網龍 (3083)-新光券商分點個股進出

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

網龍

(3083)

可現股當沖

股價
48.75
漲跌
▲0.65
漲幅
+1.35%
成交量
235張
產業
上櫃文化創意指數
172人加入追蹤

立即追蹤
本地時間:13:35(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

網龍 (3083)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/17	4	49.19	4	49.21	48.75	0	1,028	0.00%
2024/04/16	4	48.41	13	48.86	48.10	-9	1,026	-0.88%
2024/04/15	2	51.05	19	50.76	50.80	-17	1,017	-1.67%
2024/04/12	17	52.68	8	52.35	51.50	9	1,013	0.89%
2024/04/11	22	52.70	19	52.68	53.00	3	1,008	0.30%
2024/04/10	14	53.63	16.5	53.41	53.50	-2.5	996	-0.25%
2024/04/09	13	53.25	15	53.47	53.40	-2	999	-0.20%
2024/04/08	4	52.23	3.1	51.70	52.20	0.9	990	0.09%
2024/04/03	4	51.70	1	51.60	51.90	3	983	0.31%
2024/04/02	26	52.39	12	52.39	52.40	14	979	1.43%
2024/04/01	14	53.01	11	53.35	53.20	3	971	0.31%
2024/03/29	16	53.11	3	52.93	51.90	13	963	1.35%
2024/03/28	30	54.03	93.2	53.22	53.00	-63.2	961	-6.57%
2024/03/27	42	55.15	50.5	55.67	54.30	-8.5	944	-0.90%
2024/03/26	72	54.72	84.2	54.65	54.40	-12.2	893	-1.36%
2024/03/25	17	51.26	30	52.05	52.50	-13	803	-1.62%
2024/03/22	179.3	54.33	107	53.35	51.80	72.3	765	9.45%	大買/大賣/
2024/03/21	63	54.93	120.2	55.89	57.50	-57.2	616	-9.28%	大賣/
2024/03/20	15.1	51.65	60.1	51.77	52.30	-45	522	-8.60%
2024/03/19	29.1	50.38	43.1	50.13	50.30	-13.9	506	-2.75%
2024/03/18	8	49.45	8	49.16	49.35	0	503	0.00%
2024/03/15	8	48.67	7	48.94	48.55	1	500	0.20%
2024/03/14	12.1	49.41	19	49.62	49.45	-6.9	505	-1.37%
2024/03/13	7	48.86	19	49.11	49.25	-12	501	-2.39%
2024/03/12	6	48.34	11.1	48.36	48.70	-5.1	518	-0.98%
2024/03/11	14	47.60	15.3	47.66	48.00	-1.3	517	-0.25%
2024/03/08	10	45.51	10	45.54	45.30	0	506	0.00%
2024/03/07	6	45.33	6	45.22	45.15	0	550	0.00%
2024/03/06	4	44.00	2	44.10	44.00	2	594	0.34%
2024/03/05	2	44.25	4	44.38	44.15	-2	618	-0.32%
2024/03/04	14	44.10	4	44.19	44.30	10	641	1.56%
2024/03/01	2	43.35	3	43.97	43.20	-1	663	-0.15%
2024/02/29	5	43.19	2	43.90	43.70	3	663	0.45%
2024/02/27	3	43.08	9	43.32	42.80	-6	661	-0.91%
2024/02/26	4	43.38	4	43.25	43.15	0	658	0.00%
2024/02/23	1	43.55	2	43.80	43.15	-1	661	-0.15%
2024/02/22	2	43.45	0	0.00	43.20	2	659	0.30%
2024/02/21	1	43.15	0	0.00	43.10	1	659	0.15%
2024/02/20	9	43.17	1	43.00	43.10	8	660	1.21%
2024/02/19	9	44.21	10	43.62	43.75	-1	656	-0.15%
2024/02/16	2	43.15	1	42.90	43.00	1	655	0.15%
2024/02/15	4	42.75	1	42.90	42.60	3	653	0.46%
2024/02/05	5	43.39	4	43.40	43.05	1	658	0.15%
2024/02/02	3	43.30	10	43.21	43.15	-7	658	-1.06%
2024/02/01	5	43.71	4	43.83	43.65	1	661	0.15%
2024/01/31	3	44.27	4	44.29	44.15	-1	677	-0.15%
2024/01/30	5.1	43.95	4	43.43	43.35	1.1	678	0.16%
2024/01/29	7	44.21	3	44.18	44.10	4	679	0.59%
2024/01/26	7	44.90	4	44.73	44.50	3	678	0.44%
2024/01/25	18	45.76	5	46.96	45.20	13	677	1.92%
2024/01/24	17	47.56	26	47.81	47.45	-9	667	-1.35%
2024/01/23	20	47.25	14.1	47.57	46.55	5.9	640	0.92%
2024/01/22	3	46.48	7	46.56	46.65	-4	625	-0.64%
2024/01/19	0	45.40	0.1	44.70	45.20	-0.1	623	-0.01%
2024/01/18	1	44.35	1	44.56	44.60	0	623	0.00%
2024/01/17	0	0.00	2	45.20	44.75	-2	626	-0.32%
2024/01/16	5	45.20	2	45.53	45.10	3	638	0.47%
2024/01/15	1	45.70	0	0.00	45.75	1	646	0.15%
2024/01/12	2	45.10	0	0.00	45.15	2	650	0.31%
2024/01/10	5	45.15	0	0.00	45.30	5	657	0.76%
2024/01/09	4	45.65	0	0.00	45.50	4	679	0.59%
2024/01/08	0	0.00	2	46.45	46.05	-2	696	-0.29%
2024/01/05	3	46.05	3	45.92	45.90	0	700	0.00%
2024/01/04	15	47.66	13	47.56	46.30	2	701	0.29%
2024/01/03	20	47.15	27	47.14	47.30	-7	685	-1.02%
2024/01/02	11	46.24	17	46.44	46.45	-6	673	-0.89%
2023/12/29	7	45.39	4	45.39	45.40	3	666	0.45%
2023/12/28	2	44.93	4	45.08	45.00	-2	662	-0.30%
2023/12/27	9	45.23	1	45.10	45.10	8	660	1.21%
2023/12/26	2	45.23	11	45.33	45.45	-9	655	-1.37%
2023/12/25	38.1	45.59	15	45.73	44.95	23.1	649	3.56%
2023/12/22	7	48.23	7	48.49	48.05	0	628	0.00%
2023/12/21	10	48.58	7	48.75	48.15	3	623	0.49%
2023/12/20	6	49.24	3	49.33	49.10	3	616	0.49%
2023/12/19	10	49.49	8	49.83	49.00	2	612	0.33%
2023/12/18	3	49.72	2	50.05	49.80	1	605	0.17%
2023/12/15	4	50.14	8	50.03	49.80	-4	600	-0.67%
2023/12/14	8	50.80	2	51.15	50.40	6	593	1.01%
2023/12/13	10	51.36	12	51.56	51.50	-2	583	-0.34%
2023/12/12	20	51.38	23	50.82	50.90	-3	569	-0.53%
2023/12/11	3	50.60	22	51.30	50.90	-19	562	-3.38%
2023/12/08	18	50.80	13.2	51.02	50.40	4.8	550	0.87%
2023/12/07	30	52.01	35	52.23	51.10	-5	540	-0.92%
2023/12/06	16	51.21	14	51.79	50.90	2	505	0.40%
2023/12/05	27.1	51.52	21	52.05	51.30	6.1	485	1.26%
2023/12/04	39.1	52.47	21	52.18	52.30	18.1	456	3.96%
2023/12/01	44	51.24	59.2	51.44	51.90	-15.2	400	-3.79%
2023/11/30	17	50.11	17	49.83	49.65	0	334	0.00%
2023/11/29	16	49.37	26	49.27	49.20	-10	307	-3.26%
2023/11/28	28	48.98	30	49.28	48.20	-2	282	-0.71%
2023/11/27	7	47.81	8	47.94	47.45	-1	253	-0.39%
2023/11/24	0	0.00	0	48.10	47.65	0	253	-0.01%
2023/11/22	5.1	48.03	6	48.02	47.90	-0.9	252	-0.34%
2023/11/21	1	47.20	1	47.15	47.25	0	246	0.00%
2023/11/20	3	47.38	1	47.85	47.10	2	246	0.81%
2023/11/17	3	47.10	1	47.20	47.25	2	245	0.81%
2023/11/16	0.1	46.25	3	46.47	46.35	-3	243	-1.21%
2023/11/15	1	46.20	3	46.62	46.15	-2	243	-0.82%
2023/11/13	5	46.30	1	46.40	46.05	4	243	1.64%
2023/11/10	1	47.60	0	0.00	47.30	1	236	0.42%
2023/11/09	1	48.60	1	48.60	47.75	0	237	0.00%
2023/11/08	4	49.45	12	49.37	49.35	-8	234	-3.42%
2023/11/07	0	0.00	3	48.73	48.40	-3	219	-1.38%
2023/11/06	0.1	48.00	12	48.13	48.50	-11.9	218	-5.46%
2023/11/03	1.1	47.49	5	47.69	47.50	-3.9	212	-1.83%
2023/11/02	1	47.50	7	47.46	47.45	-6	213	-2.81%
2023/11/01	1	46.30	0	0.00	46.55	1	211	0.47%
2023/10/31	6	46.64	4	46.54	46.25	2	212	0.94%
2023/10/30	1	46.50	0	0.00	46.20	1	212	0.47%
2023/10/27	1	46.70	1	47.60	46.40	0	213	0.00%
2023/10/26	1	46.65	2	47.40	47.10	-1	222	-0.45%
2023/10/25	2	47.00	1.4	47.64	47.05	0.6	241	0.24%
2023/10/24	14	47.58	13	47.83	47.20	1	238	0.42%
2023/10/23	4	46.84	7	47.19	47.20	-3	226	-1.32%
2023/10/20	1	45.95	1	45.60	46.45	0	217	0.00%
2023/10/19	3	46.45	2	46.65	46.20	1	214	0.47%
2023/10/18	5	46.08	3	46.15	46.40	2	212	0.94%
2023/10/17	12	46.92	17	47.07	46.35	-5	209	-2.38%
2023/10/16	8	46.98	28.1	46.85	47.10	-20.1	189	-10.57%
2023/10/13	0	0.00	17	45.14	45.30	-17	177	-9.58%
2023/10/12	3	44.33	17	44.73	44.75	-14	182	-7.67%
2023/10/06	0	0.00	6	43.90	43.80	-6	195	-3.07%
2023/10/04	1	43.95	2	43.95	43.95	-1	220	-0.45%
2023/10/03	0	0.00	4	43.88	43.75	-4	228	-1.75%
2023/09/28	2	43.73	1	44.15	43.60	1	337	0.30%
2023/09/27	1	43.35	0	0.00	43.40	1	370	0.27%
2023/09/26	1	43.75	0	0.00	43.50	1	382	0.26%
2023/09/25	1	43.95	8	43.86	43.95	-7	403	-1.73%
2023/09/21	2	42.60	1	42.60	42.60	1	445	0.22%
2023/09/20	0	0.00	1	43.05	43.05	-1	530	-0.19%
2023/09/19	2	43.10	1	43.00	43.00	1	767	0.13%
2023/09/18	2	43.10	5	43.52	43.40	-3	817	-0.37%
2023/09/15	1	42.95	1	43.10	42.95	0	826	0.00%
2023/09/14	3	42.80	1	42.90	42.85	2	863	0.23%
2023/09/13	1	42.50	2	42.70	42.60	-1	871	-0.11%
2023/09/12	5	42.30	5	42.46	42.30	0	874	0.00%
2023/09/11	7	42.82	3	42.70	42.60	4	877	0.46%
2023/09/07	0	42.80	1	43.10	43.10	-1	884	-0.11%
2023/09/06	2	43.23	4	43.49	43.05	-2	889	-0.22%
2023/09/05	6	43.53	2	43.55	43.50	4	896	0.45%
2023/09/01	0	0.00	2	44.05	43.85	-2	923	-0.22%
2023/08/31	2	43.53	0	0.00	43.65	2	933	0.21%
2023/08/30	1	43.85	12	44.05	43.85	-11	967	-1.14%
2023/08/29	0	0.00	1	42.50	42.70	-1	1,070	-0.09%
2023/08/28	9.1	41.98	1	41.95	41.90	8.1	1,137	0.71%
2023/08/25	2.1	42.70	3	42.70	42.45	-0.9	1,143	-0.08%
2023/08/24	8	42.53	3	42.70	42.30	5	1,143	0.44%
2023/08/23	1	42.55	1	43.10	42.55	0	1,143	0.00%
2023/08/22	3	42.55	3	43.00	42.75	0	1,144	0.00%
2023/08/21	1	42.70	1	42.80	42.65	0	1,145	0.00%
2023/08/18	3	42.72	1	43.80	42.70	2	1,145	0.17%
2023/08/17	9	43.56	2	43.60	43.75	7	1,150	0.61%
2023/08/16	3	42.75	0	0.00	42.95	3	1,149	0.26%
2023/08/15	2	42.38	7	42.53	42.95	-5	1,149	-0.44%
2023/08/14	6	41.98	3	41.65	41.65	3	1,147	0.26%
2023/08/11	6	42.89	2	43.33	42.80	4	1,144	0.35%
2023/08/10	4	43.26	0	0.00	43.10	4	1,143	0.35%
2023/08/09	4	43.96	2	44.10	43.90	2	1,141	0.18%
2023/08/08	1	44.25	3	44.58	44.30	-2	1,142	-0.18%
2023/08/07	0	0.00	3	44.08	44.50	-3	1,142	-0.26%
2023/08/04	0	0.00	1	43.80	43.90	-1	1,141	-0.09%
2023/08/02	6	44.01	2	44.43	43.55	4	1,140	0.35%
2023/08/01	5.1	44.77	9	44.63	44.50	-4	1,140	-0.35%
2023/07/31	18	44.66	108.1	44.19	45.00	-90.1	1,145	-7.86%	大賣/
2023/07/28	104	45.51	11	44.83	44.80	93	1,141	8.14%	大買/
2023/07/27	0	43.50	0	0.00	43.45	0	1,136	0.00%
2023/07/26	7	43.60	4	43.78	43.30	3	1,139	0.26%
2023/07/25	3	43.97	5	43.99	43.90	-2	1,143	-0.17%
2023/07/24	4	43.70	4	43.68	43.60	0	1,143	0.00%
2023/07/21	9	44.58	4	44.10	44.30	5	1,141	0.44%
2023/07/20	2	44.45	0	0.00	44.05	2	1,141	0.18%
2023/07/19	9	43.79	12	43.72	43.80	-3	1,139	-0.26%
2023/07/18	11.1	43.82	5	43.81	43.65	6.1	1,137	0.54%
2023/07/17	28	44.74	28	44.27	44.15	0	1,132	0.00%
2023/07/14	5	45.70	3	46.05	45.55	2	1,122	0.18%
2023/07/13	10	46.14	6	46.03	45.75	4	1,118	0.36%
2023/07/12	11.1	45.59	3	45.38	45.10	8.1	1,107	0.73%
2023/07/11	16.1	46.07	8	46.74	45.75	8.1	1,101	0.73%
2023/07/10	5	47.52	9	47.61	47.00	-4	1,085	-0.37%
2023/07/07	27.1	48.39	18	48.40	47.90	9.1	1,077	0.84%
2023/07/06	67	49.91	38	50.79	48.90	29	1,062	2.73%
2023/07/05	22	49.79	30	49.95	50.20	-8	968	-0.83%
2023/07/04	5.1	48.15	13	48.10	47.90	-8	935	-0.85%
2023/07/03	30	49.17	11	48.95	48.50	19	924	2.05%
2023/06/30	20	50.85	24	50.53	50.10	-4	904	-0.44%
2023/06/29	23	50.73	22	50.83	50.70	1	883	0.11%
2023/06/28	53.1	51.46	49	51.62	51.80	4.1	862	0.48%
2023/06/27	208	52.68	241.3	52.78	53.00	-33.2	778	-4.27%	大買/大賣/
2023/06/26	65	49.89	70.1	49.99	49.70	-5.1	545	-0.93%
2023/06/21	15.1	48.92	20	48.89	48.75	-5	498	-0.99%
2023/06/20	48	49.08	57.1	48.94	48.50	-9.1	488	-1.85%
2023/06/19	22	47.58	26	48.38	48.20	-4	451	-0.88%
2023/06/16	8	47.24	7	47.55	47.30	1	446	0.22%
2023/06/15	2.1	46.74	1	47.20	47.50	1.1	446	0.24%
2023/06/14	5	47.01	1	47.85	46.80	4	446	0.90%
2023/06/13	4	47.15	2.1	47.41	47.35	2	452	0.43%
2023/06/12	4	47.31	4	47.18	46.85	0	449	0.01%
2023/06/09	8.2	47.75	10	47.93	47.60	-1.9	444	-0.42%
2023/06/08	20	49.01	16	50.11	48.45	4	446	0.90%
2023/06/07	9	49.68	15	49.66	49.45	-6	434	-1.38%
2023/06/06	6	49.62	4	49.34	49.40	2	430	0.46%
2023/06/05	37	51.52	29	51.00	50.30	8	424	1.88%
2023/06/02	63.1	50.71	90	51.02	51.50	-27	391	-6.89%
2023/06/01	76	49.33	70.1	49.45	49.80	6	287	2.07%
2023/05/31	4	46.15	7	46.36	46.50	-3	225	-1.33%
2023/05/30	1	45.60	0	0.00	45.30	1	218	0.46%
2023/05/26	2	45.25	2	45.73	45.15	0	221	0.00%
2023/05/25	1	46.05	1	46.40	45.70	0	222	0.00%
2023/05/24	2	45.98	3	46.30	46.25	-1	226	-0.44%
2023/05/23	2	46.45	2	46.52	46.35	0	228	-0.01%
2023/05/22	0	0.00	1	45.90	45.95	-1	225	-0.44%
2023/05/18	0	0.00	2	45.40	45.60	-2	229	-0.87%
2023/05/17	0	0.00	1	45.50	45.20	-1	231	-0.43%
2023/05/16	0	0.00	2	45.28	44.90	-2	237	-0.84%
2023/05/15	3	44.40	0	0.00	44.60	3	247	1.22%
2023/05/12	4	44.38	4	44.83	45.05	0	251	0.00%
2023/05/11	6	44.68	3	44.73	44.50	3	257	1.17%
2023/05/10	2	44.90	3	45.45	45.75	-1	263	-0.38%
2023/05/09	4	44.99	3	45.42	45.45	1	267	0.37%
2023/05/08	0	0.00	6	46.13	45.60	-6	275	-2.18%
2023/05/05	8	46.24	14.1	46.40	46.10	-6.1	281	-2.15%
2023/05/04	13	45.78	9	45.73	45.80	4	291	1.37%
2023/05/03	17	46.26	14	46.14	46.10	3	290	1.02%
2023/05/02	6	45.08	7	45.24	45.15	-1	280	-0.36%
2023/04/28	2	44.28	4	44.61	44.90	-2	283	-0.71%
2023/04/27	0	0.00	2	43.25	43.40	-2	285	-0.70%
2023/04/26	3	42.12	1	42.35	42.20	2	289	0.69%
2023/04/25	3	42.37	1	42.95	42.15	2	298	0.67%
2023/04/24	2	42.90	0	0.00	42.90	2	309	0.65%
2023/04/21	4	43.25	1	42.95	42.65	3	324	0.93%
2023/04/20	8	43.64	1	43.80	43.80	7	352	1.98%
2023/04/19	7	44.12	0	0.00	44.00	7	373	1.87%
2023/04/18	2	44.35	0	0.00	44.20	2	403	0.50%
2023/04/17	3	45.00	4	45.03	44.90	-1	473	-0.21%
2023/04/14	0	0.00	3	44.93	44.70	-3	505	-0.59%
2023/04/13	2	44.05	1	44.45	44.40	1	591	0.17%
2023/04/12	5	44.50	4	44.46	44.45	1	637	0.16%
2023/04/11	7	44.28	0	0.00	44.20	7	795	0.88%
2023/04/07	9	44.03	14	43.96	43.90	-5	834	-0.60%
2023/04/06	1	43.50	3	43.50	43.50	-2	845	-0.24%
2023/03/31	1	43.75	0	0.00	43.80	1	856	0.12%
2023/03/30	1	44.05	3	44.17	44.10	-2	858	-0.23%
2023/03/29	0	0.00	4	43.90	43.85	-4	862	-0.46%
2023/03/27	19	44.69	9	44.44	44.30	10	885	1.13%
2023/03/24	2	43.88	4	44.44	44.00	-2	884	-0.23%
2023/03/23	5	43.65	0	0.00	43.65	5	902	0.55%
2023/03/22	8	44.34	4	44.31	44.05	4	907	0.44%
2023/03/21	0	0.00	2	44.25	44.45	-2	909	-0.22%
2023/03/20	5	43.93	13	44.09	43.60	-8	909	-0.88%
2023/03/17	16	43.69	2	43.45	43.50	14	911	1.54%
2023/03/16	10	42.80	6	43.06	42.15	4	912	0.44%
2023/03/14	0	44.00	2	43.00	43.10	-2	982	-0.20%
2023/03/13	13	42.75	7	43.06	43.60	6	986	0.61%
2023/03/10	5	45.76	3	45.57	45.15	2	978	0.20%
2023/03/09	7	47.11	7	47.53	46.45	0	975	0.00%
2023/03/08	11	47.18	15	47.17	47.05	-4	979	-0.41%
2023/03/07	2	46.70	0	0.00	46.55	2	979	0.20%
2023/03/06	3	47.03	2	47.58	46.90	1	984	0.10%
2023/03/03	5	46.78	9	46.87	46.70	-4	987	-0.40%
2023/03/02	3	46.40	0	0.00	46.15	3	992	0.30%
2023/03/01	1	45.70	6	45.91	46.10	-5	995	-0.50%
2023/02/24	6	45.88	0	0.00	45.70	6	1,004	0.60%
2023/02/23	1.1	45.86	3	46.17	46.45	-1.9	1,053	-0.18%
2023/02/22	6	45.37	5	45.70	45.35	1	1,099	0.09%
2023/02/21	5	46.24	1	46.50	46.15	4	1,096	0.36%
2023/02/20	10	46.29	4	46.31	46.20	6	1,093	0.55%
2023/02/17	7	46.66	1	46.95	46.50	6	1,090	0.55%
2023/02/16	7	46.66	6	46.77	46.65	1	1,087	0.09%
2023/02/15	4	46.36	3	46.27	46.40	1	1,086	0.09%
2023/02/14	15	47.06	4	47.46	46.80	11	1,082	1.02%
2023/02/13	3	47.10	4	47.40	47.35	-1	1,077	-0.09%
2023/02/10	4.1	46.66	4	46.60	45.90	0.1	1,065	0.00%
2023/02/09	9	47.15	12	47.36	46.75	-3	1,060	-0.28%
2023/02/08	11	46.90	3	47.22	47.20	8	1,054	0.76%
2023/02/07	13	46.28	6	46.16	46.15	7	1,045	0.67%
2023/02/06	8	46.53	5.1	46.28	46.25	2.9	1,039	0.28%
2023/02/03	14	47.81	5	47.55	47.05	9	1,030	0.87%
2023/02/02	36	49.02	32	48.73	48.70	4	1,021	0.39%
2023/02/01	9	47.66	5	48.03	48.15	4	1,006	0.40%
2023/01/31	18	47.89	11	47.52	47.50	7	998	0.70%
2023/01/30	7	47.36	38	47.17	47.30	-31	992	-3.12%
2023/01/17	10	47.77	61	47.62	47.35	-51	985	-5.18%
2023/01/16	5	47.20	48	47.15	47.50	-43	978	-4.40%
2023/01/13	7.1	47.57	16	47.68	47.30	-8.9	972	-0.92%
2023/01/12	23	49.13	18	48.57	48.40	5	962	0.52%
2023/01/11	16	49.79	16	49.59	49.30	0	949	0.00%
2023/01/10	20	50.49	24	50.29	50.10	-4	935	-0.43%
2023/01/09	14	49.41	48	49.05	49.45	-34	905	-3.76%
2023/01/06	21	49.76	22	50.07	49.65	-1	883	-0.12%
2023/01/05	45	51.27	21	51.58	49.80	24	856	2.80%
2023/01/04	3	50.80	8	51.14	51.10	-5	786	-0.64%
2023/01/03	59	51.26	61.3	51.41	51.40	-2.3	755	-0.30%
2022/12/30	58	50.15	33.5	49.88	51.00	24.5	670	3.65%
2022/12/29	181	49.76	111	49.86	50.00	70	629	11.13%	大買/大賣/
2022/12/28	23	48.12	20	48.01	47.55	3	477	0.63%
2022/12/27	23	48.03	26	47.52	47.00	-3	462	-0.65%
2022/12/26	7	46.97	11.1	47.24	47.60	-4	448	-0.90%
2022/12/23	7	46.10	7	46.06	46.15	0	437	0.00%
2022/12/22	0.1	45.45	0	0.00	45.05	0.1	427	0.01%
2022/12/21	2	45.20	3	45.50	44.95	-1	428	-0.23%
2022/12/20	23	47.64	14	47.54	44.70	9	423	2.12%
2022/12/16	3	47.13	4	47.01	46.70	-1	403	-0.25%
2022/12/15	22	48.14	23.1	48.40	47.50	-1.1	407	-0.26%
2022/12/14	2	46.93	0	0.00	47.20	2	388	0.51%
2022/12/13	6	45.97	2	46.28	46.00	4	383	1.04%
2022/12/12	0	46.20	1	46.45	46.10	-1	383	-0.25%
2022/12/09	7	47.14	8	46.89	46.65	-1	382	-0.26%
2022/12/08	3	46.77	25	46.91	46.70	-22	378	-5.82%
2022/12/07	35	47.97	11	47.78	47.10	24	373	6.42%
2022/12/06	42	47.86	39.1	48.27	48.25	3	347	0.85%
2022/12/05	0	0.00	2.1	45.69	45.45	-2.1	293	-0.70%
2022/12/01	3	45.00	0	0.00	44.50	3	289	1.04%
2022/11/30	7	44.49	11	44.65	44.90	-4	287	-1.39%
2022/11/29	1.1	43.05	2	43.35	43.05	-0.9	281	-0.33%
2022/11/28	4	43.30	1	43.40	43.05	3	277	1.09%
2022/11/25	4	45.21	3	44.78	44.20	1	273	0.37%
2022/11/24	5	45.79	17	46.01	45.70	-12	268	-4.46%
2022/11/23	6	44.33	11	44.22	44.35	-5	260	-1.92%
2022/11/22	13	44.50	3	44.17	44.20	10	258	3.86%
2022/11/21	53	46.80	49	46.89	45.80	4	249	1.61%
2022/11/18	16	44.61	10	44.80	44.05	6	198	3.00%
2022/11/15	1	40.80	0	0.00	41.15	1	149	0.67%
2022/11/14	4	41.04	1	41.00	41.15	3	150	1.99%
2022/11/11	9	40.78	0	0.00	41.10	9	155	5.80%
2022/11/10	0	0.00	5	40.56	40.60	-5	173	-2.89%
2022/11/07	2	40.88	2	40.70	40.70	0	173	0.00%
2022/11/03	0	0.00	0.1	42.19	40.90	-0.1	173	-0.03%
2022/11/01	2	40.95	0	0.00	41.00	2	173	1.15%
2022/10/31	4	40.61	4	40.75	40.65	0	176	0.00%
2022/10/28	0	0.00	1	39.50	40.25	-1	177	-0.56%
2022/10/27	1	39.10	0	0.00	39.10	1	177	0.56%
2022/10/25	2	39.30	1	39.50	39.30	1	178	0.56%
2022/10/24	3	40.50	3	39.80	39.80	0	178	0.00%
2022/10/20	5	40.00	0	0.00	39.95	5	180	2.77%
2022/10/19	0	0.00	1	40.20	40.15	-1	181	-0.55%
2022/10/18	3	41.40	3	40.52	40.60	0	182	0.00%
2022/10/17	0.1	40.00	0	0.00	40.65	0.1	185	0.03%
2022/10/14	0	0.00	1	41.45	41.20	-1	185	-0.54%
2022/10/13	2	40.30	0	0.00	39.45	2	186	1.07%
2022/10/06	5	41.97	0	0.00	42.00	5	180	2.77%
2022/10/05	0	0.00	1.3	41.90	41.90	-1.3	174	-0.74%
2022/10/04	6	41.45	9.1	42.43	42.70	-3.1	168	-1.81%
2022/10/03	2	39.70	4	40.39	40.65	-2	163	-1.22%
2022/09/28	15	38.38	3	38.10	38.00	12	166	7.21%
2022/09/27	2	39.33	14	39.14	39.15	-12	166	-7.19%
2022/09/26	3.1	39.49	10	39.54	38.95	-7	170	-4.08%
2022/09/23	0	0.00	2	41.10	40.85	-2	175	-1.14%
2022/09/22	7	40.71	9	41.05	41.75	-2	177	-1.15%
2022/09/21	4	40.03	0	0.00	40.10	4	172	2.32%
2022/09/20	2	39.85	0.1	40.00	40.70	2	175	1.14%
2022/09/19	8	39.77	4	39.91	39.70	4	179	2.22%
2022/09/16	6	41.00	0	0.00	40.90	6	181	3.31%
2022/09/15	4	41.35	0	0.00	41.20	4	182	2.19%
2022/09/12	0	0.00	1	41.60	41.75	-1	187	-0.53%
2022/09/08	1	41.05	0	0.00	41.45	1	190	0.53%
2022/09/07	10	41.03	0	0.00	40.85	10	191	5.22%
2022/09/06	2	41.48	0	0.00	41.20	2	191	1.04%
2022/09/05	4	42.03	2	42.00	42.00	2	200	1.00%
2022/09/02	0	43.00	0	0.00	42.75	0	202	0.01%
2022/09/01	4	43.08	0	0.00	42.75	4	209	1.91%
2022/08/31	0	0.00	1	43.50	43.85	-1	231	-0.43%
2022/08/30	1	44.00	0	0.00	43.50	1	239	0.42%
2022/08/29	6	43.41	1	44.60	43.20	5	242	2.06%
2022/08/26	1	45.30	2	45.40	44.85	-1	249	-0.40%
2022/08/25	0	0.00	1	45.50	44.90	-1	248	-0.40%
2022/08/22	1	44.90	2	44.45	44.50	-1	258	-0.39%
2022/08/18	7	46.05	1	45.70	45.05	6	288	2.08%
2022/08/17	10	45.57	11	45.70	45.85	-1	302	-0.34%
2022/08/16	2	44.20	1	44.50	43.90	1	286	0.35%
2022/08/11	3	43.50	0	0.00	43.50	3	288	1.04%
2022/08/09	4	44.25	8	44.09	43.50	-4	290	-1.38%
2022/08/04	3	41.73	0	0.00	41.65	3	291	1.04%
2022/08/03	2	42.48	0	0.00	42.40	2	291	0.68%
2022/08/02	4	43.48	0	0.00	43.20	4	294	1.36%
2022/08/01	0	0.00	10	44.00	44.40	-10	298	-3.35%
2022/07/29	0	0.00	3	43.80	44.20	-3	300	-1.00%
2022/07/28	3	44.17	0	0.00	44.05	3	301	1.00%
2022/07/27	1	44.50	0	0.00	44.35	1	302	0.33%
2022/07/14	1	44.05	2	43.93	44.25	-1	416	-0.24%
2022/07/13	4	43.59	0	0.00	43.45	4	420	0.95%
2022/07/12	0	0.00	3	42.60	42.40	-3	424	-0.71%
2022/07/08	1	42.50	2	42.78	42.55	-1	436	-0.23%
2022/07/07	15	41.40	2	41.70	42.30	13	478	2.71%
2022/07/06	0.1	42.00	2	41.95	41.65	-1.9	479	-0.40%
2022/07/05	0	0.00	5	43.88	43.40	-5	481	-1.04%
2022/07/04	6	44.27	7	43.50	43.20	-1	484	-0.21%
2022/07/01	5.1	47.17	11	45.95	44.20	-6	498	-1.19%
2022/06/30	4	46.73	4	46.94	46.00	0	505	0.00%
2022/06/29	0	0.00	20	46.99	47.90	-20	515	-3.88%
2022/06/28	1	47.85	1	47.30	48.00	0	514	0.00%
2022/06/27	3	47.28	7	47.16	47.05	-4	515	-0.78%
2022/06/24	25	45.91	14	45.86	45.65	11	515	2.13%
2022/06/23	3	45.32	4	45.24	45.20	-1	513	-0.19%
2022/06/22	1	46.20	4	46.39	45.95	-3	513	-0.58%
2022/06/15	4.1	48.87	1	48.75	48.65	3.1	512	0.60%
2022/06/14	24	49.21	22	48.85	48.80	2	519	0.39%
2022/06/13	1	49.30	3	49.97	48.50	-2	513	-0.39%
2022/06/10	3	50.83	10	50.83	50.10	-7	515	-1.36%
2022/06/09	17	51.48	18	51.54	51.40	-1	510	-0.20%
2022/06/08	6	50.98	9	51.07	50.00	-3	495	-0.61%
2022/06/07	0	0.00	1	50.00	50.60	-1	492	-0.20%
2022/06/06	7	50.63	11	51.02	49.80	-4	491	-0.81%
2022/06/01	1	49.40	4	49.51	49.35	-3	499	-0.60%
2022/05/31	12	50.03	8	49.76	49.40	4	503	0.79%
2022/05/30	1	49.50	1	49.60	49.60	0	503	0.00%
2022/05/27	9	49.57	9.1	49.64	49.40	-0.1	523	-0.02%
2022/05/26	23	50.28	36	50.25	49.40	-13	541	-2.40%
2022/05/25	40	49.67	34	49.64	49.10	6	529	1.13%
2022/05/24	7	48.34	9	48.11	47.70	-2	524	-0.38%
2022/05/23	8	47.48	2	47.60	47.90	6	525	1.14%
2022/05/20	0	0.00	10	47.06	47.00	-10	555	-1.80%
2022/05/19	10	46.30	0	0.00	46.50	10	562	1.78%
2022/05/18	0	0.00	5	46.85	47.00	-5	566	-0.88%
2022/05/17	5	46.40	0	0.00	46.75	5	575	0.87%
2022/05/16	0	0.00	3	45.52	45.60	-3	582	-0.52%
2022/05/13	3	44.90	0.1	44.80	45.20	2.9	593	0.49%
2022/05/12	0	0.00	3	45.85	44.20	-3	605	-0.50%
2022/05/11	3	46.30	5	45.87	45.85	-2	616	-0.32%
2022/05/10	6	45.03	1	43.80	45.30	5	663	0.75%
2022/05/09	3	47.28	23	46.29	45.80	-20	728	-2.74%
2022/05/05	1	48.30	0	0.00	48.30	1	746	0.13%
2022/05/04	0	0.00	5	48.26	48.00	-5	778	-0.64%
2022/05/03	7	48.07	3	48.15	47.95	4	818	0.49%
2022/04/29	3	48.98	10	49.50	48.80	-7	876	-0.80%
2022/04/28	7.2	48.81	4	49.05	48.70	3.2	1,026	0.31%
2022/04/27	12	47.87	32	48.05	48.70	-20	1,098	-1.82%
2022/04/26	23	50.12	12	50.38	49.60	11	1,253	0.88%
2022/04/25	82	53.79	112	52.90	50.90	-30	1,261	-2.38%	大賣/
2022/04/22	109	54.25	87	54.59	53.90	22	1,259	1.75%	大買/
2022/04/21	4	52.48	12	52.19	51.90	-8	1,249	-0.64%
2022/04/20	5	52.04	9	52.11	51.70	-4	1,280	-0.31%
2022/04/19	10	51.32	8	51.71	51.20	2	1,376	0.15%
2022/04/18	4	50.75	6	51.23	51.80	-2	1,528	-0.13%
2022/04/15	5	50.58	6	50.45	50.50	-1	1,819	-0.05%
2022/04/14	9	51.63	20	52.27	50.90	-11	2,256	-0.49%
2022/04/13	50	52.67	47.2	52.64	51.90	2.8	2,404	0.11%
2022/04/12	16	49.81	8	50.18	49.60	8	2,430	0.33%
2022/04/11	10	50.46	7	50.67	50.30	3	2,538	0.12%
2022/04/08	3	50.57	4	51.08	50.60	-1	2,808	-0.04%
2022/04/07	15	51.46	16.5	51.25	51.20	-1.5	2,930	-0.05%
2022/04/06	3	51.47	3	52.00	50.60	0	2,919	0.00%
2022/04/01	11	51.30	12	51.00	51.30	-1	2,913	-0.03%
2022/03/31	5	49.93	2	49.98	49.85	3	2,913	0.10%
2022/03/30	2	50.85	0.2	50.90	50.60	1.8	2,933	0.06%
2022/03/29	0.2	50.10	1	50.00	50.40	-0.8	2,970	-0.03%
2022/03/28	1	49.40	1	48.70	48.85	0	2,997	0.00%
2022/03/25	1	49.55	0	0.00	49.55	1	3,084	0.03%
2022/03/24	1	50.30	0	0.00	50.30	1	3,277	0.03%
2022/03/23	14	49.90	0	0.00	49.65	14	3,468	0.40%
2022/03/22	2	49.00	0	0.00	49.00	2	3,546	0.06%
2022/03/21	0	0.00	2	49.00	49.20	-2	3,776	-0.05%
2022/03/18	2	48.53	1	48.60	48.60	1	3,829	0.03%
2022/03/17	1	49.25	5	49.11	49.25	-4	3,831	-0.10%
2022/03/15	3	47.15	0	0.00	46.30	3	3,822	0.08%
2022/03/14	2	47.98	0	0.00	48.00	2	3,815	0.05%
2022/03/11	9.1	49.19	6	49.50	48.50	3.1	3,812	0.08%
2022/03/10	14	49.12	14	49.46	49.25	0	3,802	0.00%
2022/03/09	2.2	47.53	1	48.10	48.00	1.2	3,794	0.03%
2022/03/08	4	47.71	16	47.80	47.20	-12	3,791	-0.32%
2022/03/07	7	48.65	9	48.54	48.35	-2	3,782	-0.05%
2022/03/04	7	50.69	0	0.00	50.30	7	3,773	0.19%
2022/03/03	11	51.73	11	51.10	50.80	0	3,767	0.00%
2022/03/02	20	51.96	16	51.79	51.70	4	3,762	0.11%
2022/03/01	10	51.47	9	51.81	51.70	1	3,739	0.03%
2022/02/25	4	49.83	27	50.03	49.50	-23	3,715	-0.62%
2022/02/24	10	49.88	25	49.48	49.15	-15	3,702	-0.41%
2022/02/23	3	51.10	4	51.23	50.80	-1	3,690	-0.03%
2022/02/22	24.1	51.78	24	51.46	50.60	0.1	3,687	0.00%
2022/02/21	4	50.50	4	51.08	50.50	0	3,663	0.00%
2022/02/18	4	50.90	1	51.10	50.90	3	3,657	0.08%
2022/02/17	12	51.90	7	51.10	51.20	5	3,653	0.14%
2022/02/16	4	52.05	1	51.60	51.80	3	3,643	0.08%
2022/02/15	5	51.68	9	51.73	51.50	-4	3,636	-0.11%
2022/02/14	22.1	50.93	7	50.87	50.50	15.1	3,625	0.42%
2022/02/11	12	52.42	29	52.56	52.30	-17	3,611	-0.47%
2022/02/10	94	53.31	83	53.20	53.20	11	3,598	0.31%
2022/02/09	98	55.34	62.1	55.09	54.80	35.9	3,548	1.01%
2022/02/08	6.2	51.03	10	51.31	51.30	-3.8	3,480	-0.11%
2022/02/07	2	51.30	8	50.79	52.00	-6	3,471	-0.17%
2022/01/26	24.1	51.40	19	51.32	50.50	5.1	3,456	0.15%
2022/01/25	67	54.00	55.4	53.48	52.20	11.6	3,427	0.34%
2022/01/24	56	57.03	74	56.79	56.10	-18	3,386	-0.53%
2022/01/21	73	59.18	95	59.14	58.10	-22	3,325	-0.66%
2022/01/20	33	57.49	40	57.34	58.30	-7	3,173	-0.22%
2022/01/19	145	57.67	168	57.76	57.40	-23	3,098	-0.74%	大買/大賣/
2022/01/18	16	55.04	12	55.06	54.90	4	2,934	0.14%
2022/01/17	42	55.12	50	55.52	55.00	-8	2,915	-0.27%
2022/01/14	17	53.82	42.1	53.60	53.80	-25.1	2,873	-0.87%
2022/01/13	45.1	55.73	22	56.15	56.50	23.1	2,845	0.81%
2022/01/12	86.1	54.62	102.4	54.84	57.40	-16.3	2,808	-0.58%	大賣/
2022/01/11	111.1	59.42	99.1	60.11	56.20	12	2,703	0.44%	大買/
2022/01/10	161	65.33	201.2	64.23	62.40	-40.1	2,545	-1.58%	大買/大賣/
2022/01/07	393.1	66.84	497.5	67.26	67.70	-104.5	2,249	-4.64%	大買/大賣/鉅額交易
2022/01/06	133	64.25	152	64.25	63.00	-19	1,807	-1.05%	大買/大賣/
2022/01/05	37.1	63.46	64.1	63.78	61.00	-27	1,647	-1.64%
2022/01/04	154.7	63.42	144.1	63.45	63.50	10.6	1,577	0.67%	大買/大賣/
2022/01/03	337.1	64.11	340.4	63.94	65.70	-3.4	1,465	-0.23%	大買/大賣/
2021/12/30	144.3	58.24	79.6	58.81	60.10	64.7	1,190	5.43%	大買/
2021/12/29	2	53.85	13	54.66	54.70	-11	1,062	-1.04%
2021/12/28	16.1	54.26	3	54.90	54.10	13.1	1,056	1.24%
2021/12/27	24.2	54.45	12	54.36	54.30	12.2	1,051	1.16%
2021/12/24	27.1	56.48	29	56.11	55.00	-1.9	1,039	-0.18%
2021/12/23	48.5	56.26	29	56.68	55.60	19.5	1,018	1.91%
2021/12/22	49.1	58.52	23	58.68	58.30	26.1	976	2.68%
2021/12/21	128.1	58.56	51	59.07	59.80	77.1	945	8.15%	大買/
2021/12/20	299	60.00	240	60.26	61.00	59	855	6.90%	大買/大賣/
2021/12/17	162.1	58.76	217.4	58.96	57.20	-55.3	660	-8.37%	大買/大賣/
2021/12/16	120	55.75	148.1	55.45	56.00	-28.1	466	-6.02%	大買/大賣/
2021/12/15	228	56.97	237.8	57.03	56.90	-9.8	384	-2.53%	大買/大賣/
2021/12/14	103	52.27	36.1	52.54	53.50	66.9	154	43.17%	大買/
2021/12/13	4	48.09	8	48.42	48.65	-4	102	-3.92%
2021/12/10	8	47.07	9	47.04	48.60	-1	98	-1.01%
2021/12/09	1	46.75	1	47.15	46.20	0	95	0.00%
2021/12/08	1	46.80	0	0.00	46.70	1	94	1.06%
2021/12/07	4	46.79	6	46.69	46.80	-2	94	-2.12%
2021/12/06	2	46.60	2	47.03	46.45	0	94	0.00%
2021/12/03	1	46.65	0	0.00	46.60	1	95	1.04%
2021/12/02	2	46.33	2	46.33	46.60	0	96	0.00%
2021/12/01	0	0.00	5	46.44	46.60	-5	96	-5.17%
2021/11/30	1	45.65	1	46.00	45.60	0	96	0.00%
2021/11/26	4.1	46.10	4	46.29	46.00	0.1	97	0.05%
2021/11/25	2	45.85	4	46.29	46.30	-2	97	-2.05%
2021/11/24	3	46.03	2	46.33	46.15	1	98	1.02%
2021/11/23	8	46.52	5	46.43	45.75	3	103	2.90%
2021/11/22	5	47.59	2	47.38	47.40	3	103	2.89%
2021/11/19	8	48.61	3	48.33	48.10	5	109	4.57%
2021/11/18	12	49.30	10	49.56	49.45	2	108	1.82%
2021/11/17	1	47.30	1	47.65	48.15	0	103	0.00%
2021/11/16	0	0.00	1	47.70	47.65	-1	104	-0.96%
2021/11/15	1	46.55	1	46.95	47.00	0	104	0.00%
2021/11/12	1	47.60	0	0.00	47.30	1	107	0.93%
2021/11/11	0	0.00	1	46.70	46.80	-1	108	-0.92%
2021/11/10	1	46.05	3	46.48	46.50	-2	113	-1.76%
2021/11/09	2	46.40	3	46.55	46.75	-1	116	-0.86%
2021/11/08	2	46.50	1	46.10	46.10	1	119	0.84%
2021/11/05	4	46.68	3	46.87	46.60	1	122	0.82%
2021/11/04	2	47.08	7	46.74	46.85	-5	124	-4.02%
2021/11/03	4	46.21	3	46.63	46.20	1	126	0.79%
2021/11/02	3	46.08	8	46.47	45.95	-5	129	-3.86%
2021/11/01	5	45.99	2	45.96	46.10	3	133	2.22%
2021/10/29	1	44.75	1	44.95	45.10	0	142	0.00%
2021/10/28	1	44.55	3	44.85	44.55	-2	151	-1.32%
2021/10/27	2	44.00	0	0.00	44.25	2	158	1.26%
2021/10/25	2	43.75	0	0.00	43.75	2	162	1.23%
2021/10/22	0	0.00	1	43.90	43.80	-1	165	-0.60%
2021/10/21	1	43.40	3	43.50	43.65	-2	169	-1.18%
2021/10/19	5	43.56	3	43.73	43.65	2	173	1.15%
2021/10/15	1	42.55	0	0.00	42.55	1	179	0.56%
2021/10/14	1	41.90	1	42.75	42.20	0	185	0.00%
2021/10/13	1	42.05	2	42.25	41.90	-1	187	-0.53%
2021/10/12	1	41.70	0	0.00	42.10	1	196	0.51%
2021/10/08	0	0.00	2	43.58	42.40	-2	197	-1.01%
2021/10/05	0	0.00	1	40.85	41.65	-1	212	-0.47%
2021/10/04	5	42.90	4	41.98	41.30	1	213	0.48%
2021/10/01	4	44.41	5	44.26	43.70	-1	214	-0.47%
2021/09/30	1	44.05	0	0.00	44.40	1	216	0.46%
2021/09/29	3	44.37	2	44.60	44.15	1	221	0.45%
2021/09/28	1	44.55	6	44.63	44.55	-5	224	-2.23%
2021/09/27	1	44.25	2	44.55	44.55	-1	229	-0.43%
2021/09/24	1	44.40	1	44.75	44.45	0	247	0.00%
2021/09/23	1	44.35	3	44.60	44.35	-2	252	-0.79%
2021/09/22	1	44.40	2	43.75	44.00	-1	257	-0.39%
2021/09/17	3	43.92	3	44.18	44.00	0	261	0.00%
2021/09/16	4	44.18	2	44.25	44.15	2	265	0.75%
2021/09/15	4	44.94	1	45.75	44.70	3	270	1.11%
2021/09/14	1	45.70	0	0.00	45.25	1	290	0.34%
2021/09/10	0	0.00	3	45.72	45.80	-3	350	-0.86%
2021/09/07	2	46.20	1	46.35	46.00	1	364	0.27%
2021/09/03	1	47.00	1	47.10	47.00	0	380	0.00%
2021/09/02	1	47.60	0	0.00	46.75	1	387	0.26%
2021/09/01	1	47.30	1	47.00	47.50	0	399	0.00%
2021/08/27	2	47.88	0	0.00	48.30	2	477	0.42%
2021/08/26	1	46.80	3	46.97	46.90	-2	476	-0.42%
2021/08/25	1	45.30	1.5	46.57	47.45	-0.5	478	-0.10%
2021/08/24	12	45.37	5	44.74	44.45	7	476	1.47%
2021/08/23	3	43.95	0	0.00	44.55	3	480	0.62%
2021/08/20	3	44.00	1	44.50	43.65	2	482	0.41%
2021/08/19	1	45.20	1	45.20	44.10	0	486	0.00%
2021/08/18	2	45.33	2	44.23	45.30	0	499	0.00%
2021/08/17	10	44.72	0	0.00	44.00	10	509	1.96%
2021/08/16	5	45.24	3	44.88	44.70	2	524	0.39%
2021/08/13	5	46.12	4	46.24	46.00	1	538	0.19%
2021/08/12	5	46.60	0	0.00	46.35	5	563	0.89%
2021/08/11	2	47.05	2	46.98	46.45	0	626	0.00%
2021/08/10	0	0.00	2	47.08	47.00	-2	689	-0.29%
2021/08/09	2	48.13	6	48.17	47.50	-4	703	-0.57%
2021/08/06	7	48.64	7	49.08	48.95	0	706	0.00%
2021/08/05	11.2	48.68	10	48.65	48.65	1.2	709	0.16%
2021/08/04	6.1	50.49	3	50.00	49.75	3.1	717	0.43%
2021/08/03	16	51.64	15.2	51.66	51.30	0.8	714	0.12%
2021/08/02	14	52.02	0	0.00	51.60	14	706	1.98%
2021/07/30	1	51.80	0	0.00	52.00	1	703	0.14%
2021/07/27	2	51.70	4	51.88	51.40	-2	715	-0.28%
2021/07/26	0.1	51.00	0	0.00	51.50	0.1	726	0.01%
2021/07/23	2	51.50	0	0.00	51.40	2	732	0.27%
2021/07/22	3	51.23	1	51.30	51.40	2	735	0.27%
2021/07/21	5	51.06	6	51.07	51.00	-1	741	-0.13%
2021/07/20	4	52.13	44	52.05	52.00	-40	744	-5.37%
2021/07/19	1	53.10	9	53.34	53.10	-8	743	-1.08%
2021/07/16	4	55.10	3	54.03	53.60	1	748	0.13%
2021/07/15	2	52.90	2	53.10	53.30	0	744	0.00%
2021/07/14	2	53.45	25	53.01	52.80	-23	746	-3.08%
2021/07/13	5	53.74	4	53.88	54.10	1	748	0.13%
2021/07/12	1	54.70	13	54.88	54.60	-12	745	-1.61%
2021/07/09	1	55.50	5	54.70	54.70	-4	748	-0.53%
2021/07/08	1	55.00	0	0.00	54.80	1	750	0.13%
2021/07/07	3	55.67	1	56.30	55.20	2	753	0.27%
2021/07/06	1	56.00	1.1	55.69	55.40	-0.1	754	-0.01%
2021/07/05	8	55.90	1	55.90	55.90	7	754	0.93%
2021/07/02	22	56.31	4	56.43	56.10	18	756	2.38%
2021/07/01	22	57.25	22	57.32	56.20	0	753	0.00%
2021/06/30	1	55.90	16	55.95	55.80	-15	742	-2.02%
2021/06/29	1	56.30	4	55.98	55.90	-3	741	-0.40%
2021/06/28	6	56.57	4	56.40	56.20	2	742	0.27%
2021/06/25	38	57.01	14	57.05	56.70	24	751	3.20%
2021/06/24	10	57.48	2	57.50	56.60	8	749	1.07%
2021/06/23	48	57.01	37	57.28	57.40	11	748	1.47%
2021/06/22	44	58.26	37	58.57	58.00	7	735	0.95%
2021/06/21	4	55.53	6	54.87	54.60	-2	695	-0.29%
2021/06/18	25	56.68	14	57.09	55.50	11	699	1.57%
2021/06/17	9	56.24	0	0.00	56.50	9	739	1.22%
2021/06/16	4	56.25	1	55.71	55.70	3	751	0.40%
2021/06/15	2	56.00	6	56.08	56.10	-4	753	-0.53%
2021/06/11	18	56.37	30	56.24	55.70	-12	754	-1.59%
2021/06/10	5	57.58	1	58.70	57.40	4	750	0.53%
2021/06/09	30	58.25	16	58.40	58.10	14	749	1.87%
2021/06/08	45	59.11	34	58.95	57.70	11	743	1.48%
2021/06/07	25	59.20	57	58.54	59.60	-32	722	-4.43%
2021/06/04	13	57.01	36	56.50	56.90	-23	685	-3.36%
2021/06/03	12	55.38	5	55.40	55.40	7	680	1.03%
2021/06/02	6	55.17	0	0.00	55.50	6	680	0.88%
2021/06/01	1	56.30	9	56.33	56.10	-8	677	-1.18%
2021/05/31	23	56.45	24	56.21	56.30	-1	675	-0.15%
2021/05/28	4	57.15	6	57.53	56.90	-2	673	-0.30%
2021/05/27	12	57.35	7	57.63	57.30	5	673	0.74%
2021/05/26	25	58.20	22	58.40	57.20	3	671	0.45%
2021/05/25	4	56.43	11	57.12	57.90	-7	661	-1.06%
2021/05/24	35	57.87	21	57.88	56.90	14	651	2.15%
2021/05/21	27	57.56	30.4	57.56	57.60	-3.4	641	-0.53%
2021/05/20	39	58.29	38.1	58.12	57.40	0.9	627	0.14%
2021/05/19	60	59.16	62.4	59.15	57.70	-2.3	604	-0.39%
2021/05/18	42.1	57.34	51.3	57.01	59.00	-9.2	548	-1.69%
2021/05/17	17	52.35	17	52.54	53.70	0	499	0.00%
2021/05/14	4	49.59	2	50.60	48.85	2	498	0.40%
2021/05/13	7	47.75	3	47.67	48.45	4	499	0.80%
2021/05/12	10.1	48.37	9	50.04	47.90	1.1	498	0.21%
2021/05/11	10	51.92	1	51.80	51.40	9	487	1.84%
2021/05/10	2	54.15	0	0.00	54.10	2	488	0.41%
2021/05/07	9	54.32	18	54.48	54.90	-9	499	-1.80%
2021/05/05	6	53.80	4	53.65	53.20	2	504	0.40%
2021/05/04	23	53.25	4	53.53	53.50	19	515	3.69%
2021/05/03	25	57.77	29	57.40	56.30	-4	512	-0.78%
2021/04/29	3	57.00	9	57.01	57.10	-6	512	-1.17%
2021/04/28	6	56.12	1	55.80	55.80	5	516	0.97%
2021/04/27	8	56.55	25	56.33	57.00	-17	523	-3.25%
2021/04/26	1	56.00	4	55.68	55.90	-3	529	-0.57%
2021/04/23	6	54.27	6	54.55	54.00	0	557	0.00%
2021/04/22	8	54.79	13	54.84	54.60	-5	563	-0.89%
2021/04/21	1	56.50	0	0.00	56.10	1	561	0.18%
2021/04/20	3	56.90	1	56.90	56.80	2	563	0.35%
2021/04/19	1	57.00	19	57.12	57.60	-18	573	-3.14%
2021/04/16	7	56.43	9	56.46	56.30	-2	583	-0.34%
2021/04/15	13	55.16	22	55.24	55.30	-9	613	-1.47%
2021/04/14	17	54.07	8	54.53	54.50	9	620	1.45%
2021/04/13	35	56.21	1	56.00	55.80	34	645	5.26%
2021/04/12	5	56.92	0	0.00	56.70	5	659	0.76%
2021/04/09	1	57.70	3	58.20	57.40	-2	688	-0.29%
2021/04/08	12	57.51	14	57.90	58.00	-2	793	-0.25%
2021/04/07	1	56.90	2	57.35	57.40	-1	1,009	-0.10%
2021/04/06	20.2	57.14	0	0.00	56.90	20.2	1,038	1.95%
2021/04/01	2	58.55	1.2	59.00	58.10	0.8	1,036	0.08%
2021/03/31	3	58.47	14.3	58.88	59.00	-11.3	1,037	-1.08%
2021/03/30	22	58.89	34	58.85	59.00	-12	1,035	-1.16%
2021/03/29	8	57.46	5	57.50	57.50	3	1,025	0.29%
2021/03/26	3	58.13	14	57.97	57.90	-11	1,029	-1.07%
2021/03/25	5	58.20	4	58.40	58.00	1	1,028	0.10%
2021/03/24	35	58.58	11	58.60	58.60	24	1,027	2.34%
2021/03/23	19	57.72	8.1	57.51	57.20	10.9	1,024	1.06%
2021/03/22	40	58.42	108	58.38	59.20	-68	1,035	-6.57%	大賣/
2021/03/19	5	54.98	7	54.80	54.80	-2	994	-0.20%
2021/03/18	3.2	53.89	2.4	54.17	53.60	0.8	993	0.08%
2021/03/17	1	54.10	3	54.43	53.90	-2	1,010	-0.20%
2021/03/16	10	54.59	5.2	54.98	53.80	4.8	1,011	0.47%
2021/03/15	4	54.15	1	54.00	54.20	3	1,008	0.30%
2021/03/12	25	53.99	18.6	54.14	53.90	6.4	1,018	0.63%
2021/03/11	11	53.35	13	53.56	54.10	-2	1,033	-0.19%
2021/03/10	2	51.60	2	51.20	51.50	0	1,038	0.00%
2021/03/09	3	51.27	2	50.90	50.90	1	1,045	0.10%
2021/03/08	3	52.10	4	51.90	51.90	-1	1,052	-0.10%
2021/03/05	1	52.00	0	0.00	51.80	1	1,069	0.09%
2021/03/04	1	51.90	4	52.10	52.20	-3	1,092	-0.27%
2021/03/03	8	51.80	1	52.30	52.20	7	1,106	0.63%
2021/03/02	7	52.71	4	53.13	52.00	3	1,161	0.26%
2021/02/26	4	52.98	0	0.00	53.00	4	1,190	0.34%
2021/02/25	2	53.85	2	54.15	54.10	0	1,237	0.00%
2021/02/24	14	54.71	2	55.25	53.80	12	1,418	0.85%
2021/02/23	11	54.28	5	54.68	54.90	6	1,538	0.39%
2021/02/22	5	53.86	2	54.00	54.50	3	1,560	0.19%
2021/02/19	10	52.99	4.5	53.42	53.10	5.5	1,561	0.35%
2021/02/18	4	53.05	6	52.92	53.30	-2	1,562	-0.13%
2021/02/17	7	52.30	14	52.98	52.90	-7	1,560	-0.45%
2021/02/05	16	55.71	19	55.85	55.50	-3	1,564	-0.19%
2021/02/04	8	58.44	4	58.57	57.60	4	1,575	0.25%
2021/02/03	5	58.96	4	59.33	58.60	1	1,577	0.06%
2021/02/02	1	58.50	2	58.60	58.50	-1	1,578	-0.06%
2021/02/01	9	58.56	7	58.79	58.20	2	1,577	0.13%
2021/01/29	12	58.38	5	59.34	58.20	7	1,575	0.44%
2021/01/28	32	59.38	12	59.52	59.20	20	1,573	1.27%
2021/01/27	18	59.59	9	59.57	60.00	9	1,573	0.57%
2021/01/26	18	60.30	15	60.22	59.30	3	1,568	0.19%
2021/01/25	16	59.79	15	59.81	59.70	1	1,560	0.06%
2021/01/22	21	59.39	18	59.21	59.10	3	1,553	0.19%
2021/01/21	10.5	59.48	11	58.87	58.10	-0.5	1,544	-0.03%
2021/01/20	8	59.78	3	60.50	59.00	5	1,537	0.33%
2021/01/19	15	60.73	3	61.43	60.50	12	1,528	0.79%
2021/01/18	29	61.48	34.5	61.83	61.60	-5.5	1,522	-0.36%
2021/01/15	15	59.49	1	59.51	59.90	14	1,496	0.93%
2021/01/14	6	60.60	0	0.00	60.90	6	1,493	0.40%
2021/01/13	2	60.10	7	60.20	60.20	-5	1,491	-0.34%
2021/01/12	8	60.59	23	60.37	60.00	-15	1,489	-1.01%
2021/01/11	26	62.30	15	62.03	61.80	11	1,478	0.75%
2021/01/08	39	61.51	33	62.11	62.50	6	1,466	0.41%
2021/01/07	19	59.81	32	59.77	59.90	-13	1,435	-0.91%
2021/01/06	36	60.76	29	61.20	59.30	7	1,427	0.49%
2021/01/05	25	61.92	12	62.42	62.00	13	1,400	0.93%
2021/01/04	32	63.06	33.1	62.40	61.70	-1.1	1,386	-0.08%
2020/12/31	72.4	63.48	66	63.22	62.50	6.4	1,358	0.47%
2020/12/30	168.2	63.07	215	63.35	65.10	-46.8	1,252	-3.74%	大買/大賣/
2020/12/29	19	57.59	37	57.77	59.20	-18	1,041	-1.73%
2020/12/28	3	55.50	2.2	55.50	55.50	0.8	1,018	0.08%
2020/12/25	3	56.17	2	55.75	55.50	1	1,016	0.10%
2020/12/24	17	55.89	10	55.82	56.00	7	1,014	0.69%
2020/12/23	3	55.30	3	55.07	55.30	0	1,017	0.00%
2020/12/22	2	56.65	2	56.40	54.40	0	1,025	0.00%
2020/12/21	6	55.98	3	56.07	55.90	3	1,027	0.29%
2020/12/18	12	57.15	6	56.73	56.50	6	1,029	0.58%
2020/12/17	19	56.56	31	56.95	57.50	-12	1,041	-1.15%
2020/12/16	50	56.75	36	56.82	56.50	14	1,038	1.35%
2020/12/15	10	54.90	2	54.75	54.20	8	1,025	0.78%
2020/12/14	10	55.38	14	54.86	55.60	-4	1,030	-0.39%
2020/12/11	14	54.38	33	53.91	53.30	-19	1,066	-1.78%
2020/12/10	0	0.00	2	57.45	56.70	-2	1,062	-0.19%
2020/12/09	7	57.50	4	57.88	57.90	3	1,061	0.28%
2020/12/08	15	57.59	24	57.51	57.40	-9	1,065	-0.84%
2020/12/07	27	57.09	12	56.98	56.80	15	1,058	1.42%
2020/12/04	9	58.96	6	59.47	58.70	3	1,049	0.29%
2020/12/03	10	58.81	10	59.02	58.50	0	1,041	0.00%
2020/12/02	5	58.86	12	58.78	58.80	-7	1,043	-0.67%
2020/12/01	21	58.54	22	58.28	58.50	-1	1,040	-0.10%
2020/11/30	10	59.74	20	59.59	58.60	-10	1,028	-0.97%
2020/11/27	12	61.25	18	61.36	61.40	-6	1,015	-0.59%
2020/11/26	79	62.22	57	62.21	62.30	22	1,013	2.17%
2020/11/25	19	59.32	29	59.49	60.40	-10	966	-1.03%
2020/11/24	58	59.27	41	59.41	58.90	17	945	1.80%
2020/11/23	298	60.61	232	60.25	60.30	66	907	7.27%	大買/大賣/
2020/11/20	78	55.25	77.3	55.66	57.30	0.7	748	0.09%
2020/11/19	38	51.49	37	51.50	52.10	1	653	0.15%
2020/11/18	3	49.97	2	49.95	49.85	1	686	0.15%
2020/11/17	2	49.40	2	49.35	49.40	0	750	0.00%
2020/11/16	2	50.10	4	49.85	50.00	-2	787	-0.25%
2020/11/13	27	51.38	38	51.02	49.70	-11	829	-1.33%
2020/11/12	6	50.67	18	50.39	51.40	-12	817	-1.47%
2020/11/11	0	0.00	2	49.00	49.50	-2	799	-0.25%
2020/11/10	23	48.75	6	48.77	48.60	17	802	2.12%
2020/11/09	4	48.30	1	48.70	48.35	3	806	0.37%
2020/11/06	3	48.32	3	48.23	48.05	0	825	0.00%
2020/11/05	3	47.90	3	48.50	47.85	0	848	0.00%
2020/11/04	1	46.70	2	46.95	46.80	-1	857	-0.12%
2020/11/03	5	45.92	8	45.64	46.00	-3	868	-0.35%
2020/11/02	18	44.99	8	45.09	44.80	10	908	1.10%
2020/10/30	3	46.50	2	46.20	45.90	1	958	0.10%
2020/10/29	2	46.70	3	46.58	46.70	-1	970	-0.10%
2020/10/28	1	47.10	2	47.30	47.00	-1	977	-0.10%
2020/10/27	4	47.26	2	47.00	46.95	2	986	0.20%
2020/10/26	5	47.30	4	47.08	47.15	1	1,010	0.10%
2020/10/23	9	46.42	18	46.55	46.30	-9	1,038	-0.87%
2020/10/22	1	48.05	13	47.97	47.25	-12	1,120	-1.07%
2020/10/21	2	48.40	0	0.00	48.15	2	1,175	0.17%
2020/10/20	3	48.45	0	0.00	48.00	3	1,272	0.24%
2020/10/19	1	48.45	3	48.75	48.35	-2	1,294	-0.15%
2020/10/16	4	48.48	0	0.00	48.30	4	1,323	0.30%
2020/10/15	1	48.35	1	49.00	48.90	0	1,412	0.00%
2020/10/14	2	48.83	3	48.57	48.55	-1	1,464	-0.07%
2020/10/13	1	48.80	2	48.65	48.50	-1	1,564	-0.06%
2020/10/12	34.3	49.42	2	49.48	49.10	32.3	1,578	2.05%
2020/10/07	1	50.60	2	50.80	50.20	-1	1,602	-0.06%
2020/10/06	5	50.74	7	51.07	50.40	-2	1,615	-0.12%
2020/09/30	0	0.00	2	48.65	49.20	-2	1,654	-0.12%
2020/09/29	2	48.95	4	49.13	48.65	-2	1,678	-0.12%
2020/09/28	6	49.01	14	48.81	48.55	-8	1,740	-0.46%
2020/09/25	21	48.88	20	48.24	49.10	1	1,833	0.05%
2020/09/24	5	48.57	1	48.50	48.40	4	1,896	0.21%
2020/09/23	3	49.58	2	49.95	49.65	1	1,980	0.05%
2020/09/22	12	50.16	1	50.10	49.95	11	2,050	0.54%
2020/09/21	8	52.10	5	51.88	51.70	3	2,053	0.15%
2020/09/18	21	52.80	20	53.14	53.00	1	2,073	0.05%
2020/09/17	25	52.42	9	52.36	52.50	16	2,112	0.76%
2020/09/16	37	53.44	39	53.56	53.10	-2	2,158	-0.09%
2020/09/15	14	51.68	26	51.17	52.00	-12	2,173	-0.55%
2020/09/14	1	49.70	1	49.90	50.00	0	2,203	0.00%
2020/09/11	6	49.96	9	50.07	49.80	-3	2,278	-0.13%
2020/09/10	11	50.17	4	50.70	49.90	7	2,292	0.31%
2020/09/09	5	49.47	8	49.18	50.90	-3	2,401	-0.12%
2020/09/08	2	49.63	1	49.60	49.50	1	2,459	0.04%
2020/09/07	7	49.89	11	50.13	49.15	-4	2,489	-0.16%
2020/09/04	7	50.60	6	50.68	50.60	1	2,523	0.04%
2020/09/03	4	51.50	7	51.77	51.70	-3	2,598	-0.12%
2020/09/02	12	51.21	2	51.75	51.30	10	2,615	0.38%
2020/09/01	14	51.14	20	50.92	52.00	-6	2,654	-0.23%
2020/08/31	26	51.66	20.5	52.01	51.00	5.5	2,699	0.20%
2020/08/28	28	52.15	30	52.10	51.90	-2	2,718	-0.07%
2020/08/27	12	51.92	35	52.62	51.90	-23	2,720	-0.85%
2020/08/26	36	52.34	13	52.65	52.30	23	2,722	0.84%
2020/08/25	13	51.96	12	52.08	51.70	1	2,720	0.04%
2020/08/24	94	52.09	86	53.51	52.00	8	2,717	0.29%
2020/08/21	117	51.21	140	49.73	52.50	-23	2,720	-0.85%	大買/大賣/
2020/08/20	44	49.34	23	49.26	48.90	21	2,665	0.79%
2020/08/19	26	54.98	21.5	55.49	54.30	4.5	2,648	0.17%
2020/08/18	5	60.52	9	60.73	60.30	-4	2,624	-0.15%
2020/08/17	10	61.95	8	62.23	61.40	2	2,648	0.08%
2020/08/14	7	61.99	3	62.43	62.00	4	2,671	0.15%
2020/08/13	8	62.41	9	62.60	61.70	-1	2,698	-0.04%
2020/08/12	24	61.53	50	60.56	62.70	-26	2,776	-0.94%
2020/08/11	36	61.28	37	61.66	61.20	-1	2,890	-0.03%
2020/08/10	14	64.12	10	64.89	63.60	4	2,933	0.14%
2020/08/07	23	65.77	18	65.76	66.40	5	3,016	0.17%
2020/08/06	29	67.37	13	67.55	65.80	16	3,046	0.53%
2020/08/05	36	68.54	66	68.48	70.30	-30	3,063	-0.98%
2020/08/04	6	64.48	8	64.51	64.80	-2	3,029	-0.07%
2020/08/03	6	63.65	5	63.40	63.20	1	3,041	0.03%
2020/07/31	3	63.50	1	63.70	63.90	2	3,080	0.06%
2020/07/30	27	64.34	19	64.79	64.70	8	3,098	0.26%
2020/07/29	25	63.60	36	63.36	63.80	-11	3,090	-0.36%
2020/07/28	182	60.83	257	61.32	62.10	-75	3,071	-2.44%	大買/大賣/
2020/07/27	121	64.87	82	65.12	62.60	39	3,001	1.30%	大買/
2020/07/24	83	71.70	64	72.11	69.50	19	2,990	0.64%
2020/07/23	38	77.81	67.4	78.22	77.10	-29.4	2,918	-1.01%
2020/07/22	33	79.23	77.5	79.26	79.40	-44.5	2,976	-1.50%
2020/07/21	82	79.52	67	80.14	79.30	15	3,021	0.50%
2020/07/20	54	88.53	26	88.63	85.70	28	2,945	0.95%
2020/07/17	139	90.94	132	90.87	90.00	7	2,905	0.24%	大買/大賣/
2020/07/16	16	85.27	10	85.01	85.90	6	2,829	0.21%
2020/07/15	22	87.10	14	87.33	85.80	8	2,825	0.28%
2020/07/14	10	89.36	4	89.95	88.70	6	2,823	0.21%
2020/07/13	42.2	90.17	13.6	90.53	90.00	28.6	2,825	1.01%
2020/07/10	29	89.52	19.6	90.43	88.70	9.4	2,823	0.33%
2020/07/09	24	92.31	50	93.30	92.80	-26	2,825	-0.92%
2020/07/08	10	93.08	10	93.27	92.70	0	2,881	0.00%
2020/07/07	67	94.54	114	94.52	92.90	-47	2,866	-1.64%	大賣/
2020/07/06	68	98.71	73	98.96	97.80	-5	2,827	-0.18%
2020/07/03	80.2	97.29	53	97.23	95.10	27.2	2,746	0.99%
2020/07/02	65	94.46	85	94.71	96.80	-20	2,693	-0.74%
2020/07/01	98	93.20	65	93.11	93.00	33	2,629	1.26%
2020/06/30	17	91.70	15.5	91.75	90.70	1.5	2,565	0.06%
2020/06/29	27	91.66	25	91.88	91.50	2	2,552	0.08%
2020/06/24	74	92.71	63	93.08	91.30	11	2,535	0.43%
2020/06/23	94	92.62	100	92.17	91.80	-6	2,517	-0.24%
2020/06/22	59	92.45	109	92.33	94.00	-50	2,476	-2.02%	大賣/
2020/06/19	43	91.57	35	91.51	90.10	8	2,438	0.33%
2020/06/18	69	90.63	82	90.75	89.60	-13	2,404	-0.54%
2020/06/17	7	88.51	9	88.89	88.60	-2	2,342	-0.09%
2020/06/16	129	90.72	124	89.83	89.00	5	2,335	0.21%	大買/大賣/
2020/06/15	59	87.73	77	87.21	89.50	-18	2,250	-0.80%
2020/06/12	30	82.58	25	82.32	84.00	5	2,207	0.23%
2020/06/11	55	81.17	37	81.26	81.20	18	2,193	0.82%
2020/06/10	81	80.89	124	80.71	79.40	-43	2,175	-1.98%	大賣/
2020/06/09	17	86.30	31	86.27	86.20	-14	2,127	-0.66%
2020/06/08	34	86.78	73	86.73	85.80	-39	2,152	-1.81%
2020/06/05	50	89.88	79	89.84	89.60	-29	2,129	-1.36%
2020/06/04	19	87.86	52	88.08	87.90	-33	2,123	-1.55%
2020/06/03	11	86.68	19	87.34	86.00	-8	2,111	-0.38%
2020/06/02	24	87.13	12	86.43	86.10	12	2,112	0.57%
2020/06/01	11	85.35	14	86.09	86.90	-3	2,121	-0.14%
2020/05/29	18	85.31	11	85.98	84.60	7	2,134	0.33%
2020/05/28	85	88.58	73	88.59	86.00	12	2,124	0.56%
2020/05/27	17	86.92	18	86.94	86.30	-1	2,089	-0.05%
2020/05/26	19	88.43	13	88.75	87.10	6	2,097	0.29%
2020/05/25	14	87.04	19.4	87.24	88.00	-5.4	2,083	-0.26%
2020/05/22	43	87.02	37	87.66	85.90	6	2,074	0.29%
2020/05/21	47	86.24	40	86.24	88.10	7	2,074	0.34%
2020/05/20	47	86.56	25	86.46	85.20	22	2,047	1.07%
2020/05/19	101	88.21	114	88.33	86.00	-13	2,015	-0.65%	大買/大賣/
2020/05/18	150	85.83	134	85.47	88.30	16	1,931	0.83%	大買/大賣/
2020/05/15	112	78.94	84	79.07	80.30	28	1,808	1.55%	大買/
2020/05/14	84	81.56	136	80.24	76.50	-52	1,755	-2.96%	大賣/
2020/05/13	42	79.24	35	79.48	81.00	7	1,667	0.42%
2020/05/12	51	77.07	88	77.20	78.00	-37	1,633	-2.26%
2020/05/11	58	74.83	16	75.22	75.10	42	1,585	2.65%
2020/05/08	16	73.67	32	73.63	73.00	-16	1,580	-1.01%
2020/05/07	69	75.74	58	75.45	74.80	11	1,567	0.70%
2020/05/06	25	70.96	26	70.96	71.40	-1	1,563	-0.06%
2020/05/05	43	69.78	28	69.75	69.00	15	1,555	0.96%
2020/05/04	13	68.07	17	68.54	67.80	-4	1,569	-0.25%
2020/04/30	20	70.56	26	70.12	69.90	-6	1,585	-0.38%
2020/04/29	78	71.45	86	69.74	70.80	-8	1,610	-0.50%
2020/04/28	37	68.58	25	68.59	69.00	12	1,590	0.75%
2020/04/27	101	68.00	121	67.72	68.00	-20	1,661	-1.20%	大買/大賣/
2020/04/24	67	63.79	26	64.03	66.30	41	1,603	2.56%
2020/04/23	10	60.56	8	60.36	60.30	2	1,557	0.13%
2020/04/22	20	58.62	13	57.78	59.00	7	1,560	0.45%
2020/04/21	30	60.59	26	60.01	59.00	4	1,597	0.25%
2020/04/20	42	61.39	28	60.51	62.30	14	1,584	0.88%
2020/04/17	15	62.38	13	61.41	61.90	2	1,587	0.13%
2020/04/16	6	63.47	5	63.28	62.90	1	1,605	0.06%
2020/04/15	8	63.31	15	62.69	63.70	-7	1,634	-0.43%
2020/04/14	10	63.26	97.8	62.68	62.50	-87.8	1,642	-5.34%
2020/04/13	131	64.40	177.1	63.25	62.50	-46.1	1,676	-2.75%	大買/大賣/
2020/04/10	169	59.60	43	59.60	59.60	126	1,609	7.83%	大買/鉅額交易
2020/04/09	29	52.72	13	52.66	54.20	16	1,639	0.98%
2020/04/08	19	48.82	13	48.80	49.35	6	1,814	0.33%
2020/04/07	15	48.68	11	48.93	48.80	4	1,991	0.20%
2020/04/06	38	46.82	34	46.86	47.50	4	2,000	0.20%
2020/04/01	22	44.89	9	45.06	45.25	13	1,993	0.65%
2020/03/31	9	44.44	7	44.68	44.35	2	2,005	0.10%
2020/03/30	21	43.54	20	43.58	44.30	1	2,068	0.05%
2020/03/27	24	45.00	71	44.93	44.45	-47	2,063	-2.28%
2020/03/26	54	44.59	37	44.53	44.85	17	2,039	0.83%
2020/03/25	15	46.18	69	46.01	45.95	-54	2,031	-2.66%
2020/03/24	52	44.35	15	44.36	44.90	37	2,024	1.83%
2020/03/23	46	41.02	49	40.64	41.00	-3	2,014	-0.15%
2020/03/20	35	40.30	21	40.45	41.00	14	2,006	0.70%
2020/03/19	49	38.65	50	38.97	37.30	-1	1,996	-0.05%
2020/03/18	41	43.28	18	44.83	41.40	23	1,975	1.16%
2020/03/17	39	47.14	40.1	47.58	45.95	-1.1	1,959	-0.06%
2020/03/16	33	49.87	30	50.47	48.10	3	1,947	0.15%
2020/03/13	28	47.66	19	48.08	48.05	9	1,926	0.47%
2020/03/12	30	54.22	54.5	54.53	52.70	-24.5	1,899	-1.29%
2020/03/11	43	61.05	25	60.38	58.50	18	1,874	0.96%
2020/03/10	49	60.66	48	60.63	63.00	1	1,864	0.05%
2020/03/09	22	67.67	60	65.24	64.60	-38	1,823	-2.08%
2020/03/06	27	70.99	29	70.91	70.00	-2	1,819	-0.11%
2020/03/05	29	69.92	12	69.67	70.50	17	1,832	0.93%
2020/03/04	110	65.65	55	66.02	66.40	55	1,831	3.00%	大買/
2020/03/03	4	69.23	19	69.23	68.00	-15	1,867	-0.80%
2020/03/02	27	69.53	15.5	69.68	68.40	11.5	1,895	0.61%
2020/02/27	18	73.87	26	73.07	72.60	-8	1,930	-0.41%
2020/02/26	12	77.71	10	77.81	77.10	2	1,947	0.10%
2020/02/25	15	78.52	12	78.50	77.60	3	2,017	0.15%
2020/02/24	27	78.64	14	79.06	78.40	13	2,097	0.62%
2020/02/21	1	77.30	2	77.35	77.10	-1	2,080	-0.05%
2020/02/20	6	77.20	4	77.25	77.00	2	2,116	0.09%
2020/02/19	3	77.20	5	77.54	77.70	-2	2,116	-0.09%
2020/02/18	13	77.00	4	77.60	77.30	9	2,117	0.43%
2020/02/17	11	78.68	25	78.53	78.10	-14	2,110	-0.66%
2020/02/14	42	77.91	27	77.63	77.60	15	2,097	0.72%
2020/02/13	8	77.66	7	77.43	76.80	1	2,094	0.05%
2020/02/12	9	78.14	4	78.10	78.00	5	2,100	0.24%
2020/02/11	27	78.64	22	78.49	78.20	5	2,115	0.24%
2020/02/10	14	77.15	19	77.33	77.70	-5	2,181	-0.23%
2020/02/07	50	78.31	71	78.55	77.40	-21	2,188	-0.96%
2020/02/06	35	76.65	51	76.83	77.20	-16	2,159	-0.74%
2020/02/05	44	78.20	22	78.98	76.40	22	2,188	1.01%
2020/02/04	69	78.33	95	78.20	78.80	-26	2,240	-1.16%
2020/02/03	46	79.78	20	79.50	78.30	26	2,212	1.17%
2020/01/31	18	87.04	33	86.70	86.90	-15	2,179	-0.69%
2020/01/30	60	88.95	68	89.27	85.20	-8	2,176	-0.37%
2020/01/20	25	88.16	10	88.90	87.70	15	2,108	0.71%
2020/01/17	49	88.45	18	88.52	88.00	31	2,097	1.48%
2020/01/16	20	87.78	34	87.75	87.60	-14	2,077	-0.67%
2020/01/15	72	88.18	69	88.16	86.90	3	2,063	0.15%
2020/01/14	14	85.61	13	85.78	86.50	1	2,016	0.05%
2020/01/13	19	85.51	16	85.76	85.30	3	2,009	0.15%
2020/01/10	31	86.77	24	87.05	86.10	7	1,998	0.35%
2020/01/09	36	85.81	38	86.23	85.60	-2	1,971	-0.10%
2020/01/08	15	84.94	21	85.13	84.00	-6	1,953	-0.31%
2020/01/07	61	87.18	91	87.26	85.70	-30	1,947	-1.54%
2020/01/06	21	85.46	10	85.74	85.50	11	1,911	0.58%
2020/01/03	43	86.66	21	87.18	85.50	22	1,910	1.15%
2020/01/02	154	90.20	183	89.89	88.20	-29	1,907	-1.52%	大買/大賣/
2019/12/31	165	87.68	187	87.51	88.70	-22	1,752	-1.26%	大買/大賣/
2019/12/30	17	81.54	38	81.27	81.50	-21	1,571	-1.34%
2019/12/27	34	80.23	14	80.29	79.60	20	1,564	1.28%
2019/12/26	57	79.15	40.7	78.71	79.50	16.3	1,620	1.01%
2019/12/25	83	79.73	99	79.71	78.90	-16	1,626	-0.98%
2019/12/24	5	75.10	1	75.40	75.10	4	1,613	0.25%
2019/12/23	14	75.21	3	75.50	75.00	11	1,678	0.66%
2019/12/20	6	74.85	11	74.59	75.70	-5	1,905	-0.26%
2019/12/19	14	75.19	8	74.93	74.80	6	2,050	0.29%
2019/12/18	1	76.60	1	76.90	76.60	0	2,056	0.00%
2019/12/17	8	77.09	6	76.78	76.70	2	2,098	0.10%
2019/12/16	4	76.73	2	76.95	76.70	2	2,123	0.09%
2019/12/13	16	77.61	15	77.19	76.90	1	2,161	0.05%
2019/12/12	9	77.97	20	77.79	77.80	-11	2,185	-0.50%
2019/12/11	10	77.25	7	77.23	77.00	3	2,225	0.13%
2019/12/10	17	78.35	3	78.00	77.90	14	2,283	0.61%
2019/12/09	9	78.19	29	78.18	78.90	-20	2,324	-0.86%
2019/12/06	24	78.37	26	78.34	78.00	-2	2,413	-0.08%
2019/12/05	15	77.62	19	77.53	78.10	-4	2,460	-0.16%
2019/12/04	13	77.02	15	77.22	76.90	-2	2,658	-0.08%
2019/12/03	18	78.17	28	78.44	78.00	-10	2,713	-0.37%
2019/12/02	45	78.03	41	78.45	78.50	4	2,804	0.14%
2019/11/29	40	81.67	61	82.30	80.80	-21	2,945	-0.71%
2019/11/28	93	83.41	98	83.04	81.60	-5	3,000	-0.17%
2019/11/27	65	87.48	50	87.50	87.50	15	2,998	0.50%
2019/11/26	74	88.97	65	89.42	89.50	9	3,025	0.30%
2019/11/25	72	86.73	68	86.51	87.50	4	3,162	0.13%
2019/11/22	123	86.50	115	87.11	85.90	8	3,211	0.25%	大買/大賣/
2019/11/21	116	84.10	124	84.44	84.80	-8	3,239	-0.25%	大買/大賣/
2019/11/20	12	80.03	16	80.26	80.80	-4	3,171	-0.13%
2019/11/19	29	80.35	26	80.23	79.80	3	3,242	0.09%
2019/11/18	1	77.10	3	77.27	76.90	-2	3,303	-0.06%
2019/11/15	3	76.63	16	76.66	76.50	-13	3,310	-0.39%
2019/11/14	5	76.78	2	77.30	76.40	3	3,312	0.09%
2019/11/13	2	77.40	5	77.58	77.50	-3	3,311	-0.09%
2019/11/12	6	77.60	11	77.55	77.50	-5	3,313	-0.15%
2019/11/11	22	78.12	11	77.56	77.10	11	3,314	0.33%
2019/11/08	15	79.40	5	79.56	80.30	10	3,305	0.30%
2019/11/07	84	82.97	61	83.08	80.60	23	3,298	0.70%
2019/11/06	10	80.87	7	80.70	79.10	3	3,221	0.09%
2019/11/05	8	81.80	6	81.40	81.00	2	3,214	0.06%
2019/11/04	53	81.46	38	81.81	81.60	15	3,213	0.47%
2019/11/01	71	79.96	74	80.76	82.90	-3	3,177	-0.09%
2019/10/31	5	75.28	7	75.17	75.40	-2	3,104	-0.06%
2019/10/30	6	74.75	5	75.04	75.00	1	3,103	0.03%
2019/10/29	20	73.94	36	73.75	74.20	-16	3,098	-0.52%
2019/10/28	20	75.24	13	75.70	74.90	7	3,091	0.23%
2019/10/25	16	78.72	10	78.56	78.10	6	3,069	0.20%
2019/10/24	2	79.45	4	80.33	80.70	-2	3,064	-0.07%
2019/10/23	4	80.30	4	81.12	80.10	0	3,069	0.00%
2019/10/22	4	81.65	9	81.73	80.90	-5	3,088	-0.16%
2019/10/21	12	81.56	11	81.55	81.70	1	3,115	0.03%
2019/10/18	16	83.23	4	83.25	83.00	12	3,119	0.38%
2019/10/17	10	82.89	9	82.64	82.80	1	3,127	0.03%
2019/10/16	13	82.77	13	82.52	82.30	0	3,161	0.00%
2019/10/15	25	80.86	15	80.69	80.40	10	3,152	0.32%
2019/10/14	15	80.04	10	79.71	79.60	5	3,145	0.16%
2019/10/09	17	81.99	19	82.11	81.70	-2	3,129	-0.06%
2019/10/08	48	82.48	68	82.64	81.60	-20	3,119	-0.64%
2019/10/07	131	84.26	143	84.88	84.70	-12	3,105	-0.39%	大買/大賣/
2019/10/04	7	87.46	5	87.68	87.40	2	3,075	0.07%
2019/10/03	27	87.55	18	87.26	87.20	9	3,092	0.29%
2019/10/02	75	88.91	82	89.15	88.30	-7	3,082	-0.23%
2019/10/01	24	87.45	12	87.66	87.20	12	3,030	0.40%
2019/09/27	56	89.43	50	89.60	88.50	6	3,015	0.20%
2019/09/26	62	92.14	57	92.52	90.50	5	2,980	0.17%
2019/09/25	301	95.32	241	95.55	92.50	60	2,945	2.04%	大買/大賣/
2019/09/24	81	93.05	127	93.23	96.90	-46	2,738	-1.68%	大賣/
2019/09/23	26	88.78	16	89.13	88.10	10	2,598	0.38%
2019/09/20	36	88.23	24	88.92	88.00	12	2,614	0.46%
2019/09/19	8	88.30	27	87.99	89.00	-19	2,617	-0.73%
2019/09/18	34	86.70	16	86.59	86.00	18	2,597	0.69%
2019/09/17	22	86.43	17	86.30	87.30	5	2,560	0.20%
2019/09/16	74	86.24	52	86.48	85.50	22	2,543	0.87%
2019/09/12	58	90.22	40	89.73	88.50	18	2,504	0.72%
2019/09/11	22	88.40	18	88.34	89.80	4	2,466	0.16%
2019/09/10	77	89.27	68	89.53	88.00	9	2,477	0.36%
2019/09/09	54	89.49	50	89.47	89.30	4	2,398	0.17%
2019/09/06	276	96.48	254	95.26	90.00	22	2,350	0.94%	大買/大賣/
2019/09/05	29	90.78	34	90.54	92.00	-5	2,237	-0.22%
2019/09/04	88	88.64	102	87.66	91.00	-14	2,219	-0.63%	大賣/
2019/09/03	150	90.50	122	90.73	90.00	28	2,223	1.26%	大買/大賣/
2019/09/02	71	86.27	95.6	87.22	88.10	-24.6	2,108	-1.17%
2019/08/30	29	79.70	49	79.87	80.10	-20	2,061	-0.97%
2019/08/29	35	79.39	48.3	79.44	79.80	-13.3	2,015	-0.66%
2019/08/28	201	79.32	172	79.35	78.10	29	1,995	1.45%	大買/大賣/
2019/08/27	129	73.45	146	73.03	75.40	-17	1,822	-0.93%	大買/大賣/
2019/08/26	66	67.92	76	68.43	68.60	-10	1,852	-0.54%
2019/08/23	11	64.35	14	64.44	63.50	-3	1,802	-0.17%
2019/08/22	69	64.31	47	64.11	63.70	22	1,842	1.19%
2019/08/21	126	62.03	139	62.58	62.80	-13	1,801	-0.72%	大買/大賣/
2019/08/20	11	57.05	4	57.15	57.10	7	1,740	0.40%
2019/08/19	4	56.23	11	55.88	56.50	-7	1,747	-0.40%
2019/08/16	2	54.45	4	54.88	54.60	-2	1,769	-0.11%
2019/08/15	3	54.60	9	54.60	54.60	-6	1,795	-0.33%
2019/08/14	10	54.89	70	55.91	54.40	-60	1,807	-3.32%
2019/08/13	10	56.53	4	57.38	56.10	6	1,825	0.33%
2019/08/12	29	56.93	17	57.40	57.20	12	1,865	0.64%
2019/08/08	5	55.40	7	55.60	55.60	-2	1,926	-0.10%
2019/08/07	6	55.98	10	56.22	55.60	-4	1,963	-0.20%
2019/08/06	25	54.48	15	55.35	55.40	10	2,027	0.49%
2019/08/05	28	55.02	17	55.50	54.90	11	2,042	0.54%
2019/08/02	9	53.82	3	54.23	55.20	6	2,147	0.28%
2019/08/01	8	54.05	7	53.76	53.90	1	2,313	0.04%
2019/07/31	5	53.88	3	53.17	53.80	2	2,439	0.08%
2019/07/30	15	54.65	23	54.01	53.50	-8	2,493	-0.32%
2019/07/29	36	55.38	26	54.93	55.70	10	2,486	0.40%
2019/07/26	15	54.32	6	54.48	54.50	9	2,484	0.36%
2019/07/25	15	55.71	17	55.97	55.30	-2	2,481	-0.08%
2019/07/24	31	55.10	19	54.97	55.10	12	2,471	0.49%
2019/07/23	32	57.14	21	57.29	56.30	11	2,461	0.45%
2019/07/22	3	59.10	4	59.28	59.40	-1	2,433	-0.04%
2019/07/19	8	58.41	20	58.60	58.50	-12	2,429	-0.49%
2019/07/18	52	58.55	95	58.65	58.20	-43	2,422	-1.78%
2019/07/17	5	62.10	30	62.59	61.60	-25	2,404	-1.04%
2019/07/16	7	63.13	5	63.08	62.90	2	2,396	0.08%
2019/07/15	5	63.14	6	63.50	63.20	-1	2,397	-0.04%
2019/07/12	64	64.12	24	63.71	63.50	40	2,404	1.66%
2019/07/11	26	63.85	25	63.67	63.60	1	2,411	0.04%
2019/07/10	13	64.53	16	64.61	64.50	-3	2,424	-0.12%
2019/07/09	31	64.22	42	64.47	64.60	-11	2,426	-0.45%
2019/07/08	16	63.31	103	63.23	63.30	-87	2,421	-3.59%	大賣/
2019/07/05	109	63.96	41	63.78	63.30	68	2,430	2.80%	大買/
2019/07/04	21.3	63.46	18	63.41	63.10	3.3	2,457	0.13%
2019/07/03	38	63.73	47	63.48	63.40	-9	2,469	-0.36%
2019/07/02	46	63.14	67	63.41	63.80	-21	2,476	-0.85%
2019/07/01	33	62.68	16	62.53	63.50	17	2,469	0.69%
2019/06/28	15	61.49	21	61.78	61.60	-6	2,456	-0.24%
2019/06/27	86	62.68	42	62.58	62.00	44	2,459	1.79%
2019/06/26	44	61.43	72.2	61.64	63.20	-28.2	2,436	-1.16%
2019/06/25	13	60.42	13	60.42	60.40	0	2,415	0.00%
2019/06/24	0	0.00	3	59.70	59.90	-3	2,482	-0.12%
2019/06/21	23	60.37	24	60.37	60.20	-1	2,505	-0.04%
2019/06/20	14	61.00	9	61.22	60.90	5	2,493	0.20%
2019/06/19	24	60.54	22	60.82	61.20	2	2,499	0.08%
2019/06/18	78	61.08	65	61.69	60.10	13	2,496	0.52%
2019/06/17	17	59.78	14	59.49	60.10	3	2,446	0.12%
2019/06/14	15	60.09	22	60.15	59.70	-7	2,436	-0.29%
2019/06/13	151	61.27	85	61.43	60.30	66	2,426	2.72%	大買/
2019/06/12	63	59.00	57	59.74	60.80	6	2,370	0.25%
2019/06/11	172	60.60	172	60.84	58.40	0	2,334	0.00%	大買/大賣/
2019/06/10	49	59.54	61	59.55	59.80	-12	2,272	-0.53%
2019/06/06	18	58.12	29	57.71	59.00	-11	2,229	-0.49%
2019/06/05	68	57.58	59	57.61	57.70	9	2,219	0.41%
2019/06/04	51	57.51	56	57.39	57.60	-5	2,228	-0.22%
2019/06/03	26	56.24	24	56.48	55.60	2	2,208	0.09%
2019/05/31	145.2	58.43	137	58.57	56.80	8.2	2,215	0.37%	大買/大賣/
2019/05/30	32	57.64	27	57.99	58.90	5	2,160	0.23%
2019/05/29	27	57.23	38	57.39	56.80	-11	2,146	-0.51%
2019/05/28	50	56.26	49	56.75	56.30	1	2,125	0.05%
2019/05/27	27	55.45	38.5	55.14	57.20	-11.5	2,102	-0.55%
2019/05/24	3	52.63	18	52.30	52.80	-15	2,063	-0.73%
2019/05/23	37	51.45	31	51.80	51.90	6	2,045	0.29%
2019/05/22	21	53.70	7	54.56	52.90	14	2,017	0.69%
2019/05/21	23	53.79	22	53.92	53.80	1	1,992	0.05%
2019/05/20	24	53.73	27	53.69	54.20	-3	1,976	-0.15%
2019/05/17	73	54.77	87	55.18	55.10	-14	1,947	-0.72%
2019/05/16	82	57.20	71	56.90	54.30	11	1,901	0.58%
2019/05/15	38	56.05	36	55.99	55.90	2	1,824	0.11%
2019/05/14	63	55.23	78	54.91	57.00	-15	1,782	-0.84%
2019/05/13	22	54.17	24	54.40	53.50	-2	1,710	-0.12%
2019/05/10	148	55.43	151	55.24	55.00	-3	1,684	-0.18%	大買/大賣/
2019/05/09	198	57.73	158	57.43	54.50	40	1,567	2.55%	大買/大賣/
2019/05/08	124	54.91	118	54.97	57.10	6	1,391	0.43%	大買/大賣/
2019/05/07	43	52.76	38	53.08	52.00	5	1,264	0.40%
2019/05/06	12	48.58	11	48.24	50.50	1	1,213	0.08%
2019/05/03	12	48.79	9	48.80	48.95	3	1,206	0.25%
2019/05/02	6	47.94	7	48.09	49.00	-1	1,203	-0.08%
2019/04/30	5	46.27	5	46.52	47.35	0	1,199	0.00%
2019/04/29	17	46.51	19	46.82	46.25	-2	1,201	-0.17%
2019/04/26	3	49.20	1	49.40	48.95	2	1,205	0.17%
2019/04/25	10	49.55	4	49.58	49.90	6	1,213	0.49%
2019/04/24	19	49.51	10	49.56	49.65	9	1,226	0.73%
2019/04/23	19	50.29	16	50.85	49.85	3	1,223	0.25%
2019/04/22	6	49.19	6	49.37	48.80	0	1,194	0.00%
2019/04/19	8	49.18	8	49.44	49.10	0	1,189	0.00%
2019/04/18	21	50.18	30	49.73	48.85	-9	1,180	-0.76%
2019/04/17	7	50.73	30	50.78	50.60	-23	1,163	-1.98%
2019/04/16	28	50.65	44	50.17	51.50	-16	1,150	-1.39%
2019/04/15	16	49.32	13	49.46	48.80	3	1,115	0.27%
2019/04/12	40	51.30	36	51.19	50.10	4	1,100	0.36%
2019/04/11	36	50.36	26	50.85	50.30	10	1,076	0.93%
2019/04/10	57	50.96	63	50.90	50.00	-6	1,055	-0.57%
2019/04/09	26	49.23	41	49.00	49.25	-15	1,004	-1.49%
2019/04/08	13	48.87	18	48.87	48.30	-5	983	-0.51%
2019/04/03	18	46.03	47	46.52	47.40	-29	959	-3.02%
2019/04/02	13	45.40	16	45.50	45.80	-3	937	-0.32%
2019/04/01	18	46.05	16	46.04	46.05	2	930	0.21%
2019/03/29	15	45.48	25	45.47	46.20	-10	922	-1.08%
2019/03/28	22	45.00	27	45.18	44.60	-5	911	-0.55%
2019/03/27	95	46.49	73	46.75	45.60	22	890	2.47%
2019/03/26	10	43.54	24	43.88	44.10	-14	811	-1.73%
2019/03/25	11	41.72	13	42.00	42.25	-2	784	-0.25%
2019/03/22	33	43.00	30	42.87	42.55	3	779	0.39%
2019/03/21	12	42.30	21	42.92	43.05	-9	761	-1.18%
2019/03/20	8	41.58	10	41.75	41.45	-2	735	-0.27%
2019/03/19	18	41.90	13	41.78	41.65	5	727	0.69%
2019/03/18	20	42.72	31	42.68	42.40	-11	719	-1.53%
2019/03/15	40	43.67	53	43.50	43.25	-13	708	-1.83%
2019/03/14	9	41.65	14	41.97	42.90	-5	662	-0.75%
2019/03/13	56	42.50	31	42.35	42.00	25	658	3.80%
2019/03/12	14	41.22	15	41.22	41.05	-1	613	-0.16%
2019/03/11	12	41.62	19	41.54	41.15	-7	607	-1.15%
2019/03/08	26	43.01	65	42.64	42.40	-39	594	-6.56%
2019/03/07	33	43.25	75	43.01	42.60	-42	563	-7.45%
2019/03/06	20	43.25	26	43.26	43.40	-6	538	-1.11%
2019/03/05	54	43.27	60.1	42.92	41.90	-6.1	511	-1.20%
2019/03/04	108	41.99	27	42.12	43.85	81	454	17.82%	大買/
2019/02/27	108	40.22	112	40.05	39.90	-4	411	-0.97%	大買/大賣/
2019/02/26	10	39.44	16	39.19	39.05	-6	371	-1.62%
2019/02/25	7	37.54	1	37.75	37.55	6	366	1.64%
2019/02/22	3	37.78	2	37.93	37.75	1	366	0.27%
2019/02/21	4	38.35	1	38.25	38.25	3	366	0.82%
2019/02/20	11	38.21	13	38.11	38.25	-2	366	-0.55%
2019/02/19	12	37.77	2	37.73	37.85	10	366	2.73%
2019/02/18	6	37.15	2	37.28	37.20	4	365	1.09%
2019/02/15	5	36.97	2	37.28	36.75	3	368	0.81%
2019/02/14	2	37.30	3	37.43	37.35	-1	371	-0.27%
2019/02/13	1	37.00	6	37.00	37.15	-5	379	-1.32%
2019/02/12	6	36.80	1	36.95	36.90	5	385	1.30%
2019/02/11	4	37.29	11	37.19	37.15	-7	393	-1.78%
2019/01/30	0	0.00	4	37.88	37.90	-4	401	-1.00%
2019/01/29	3	38.10	2	38.00	37.90	1	405	0.25%
2019/01/28	6	38.76	4	38.60	38.55	2	409	0.49%
2019/01/25	4	38.98	3	38.98	38.75	1	418	0.24%
2019/01/24	4	38.75	3	38.67	38.50	1	423	0.24%
2019/01/23	1	38.65	7	38.62	39.20	-6	437	-1.37%
2019/01/22	5	38.40	8	38.51	38.20	-3	475	-0.63%
2019/01/21	6	39.31	16	39.02	38.90	-10	492	-2.03%
2019/01/18	14	39.75	16	39.83	39.65	-2	499	-0.40%
2019/01/17	6	39.18	3	39.47	38.95	3	496	0.60%
2019/01/16	20	38.92	24	38.85	39.00	-4	500	-0.80%
2019/01/15	3	37.15	6	37.35	37.70	-3	521	-0.58%
2019/01/14	3	36.95	5	36.88	36.80	-2	533	-0.37%
2019/01/11	6	37.12	6	37.28	37.00	0	561	0.00%
2019/01/10	12	36.95	6	36.96	37.00	6	584	1.03%
2019/01/09	4	37.20	6	37.08	37.20	-2	628	-0.32%
2019/01/08	9	36.91	6	36.81	36.80	3	662	0.45%
2019/01/07	3	35.88	6	36.07	36.30	-3	690	-0.43%
2019/01/04	9	35.47	3	35.53	35.50	6	744	0.81%
2019/01/03	2	36.60	2	36.80	36.05	0	796	0.00%
2019/01/02	1	36.90	6	36.97	36.85	-5	928	-0.54%
2018/12/28	3	36.62	2	36.73	36.70	1	980	0.10%
2018/12/27	7	36.56	1	36.55	36.35	6	1,001	0.60%
2018/12/26	13	36.93	12	36.80	36.30	1	1,015	0.10%
2018/12/25	10	36.42	6	36.65	36.30	4	1,036	0.39%
2018/12/24	11	37.96	6	38.10	37.60	5	1,040	0.48%
2018/12/22	7	38.08	10	38.28	37.80	-3	1,057	-0.28%
2018/12/21	18	35.78	11	36.25	37.10	7	1,082	0.65%
2018/12/20	17	36.17	8	36.11	35.95	9	1,182	0.76%
2018/12/19	10	37.29	10	37.07	37.25	0	1,195	0.00%
2018/12/18	13	37.85	1	38.45	37.65	12	1,209	0.99%
2018/12/14	0	0.00	3	39.12	39.10	-3	1,325	-0.23%
2018/12/13	3	39.42	1	39.45	38.80	2	1,367	0.15%
2018/12/12	2	38.98	8	39.11	39.00	-6	1,423	-0.42%
2018/12/11	2	38.90	3	39.25	38.85	-1	1,540	-0.06%
2018/12/10	3	38.67	12	38.66	38.55	-9	1,581	-0.57%
2018/12/07	2	37.85	1	38.30	38.30	1	1,587	0.06%
2018/12/06	17	38.32	7	38.11	37.50	10	1,586	0.63%
2018/12/05	3	39.75	3	39.83	40.00	0	1,582	0.00%
2018/12/04	2	40.73	2	40.70	40.70	0	1,581	0.00%
2018/12/03	6	41.45	9	41.73	41.40	-3	1,577	-0.19%
2018/11/30	2	40.70	3	40.70	40.70	-1	1,570	-0.06%
2018/11/29	4	40.84	6	40.90	40.60	-2	1,567	-0.13%
2018/11/28	5	40.72	7	41.03	40.50	-2	1,562	-0.13%
2018/11/27	3	39.18	9	39.33	39.75	-6	1,558	-0.38%
2018/11/26	5	39.63	5	39.78	39.65	0	1,566	0.00%
2018/11/23	30	39.69	10	39.75	39.25	20	1,564	1.28%
2018/11/22	16	41.63	7	41.26	40.55	9	1,558	0.58%
2018/11/21	2	39.45	15	39.94	40.40	-13	1,540	-0.84%
2018/11/20	0	0.00	2	40.10	40.15	-2	1,537	-0.13%
2018/11/19	1	40.15	9	40.09	40.30	-8	1,536	-0.52%
2018/11/16	5	39.73	2	39.93	39.50	3	1,535	0.20%
2018/11/15	12	39.93	5	39.95	40.10	7	1,530	0.46%
2018/11/14	4	39.41	11	39.91	39.55	-7	1,527	-0.46%
2018/11/13	12	38.45	15	38.35	39.25	-3	1,522	-0.20%
2018/11/12	16	38.68	16	39.32	38.50	0	1,517	0.00%
2018/11/09	9	38.78	7	39.20	38.35	2	1,510	0.13%
2018/11/08	15	39.85	4	40.25	39.45	11	1,503	0.73%
2018/11/07	11	39.95	14	39.69	40.35	-3	1,492	-0.20%
2018/11/06	18	38.68	14	38.68	38.45	4	1,482	0.27%
2018/11/05	4	38.35	12	38.38	38.55	-8	1,472	-0.54%
2018/11/02	16	37.80	26	37.99	37.60	-10	1,465	-0.68%
2018/11/01	12	37.00	4	36.93	37.05	8	1,453	0.55%
2018/10/31	12	35.50	21	36.09	36.90	-9	1,438	-0.63%
2018/10/30	42	35.25	51	34.63	34.00	-9	1,416	-0.64%
2018/10/29	18	38.64	16	39.87	37.35	2	1,376	0.15%
2018/10/26	26	41.27	12	41.46	40.65	14	1,355	1.03%
2018/10/25	24	40.98	11	40.77	42.15	13	1,340	0.97%
2018/10/24	20	42.55	19	42.27	42.00	1	1,322	0.08%
2018/10/23	53	42.73	46	43.02	41.75	7	1,306	0.54%
2018/10/22	19	45.77	11	45.95	45.55	8	1,265	0.63%
2018/10/19	18	45.33	71	45.16	46.15	-53	1,247	-4.25%
2018/10/18	27	44.56	22	44.83	45.10	5	1,219	0.41%
2018/10/17	44	44.75	38	44.93	45.15	6	1,195	0.50%
2018/10/16	51	45.09	89	45.31	45.35	-38	1,150	-3.30%
2018/10/15	45	47.01	63	47.15	47.00	-18	1,114	-1.61%
2018/10/12	55	47.31	40	47.12	46.40	15	1,083	1.38%
2018/10/11	76	48.79	85	48.95	49.35	-9	1,027	-0.88%
2018/10/09	123	51.05	107	50.90	52.10	16	971	1.65%	大買/大賣/
2018/10/08	58	48.38	53	48.63	49.00	5	835	0.60%
2018/10/05	14	45.65	17	45.96	45.60	-3	784	-0.38%
2018/10/04	22	45.18	47	45.39	45.60	-25	763	-3.27%
2018/10/03	69	45.19	45	45.10	44.50	24	743	3.23%
2018/10/02	9	47.96	7	48.13	47.70	2	714	0.28%
2018/10/01	32	47.85	36	48.25	48.60	-4	705	-0.57%
2018/09/28	45	48.15	45	47.64	48.00	0	685	0.00%
2018/09/27	88	49.12	85	49.17	47.30	3	653	0.46%
2018/09/26	33	46.00	30	46.29	46.25	3	547	0.55%
2018/09/25	27	44.96	14	45.53	45.50	13	527	2.47%
2018/09/21	79	46.75	73	46.13	45.60	6	510	1.18%
2018/09/20	24	45.43	12	45.53	45.85	12	427	2.81%
2018/09/19	22	45.33	124	45.17	45.35	-102	392	-25.99%	大賣/鉅額交易
2018/09/18	60	44.76	63	44.61	45.00	-3	350	-0.86%
2018/09/17	131	43.99	89	43.98	44.50	42	293	14.31%	大買/
2018/09/14	17	39.16	44	39.86	41.00	-27	175	-15.39%
2018/09/13	4	37.46	5	37.87	37.30	-1	134	-0.74%
2018/09/12	2	35.80	17	35.95	35.80	-15	130	-11.49%
2018/09/11	12	34.75	9	34.75	35.50	3	134	2.22%
2018/09/10	3	35.80	4	35.13	34.80	-1	133	-0.75%
2018/09/07	5	36.91	20	36.80	36.60	-15	134	-11.15%
2018/09/06	4	37.26	4	37.24	37.30	0	141	0.00%
2018/09/05	3	36.97	8	37.09	37.20	-5	152	-3.28%
2018/09/04	11	36.80	7	36.88	36.60	4	156	2.56%
2018/09/03	10	37.33	6	37.41	37.30	4	159	2.51%
2018/08/31	40	37.75	34	37.57	37.55	6	157	3.80%
2018/08/30	6	35.32	4	35.34	35.50	2	149	1.34%
2018/08/29	2	35.00	2	34.95	34.85	0	153	0.00%
2018/08/28	1	35.05	0	0.00	35.10	1	158	0.63%
2018/08/27	2	35.15	3	35.42	35.40	-1	163	-0.61%
2018/08/24	2	35.05	1	35.25	34.85	1	166	0.60%
2018/08/23	3	35.07	2	35.38	35.00	1	173	0.58%
2018/08/20	6	33.95	6	34.03	33.90	0	198	0.00%
2018/08/17	1	33.25	5	32.99	33.25	-4	231	-1.73%
2018/08/16	9	32.47	6	32.50	32.00	3	236	1.27%
2018/08/15	6	33.38	41	33.27	33.00	-35	238	-14.67%
2018/08/14	2	33.33	1	33.85	34.00	1	250	0.40%
2018/08/13	11	34.14	3	34.13	33.50	8	262	3.04%
2018/08/10	8	34.31	11	34.48	34.50	-3	319	-0.94%
2018/08/09	3	34.40	0	0.00	34.50	3	385	0.78%
2018/08/08	2	34.83	2.1	34.95	34.60	-0.1	388	-0.02%
2018/08/07	1	35.00	0	0.00	34.95	1	389	0.26%
2018/08/06	2	35.10	2	35.10	35.10	0	391	0.00%
2018/08/03	12	35.03	1	35.25	34.85	11	393	2.79%
2018/08/02	0	0.00	1	35.70	35.15	-1	395	-0.25%
2018/08/01	4	35.48	5	35.67	35.60	-1	395	-0.26%
2018/07/31	1	35.40	0	0.00	35.40	1	396	0.25%
2018/07/30	4	35.63	4	35.96	35.50	0	398	0.00%
2018/07/27	7	35.80	4	35.63	35.80	3	399	0.75%
2018/07/25	2	35.15	3	35.30	35.15	-1	403	-0.25%
2018/07/24	2	35.00	2	35.00	35.00	0	407	0.00%
2018/07/23	4	34.86	4	34.96	34.80	0	409	0.00%
2018/07/20	1	35.30	2	35.33	35.30	-1	408	-0.24%
2018/07/19	1	35.80	1	35.65	35.60	0	410	0.00%
2018/07/18	2	35.55	2	35.45	35.50	0	412	0.00%
2018/07/17	5	35.38	6	35.43	35.35	-1	414	-0.24%
2018/07/16	4	35.55	2	35.70	35.40	2	415	0.48%
2018/07/13	14	35.60	4	35.81	35.40	10	416	2.40%
2018/07/12	7	35.52	3	35.78	35.35	4	416	0.96%
2018/07/11	2	36.00	3	36.23	36.00	-1	415	-0.24%
2018/07/10	2	36.00	3	36.23	36.00	-1	416	-0.24%
2018/07/09	1	35.65	0	0.00	35.65	1	417	0.24%
2018/07/06	8	34.59	2	34.80	35.30	6	420	1.43%
2018/07/05	11	35.65	2	35.50	35.05	9	421	2.14%
2018/07/04	8	36.56	2	37.00	36.15	6	421	1.42%
2018/07/03	0	0.00	1	36.70	36.30	-1	430	-0.23%
2018/06/29	6	37.00	6	37.33	37.40	0	445	0.00%
2018/06/28	17	36.78	1	36.90	37.10	16	445	3.59%
2018/06/27	1	37.75	1	37.60	37.10	0	445	0.00%
2018/06/26	5	36.94	0	0.00	37.15	5	447	1.12%
2018/06/25	2	37.05	2	37.38	37.15	0	458	0.00%
2018/06/22	4	37.03	5	37.07	37.00	-1	458	-0.22%
2018/06/21	9	37.81	5	38.18	37.70	4	456	0.88%
2018/06/20	15	37.72	5	37.92	38.15	10	456	2.19%
2018/06/19	7	38.76	4	38.91	38.80	3	451	0.66%
2018/06/15	5	39.12	1	39.00	39.00	4	448	0.89%
2018/06/14	4	40.05	3	39.97	39.40	1	445	0.22%
2018/06/13	4	40.26	4	40.35	40.50	0	440	0.00%
2018/06/12	6	39.63	9	40.02	39.55	-3	430	-0.70%
2018/06/11	15	39.91	4	39.93	39.70	11	426	2.58%
2018/06/08	7	40.14	5	40.33	40.30	2	423	0.47%
2018/06/07	4	40.05	2	40.18	40.00	2	422	0.47%
2018/06/06	7	40.06	7	40.14	40.15	0	419	0.00%
2018/06/05	32	39.70	1	39.50	39.40	31	414	7.48%
2018/06/04	6	39.88	7	40.09	40.05	-1	408	-0.24%
2018/06/01	5	39.50	0	0.00	39.60	5	404	1.24%
2018/05/31	10	39.77	16	39.78	39.50	-6	402	-1.49%
2018/05/30	5	39.04	11	39.30	39.25	-6	395	-1.52%
2018/05/29	17	39.20	11	39.27	39.15	6	389	1.54%
2018/05/28	17	40.46	15	40.63	40.10	2	377	0.53%
2018/05/25	18	41.14	26	41.19	40.50	-8	367	-2.17%
2018/05/24	17	40.07	9	40.04	40.00	8	334	2.39%
2018/05/23	4	39.93	13	40.22	39.65	-9	329	-2.73%
2018/05/22	37	40.58	31	40.63	39.90	6	324	1.85%
2018/05/21	17	40.29	23	40.60	40.15	-6	312	-1.92%
2018/05/18	107	42.10	132	41.87	40.60	-25	302	-8.27%	大買/大賣/
2018/05/17	40	41.06	71.5	41.41	42.65	-31.5	249	-12.62%
2018/05/16	0	0.00	11	39.16	38.80	-11	186	-5.91%
2018/05/15	1	38.80	4	38.93	38.80	-3	187	-1.60%
2018/05/14	1	38.60	9	38.88	38.90	-8	198	-4.03%
2018/05/11	4	38.78	3	38.88	38.50	1	200	0.50%
2018/05/10	2	39.13	1	39.00	38.90	1	199	0.50%
2018/05/09	0	0.00	2	38.10	38.00	-2	199	-1.00%
2018/05/08	9.1	38.16	1	38.25	38.05	8.1	203	3.98%
2018/05/07	9	38.68	2	38.40	38.40	7	206	3.39%
2018/05/04	11	38.73	12	38.84	38.70	-1	216	-0.46%
2018/05/03	9	38.75	1	38.80	38.70	8	221	3.61%
2018/05/02	4	38.88	2	39.45	38.60	2	228	0.87%
2018/04/30	2	38.50	6	38.71	38.65	-4	231	-1.73%
2018/04/27	2	37.85	3	37.97	38.00	-1	234	-0.43%
2018/04/26	2	37.28	1	37.55	37.25	1	239	0.42%
2018/04/25	3	36.62	2	36.83	37.25	1	245	0.41%
2018/04/24	3	36.98	2	36.95	37.05	1	286	0.35%
2018/04/23	2	37.90	5	38.25	37.50	-3	284	-1.05%
2018/04/20	2	37.10	3	37.28	37.25	-1	285	-0.35%
2018/04/19	3	37.37	2	37.50	37.20	1	290	0.34%
2018/04/18	3	36.80	2	37.13	37.05	1	291	0.34%
2018/04/17	3	36.87	4	36.94	36.70	-1	292	-0.34%
2018/04/16	8	37.11	2	37.10	37.00	6	297	2.02%
2018/04/13	9	37.64	2	37.60	37.50	7	302	2.31%
2018/04/12	3	38.03	3	37.85	37.80	0	305	0.00%
2018/04/11	2	38.18	3	38.42	38.50	-1	307	-0.32%
2018/04/10	4	37.70	5	37.84	37.50	-1	312	-0.32%
2018/04/09	7	38.81	22	39.30	38.15	-15	359	-4.18%
2018/04/03	35	37.76	26	37.93	38.65	9	378	2.38%
2018/04/02	21	37.24	4	37.01	36.75	17	366	4.64%
2018/03/31	1	36.35	1	36.65	36.45	0	364	0.00%
2018/03/30	4	36.39	5	36.65	36.35	-1	364	-0.27%
2018/03/29	4	36.74	12	36.90	36.20	-8	366	-2.19%
2018/03/28	14	36.39	16	36.63	36.55	-2	362	-0.55%
2018/03/27	3	36.07	8	36.18	35.70	-5	350	-1.43%
2018/03/26	4	35.69	7	35.95	35.75	-3	350	-0.86%
2018/03/23	5	35.02	4	35.21	35.65	1	350	0.29%
2018/03/22	1	35.85	7	35.97	35.85	-6	348	-1.72%
2018/03/21	3	35.68	0	0.00	35.50	3	347	0.86%
2018/03/20	5	35.75	0	0.00	35.70	5	347	1.44%
2018/03/19	7	35.81	2	35.88	35.75	5	347	1.44%
2018/03/16	5	36.73	1	36.95	36.30	4	345	1.16%
2018/03/15	4	36.45	7	36.38	36.35	-3	344	-0.87%
2018/03/14	14	36.57	3	36.45	36.30	11	344	3.20%
2018/03/13	5	35.59	3	35.97	36.20	2	345	0.58%
2018/03/12	3	35.68	3	35.80	35.70	0	347	0.00%
2018/03/09	1	34.90	2	35.23	34.90	-1	348	-0.29%
2018/03/08	3	34.63	3	34.95	34.70	0	360	0.00%
2018/03/07	8	34.78	3	35.17	34.65	5	360	1.39%
2018/03/06	3	34.97	0	0.00	34.75	3	362	0.83%
2018/03/05	9	35.18	4	35.58	35.00	5	366	1.37%
2018/03/02	4	35.35	1	35.75	35.30	3	370	0.81%
2018/03/01	2	35.40	1	35.55	35.45	1	371	0.27%
2018/02/27	8	35.88	11	35.97	35.70	-3	373	-0.80%
2018/02/23	0	0.00	2	36.40	35.85	-2	377	-0.53%
2018/02/22	1	34.85	1	35.15	35.65	0	378	0.00%
2018/02/21	2	34.95	1	34.90	35.00	1	378	0.26%
2018/02/12	7	34.23	7	34.58	34.00	0	378	0.00%
2018/02/09	17	32.99	54	32.80	34.10	-37	376	-9.83%
2018/02/08	3	35.73	2	36.00	35.80	1	372	0.27%
2018/02/07	11	35.85	14	36.38	36.05	-3	371	-0.81%
2018/02/06	24	36.53	35	35.56	35.05	-11	370	-2.97%
2018/02/05	8	38.74	8	38.83	38.90	0	371	0.00%
2018/02/02	4	39.68	4	39.54	39.50	0	375	0.00%
2018/02/01	4	40.10	4	39.98	39.90	0	392	0.00%
2018/01/31	10	40.08	3	40.43	40.15	7	413	1.69%
2018/01/30	4	40.64	4	40.58	40.40	0	409	0.00%
2018/01/29	6	41.28	9	41.73	40.85	-3	405	-0.74%
2018/01/26	8	40.58	10	40.66	40.60	-2	396	-0.50%
2018/01/25	13	41.81	6	41.73	40.90	7	391	1.79%
2018/01/24	8	41.86	7.1	42.21	42.10	0.9	382	0.24%
2018/01/23	7	42.51	2	42.75	41.90	5	378	1.32%
2018/01/22	4	42.95	8	43.22	43.00	-4	373	-1.07%
2018/01/19	14	42.41	15	42.49	42.55	-1	367	-0.27%
2018/01/18	23	43.79	47	43.85	43.00	-24	360	-6.66%
2018/01/17	4	41.39	5	41.50	41.50	-1	320	-0.31%
2018/01/16	10	41.39	5	41.56	41.30	5	319	1.56%
2018/01/15	23	42.05	6	42.21	41.90	17	318	5.33%
2018/01/12	8	41.26	6	41.38	41.40	2	313	0.64%
2018/01/11	3	40.63	2	40.73	40.85	1	312	0.32%
2018/01/10	11	41.20	9	41.38	41.20	2	312	0.64%
2018/01/09	9	41.21	35	41.24	40.75	-26	309	-8.41%
2018/01/08	4	42.35	6	42.62	42.30	-2	304	-0.66%
2018/01/05	7	42.51	3	42.53	42.15	4	299	1.33%
2018/01/04	18	42.08	10	42.30	42.15	8	295	2.71%
2018/01/03	154	42.98	183	43.26	42.70	-29	289	-10.03%	大買/大賣/
2018/01/02	17	40.01	19	40.81	42.00	-2	240	-0.83%