00	46.80	33	2,301	1.43%
2020/02/19	2	46.60	1	46.60	46.60	1	2,306	0.04%
2020/02/18	2	47.10	71	46.85	46.80	-69	2,295	-3.01%
2020/02/14	0	0.00	1	46.50	46.55	-1	2,295	-0.04%
2020/02/13	6	46.58	4	46.93	46.30	2	2,298	0.09%
2020/02/12	50	46.45	0	0.00	46.70	50	2,323	2.15%
2020/02/11	23	46.49	1	46.60	46.30	22	2,333	0.94%
2020/02/07	3	45.17	0	0.00	44.65	3	2,292	0.13%
2020/02/06	3	45.93	1	46.05	45.65	2	2,300	0.09%
2020/02/05	6	45.19	3	45.27	45.05	3	2,313	0.13%
2020/02/03	1	42.60	0	0.00	43.10	1	2,510	0.04%
2020/01/31	2	45.35	0	0.00	45.00	2	2,526	0.08%
2020/01/30	15	46.40	0	0.00	45.65	15	2,545	0.59%
2020/01/20	0	0.00	1	50.60	50.70	-1	2,528	-0.04%
2020/01/17	3	50.97	0	0.00	50.90	3	2,538	0.12%
2020/01/16	5	51.14	0	0.00	51.20	5	2,553	0.20%
2020/01/15	1	51.70	0	0.00	51.40	1	2,661	0.04%
2020/01/14	1	52.30	3	52.20	52.10	-2	2,656	-0.08%
2020/01/13	1	51.70	0	0.00	52.00	1	2,650	0.04%
2020/01/10	0	0.00	4	51.80	51.80	-4	2,669	-0.15%
2020/01/08	16	50.91	6	50.93	50.60	10	2,652	0.38%
2020/01/07	1	51.30	0	0.00	51.20	1	2,638	0.04%
2020/01/06	3	51.20	2	51.40	51.20	1	2,617	0.04%
2020/01/02	4	54.23	1	54.80	53.60	3	2,523	0.12%
2019/12/31	3	53.63	7	53.41	53.60	-4	2,439	-0.16%
2019/12/27	0	0.00	4	54.05	54.10	-4	2,403	-0.17%
2019/12/26	10	54.44	1	54.50	54.20	9	2,384	0.38%
2019/12/25	5	54.08	8	54.49	54.90	-3	2,323	-0.13%
2019/12/24	11	53.25	2	53.35	53.20	9	2,263	0.40%
2019/12/23	21	53.93	2	54.20	53.80	19	2,231	0.85%
2019/12/20	3	53.50	15	53.11	53.80	-12	2,094	-0.57%
2019/12/19	3	52.20	0	0.00	52.40	3	2,003	0.15%
2019/12/17	7	52.40	0	0.00	51.90	7	1,988	0.35%
2019/12/16	5	51.46	3	51.73	51.80	2	1,893	0.11%
2019/12/13	8	50.45	4	52.10	50.70	4	1,862	0.21%
2019/12/12	7	52.20	0	0.00	51.80	7	1,814	0.39%
2019/12/10	3	52.20	0	0.00	52.00	3	1,760	0.17%
2019/12/09	0	0.00	3	53.00	53.00	-3	1,715	-0.17%
2019/12/06	7	52.53	16.1	52.16	52.60	-9.1	1,647	-0.55%
2019/12/03	3	49.17	0	0.00	49.15	3	1,520	0.20%
2019/12/02	0	0.00	1	49.10	49.40	-1	1,516	-0.07%
2019/11/29	1	51.40	0	0.00	50.00	1	1,513	0.07%
2019/11/28	1	51.20	2	50.80	50.80	-1	1,502	-0.07%
2019/11/27	1	49.95	0	0.00	50.00	1	1,481	0.07%
2019/11/25	1	48.80	0	0.00	48.80	1	1,453	0.07%
2019/11/20	2	48.20	5	48.05	48.00	-3	1,448	-0.21%
2019/11/19	1	48.40	0	0.00	48.40	1	1,473	0.07%
2019/11/18	1	48.80	0	0.00	48.45	1	1,506	0.07%
2019/11/15	0	0.00	1	49.15	49.20	-1	1,537	-0.07%
2019/11/13	0	0.00	5	49.10	49.30	-5	1,590	-0.31%
2019/11/12	1	49.60	0	0.00	49.55	1	1,605	0.06%
2019/11/11	10	51.00	1	51.80	49.60	9	1,625	0.55%
2019/11/06	1	50.50	0	0.00	50.30	1	1,629	0.06%
2019/11/05	0	0.00	10	51.10	51.60	-10	1,616	-0.62%
2019/11/01	28	51.28	53	51.01	50.90	-25	1,578	-1.58%
2019/10/31	46	51.75	13	53.22	51.00	33	1,571	2.10%
2019/10/30	4	49.63	8	50.10	50.30	-4	1,372	-0.29%
2019/10/29	3	50.00	0	0.00	49.10	3	1,351	0.22%
2019/10/28	0	0.00	2	49.68	49.90	-2	1,328	-0.15%
2019/10/25	1	49.30	1	49.00	49.00	0	1,335	0.00%
2019/10/24	4	48.93	5	49.50	49.80	-1	1,334	-0.07%
2019/10/23	28	48.27	27.2	49.29	49.30	0.8	1,357	0.06%
2019/10/18	2	46.58	0	0.00	46.30	2	1,364	0.15%
2019/10/17	0	0.00	5	46.40	46.35	-5	1,356	-0.37%
2019/10/15	0	0.00	4	46.00	46.20	-4	1,405	-0.28%
2019/10/14	1	45.50	0	0.00	45.55	1	1,451	0.07%
2019/10/09	1	45.00	0	0.00	45.15	1	1,494	0.07%
2019/10/08	3	45.80	3	46.33	45.10	0	1,518	0.00%
2019/10/04	8	45.69	0	0.00	45.60	8	1,557	0.51%
2019/10/03	0	0.00	4	46.18	46.25	-4	1,567	-0.26%
2019/09/27	3	45.57	0	0.00	45.70	3	1,602	0.19%
2019/09/26	1	46.25	0	0.00	46.20	1	1,612	0.06%
2019/09/24	0	0.00	1	47.95	47.65	-1	1,660	-0.06%
2019/09/23	0	47.65	0	0.00	47.75	0	1,664	0.00%
2019/09/20	1	47.00	0	0.00	47.10	1	1,712	0.06%
2019/09/18	0	0.00	2	46.23	46.65	-2	1,740	-0.11%
2019/09/16	2	45.68	0	0.00	45.60	2	1,777	0.11%
2019/09/10	0	0.00	101	46.08	45.90	-101	1,867	-5.41%	大賣/鉅額交易
2019/09/06	1	47.20	0	0.00	46.70	1	1,891	0.05%
2019/09/05	0	0.00	0.1	46.90	46.55	-0.1	1,889	-0.01%
2019/08/30	2	46.15	2	46.40	46.40	0	1,972	0.00%
2019/08/29	0	0.00	0	45.80	45.65	0	1,982	0.00%
2019/08/20	3	46.42	3	45.10	45.05	0	2,197	0.00%
2019/08/19	0	0.00	2	44.78	45.85	-2	2,160	-0.09%
2019/08/16	22	43.17	22	43.47	43.50	0	2,130	0.00%
2019/08/15	1.1	43.23	0	0.00	43.05	1.1	2,112	0.05%
2019/08/14	0	0.00	1	44.65	44.50	-1	2,092	-0.05%
2019/08/13	6	45.03	13	45.10	45.00	-7	2,075	-0.34%
2019/08/12	35	47.31	3	48.15	47.30	32	2,045	1.56%
2019/08/08	1	45.65	1	45.80	45.95	0	2,031	0.00%
2019/08/07	70	45.52	1	45.55	44.90	69	2,064	3.34%
2019/08/06	0	0.00	3	42.07	44.95	-3	2,108	-0.14%
2019/08/05	2	46.03	1	45.15	45.15	1	2,209	0.05%
2019/08/02	6.2	47.69	0	0.00	47.00	6.2	2,269	0.27%
2019/07/31	2.1	49.74	0	0.00	49.85	2.1	2,354	0.09%
2019/07/30	0	0.00	1	49.40	48.85	-1	2,390	-0.04%
2019/07/29	25	49.57	20	48.85	48.85	5	2,388	0.21%
2019/07/26	3	50.57	1	50.20	50.20	2	2,372	0.08%
2019/07/25	41	50.31	57	50.54	50.50	-16	2,380	-0.67%
2019/07/24	5	52.66	6	52.82	53.00	-1	2,352	-0.04%
2019/07/23	0	0.00	5	52.26	52.40	-5	2,332	-0.21%
2019/07/22	4	51.40	15	51.70	51.40	-11	2,300	-0.48%
2019/07/19	2	51.40	3	51.27	51.40	-1	2,286	-0.04%
2019/07/18	4	51.43	42	51.14	51.00	-38	2,325	-1.63%
2019/07/17	3	52.50	1	52.10	52.10	2	2,327	0.09%
2019/07/16	2	54.00	3	53.50	53.10	-1	2,338	-0.04%
2019/07/15	10	52.53	7	52.76	52.80	3	2,307	0.13%
2019/07/12	0	0.00	3	51.53	51.40	-3	2,282	-0.13%
2019/07/11	2	50.75	0	0.00	50.90	2	2,281	0.09%
2019/07/09	1	50.50	1	51.40	51.00	0	2,278	0.00%
2019/07/05	1	51.70	0	0.00	51.60	1	2,386	0.04%
2019/07/03	1	51.00	0	0.00	50.80	1	2,490	0.04%
2019/07/02	2	51.50	1	52.00	51.50	1	2,502	0.04%
2019/07/01	2	50.55	1	51.50	51.50	1	2,521	0.04%
2019/06/28	1	49.45	0	0.00	49.80	1	2,535	0.04%
2019/06/27	1	49.20	2	49.83	49.50	-1	2,591	-0.04%
2019/06/26	0	0.00	1	47.95	48.80	-1	2,581	-0.04%
2019/06/24	1	47.60	0	0.00	47.50	1	2,665	0.04%
2019/06/21	3	47.10	1	46.70	47.60	2	2,686	0.07%
2019/06/20	3	46.80	6	46.79	47.40	-3	2,689	-0.11%
2019/06/19	9	45.93	2	46.10	45.85	7	2,790	0.25%
2019/06/18	41	44.57	0	0.00	44.35	41	2,858	1.43%
2019/06/17	3	44.05	0	0.00	43.80	3	2,894	0.10%
2019/06/14	5	44.45	1	44.50	44.35	4	2,901	0.14%
2019/06/13	1	45.00	2	45.10	45.05	-1	2,920	-0.03%
2019/06/12	1	44.50	0	0.00	44.50	1	2,939	0.03%
2019/06/11	2	43.78	3	43.72	44.00	-1	2,958	-0.03%
2019/06/10	3	42.73	1	42.85	42.85	2	2,927	0.07%
2019/06/06	6	41.76	4	41.90	41.75	2	2,908	0.07%
2019/06/05	0	0.00	1	42.05	42.05	-1	2,901	-0.03%
2019/06/03	5	42.50	0	0.00	42.55	5	2,897	0.17%
2019/05/31	2	43.70	0	0.00	43.00	2	2,876	0.07%
2019/05/30	1	43.20	1	43.80	43.50	0	2,833	0.00%
2019/05/29	6	44.50	5	43.70	43.00	1	2,814	0.04%
2019/05/23	1	47.95	0	0.00	47.50	1	2,789	0.04%
2019/05/22	0	0.00	2	48.68	48.40	-2	2,832	-0.07%
2019/05/20	5	47.96	4	47.60	48.00	1	2,885	0.03%
2019/05/17	0	0.00	3	48.00	48.10	-3	2,931	-0.10%
2019/05/16	2	47.80	2	47.95	47.80	0	2,994	0.00%
2019/05/15	2	48.78	2	48.65	48.80	0	3,014	0.00%
2019/05/14	2	47.88	5	47.38	48.25	-3	3,079	-0.10%
2019/05/13	9	48.86	0	0.00	48.80	9	3,220	0.28%
2019/05/10	3	55.00	1	54.02	54.20	2	3,442	0.06%
2019/05/09	10	56.43	3	56.80	56.40	7	3,402	0.21%
2019/05/08	1	55.60	0	0.00	55.80	1	3,357	0.03%
2019/05/07	1	57.00	0	0.00	57.00	1	3,421	0.03%
2019/05/06	1	55.60	1	56.10	55.00	0	3,487	0.00%
2019/04/29	1	55.20	3	56.40	55.00	-2	3,738	-0.05%
2019/04/26	0	0.00	1	57.50	57.50	-1	3,712	-0.03%
2019/04/25	4	57.33	8	58.06	58.10	-4	3,745	-0.11%
2019/04/24	3	58.33	7	58.01	57.80	-4	3,777	-0.11%
2019/04/23	0	0.00	3	58.60	58.60	-3	3,744	-0.08%
2019/04/22	17	58.26	0	0.00	58.20	17	3,724	0.46%
2019/04/18	5	56.68	3	57.10	56.10	2	3,686	0.05%
2019/04/17	0	0.00	2	57.60	57.40	-2	3,686	-0.05%
2019/04/16	2	56.90	4	57.15	57.20	-2	3,696	-0.05%
2019/04/15	0	0.00	3	56.83	56.90	-3	3,746	-0.08%
2019/04/12	2	57.95	0	0.00	56.10	2	3,810	0.05%
2019/04/09	1	56.90	1	57.60	57.60	0	3,756	0.00%
2019/04/08	0	0.00	2	56.65	56.50	-2	3,736	-0.05%
2019/04/03	2	57.45	6	57.32	57.10	-4	3,740	-0.11%
2019/04/02	1	57.10	3	56.83	56.70	-2	3,744	-0.05%
2019/04/01	0	0.00	1	57.00	55.60	-1	3,739	-0.03%
2019/03/29	0	0.00	1	56.10	56.20	-1	3,683	-0.03%
2019/03/28	0	55.50	0	0.00	55.10	0	3,681	0.00%
2019/03/27	0	0.00	9	55.71	56.10	-9	3,659	-0.25%
2019/03/26	2	54.40	0	0.00	54.20	2	3,655	0.05%
2019/03/25	0	0.00	2	55.30	54.80	-2	3,697	-0.05%
2019/03/22	15	55.04	13	55.29	55.40	2	3,689	0.05%
2019/03/21	4	53.43	26	52.71	53.60	-22	3,598	-0.61%
2019/03/20	13	51.74	9	52.32	51.40	4	3,496	0.11%
2019/03/19	3	52.00	0	0.00	52.30	3	3,533	0.08%
2019/03/18	2	52.20	4	52.55	52.80	-2	3,527	-0.06%
2019/03/15	20	52.80	0	0.00	52.90	20	3,552	0.56%
2019/03/14	1	52.50	0	0.00	52.40	1	3,541	0.03%
2019/03/13	2	53.50	2	53.70	53.50	0	3,576	0.00%
2019/03/11	0	0.00	22	54.49	54.00	-22	3,670	-0.60%
2019/03/08	29	53.59	3	53.70	53.40	26	3,794	0.69%
2019/03/07	3	55.13	0	0.00	54.90	3	3,841	0.08%
2019/03/06	1	55.80	0	0.00	56.10	1	3,965	0.03%
2019/03/05	3	55.80	0	0.00	55.90	3	4,222	0.07%
2019/03/04	6	55.65	3	56.30	56.10	3	4,347	0.07%
2019/02/27	5	55.60	4	56.03	55.50	1	4,376	0.02%
2019/02/26	2	57.00	2	56.90	57.00	0	4,368	0.00%
2019/02/25	1	57.60	1	57.60	57.70	0	4,435	0.00%
2019/02/21	3	57.67	3	57.67	57.70	0	4,510	0.00%
2019/02/20	0	0.00	1	59.10	58.40	-1	4,587	-0.02%
2019/02/19	1	57.90	0	0.00	57.80	1	4,618	0.02%
2019/02/18	2	58.10	1.4	57.83	58.10	0.6	4,662	0.01%
2019/02/15	3	59.10	4	59.65	58.70	-1	4,726	-0.02%
2019/02/14	0	0.00	1	58.70	58.90	-1	4,714	-0.02%
2019/02/13	6	59.50	4	59.15	58.70	2	4,705	0.04%
2019/02/12	8	58.51	3	58.70	58.70	5	4,638	0.11%
2019/02/11	15	58.47	29	58.45	59.10	-14	4,518	-0.31%
2019/01/30	2	57.40	2	56.20	56.00	0	4,261	0.00%
2019/01/29	14	56.17	6	56.65	56.60	8	4,265	0.19%
2019/01/28	5.4	55.89	10	56.28	55.50	-4.6	4,233	-0.11%
2019/01/25	5	54.74	6	55.27	53.50	-1	4,227	-0.02%
2019/01/24	8	56.58	3	57.33	54.90	5	4,223	0.12%
2019/01/23	0	0.00	2	54.10	54.40	-2	4,104	-0.05%
2019/01/21	3	54.50	3	54.80	54.80	0	4,151	0.00%
2019/01/17	4	54.75	0	0.00	53.30	4	4,207	0.10%
2019/01/16	0	0.00	2	55.00	55.60	-2	4,179	-0.05%
2019/01/08	3	54.60	3	55.60	54.40	0	4,219	0.00%
2019/01/07	3	55.40	3	55.10	55.10	0	4,241	0.00%
2019/01/02	0	0.00	1	53.20	52.30	-1	4,218	-0.02%
2018/12/28	0	0.00	1	52.00	51.10	-1	4,236	-0.02%
2018/12/27	0	0.00	2	52.00	51.60	-2	4,329	-0.05%
2018/12/26	2	50.30	2	50.80	50.30	0	4,339	0.00%
2018/12/25	0	0.00	2	50.90	51.10	-2	4,319	-0.05%
2018/12/24	1	51.00	2	51.25	51.00	-1	4,299	-0.02%
2018/12/21	5	48.70	5	47.35	48.70	0	4,289	0.00%
2018/12/20	3	47.70	3	46.70	47.70	0	4,276	0.00%
2018/12/19	11	47.70	14	48.26	47.45	-3	4,266	-0.07%
2018/12/18	12	48.98	11	49.35	49.00	1	4,261	0.02%
2018/12/17	9	51.49	6	51.63	51.30	3	4,227	0.07%
2018/12/14	2	51.20	2	51.70	52.00	0	4,278	0.00%
2018/12/13	7	53.37	7	53.50	54.00	0	4,328	0.00%
2018/12/12	7	54.94	7	54.51	54.20	0	4,413	0.00%
2018/12/11	10	52.00	12	51.98	52.00	-2	4,355	-0.05%
2018/12/10	5	50.88	5.1	52.65	51.20	-0.1	4,357	0.00%
2018/12/07	4	55.35	2	54.75	54.60	2	4,320	0.05%
2018/12/06	12	55.27	7	53.57	53.50	5	4,357	0.11%
2018/12/05	0	0.00	5	56.50	56.60	-5	4,290	-0.12%
2018/12/04	3	60.10	9	60.53	58.90	-6	4,250	-0.14%
2018/12/03	2.1	60.56	8	60.40	60.80	-5.9	4,208	-0.14%
2018/11/30	10	57.90	1	58.10	56.80	9	4,077	0.22%
2018/11/29	10	58.40	13	57.02	56.40	-3	4,002	-0.07%
2018/11/28	13	56.72	4	57.60	56.60	9	3,862	0.23%
2018/11/27	1	53.50	0	53.50	53.50	1	3,600	0.03%
2018/11/26	0	0.00	3	50.93	51.30	-3	3,471	-0.09%
2018/11/23	2	50.30	0	0.00	49.50	2	3,429	0.06%
2018/11/22	14	51.49	6	50.95	50.20	8	3,417	0.23%
2018/11/21	1	49.50	0	0.00	51.00	1	3,355	0.03%
2018/11/20	3	50.43	7	50.81	50.20	-4	3,337	-0.12%
2018/11/19	2	48.18	20	49.14	50.30	-18	3,274	-0.55%
2018/11/16	7	47.99	0.1	52.90	47.00	6.9	3,164	0.22%
2018/11/15	4	48.49	2.3	47.91	48.10	1.7	3,115	0.06%
2018/11/14	7	48.97	3.1	49.56	47.00	3.9	3,072	0.13%
2018/11/13	1	47.80	4.3	47.20	48.25	-3.3	2,995	-0.11%
2018/11/12	1	49.50	0.1	51.00	49.50	0.9	2,945	0.03%
2018/11/09	4	51.60	5.2	51.56	51.70	-1.2	2,934	-0.04%
2018/11/08	5	53.50	1	52.90	52.90	4	2,915	0.14%
2018/11/07	4	52.90	5	52.64	52.90	-1	2,858	-0.03%
2018/11/06	6	49.80	3	48.80	48.55	3	2,857	0.10%
2018/11/05	2	50.50	0	0.00	50.60	2	2,900	0.07%
2018/11/02	0	0.00	1	50.90	50.30	-1	2,981	-0.03%
2018/11/01	2	50.05	4	49.25	49.70	-2	2,907	-0.07%
2018/10/31	0	0.00	2	46.40	46.30	-2	2,809	-0.07%
2018/10/30	2	41.60	4	40.96	43.25	-2	2,671	-0.07%
2018/10/26	1	40.10	8	40.08	40.00	-7	2,641	-0.26%
2018/10/25	1	39.25	13	38.79	39.50	-12	2,631	-0.46%
2018/10/23	1	43.40	0	0.00	43.65	1	2,590	0.04%
2018/10/22	0	44.15	0	0.00	44.25	0	2,598	0.00%
2018/10/19	1	43.80	1	43.45	44.70	0	2,641	0.00%
2018/10/18	2	45.48	0	0.00	44.75	2	2,656	0.08%
2018/10/17	6	47.62	5	46.15	46.40	1	2,647	0.04%
2018/10/16	1	48.10	0	0.00	47.35	1	2,642	0.04%
2018/10/11	1	43.40	0	0.00	43.40	1	2,574	0.04%
2018/10/09	2	47.33	2	48.08	48.20	0	2,583	0.00%
2018/10/08	3	51.87	2	50.30	50.00	1	2,543	0.04%
2018/10/05	3	53.80	2	54.30	52.90	1	2,508	0.04%
2018/10/04	3	58.67	3	59.47	58.70	0	2,468	0.00%
2018/09/26	3	62.90	3	63.37	62.90	0	2,760	0.00%
2018/09/25	1	63.30	1	65.50	64.50	0	2,983	0.00%
2018/09/21	0	0.00	1	60.10	61.20	-1	3,091	-0.03%
2018/09/20	3	59.67	1	59.00	58.70	2	3,088	0.06%
2018/09/18	1	62.70	6	60.88	59.80	-5	3,060	-0.16%
2018/09/17	8	64.31	0	0.00	64.00	8	2,995	0.27%
2018/09/14	1	67.00	0	0.00	66.80	1	3,006	0.03%
2018/09/13	1	64.40	2	63.95	64.20	-1	3,087	-0.03%
2018/09/12	1	62.30	5	62.64	63.20	-4	3,396	-0.12%
2018/09/10	3	67.73	2	67.50	67.30	1	3,515	0.03%
2018/08/31	1	73.40	1	74.00	73.50	0	3,744	0.00%
2018/08/30	7	74.21	5	74.60	74.40	2	3,785	0.05%
2018/08/29	6	75.07	7	75.11	75.20	-1	3,879	-0.03%
2018/08/28	2	73.80	2	74.00	73.80	0	3,959	0.00%
2018/08/27	0	0.00	1	72.00	74.40	-1	4,094	-0.02%
2018/08/23	1	69.40	1	69.70	69.40	0	4,737	0.00%
2018/08/21	1	68.40	0	0.00	69.70	1	4,775	0.02%
2018/08/20	2	67.80	1	66.00	67.20	1	4,774	0.02%
2018/08/17	1	70.50	0	0.00	70.00	1	4,747	0.02%
2018/08/16	6	69.90	5	69.80	70.00	1	4,730	0.02%
2018/08/14	0	0.00	2	69.00	69.30	-2	4,721	-0.04%
2018/08/13	5	68.02	5	68.20	67.50	0	4,716	0.00%
2018/08/10	4	71.63	3	72.37	71.90	1	4,672	0.02%
2018/08/09	6	75.52	3	78.83	75.00	3	4,613	0.07%
2018/08/07	4	81.93	1	82.20	82.00	3	4,589	0.07%
2018/08/06	0	0.00	1	82.40	82.20	-1	4,603	-0.02%
2018/08/02	3	83.57	1	83.90	83.00	2	4,599	0.04%
2018/08/01	4	84.25	4	85.58	85.00	0	4,584	0.00%
2018/07/31	0	0.00	4	83.10	84.00	-4	4,577	-0.09%
2018/07/30	3	82.20	2	82.20	81.80	1	4,579	0.02%
2018/07/27	0	0.00	1	85.00	84.20	-1	4,571	-0.02%
2018/07/26	6	82.05	6	84.23	84.20	0	4,568	0.00%
2018/07/25	5	80.30	5	80.70	82.50	0	4,528	0.00%
2018/07/24	5	80.30	5	79.90	79.90	0	4,505	0.00%
2018/07/20	1	82.80	1	82.60	83.40	0	4,512	0.00%
2018/07/19	5	81.30	5	81.90	82.40	0	4,496	0.00%
2018/07/18	6	85.72	10	86.20	84.30	-4	4,522	-0.09%
2018/07/17	2	86.10	3	86.50	85.10	-1	4,520	-0.02%
2018/07/16	3	89.47	2	89.25	87.10	1	4,515	0.02%
2018/07/13	5	88.70	4	89.78	90.40	1	4,511	0.02%
2018/07/12	2	88.20	1	87.30	88.40	1	4,484	0.02%
2018/07/11	5	86.76	4	86.20	85.60	1	4,481	0.02%
2018/07/10	4	86.45	4	86.80	87.00	0	4,458	0.00%
2018/07/06	10	89.10	10	87.22	88.90	0	4,457	0.00%
2018/07/05	15	91.88	12	90.10	88.50	3	4,481	0.07%
2018/07/04	16	92.69	19	94.26	93.30	-3	4,367	-0.07%
2018/07/03	10	94.52	3	97.97	97.20	7	4,295	0.16%
2018/07/02	8	89.24	7	90.31	90.60	1	4,073	0.02%
2018/06/29	1	86.00	5	86.00	86.40	-4	3,952	-0.10%
2018/06/28	26	85.22	15	85.79	86.50	11	3,929	0.28%
2018/06/27	10	86.97	12	84.67	83.80	-2	3,934	-0.05%
2018/06/26	1	81.30	3	82.83	83.00	-2	3,878	-0.05%
2018/06/25	7	83.36	0	0.00	83.50	7	3,882	0.18%
2018/06/22	3	87.60	4	85.05	83.50	-1	3,944	-0.03%
2018/06/21	13	90.89	15	88.28	87.00	-2	3,871	-0.05%
2018/06/20	1	84.80	5	87.52	88.30	-4	3,575	-0.11%
2018/06/14	0	0.00	1	84.20	82.50	-1	3,464	-0.03%
2018/06/13	1	82.50	2	82.85	83.40	-1	3,466	-0.03%
2018/06/12	5	86.30	5	87.64	86.40	0	3,437	0.00%
2018/06/11	4	86.33	5	85.42	86.10	-1	3,374	-0.03%
2018/06/08	2	84.10	0	0.00	83.40	2	3,373	0.06%
2018/06/07	7	84.80	7	84.80	85.40	0	3,394	0.00%
2018/06/05	12	80.78	16	80.84	80.50	-4	3,528	-0.11%
2018/06/04	7	89.34	12.1	87.37	83.50	-5.1	3,721	-0.14%
2018/06/01	15.1	88.29	8	88.23	87.30	7.1	3,737	0.19%
2018/05/31	13	82.81	13	84.45	85.30	0	3,355	0.00%
2018/05/30	7	76.13	7	77.02	77.60	0	3,089	0.00%
2018/05/28	3	75.77	2	77.00	75.70	1	3,108	0.03%
2018/05/25	1	74.50	2	74.70	74.90	-1	3,155	-0.03%
2018/05/24	0	0.00	1	73.30	73.30	-1	3,149	-0.03%
2018/05/23	2	72.55	0	0.00	72.10	2	3,168	0.06%
2018/05/22	0	0.00	1	73.30	73.10	-1	3,165	-0.03%
2018/05/21	0	0.00	2	74.60	74.10	-2	3,190	-0.06%
2018/05/18	3	76.23	3	75.97	75.30	0	3,191	0.00%
2018/05/17	0	0.00	1	77.30	77.50	-1	3,207	-0.03%
2018/05/16	5	76.12	4	77.00	76.50	1	3,200	0.03%
2018/05/15	3	80.10	3	77.90	77.90	0	3,201	0.00%
2018/05/14	3	76.80	3	76.50	76.50	0	3,199	0.00%
2018/05/11	0	0.00	1	75.80	75.30	-1	3,203	-0.03%
2018/05/10	0	0.00	2	75.90	75.70	-2	3,203	-0.06%
2018/05/09	2	75.30	3	74.73	74.60	-1	3,209	-0.03%
2018/05/08	0	0.00	1	73.80	74.00	-1	3,201	-0.03%
2018/05/07	0	0.00	1	71.70	72.60	-1	3,219	-0.03%
2018/05/04	1	70.40	0	0.00	69.90	1	3,218	0.03%
2018/05/03	2	72.50	0	0.00	71.10	2	3,215	0.06%
2018/05/02	5	69.48	5	70.18	71.60	0	3,218	0.00%
2018/04/30	1	67.20	3	68.50	68.40	-2	3,204	-0.06%
2018/04/27	5	67.34	4	67.65	67.80	1	3,242	0.03%
2018/04/26	8	67.94	10	68.88	67.10	-2	3,272	-0.06%
2018/04/25	5	69.40	2	69.90	69.40	3	3,290	0.09%
2018/04/24	4	69.53	9	70.72	68.50	-5	3,283	-0.15%
2018/04/23	6	75.25	5	75.10	74.50	1	3,240	0.03%
2018/04/19	4	76.50	6	77.53	77.70	-2	3,236	-0.06%
2018/04/18	1	75.70	0	0.00	74.60	1	3,224	0.03%
2018/04/17	4	76.85	29.1	76.73	75.10	-25.1	3,260	-0.77%
2018/04/16	5	79.70	0	0.00	79.10	5	3,243	0.15%
2018/04/13	0	0.00	1	80.60	80.50	-1	3,278	-0.03%
2018/04/12	1.1	80.14	6	80.40	80.00	-4.9	3,293	-0.15%
2018/04/11	4	80.38	6.3	80.57	79.90	-2.3	3,357	-0.07%
2018/04/10	0	75.90	0	0.00	75.90	0	3,340	0.00%
2018/04/09	7	76.73	6	76.40	76.50	1	3,450	0.03%
2018/04/03	5	77.10	0.1	77.10	77.60	4.9	3,557	0.14%
2018/04/02	11	77.33	4	77.00	76.60	7	3,562	0.20%
2018/03/31	5	79.54	10	79.18	79.00	-5	3,543	-0.14%
2018/03/30	6	79.42	12	79.42	78.80	-6	3,559	-0.17%
2018/03/29	7	78.21	4	77.80	78.00	3	3,533	0.08%
2018/03/28	13	79.41	0	0.00	78.60	13	3,525	0.37%
2018/03/27	4	81.80	10	81.54	81.70	-6	3,505	-0.17%
2018/03/26	1	79.50	7	79.39	79.00	-6	3,489	-0.17%
2018/03/23	1	77.50	3	77.10	77.10	-2	3,472	-0.06%
2018/03/22	9	81.11	1	81.00	79.80	8	3,464	0.23%
2018/03/21	8	81.71	8	80.44	81.50	0	3,481	0.00%
2018/03/20	10	80.25	0	0.00	80.10	10	3,466	0.29%
2018/03/19	4	81.35	0	0.00	81.10	4	3,476	0.12%
2018/03/16	1	81.80	1	83.70	81.30	0	3,516	0.00%
2018/03/15	2.3	81.26	1	82.10	82.20	1.3	3,546	0.04%
2018/03/14	126	84.75	123	82.99	82.10	3	3,527	0.09%	大買/大賣/
2018/03/13	0	0.00	1	84.00	85.50	-1	3,518	-0.03%
2018/03/12	38	83.41	36	82.41	82.60	2	3,530	0.06%
2018/03/09	4.1	81.43	14	81.71	81.60	-9.9	3,432	-0.29%
2018/03/08	16	81.49	6	80.67	82.80	10	3,360	0.30%
2018/03/07	2	76.40	19	76.67	75.30	-17	3,080	-0.55%
2018/03/06	1	72.80	1	73.00	72.80	0	2,942	0.00%
2018/03/05	4	72.65	0	0.00	71.90	4	2,989	0.13%
2018/03/02	5	72.00	20	71.44	73.30	-15	3,086	-0.49%
2018/03/01	21	71.51	9	71.72	73.10	12	3,064	0.39%
2018/02/27	2	69.90	2	70.90	71.00	0	3,039	0.00%
2018/02/26	5	68.90	5	68.50	68.30	0	3,012	0.00%
2018/02/23	9	68.36	8	68.64	68.50	1	3,132	0.03%
2018/02/22	13	66.50	0	0.00	66.80	13	3,214	0.40%
2018/02/21	2	65.90	0	0.00	67.00	2	3,266	0.06%
2018/02/09	0	0.00	1	59.00	61.20	-1	3,337	-0.03%
2018/02/07	1	62.20	0	0.00	62.00	1	3,319	0.03%
2018/02/06	2	61.00	0	0.00	62.10	2	3,331	0.06%
2018/02/05	0	0.00	5	67.50	67.50	-5	3,291	-0.15%
2018/02/02	0	0.00	32	70.10	70.10	-32	3,332	-0.96%
2018/01/30	3	72.80	0	0.00	71.10	3	3,819	0.08%
2018/01/25	2	71.80	1	71.10	71.10	1	4,028	0.02%
2018/01/18	5	71.72	5	71.98	71.90	0	4,332	0.00%
2018/01/16	1	71.70	3	72.40	73.10	-2	4,416	-0.05%
2018/01/15	2	72.25	0	0.00	72.00	2	4,443	0.05%
2018/01/12	1	70.90	3	72.23	72.50	-2	4,572	-0.04%
2018/01/11	2	69.75	0	0.00	69.90	2	4,595	0.04%
2018/01/09	6	74.77	0	0.00	73.80	6	4,654	0.13%
2018/01/08	34	80.51	1	77.70	77.00	33	4,645	0.71%
2018/01/05	4	78.80	7	79.31	80.00	-3	4,683	-0.06%
2018/01/04	2	77.50	3	77.33	78.60	-1	4,733	-0.02%
2018/01/03	38	75.67	41.6	75.84	75.80	-3.6	4,721	-0.08%
2018/01/02	6	75.02	10	73.11	75.30	-4	4,673	-0.09%