晟德 (4123)-凱基-松山券商分點個股進出

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

晟德

(4123)

可現股當沖

股價
45.75
漲跌
▼0.25
漲幅
-0.54%
成交量
1,455張
產業
上櫃生技醫療類股
401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

晟德 (4123)籌碼相關－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	0	0.00	3	46.15	45.75	-3	1,516	-0.20%
2024/05/20	0	0.00	5.1	46.28	46.00	-5.1	1,516	-0.34%
2024/05/17	0	0.00	5	45.87	46.00	-5	1,511	-0.33%
2024/05/16	0	0.00	8	45.06	44.90	-8	1,513	-0.53%
2024/05/15	3	45.22	0	0.00	44.75	3	1,503	0.20%
2024/05/14	1	45.15	1	45.25	45.40	0	1,494	0.00%
2024/05/13	0	0.00	2	45.95	46.10	-2	1,461	-0.14%
2024/05/10	2	44.63	0	0.00	45.05	2	1,418	0.14%
2024/05/08	2	44.85	9	44.95	44.65	-7	1,382	-0.51%
2024/05/06	0	0.00	3	43.58	43.55	-3	1,372	-0.22%
2024/04/24	0	0.00	0.2	43.85	43.85	-0.2	1,599	-0.01%
2024/04/19	1	42.50	0	0.00	42.00	1	1,681	0.06%
2024/04/16	0	42.75	0	0.00	42.50	0	1,679	0.00%
2024/04/15	1	43.25	0	0.00	43.20	1	1,671	0.06%
2024/04/12	2	43.90	0	0.00	43.80	2	1,663	0.12%
2024/04/10	0	0.00	0.1	44.75	44.75	-0.1	1,650	-0.01%
2024/04/09	6	44.71	0	0.00	44.30	6	1,641	0.37%
2024/04/01	0	0.00	1	43.60	43.50	-1	1,632	-0.06%
2024/03/12	2	44.88	0	0.00	44.80	2	1,519	0.13%
2024/03/11	3	45.08	0	0.00	45.15	3	1,509	0.20%
2024/02/26	0	0.00	0.1	45.70	46.50	-0.1	1,435	-0.01%
2024/02/23	0	0.00	3	45.75	45.65	-3	1,418	-0.21%
2024/02/22	0.9	46.00	0	0.00	45.75	0.9	1,409	0.06%
2024/02/21	0	0.00	0.4	46.40	46.15	-0.4	1,399	-0.03%
2024/02/20	0	46.85	0.5	46.95	46.70	-0.5	1,390	-0.03%
2024/02/19	0	0.00	1	47.30	47.30	-1	1,391	-0.07%
2024/02/16	0	0.00	0.2	46.40	46.40	-0.2	1,381	-0.02%
2024/02/05	0.1	45.05	4	45.43	45.45	-3.9	1,458	-0.27%
2024/02/02	0	0.00	2	45.50	45.45	-2	1,474	-0.14%
2024/01/29	1	46.40	0	0.00	46.35	1	1,497	0.07%
2024/01/25	10	48.10	0	0.00	47.60	10	1,468	0.68%
2024/01/24	0	0.00	1	48.20	48.35	-1	1,421	-0.07%
2024/01/23	0	0.00	1	47.45	47.55	-1	1,389	-0.07%
2024/01/18	1	45.60	0	0.00	45.70	1	1,390	0.07%
2024/01/17	3	45.40	1	46.20	45.20	2	1,391	0.14%
2024/01/16	1	46.50	0	0.00	46.65	1	1,365	0.07%
2024/01/15	0	0.00	5.4	44.93	45.10	-5.4	1,302	-0.41%
2024/01/12	0	0.00	11	44.90	44.90	-11	1,293	-0.85%
2024/01/11	0	0.00	0.4	43.75	44.25	-0.4	1,282	-0.03%
2024/01/10	1.7	43.41	0	0.00	43.25	1.7	1,309	0.13%
2024/01/09	1	43.80	0	0.00	43.55	1	1,316	0.08%
2024/01/05	0	0.00	1	44.40	44.40	-1	1,320	-0.08%
2024/01/03	1	44.55	0	0.00	44.10	1	1,332	0.08%
2023/12/28	3	44.43	0	0.00	44.40	3	1,330	0.23%
2023/12/26	0	0.00	1	44.30	44.40	-1	1,309	-0.08%
2023/12/25	1	44.00	0	0.00	43.95	1	1,302	0.08%
2023/12/22	0.1	44.50	0	0.00	44.30	0.1	1,292	0.01%
2023/12/21	1	44.55	0	0.00	44.45	1	1,294	0.08%
2023/12/19	1	44.85	0	0.00	44.80	1	1,282	0.08%
2023/12/18	5.1	45.06	0.3	45.20	44.90	4.8	1,284	0.37%
2023/12/15	1	45.26	0	0.00	45.25	1	1,294	0.08%
2023/12/14	2	45.80	0	0.00	45.80	2	1,290	0.16%
2023/12/13	0.1	45.70	0	0.00	45.70	0.1	1,290	0.01%
2023/12/12	0.1	45.71	0	0.00	45.65	0.1	1,295	0.01%
2023/12/06	0	0.00	2	46.45	46.50	-2	1,306	-0.15%
2023/12/05	0.1	46.00	0	0.00	46.00	0.1	1,334	0.01%
2023/12/04	0	0.00	0.1	46.50	46.60	-0.1	1,366	-0.01%
2023/12/01	3	46.30	0	0.00	46.05	3	1,370	0.22%
2023/11/30	0	45.85	1	45.55	45.55	-1	1,364	-0.07%
2023/11/29	0	45.78	0	0.00	45.90	0	1,359	0.00%
2023/11/28	1	45.59	0	0.00	45.40	1	1,358	0.08%
2023/11/27	0	0.00	13	45.00	45.30	-13	1,369	-0.95%
2023/11/23	0	0.00	3	44.15	44.15	-3	1,357	-0.22%
2023/11/21	0	44.20	0	0.00	44.30	0	1,395	0.00%
2023/11/20	0	44.15	0	0.00	44.00	0	1,422	0.00%
2023/11/16	0	43.35	0	0.00	43.55	0	1,452	0.00%
2023/11/15	3	42.60	0	0.00	42.50	3	1,446	0.21%
2023/11/14	1.1	42.33	0	0.00	42.30	1.1	1,456	0.07%
2023/11/13	4	42.89	0.2	42.50	42.35	3.8	1,475	0.26%
2023/11/10	2	45.43	2	46.25	45.25	0	1,433	0.00%
2023/11/09	3	45.58	0	0.00	45.50	3	1,466	0.20%
2023/11/08	0	0.00	6	46.24	46.00	-6	1,665	-0.36%
2023/11/06	2	44.98	2	45.25	45.25	0	1,751	0.00%
2023/11/03	5	45.32	0	0.00	45.25	5	1,755	0.28%
2023/11/01	6	45.34	0	0.00	45.05	6	1,819	0.33%
2023/10/31	0	45.85	0	0.00	45.65	0	1,865	0.00%
2023/10/30	1	46.50	1	46.95	46.50	0	1,900	0.00%
2023/10/27	2	46.90	2	46.55	46.90	0	1,899	0.00%
2023/10/26	1	45.60	0	0.00	45.65	1	1,929	0.05%
2023/10/25	0	46.35	15	46.48	46.10	-15	2,052	-0.73%
2023/10/24	0	45.75	0	0.00	45.85	0	2,138	0.00%
2023/10/23	0	45.80	0.3	45.40	45.40	-0.3	2,302	-0.01%
2023/10/19	0	0.00	1	45.40	45.20	-1	2,659	-0.04%
2023/10/18	1.1	45.17	0	0.00	44.40	1.1	2,981	0.04%
2023/10/17	0.7	45.61	0	0.00	45.45	0.7	3,881	0.02%
2023/10/16	3	45.18	0	0.00	45.30	3	4,726	0.06%
2023/10/13	0.6	45.70	0	0.00	45.50	0.6	4,890	0.01%
2023/10/11	1	45.10	0	0.00	45.10	1	5,244	0.02%
2023/10/04	3	45.10	0	0.00	45.05	3	5,341	0.06%
2023/10/03	2	45.65	0	0.00	45.60	2	5,405	0.04%
2023/10/02	2.4	46.14	0	0.00	46.05	2.4	5,507	0.04%
2023/09/26	0.1	45.75	0	0.00	45.20	0.1	5,859	0.00%
2023/09/21	3	45.50	0	0.00	45.50	3	6,071	0.05%
2023/09/20	7.3	45.94	0	0.00	45.75	7.3	6,132	0.12%
2023/09/18	0	0.00	2	46.80	46.90	-2	6,234	-0.03%
2023/09/14	0	0.00	1	46.55	46.60	-1	6,257	-0.02%
2023/09/12	1	46.40	0	0.00	46.60	1	6,293	0.02%
2023/09/11	3	46.45	0	0.00	46.20	3	6,319	0.05%
2023/09/08	1	46.20	1	46.25	46.25	0	6,346	0.00%
2023/09/07	3	51.40	10	51.80	51.50	-7	6,345	-0.11%
2023/09/01	0	0.00	10	51.30	51.20	-10	6,906	-0.14%
2023/08/30	1	51.30	0	0.00	50.90	1	7,098	0.01%
2023/08/28	1	49.95	0	0.00	49.70	1	7,113	0.01%
2023/08/17	10	51.10	1	50.30	51.00	9	7,098	0.13%
2023/08/16	0	51.00	1	50.80	50.70	-1	7,078	-0.01%
2023/08/14	10.1	52.00	3	52.27	52.00	7.1	7,037	0.10%
2023/08/10	1	57.50	2.3	57.35	57.50	-1.3	6,945	-0.02%
2023/08/08	0	0.00	1	59.60	60.00	-1	7,103	-0.01%
2023/08/07	0	0.00	2	58.00	59.20	-2	7,133	-0.03%
2023/08/01	0	0.00	5	60.00	59.80	-5	7,140	-0.07%
2023/07/31	0	59.90	3	60.07	59.50	-3	7,232	-0.04%
2023/07/28	1	60.90	3	61.40	60.30	-2	7,232	-0.03%
2023/07/27	1	61.51	1	62.60	61.80	0	7,137	0.00%
2023/07/26	3	63.53	0	0.00	61.80	3	7,080	0.04%
2023/07/25	5.1	63.16	35	63.57	63.40	-29.9	6,969	-0.43%
2023/07/24	3	61.97	0	0.00	61.80	3	6,873	0.04%
2023/07/21	22	62.52	4	63.90	62.40	18	6,799	0.27%
2023/07/20	84.1	64.50	18.3	64.89	63.30	65.8	6,578	1.00%
2023/07/19	22.3	64.10	27.3	64.18	65.20	-5	5,805	-0.09%
2023/07/18	3	58.87	14	58.32	59.30	-11	5,037	-0.22%
2023/07/17	6	59.18	1.6	59.74	59.20	4.4	5,101	0.09%
2023/07/14	2	56.00	6	56.40	56.10	-4	4,918	-0.08%
2023/07/13	7	54.77	0	0.00	55.00	7	4,875	0.14%
2023/07/10	2	55.60	0	0.00	55.80	2	4,878	0.04%
2023/07/07	2	56.90	3	57.23	56.50	-1	4,817	-0.02%
2023/07/06	2	57.55	1.5	57.73	57.10	0.5	4,714	0.01%
2023/07/05	12	56.22	8.3	56.70	56.60	3.7	4,533	0.08%
2023/07/04	0	0.00	10	54.90	54.70	-10	4,396	-0.23%
2023/07/03	0	0.00	1	55.00	55.00	-1	4,378	-0.02%
2023/06/30	0	0.00	3	55.40	55.40	-3	4,329	-0.07%
2023/06/29	0	0.00	1	54.60	55.10	-1	4,285	-0.02%
2023/06/28	1	53.80	0	0.00	54.50	1	4,205	0.02%
2023/06/26	0	0.00	3	53.00	53.10	-3	4,044	-0.07%
2023/06/16	1	53.20	0	0.00	53.00	1	3,998	0.03%
2023/06/09	0	0.00	3	54.90	55.50	-3	3,805	-0.08%
2023/06/08	16	55.26	6.3	56.18	55.50	9.7	3,726	0.26%
2023/06/07	17	54.28	17	54.52	54.90	0	3,511	0.00%
2023/06/06	2	52.90	1	53.00	52.70	1	3,277	0.03%
2023/06/05	2	51.95	3	51.87	51.90	-1	3,130	-0.03%
2023/05/30	1	50.00	0	0.00	50.10	1	3,024	0.03%
2023/05/25	4	50.83	0	0.00	50.60	4	2,996	0.13%
2023/05/24	0	0.00	2	51.20	51.30	-2	2,984	-0.07%
2023/05/23	20	50.70	20	51.20	51.20	0	2,968	0.00%
2023/05/22	0	0.00	5	50.10	50.40	-5	2,941	-0.17%
2023/05/19	1	49.30	1	49.60	49.70	0	2,925	0.00%
2023/05/17	1.4	50.75	0	0.00	50.30	1.4	2,870	0.05%
2023/05/16	2	50.25	0	0.00	50.50	2	2,835	0.07%
2023/05/12	4	51.55	18	50.11	52.00	-14	2,581	-0.54%
2023/05/11	11	48.75	3	49.63	49.05	8	2,480	0.32%
2023/05/10	1	50.60	0	0.00	51.00	1	2,398	0.04%
2023/05/08	2	51.60	0	0.00	51.60	2	2,322	0.09%
2023/05/05	3	52.20	5	52.92	52.40	-2	2,277	-0.09%
2023/05/04	0	0.00	2.6	51.85	53.00	-2.6	2,150	-0.12%
2023/05/03	8	51.38	1.2	51.52	51.30	6.8	2,072	0.33%
2023/05/02	0	0.00	12	51.70	51.30	-12	2,046	-0.59%
2023/04/28	0	0.00	0.1	51.80	50.80	-0.1	2,008	0.00%
2023/04/27	1	51.10	1	51.10	51.30	0	1,943	0.00%
2023/04/26	0	0.00	1	50.40	52.10	-1	1,860	-0.05%
2023/04/25	1	51.80	3.9	51.31	51.20	-2.9	1,751	-0.17%
2023/04/24	1	50.90	0.1	51.97	52.00	0.9	1,649	0.05%
2023/04/20	3	50.97	3.4	51.95	50.10	-0.4	1,408	-0.03%
2023/04/19	1	49.25	5.2	49.93	50.40	-4.2	1,181	-0.36%
2023/04/17	1	48.00	0	0.00	48.25	1	1,035	0.10%
2023/04/14	10	47.70	21	48.02	48.00	-11	1,014	-1.08%
2023/04/13	0	0.00	29	47.81	48.30	-29	993	-2.92%
2023/04/10	2	46.93	0	0.00	47.00	2	949	0.21%
2023/04/07	0	0.00	0.3	47.35	47.35	-0.3	1,014	-0.03%
2023/04/06	0	0.00	2	46.58	46.55	-2	1,157	-0.17%
2023/03/30	0	0.00	2	46.58	46.35	-2	1,149	-0.17%
2023/03/27	0	0.00	1	46.10	46.00	-1	1,178	-0.08%
2023/03/17	0	0.00	37.3	44.53	44.40	-37.3	1,253	-2.97%
2023/03/16	1	44.50	4	44.73	44.50	-3	1,274	-0.24%
2023/03/14	33	46.08	0	0.00	46.05	33	1,350	2.44%
2023/03/13	2	45.80	0	0.00	46.50	2	1,354	0.15%
2023/03/10	4	47.25	0	0.00	46.95	4	1,354	0.30%
2023/03/09	3	47.42	0	0.00	47.55	3	1,368	0.22%
2023/03/08	1	47.50	0	0.00	47.50	1	1,372	0.07%
2023/03/06	0	0.00	1	48.35	48.10	-1	1,352	-0.07%
2023/03/03	0	0.00	1	48.25	48.05	-1	1,346	-0.07%
2023/02/23	1	47.15	0	0.00	47.75	1	1,362	0.07%
2023/02/22	2	47.18	0	0.00	47.15	2	1,364	0.15%
2023/02/20	4	47.25	1	47.10	47.25	3	1,363	0.22%
2023/02/17	1	47.55	0	0.00	47.60	1	1,352	0.07%
2023/02/16	2	47.55	0	0.00	47.65	2	1,372	0.15%
2023/02/15	6	47.82	3	47.62	47.60	3	1,413	0.21%
2023/02/14	2	48.30	2	48.75	48.20	0	1,412	0.00%
2023/02/13	0	0.00	5	48.60	48.45	-5	1,410	-0.35%
2023/02/10	3	47.95	1	48.90	47.90	2	1,407	0.14%
2023/02/09	5	48.23	1	48.55	47.90	4	1,395	0.29%
2023/02/08	0	0.00	6	48.91	48.55	-6	1,387	-0.43%
2023/02/07	1	48.50	0	0.00	48.40	1	1,378	0.07%
2023/02/06	0	0.00	5	48.79	48.10	-5	1,375	-0.36%
2023/02/03	0	0.00	6	48.43	48.40	-6	1,363	-0.44%
2023/02/02	1	47.80	1	48.00	47.85	0	1,345	0.00%
2023/01/12	7	45.78	0	0.00	45.30	7	1,336	0.52%
2023/01/11	1	46.10	0	0.00	46.00	1	1,334	0.07%
2023/01/10	9	46.14	0	0.00	46.05	9	1,338	0.67%
2023/01/09	0	0.00	1	46.30	46.30	-1	1,342	-0.07%
2023/01/06	5	46.13	1	46.10	46.10	4	1,340	0.30%
2023/01/04	1	46.50	0	0.00	46.90	1	1,349	0.07%
2022/12/30	1	47.35	0	0.00	47.30	1	1,349	0.07%
2022/12/28	1	47.85	0	0.00	47.65	1	1,345	0.07%
2022/12/27	6.1	48.30	0.1	48.20	48.80	6	1,332	0.45%
2022/12/26	7	49.95	36.1	49.43	49.80	-29.1	1,264	-2.30%
2022/12/23	2	46.48	1	47.05	46.35	1	1,118	0.09%
2022/12/21	1	45.75	0	0.00	45.45	1	1,129	0.09%
2022/12/20	22	47.39	3	46.98	46.15	19	1,127	1.68%
2022/12/19	8	48.26	29.1	48.99	48.40	-21.1	1,135	-1.86%
2022/12/16	2	47.63	1	47.35	47.60	1	1,109	0.09%
2022/12/15	11	47.42	0	0.00	47.25	11	1,106	0.99%
2022/12/14	12	47.76	3	47.50	47.75	9	1,117	0.81%
2022/12/13	6	48.02	28	48.61	48.30	-22	1,100	-2.00%
2022/12/12	2	46.85	0	0.00	47.10	2	1,058	0.19%
2022/12/09	1	47.05	0	0.00	46.85	1	1,050	0.10%
2022/12/08	3	46.68	1	47.35	47.20	2	1,046	0.19%
2022/12/07	0	0.00	1	47.50	47.35	-1	1,031	-0.10%
2022/12/06	2.6	45.42	0	0.00	45.00	2.6	958	0.27%
2022/12/05	2	45.90	0	0.00	46.25	2	962	0.21%
2022/11/17	1	43.20	3.1	42.80	43.30	-2.1	1,201	-0.17%
2022/11/16	0.2	43.10	0	0.00	42.90	0.2	1,203	0.02%
2022/11/14	2	42.68	11	42.50	43.35	-9	1,217	-0.74%
2022/11/11	4	43.59	2.3	43.63	43.50	1.7	1,197	0.15%
2022/11/04	0	44.00	0	0.00	43.85	0	1,188	0.00%
2022/10/26	0	0.00	50	42.75	43.05	-50	1,213	-4.12%
2022/10/25	0.1	43.50	1	44.05	43.35	-0.9	1,208	-0.08%
2022/10/24	0	0.00	50	44.46	44.30	-50	1,210	-4.13%
2022/10/21	1	44.55	0	0.00	44.40	1	1,223	0.08%
2022/10/19	1	46.50	0	0.00	45.35	1	1,239	0.08%
2022/10/18	2	46.00	7	46.02	46.25	-5	1,270	-0.39%
2022/10/17	1.2	44.75	1	45.70	45.70	0.2	1,270	0.02%
2022/10/13	1	45.20	0	0.00	45.15	1	1,271	0.08%
2022/10/12	0	46.80	0	0.00	46.75	0	1,260	0.00%
2022/10/11	0.5	49.20	0	0.00	46.45	0.5	1,258	0.04%
2022/10/07	2	47.50	0	0.00	47.25	2	1,258	0.16%
2022/10/04	0	0.00	10	45.86	46.25	-10	1,257	-0.80%
2022/10/03	0.1	46.10	0	0.00	45.90	0.1	1,251	0.01%
2022/09/30	0	45.10	0	0.00	46.00	0	1,252	0.00%
2022/09/29	1	46.00	0	0.00	45.60	1	1,239	0.08%
2022/09/28	1	45.10	20	45.34	45.35	-19	1,237	-1.53%
2022/09/27	1	46.15	0	0.00	47.10	1	1,226	0.08%
2022/09/26	2.1	46.04	0	0.00	46.40	2.1	1,230	0.17%
2022/09/23	2.1	48.39	0	0.00	48.35	2.1	1,226	0.17%
2022/09/22	0.5	49.06	0	0.00	49.40	0.5	1,249	0.04%
2022/09/21	2	49.75	1	50.30	49.35	1	1,278	0.08%
2022/09/20	0.1	50.30	0	0.00	50.10	0.1	1,263	0.01%
2022/09/19	5	50.68	2	50.50	50.10	3	1,276	0.24%
2022/09/16	7	51.21	0	0.00	51.30	7	1,293	0.54%
2022/09/15	4	52.00	0	0.00	51.60	4	1,297	0.31%
2022/09/14	5	51.38	0.2	55.80	51.90	4.8	1,299	0.37%
2022/09/13	0	0.00	1	51.90	51.90	-1	1,290	-0.08%
2022/09/12	1	52.00	3	51.93	51.90	-2	1,305	-0.15%
2022/09/08	7.2	51.22	5	52.20	52.20	2.2	1,287	0.17%
2022/09/07	2.1	60.40	6	60.42	60.60	-3.9	1,246	-0.31%
2022/09/06	0	0.00	1	61.00	60.80	-1	1,199	-0.08%
2022/09/05	2	62.65	0	0.00	62.20	2	1,181	0.17%
2022/09/02	1	62.80	7.2	62.89	62.80	-6.2	1,166	-0.53%
2022/09/01	2	63.30	1	62.60	62.60	1	1,157	0.09%
2022/08/31	3	63.43	1.1	63.45	62.90	1.9	1,144	0.17%
2022/08/30	23	62.63	2	62.95	62.80	21	1,088	1.93%
2022/08/29	1	60.60	3	61.83	62.00	-2	1,066	-0.19%
2022/08/26	1	62.30	6	61.92	61.70	-5	1,042	-0.48%
2022/08/25	1	61.80	0	0.00	61.70	1	1,038	0.10%
2022/08/24	0	0.00	1	62.30	61.90	-1	1,032	-0.10%
2022/08/23	1	61.10	0	0.00	61.00	1	1,019	0.10%
2022/08/22	2	61.85	3.1	61.61	61.50	-1.1	1,017	-0.10%
2022/08/19	3	60.93	0	0.00	61.10	3	1,003	0.30%
2022/08/16	1	60.60	0	0.00	60.60	1	983	0.10%
2022/08/15	0	0.00	1	60.50	60.30	-1	975	-0.10%
2022/08/11	10	59.09	10	58.75	58.90	0	949	0.00%
2022/08/10	0	0.00	1	58.30	58.10	-1	944	-0.11%
2022/08/05	0	0.00	1	57.60	57.60	-1	956	-0.10%
2022/08/04	3	57.00	1	57.50	57.00	2	973	0.21%
2022/08/03	2	57.65	3	57.63	57.70	-1	969	-0.10%
2022/08/02	3	58.20	0	0.00	58.10	3	970	0.31%
2022/08/01	0	0.00	3	58.90	58.70	-3	977	-0.31%
2022/07/29	3	58.53	1.9	58.73	58.60	1.1	986	0.11%
2022/07/28	9	58.91	2	59.90	58.30	7	995	0.70%
2022/07/27	3	58.87	0	0.00	58.90	3	985	0.30%
2022/07/26	7	59.60	0	0.00	59.50	7	982	0.71%
2022/07/25	0	0.00	9	59.28	59.60	-9	973	-0.92%
2022/07/21	1	57.50	0	0.00	58.10	1	963	0.10%
2022/07/20	10	57.70	0	0.00	57.80	10	973	1.03%
2022/07/18	10	57.35	0	0.00	57.30	10	1,047	0.95%
2022/07/15	2	56.90	0	0.00	57.00	2	1,111	0.18%
2022/07/13	1	57.60	0	0.00	57.20	1	1,170	0.09%
2022/07/12	1	57.30	0	0.00	57.10	1	1,343	0.07%
2022/07/08	0	0.00	1	58.40	58.00	-1	1,354	-0.07%
2022/07/07	1	57.10	0	0.00	57.80	1	1,354	0.07%
2022/07/04	3	57.67	1	58.00	57.40	2	1,359	0.15%
2022/07/01	1	58.10	3	58.10	58.10	-2	1,361	-0.15%
2022/06/30	8	60.39	2	60.90	60.20	6	1,344	0.45%
2022/06/29	21	62.01	3	61.33	62.00	18	1,318	1.37%
2022/06/28	1	60.20	0	0.00	60.40	1	1,288	0.08%
2022/06/27	2	60.50	7	61.40	60.80	-5	1,298	-0.39%
2022/06/23	0	0.00	2	58.80	58.50	-2	1,288	-0.16%
2022/06/22	0	0.00	3	59.30	58.90	-3	1,294	-0.23%
2022/06/21	2	59.15	0	0.00	59.60	2	1,314	0.15%
2022/06/20	0	0.00	1	60.70	58.60	-1	1,380	-0.07%
2022/06/16	0	0.00	1	60.20	59.50	-1	1,367	-0.07%
2022/06/14	3	58.67	0	0.00	59.10	3	1,368	0.22%
2022/06/10	1	60.90	0	0.00	60.80	1	1,343	0.07%
2022/06/02	10	59.90	0	0.00	59.50	10	1,357	0.74%
2022/05/31	7	59.70	0	0.00	59.90	7	1,360	0.51%
2022/05/18	18	59.28	0	0.00	59.10	18	1,427	1.26%
2022/05/17	1	58.50	0	0.00	58.60	1	1,435	0.07%
2022/05/13	3.5	58.34	3	58.47	58.60	0.5	1,450	0.03%
2022/05/11	17	60.10	0	0.00	59.90	17	1,421	1.20%
2022/05/10	0	0.00	2	59.85	60.30	-2	1,420	-0.14%
2022/05/06	1	60.90	0	0.00	61.00	1	1,425	0.07%
2022/05/05	5	61.88	0.2	62.30	61.70	4.8	1,442	0.33%
2022/04/26	1	63.90	0	0.00	63.40	1	1,409	0.07%
2022/04/25	2	63.85	2	64.25	63.60	0	1,392	0.00%
2022/04/22	2	65.85	6	66.55	65.70	-4	1,352	-0.30%
2022/04/21	2	66.40	5.2	65.99	66.20	-3.2	1,327	-0.24%
2022/04/20	3	64.10	1	65.00	64.80	2	1,270	0.16%
2022/04/19	1	64.30	3	64.47	64.40	-2	1,257	-0.16%
2022/04/18	7	66.36	2	65.15	65.80	5	1,217	0.41%
2022/04/15	0	0.00	3	63.27	63.20	-3	1,043	-0.29%
2022/04/13	26	62.40	0	0.00	62.20	26	1,037	2.51%
2022/04/12	2	62.10	0	0.00	62.30	2	1,042	0.19%
2022/04/11	6	62.80	0	0.00	62.60	6	1,037	0.58%
2022/04/08	0	0.00	4	63.00	63.00	-4	1,035	-0.39%
2022/04/07	1	62.00	1	63.50	62.30	0	1,033	0.00%
2022/04/01	1	62.50	0	0.00	62.40	1	1,021	0.10%
2022/03/31	5	62.52	0	0.00	62.60	5	1,019	0.49%
2022/03/30	2	62.85	30	62.80	62.80	-28	1,045	-2.68%
2022/03/29	1	62.90	30.1	63.20	63.50	-29.1	1,053	-2.76%
2022/03/24	0	0.00	2	62.70	62.70	-2	1,018	-0.20%
2022/03/23	30	62.00	4	62.00	62.20	26	997	2.61%
2022/03/21	0	0.00	2	59.80	60.40	-2	939	-0.21%
2022/03/04	2	59.30	0	0.00	59.10	2	968	0.21%
2022/02/24	0	0.00	1	59.80	58.70	-1	1,008	-0.10%
2022/02/21	4	61.50	3	61.80	61.30	1	1,012	0.10%
2022/02/17	2	60.60	1	60.40	60.60	1	999	0.10%
2022/02/16	0	0.00	2	61.55	61.00	-2	1,031	-0.19%
2022/02/15	0	0.00	1	60.30	60.10	-1	1,058	-0.09%
2022/02/11	2	61.30	1	60.50	60.60	1	1,082	0.09%
2022/02/10	1	61.00	0	0.00	61.10	1	1,107	0.09%
2022/02/09	1	60.60	1	60.70	61.10	0	1,117	0.00%
2022/02/08	1	60.80	0.1	60.60	60.80	0.9	1,139	0.08%
2022/02/07	10	59.90	0	0.00	59.70	10	1,149	0.87%
2022/01/13	0	0.00	1	58.60	59.10	-1	1,448	-0.07%
2022/01/11	1	59.10	0	0.00	59.10	1	1,459	0.07%
2022/01/05	0	0.00	2	59.80	59.90	-2	1,506	-0.13%
2022/01/03	3	60.27	0	0.00	60.20	3	1,502	0.20%
2021/12/30	2	60.60	0	0.00	60.50	2	1,508	0.13%
2021/12/24	1	61.10	0	0.00	61.00	1	1,546	0.06%
2021/12/21	0	0.00	1	61.30	61.30	-1	1,497	-0.07%
2021/12/17	1	60.50	0	0.00	60.50	1	1,503	0.07%
2021/12/13	0	0.00	1	61.90	61.90	-1	1,528	-0.07%
2021/12/02	1	61.90	0	0.00	61.70	1	1,766	0.06%
2021/12/01	3	61.40	0	0.00	61.10	3	1,793	0.17%
2021/11/30	2	60.80	0	0.00	62.50	2	1,883	0.11%
2021/11/19	9	62.81	0	0.00	62.30	9	1,924	0.47%
2021/11/18	5	63.80	1	63.00	63.50	4	1,917	0.21%
2021/11/15	6.1	61.87	0	0.00	62.60	6.1	1,931	0.31%
2021/11/12	3.1	63.11	0	0.00	62.80	3.1	1,901	0.16%
2021/11/09	2	64.45	4	65.10	64.20	-2	1,971	-0.10%
2021/11/08	5	65.58	0	0.00	65.20	5	1,974	0.25%
2021/11/05	6	65.53	0	0.00	65.40	6	1,983	0.30%
2021/11/04	6	66.33	1	67.30	66.30	5	1,988	0.25%
2021/11/03	1	66.29	13	66.87	66.60	-12	1,983	-0.60%
2021/11/02	1	64.90	1	65.20	65.50	0	1,956	0.00%
2021/11/01	13	65.46	5.5	65.11	65.30	7.5	1,930	0.39%
2021/10/29	5	66.72	23.4	67.03	66.50	-18.4	1,919	-0.96%
2021/10/28	10	65.20	0	0.00	65.20	10	1,832	0.55%
2021/10/26	0	0.00	0	59.00	59.30	0	1,907	0.00%
2021/10/25	2	58.25	0	0.00	58.60	2	1,949	0.10%
2021/10/22	2	58.65	0	0.00	58.60	2	1,967	0.10%
2021/10/21	4	59.05	0.5	59.35	59.00	3.6	1,980	0.18%
2021/10/19	0	0.00	10	59.95	60.60	-10	1,985	-0.50%
2021/10/18	0	0.00	1	58.80	58.90	-1	1,974	-0.05%
2021/10/15	8	58.70	0	0.00	59.40	8	1,994	0.40%
2021/10/14	0	0.00	7	59.40	59.80	-7	2,034	-0.34%
2021/10/13	0	0.00	1	56.40	55.70	-1	2,034	-0.05%
2021/10/08	1	57.20	0	0.00	57.00	1	2,063	0.05%
2021/10/05	2	57.05	1	57.00	57.70	1	2,115	0.05%
2021/10/04	3	58.07	0	0.00	57.20	3	2,120	0.14%
2021/10/01	1	60.40	0	0.00	59.40	1	2,110	0.05%
2021/09/29	2	60.70	0	0.00	60.70	2	2,104	0.10%
2021/09/28	1	61.60	1	61.80	61.50	0	2,122	0.00%
2021/09/27	2	61.70	0	0.00	61.70	2	2,137	0.09%
2021/09/22	0	0.00	1	61.00	61.10	-1	2,179	-0.05%
2021/09/13	11	64.73	26	64.69	64.80	-15	2,168	-0.69%
2021/09/10	3	71.50	19	71.49	71.60	-16	2,159	-0.74%
2021/09/09	1	71.00	7	71.44	71.10	-6	2,118	-0.28%
2021/09/08	2	71.70	13	72.66	71.70	-11	2,105	-0.52%
2021/09/07	1	71.90	41	72.15	73.00	-40	2,105	-1.90%
2021/09/06	1	71.70	2	73.45	71.10	-1	2,104	-0.05%
2021/09/03	9	72.80	2	73.00	73.00	7	2,136	0.33%
2021/09/02	34	72.64	40	72.33	72.50	-6	2,150	-0.28%
2021/09/01	1	71.10	0	0.00	71.50	1	2,102	0.05%
2021/08/31	2	71.15	3	71.13	71.00	-1	2,162	-0.05%
2021/08/30	0	0.00	3	70.33	70.40	-3	2,211	-0.14%
2021/08/27	4	70.18	0	0.00	69.80	4	2,328	0.17%
2021/08/25	0	0.00	0.5	68.76	69.00	-0.5	2,724	-0.02%
2021/08/19	5	67.52	0	0.00	67.50	5	2,879	0.17%
2021/08/18	1	67.60	0	0.00	69.00	1	2,896	0.03%
2021/08/17	8	68.20	1	68.00	68.00	7	2,964	0.24%
2021/08/16	1	69.50	0	0.00	68.90	1	3,071	0.03%
2021/08/13	33	71.50	2	70.65	69.40	31	3,210	0.97%
2021/08/12	0.7	68.30	0	0.00	68.50	0.7	3,172	0.02%
2021/08/11	2	68.80	0	0.00	68.50	2	3,241	0.06%
2021/08/10	0	0.00	1	69.40	69.30	-1	3,262	-0.03%
2021/08/09	1	71.50	1	71.80	70.60	0	3,322	0.00%
2021/08/06	1	71.20	1	70.70	70.90	0	3,325	0.00%
2021/08/05	0	0.00	1	71.50	70.50	-1	3,412	-0.03%
2021/08/04	1	71.00	3	71.30	71.30	-2	3,534	-0.06%
2021/08/03	2	71.50	0	0.00	70.90	2	3,530	0.06%
2021/08/02	2	71.25	2	71.70	71.70	0	3,501	0.00%
2021/07/30	3	70.23	1	70.70	70.20	2	3,434	0.06%
2021/07/29	1	70.00	2	69.65	70.20	-1	3,366	-0.03%
2021/07/27	0	0.00	2	69.50	68.60	-2	3,358	-0.06%
2021/07/23	0	0.00	4	68.03	68.00	-4	3,370	-0.12%
2021/07/21	3	68.17	1	67.90	67.80	2	3,397	0.06%
2021/07/20	7	69.54	4	69.48	69.10	3	3,385	0.09%
2021/07/19	7	68.90	0	0.00	69.40	7	3,345	0.21%
2021/07/16	1	68.50	0	69.10	68.50	1	3,372	0.03%
2021/07/15	2	68.95	9	69.04	68.90	-7	3,405	-0.21%
2021/07/14	0	0.00	0.3	68.00	67.30	-0.3	3,396	-0.01%
2021/07/13	1	66.60	0	0.00	66.60	1	3,398	0.03%
2021/07/12	4	66.90	0.1	66.70	66.60	3.9	3,405	0.11%
2021/07/09	0	0.00	1	67.60	67.20	-1	3,407	-0.03%
2021/07/07	1	68.00	0	0.00	68.00	1	3,507	0.03%
2021/07/01	0	0.00	2	69.00	68.70	-2	3,652	-0.05%
2021/06/30	1	69.50	5	69.42	69.80	-4	3,669	-0.11%
2021/06/29	5	68.50	0	0.00	68.40	5	3,684	0.14%
2021/06/28	1	68.60	0	0.00	68.70	1	3,719	0.03%
2021/06/25	0	68.60	1.2	69.10	68.60	-1.2	3,892	-0.03%
2021/06/24	1	69.00	1	68.90	68.90	0	3,913	0.00%
2021/06/23	1	69.00	1	68.70	68.70	0	3,913	0.00%
2021/06/22	0	0.00	1	68.80	68.70	-1	3,920	-0.03%
2021/06/21	1	71.00	0	0.00	68.80	1	3,946	0.03%
2021/06/18	1	70.50	0	0.00	70.50	1	3,920	0.03%
2021/06/17	1	69.60	0	0.00	70.00	1	3,925	0.03%
2021/06/15	1	70.20	0	0.00	70.60	1	3,925	0.03%
2021/06/11	5	72.40	0	0.00	71.20	5	3,909	0.13%
2021/06/10	9	72.44	5	72.82	72.90	4	3,849	0.10%
2021/06/09	0	0.00	2	72.60	72.20	-2	3,801	-0.05%
2021/06/08	5	72.82	8	73.04	72.80	-3	3,766	-0.08%
2021/06/07	1	72.20	1	71.52	71.90	0	3,702	0.00%
2021/06/04	3	71.93	4	72.45	71.50	-1	3,661	-0.03%
2021/06/03	11.7	72.21	3.1	71.97	72.30	8.7	3,561	0.24%
2021/06/02	3	69.47	13	69.98	70.50	-10	3,363	-0.30%
2021/06/01	0	0.00	2	68.00	67.90	-2	3,305	-0.06%
2021/05/31	2	67.05	0	0.00	67.70	2	3,309	0.06%
2021/05/28	1	69.60	3	69.23	68.90	-2	3,293	-0.06%
2021/05/27	1	67.70	2	68.65	69.30	-1	3,257	-0.03%
2021/05/26	1	68.60	0	0.00	67.90	1	3,227	0.03%
2021/05/25	4	67.85	9	68.26	67.60	-5	3,215	-0.16%
2021/05/24	7.1	69.07	2	69.85	69.40	5.1	3,149	0.16%
2021/05/21	4	69.93	17	68.41	70.00	-13	3,067	-0.42%
2021/05/20	10	67.06	8	68.08	66.30	2	2,964	0.07%
2021/05/19	8	66.90	2	67.50	66.30	6	2,942	0.20%
2021/05/18	3	65.17	1	66.40	66.70	2	2,892	0.07%
2021/05/17	5	66.58	2	66.45	65.80	3	2,854	0.11%
2021/05/14	1	66.00	1	65.80	65.20	0	2,782	0.00%
2021/05/13	9	65.96	1	68.00	64.70	8	2,752	0.29%
2021/05/12	2	66.70	6.2	66.55	66.30	-4.2	2,655	-0.16%
2021/05/11	0.1	62.80	0	0.00	62.80	0.1	2,507	0.00%
2021/05/10	2	64.75	4	64.93	64.90	-2	2,494	-0.08%
2021/05/07	2	63.20	0	0.00	63.50	2	2,488	0.08%
2021/05/03	2	66.20	3	66.70	65.00	-1	2,461	-0.04%
2021/04/29	0	0.00	1	66.90	66.90	-1	2,474	-0.04%
2021/04/28	1	66.90	0	0.00	67.00	1	2,486	0.04%
2021/04/27	2	67.25	1	67.70	67.70	1	2,511	0.04%
2021/04/26	2.3	66.90	1	66.90	66.90	1.3	2,499	0.05%
2021/04/23	2	66.90	0	0.00	67.10	2	2,497	0.08%
2021/04/22	8	67.84	3	67.60	67.30	5	2,517	0.20%
2021/04/21	2	69.40	0	0.00	69.30	2	2,482	0.08%
2021/04/20	1	69.90	9	70.13	69.60	-8	2,479	-0.32%
2021/04/19	3	69.77	0	0.00	69.50	3	2,484	0.12%
2021/04/16	1	69.40	0	0.00	69.40	1	2,488	0.04%
2021/04/14	2.1	68.27	1	68.20	68.70	1.1	2,503	0.04%
2021/04/13	2	69.35	1	71.50	69.30	1	2,498	0.04%
2021/04/12	1	69.80	7.1	70.56	70.50	-6.1	2,447	-0.25%
2021/04/09	0	0.00	1	68.80	68.50	-1	2,364	-0.04%
2021/04/08	0	0.00	1	67.80	68.00	-1	2,345	-0.04%
2021/04/07	1.2	67.37	0	0.00	67.80	1.2	2,339	0.05%
2021/04/06	2.6	67.28	0	0.00	67.20	2.6	2,337	0.11%
2021/04/01	2.3	67.74	11	68.06	68.10	-8.8	2,337	-0.37%
2021/03/31	2.2	68.91	1	68.80	68.40	1.2	2,354	0.05%
2021/03/30	7.1	70.54	30	70.39	69.60	-22.9	2,324	-0.99%
2021/03/29	0.1	68.60	0	0.00	68.80	0.1	2,177	0.00%
2021/03/26	0.2	68.20	0	0.00	68.30	0.2	2,220	0.01%
2021/03/25	3.3	68.80	0	0.00	68.10	3.3	2,349	0.14%
2021/03/24	0.1	68.70	4	69.88	69.20	-3.9	2,399	-0.16%
2021/03/23	1.3	68.50	1	68.30	68.00	0.3	2,398	0.01%
2021/03/22	1.3	67.90	0	0.00	68.00	1.3	2,477	0.05%
2021/03/19	3.2	68.92	6	68.90	68.90	-2.9	2,505	-0.11%
2021/03/18	0.2	68.60	0	0.00	68.80	0.2	2,661	0.01%
2021/03/17	0.2	67.70	0	0.00	68.00	0.2	2,662	0.01%
2021/03/16	27.8	68.31	0	0.00	67.90	27.8	2,643	1.05%
2021/03/15	1.3	68.22	1	68.00	67.60	0.3	2,651	0.01%
2021/03/12	1.9	67.69	0	0.00	67.80	1.9	2,683	0.07%
2021/03/11	2	68.00	0	0.00	68.30	2	2,683	0.07%
2021/03/10	2	68.65	2	69.90	68.70	0	2,677	0.00%
2021/03/09	1	68.10	0	0.00	68.20	1	2,652	0.04%
2021/03/08	4	69.13	6	69.07	68.00	-2	2,651	-0.08%
2021/03/05	0	0.00	5	69.10	69.60	-5	2,625	-0.19%
2021/03/04	2	67.50	5	67.40	67.40	-3	2,552	-0.12%
2021/03/03	5	67.00	5	67.70	66.60	0	2,542	0.00%
2021/03/02	0	0.00	1.5	66.20	66.20	-1.5	2,520	-0.06%
2021/02/26	0	0.00	5	66.00	67.30	-5	2,531	-0.20%
2021/02/25	5	66.80	6	67.23	66.40	-1	2,645	-0.04%
2021/02/24	7	65.83	9	66.32	66.00	-2	2,635	-0.08%
2021/02/23	13	65.82	10	67.10	65.70	3	2,627	0.11%
2021/02/22	0	0.00	107	66.82	67.80	-107	2,606	-4.10%	大賣/鉅額交易
2021/02/19	3	66.00	6	65.12	65.50	-3	2,577	-0.12%
2021/02/18	0	0.00	6	62.98	64.10	-6	2,572	-0.23%
2021/02/17	5	61.70	5	62.00	61.60	0	2,578	0.00%
2021/02/05	5	62.30	2	62.15	61.60	3	2,731	0.11%
2021/02/04	100	62.65	0	0.00	62.50	100	2,734	3.66%
2021/02/03	1	61.90	0	0.00	61.90	1	2,748	0.04%
2021/01/29	1	61.60	5	61.40	60.10	-4	2,800	-0.14%
2021/01/27	1	61.10	1	61.50	61.70	0	2,837	0.00%
2021/01/26	0	0.00	2	61.90	61.80	-2	2,843	-0.07%
2021/01/25	0	0.00	3	62.47	63.20	-3	2,854	-0.11%
2021/01/22	14.1	59.72	2	59.65	59.50	12.1	2,833	0.43%
2021/01/21	2	62.05	4	60.55	60.40	-2	2,807	-0.07%
2021/01/20	7	63.44	2	63.45	61.90	5	2,806	0.18%
2021/01/19	0	0.00	1.1	64.96	64.70	-1.1	2,780	-0.04%
2021/01/18	0	0.00	5.4	65.37	65.10	-5.4	2,788	-0.19%
2021/01/15	8	64.73	2	65.40	64.50	6	2,791	0.21%
2021/01/13	2	65.90	5	66.30	65.60	-3	2,757	-0.11%
2021/01/12	4	67.20	2	68.25	66.50	2	2,734	0.07%
2021/01/11	1	68.50	0.3	68.18	67.70	0.7	2,712	0.03%
2021/01/08	0.2	69.80	0.4	69.00	69.30	-0.3	2,700	-0.01%
2021/01/07	0	0.00	4	70.20	70.00	-4	2,697	-0.15%
2021/01/06	0	0.00	0.2	69.40	69.20	-0.2	2,705	-0.01%
2021/01/05	0	0.00	1	69.00	68.60	-1	2,685	-0.04%
2021/01/04	0	0.00	0.2	69.00	69.00	-0.2	2,693	-0.01%
2020/12/30	1	69.10	2	68.95	68.80	-1	2,662	-0.04%
2020/12/29	5	68.62	1	68.80	68.50	4	2,675	0.15%
2020/12/28	0	0.00	2	68.60	68.80	-2	2,706	-0.07%
2020/12/25	6.2	69.46	1	69.00	69.10	5.2	2,697	0.19%
2020/12/24	5	69.40	1	69.70	69.70	4	2,662	0.15%
2020/12/23	7	70.01	5	70.70	69.20	2	2,695	0.07%
2020/12/22	1	72.20	4	72.58	69.10	-3	2,812	-0.11%
2020/12/21	1.3	73.15	3	74.17	73.60	-1.7	2,816	-0.06%
2020/12/18	0	0.00	7	71.20	72.20	-7	2,733	-0.26%
2020/12/17	1	70.20	5	70.10	70.40	-4	2,781	-0.14%
2020/12/16	3	69.60	1	69.60	70.30	2	2,804	0.07%
2020/12/15	4	68.90	0.2	69.10	68.60	3.8	2,823	0.13%
2020/12/14	0	0.00	1.3	69.51	69.70	-1.3	2,821	-0.05%
2020/12/11	2	65.80	2	66.35	66.40	0	2,751	0.00%
2020/12/09	2	65.95	1	66.20	65.70	1	2,850	0.04%
2020/12/08	1.2	66.55	1	66.70	66.80	0.2	3,115	0.01%
2020/12/07	0	0.00	1	65.10	65.00	-1	3,206	-0.03%
2020/12/04	0	0.00	0.1	65.60	65.50	-0.1	3,541	0.00%
2020/12/03	0	0.00	0.2	66.10	66.10	-0.2	3,898	-0.01%
2020/12/02	2	66.65	1.8	66.82	66.40	0.2	4,002	0.01%
2020/12/01	1	67.30	7.3	67.37	67.50	-6.3	4,057	-0.15%
2020/11/30	0	0.00	2	66.10	66.60	-2	4,107	-0.05%
2020/11/26	1	65.20	0	0.00	65.20	1	4,291	0.02%
2020/11/25	2	65.35	2	65.80	65.20	0	4,430	0.00%
2020/11/24	1	65.60	6	65.57	65.90	-5	4,646	-0.11%
2020/11/23	0	0.00	2	68.60	68.30	-2	5,065	-0.04%
2020/11/19	1	68.70	0	0.00	68.60	1	5,278	0.02%
2020/11/18	0	0.00	3	68.50	68.00	-3	5,427	-0.06%
2020/11/17	4	69.13	4	68.63	68.60	0	5,460	0.00%
2020/11/13	1	68.80	2	70.40	69.40	-1	5,688	-0.02%
2020/11/10	0	0.00	6	66.20	66.20	-6	5,770	-0.10%
2020/11/09	0.3	66.70	6	66.32	66.00	-5.7	5,801	-0.10%
2020/11/06	0	0.00	0.4	66.84	66.80	-0.4	5,841	-0.01%
2020/11/05	70	67.00	70	67.26	66.70	0	5,945	0.00%
2020/11/03	0	0.00	1.6	64.66	64.60	-1.6	6,023	-0.03%
2020/10/30	0.2	63.00	1	64.30	63.00	-0.8	6,242	-0.01%
2020/10/29	0.4	64.00	4	63.40	64.00	-3.6	6,320	-0.06%
2020/10/28	2.2	63.86	0	0.00	64.00	2.2	6,466	0.03%
2020/10/27	1	66.20	1	65.50	65.20	0	6,532	0.00%
2020/10/26	0	0.00	10.5	65.61	65.70	-10.5	6,598	-0.16%
2020/10/23	1.1	66.50	0	0.00	66.50	1.1	6,813	0.02%
2020/10/19	0	0.00	2	66.90	67.50	-2	7,781	-0.03%
2020/10/16	1.1	67.45	2	67.65	66.80	-0.9	8,161	-0.01%
2020/10/15	2	69.55	1	68.60	68.20	1	8,492	0.01%
2020/10/14	2	69.55	0	69.50	69.50	2	9,027	0.02%
2020/10/13	0.1	67.60	0	0.00	67.60	0.1	9,587	0.00%
2020/10/12	0	0.00	2	67.15	66.70	-2	10,028	-0.02%
2020/10/08	0	0.00	0	68.80	68.60	0	10,561	0.00%
2020/10/07	0.1	68.90	0	0.00	68.80	0.1	11,234	0.00%
2020/10/06	0	0.00	0.1	69.50	69.40	-0.1	12,083	0.00%
2020/10/05	0	0.00	2	68.80	69.50	-2	13,363	-0.01%
2020/09/29	0.3	67.20	2	67.85	66.90	-1.7	14,061	-0.01%
2020/09/28	3.3	67.14	11	66.80	67.80	-7.8	14,310	-0.05%
2020/09/25	24	66.77	12	67.52	65.40	12	14,487	0.08%
2020/09/24	10.2	68.91	1	68.90	68.70	9.2	14,653	0.06%
2020/09/23	6	71.27	22	71.33	71.10	-16	15,065	-0.11%
2020/09/22	25	72.74	12	73.08	71.10	13	15,679	0.08%
2020/09/21	7	73.49	18	73.76	73.40	-11	15,669	-0.07%
2020/09/18	49.1	73.25	30	73.39	73.30	19.1	15,890	0.12%
2020/09/17	11	73.95	5	74.84	74.00	6	16,052	0.04%
2020/09/16	2	73.90	1	75.40	73.90	1	16,156	0.01%
2020/09/15	8	75.30	10	75.67	75.40	-2	16,259	-0.01%
2020/09/14	7.2	74.83	8.5	74.85	74.90	-1.3	16,342	-0.01%
2020/09/11	9.2	75.30	4	74.65	74.90	5.2	16,494	0.03%
2020/09/10	23	79.74	10	80.90	78.70	13	16,355	0.08%
2020/09/09	44.5	79.49	40	80.02	79.60	4.5	16,316	0.03%
2020/09/08	27	81.12	24.3	81.79	83.50	2.7	16,168	0.02%
2020/09/07	9	79.17	26	78.59	78.00	-17	15,895	-0.11%
2020/09/04	29	77.77	11	78.07	77.70	18	15,958	0.11%
2020/09/03	1.1	78.76	2	79.50	78.40	-0.9	16,095	-0.01%
2020/09/02	2.1	79.76	7	80.14	78.90	-4.9	16,323	-0.03%
2020/09/01	14	80.84	20	81.01	80.10	-6	16,713	-0.04%
2020/08/31	15	81.16	18	81.48	80.30	-3	16,969	-0.02%
2020/08/28	10	82.52	10	81.98	80.90	0	17,536	0.00%
2020/08/27	169.5	78.28	234.4	78.32	82.90	-64.9	17,363	-0.37%	大買/大賣/
2020/08/26	145	75.79	117	76.14	76.60	28	17,055	0.16%	大買/大賣/
2020/08/25	32	74.80	2.1	74.76	74.90	29.9	16,943	0.18%
2020/08/24	15	75.32	4.1	74.99	74.60	10.9	16,877	0.06%
2020/08/21	0	0.00	3	73.00	73.00	-3	16,766	-0.02%
2020/08/20	11	73.56	19	70.84	72.50	-8	16,894	-0.05%
2020/08/19	1	74.30	31	75.26	74.00	-30	16,832	-0.18%
2020/08/18	5	74.28	5	73.78	73.90	0	16,815	0.00%
2020/08/17	6	71.72	3	71.97	71.90	3	16,849	0.02%
2020/08/14	1.1	72.37	15	71.19	71.60	-14	17,034	-0.08%
2020/08/13	2.2	70.22	1	70.50	69.70	1.2	17,018	0.01%
2020/08/12	4.2	71.74	3	71.67	71.20	1.2	16,978	0.01%
2020/08/11	2.2	72.16	5	73.36	71.30	-2.8	16,935	-0.02%
2020/08/10	8	74.58	23	75.00	73.70	-15	16,836	-0.09%
2020/08/07	1	73.20	6	73.78	73.10	-5	16,780	-0.03%
2020/08/06	2	74.10	3	73.87	73.60	-1	16,737	-0.01%
2020/08/05	23	76.91	13	77.16	77.60	10	16,642	0.06%
2020/08/04	13	76.40	2	76.95	76.20	11	16,504	0.07%
2020/08/03	3.1	77.56	4.2	77.25	77.20	-1.1	16,429	-0.01%
2020/07/31	3	75.00	4	74.88	74.60	-1	16,285	-0.01%
2020/07/30	3	74.23	7	74.94	74.40	-4	16,278	-0.02%
2020/07/29	15.1	73.99	14	74.70	73.50	1.1	16,244	0.01%
2020/07/28	15.1	73.29	9	74.41	73.10	6.1	16,024	0.04%
2020/07/27	14	71.79	20	72.36	72.50	-6	15,749	-0.04%
2020/07/24	5.2	76.80	2	77.05	75.70	3.2	15,487	0.02%
2020/07/23	22.2	80.09	3	79.80	79.30	19.2	15,306	0.13%
2020/07/22	20	82.52	42	83.39	81.60	-22	15,082	-0.15%
2020/07/21	10.1	80.83	6	81.93	80.40	4.1	14,698	0.03%
2020/07/20	35	76.07	32	78.63	79.80	3	14,369	0.02%
2020/07/17	60.1	82.36	51	82.46	78.20	9.1	13,837	0.07%
2020/07/16	1,233.1	89.65	1,227	89.51	86.80	6.1	13,266	0.05%	大買/大賣/
2020/07/15	26.5	87.60	32	88.49	86.60	-5.5	12,856	-0.04%
2020/07/14	31.1	88.82	50	88.10	87.60	-18.9	12,313	-0.15%
2020/07/13	29.1	94.47	49	94.63	90.40	-19.9	11,629	-0.17%
2020/07/10	106.8	93.49	531.6	94.84	92.10	-424.8	10,778	-3.94%	大買/大賣/鉅額交易
2020/07/09	513	86.38	35	82.43	86.40	478	9,478	5.04%	大買/鉅額交易
2020/07/08	16	78.68	4	78.13	78.60	12	9,022	0.13%
2020/07/07	11	77.55	0	0.00	75.60	11	8,707	0.13%
2020/07/06	2	80.10	2	80.05	79.50	0	8,444	0.00%
2020/07/03	5	79.78	8.5	80.06	79.30	-3.5	8,218	-0.04%
2020/07/02	17	80.05	13	80.03	79.20	4	7,905	0.05%
2020/07/01	316	82.39	317.1	82.37	80.90	-1.1	7,421	-0.01%	大買/大賣/
2020/06/30	5	74.62	9	74.91	75.00	-4	6,760	-0.06%
2020/06/29	36	75.21	19.3	75.62	74.10	16.7	6,690	0.25%
2020/06/24	8	76.29	5	76.96	73.60	3	6,415	0.05%
2020/06/23	12	77.78	37	77.34	77.50	-25	6,160	-0.41%
2020/06/22	38	74.92	19	74.68	77.00	19	6,017	0.32%
2020/06/19	11	79.00	0	0.00	78.00	11	5,827	0.19%
2020/06/18	18	80.32	13	80.22	80.90	5	5,686	0.09%
2020/06/17	3	78.70	3	79.50	77.80	0	5,480	0.00%
2020/06/16	5	77.70	1	77.10	77.10	4	5,344	0.07%
2020/06/15	3	77.23	9	78.50	78.50	-6	5,279	-0.11%
2020/06/12	5	71.38	8	72.79	75.00	-3	5,111	-0.06%
2020/06/11	20	77.51	9	77.06	73.60	11	5,070	0.22%
2020/06/10	27.3	80.72	32	80.51	80.10	-4.8	4,906	-0.10%
2020/06/09	15.1	75.66	17	76.02	76.60	-1.9	4,727	-0.04%
2020/06/08	16.3	80.52	9	80.70	78.00	7.3	4,441	0.16%
2020/06/05	13.2	77.34	36	77.81	78.00	-22.8	3,973	-0.57%
2020/06/04	62	76.23	55.8	76.16	76.40	6.2	3,565	0.18%
2020/06/03	20	69.50	1	69.50	69.50	19	2,872	0.66%
2020/06/02	7	60.34	32	61.13	63.20	-25	2,848	-0.88%
2020/06/01	0.2	57.50	0	0.00	57.50	0.2	2,612	0.01%
2020/05/28	22	56.96	1	57.90	56.40	21	2,555	0.82%
2020/05/27	25	56.82	46	58.85	58.00	-21	2,500	-0.84%
2020/05/26	13	58.25	7	57.60	57.80	6	2,303	0.26%
2020/05/25	7	56.74	21	57.41	57.30	-14	2,206	-0.63%
2020/05/22	50	55.85	28	55.86	56.40	22	2,100	1.05%
2020/05/21	21	55.66	31	57.47	57.80	-10	1,941	-0.51%
2020/05/20	0	0.00	11	51.91	52.60	-11	1,730	-0.64%
2020/05/19	12	50.90	2	51.25	51.30	10	1,706	0.59%
2020/05/14	2	49.55	0	0.00	49.50	2	1,645	0.12%
2020/05/12	2	49.40	3	49.38	49.25	-1	1,612	-0.06%
2020/05/11	5	49.10	0	0.00	49.10	5	1,611	0.31%
2020/05/08	1	49.90	0	0.00	49.90	1	1,598	0.06%
2020/05/07	1	50.60	0	0.00	50.80	1	1,595	0.06%
2020/05/06	2	52.20	31	52.08	50.00	-29	1,580	-1.84%
2020/05/04	0	0.00	1.1	47.33	47.85	-1.1	1,462	-0.07%
2020/04/28	1	48.50	2	48.03	47.90	-1	1,473	-0.07%
2020/04/27	1	46.35	3	46.22	46.40	-2	1,461	-0.14%
2020/04/24	2	45.70	0	0.00	45.65	2	1,449	0.14%
2020/04/23	2	45.30	2	45.48	45.20	0	1,450	0.00%
2020/04/22	4	44.03	4	43.98	44.25	0	1,426	0.00%
2020/04/21	4	44.35	4	44.16	42.95	0	1,400	0.00%
2020/04/20	10	46.10	0	0.00	46.20	10	1,367	0.73%
2020/04/17	2	42.95	2	42.18	42.05	0	1,305	0.00%
2020/04/16	0	0.00	1	41.90	42.55	-1	1,293	-0.08%
2020/04/15	1	42.30	0	0.00	42.30	1	1,287	0.08%
2020/04/13	1	41.40	2	41.70	41.70	-1	1,279	-0.08%
2020/04/10	1	40.95	1	41.35	41.05	0	1,293	0.00%
2020/04/09	1	41.05	1	40.60	40.70	0	1,289	0.00%
2020/04/08	0	0.00	1	40.40	40.70	-1	1,280	-0.08%
2020/04/07	6	40.35	1	40.35	40.00	5	1,274	0.39%
2020/04/06	2	40.08	0	0.00	40.00	2	1,261	0.16%
2020/03/31	1	40.20	1	40.65	39.75	0	1,234	0.00%
2020/03/30	0	0.00	3	38.55	38.70	-3	1,191	-0.25%
2020/03/26	0	0.00	1	37.30	37.80	-1	1,161	-0.09%
2020/03/25	1	37.30	0	0.00	37.35	1	1,152	0.09%
2020/03/24	1	37.20	1	37.10	36.55	0	1,133	0.00%
2020/03/23	1	35.50	0	0.00	35.30	1	1,120	0.09%
2020/03/20	0	0.00	3	35.08	35.20	-3	1,096	-0.27%
2020/03/19	5	32.30	1	33.90	32.00	4	1,078	0.37%
2020/03/18	1.3	36.54	0	0.00	35.55	1.3	1,052	0.12%
2020/03/17	5	37.35	0	0.00	37.35	5	1,018	0.49%
2020/03/16	5	41.10	7	43.88	41.45	-2	956	-0.21%
2020/03/13	5	43.05	0	0.00	43.60	5	935	0.53%
2020/03/12	2	49.80	2	50.00	47.80	0	894	0.00%
2020/03/10	0	0.00	5	50.26	51.60	-5	869	-0.58%
2020/03/06	5	55.30	0	0.00	54.40	5	843	0.59%
2020/03/05	0	0.00	1	52.00	53.20	-1	783	-0.13%
2020/03/03	1	51.90	0	0.00	51.60	1	788	0.13%
2020/02/25	0	0.00	1	53.70	53.30	-1	826	-0.12%
2020/02/24	2	53.10	0	0.00	53.10	2	822	0.24%
2020/02/21	0	0.00	10	55.00	54.20	-10	816	-1.22%
2020/02/20	0	0.00	1	55.40	55.30	-1	796	-0.13%
2020/02/10	1	50.00	1	50.30	49.90	0	985	0.00%
2020/02/07	2	52.15	0	0.00	51.50	2	996	0.20%
2020/02/05	0	0.00	1	52.00	52.90	-1	1,047	-0.10%
2020/02/03	6	48.22	3	48.85	50.20	3	1,344	0.22%
2020/01/31	5	54.00	0	0.00	52.50	5	1,432	0.35%
2020/01/30	13	56.87	1	58.20	54.00	12	1,434	0.84%
2020/01/13	2.3	58.51	0	0.00	58.20	2.3	1,378	0.17%
2020/01/10	3	58.60	1	58.20	58.50	2	1,381	0.14%
2020/01/08	4	59.33	0	0.00	58.80	4	1,371	0.29%
2020/01/07	1	60.70	0	0.00	60.30	1	1,364	0.07%
2020/01/06	1	61.10	4	60.75	61.00	-3	1,362	-0.22%
2019/12/31	2	59.85	0	0.00	60.00	2	1,335	0.15%
2019/12/30	1	60.20	0.1	60.00	60.10	0.9	1,335	0.06%
2019/12/27	1	59.80	0	0.00	60.10	1	1,336	0.07%
2019/12/25	0	0.00	1	60.00	60.00	-1	1,348	-0.07%
2019/12/24	0	0.00	1	60.50	60.00	-1	1,355	-0.07%
2019/12/20	1	59.30	5	60.10	59.30	-4	1,363	-0.29%
2019/12/18	3	58.93	0	0.00	59.00	3	1,380	0.22%
2019/12/17	0	0.00	3	59.77	59.30	-3	1,389	-0.22%
2019/12/13	0	0.00	10.2	58.74	58.70	-10.2	1,397	-0.73%
2019/12/12	3	59.80	2	59.80	59.50	1	1,406	0.07%
2019/12/11	0	0.00	16	60.19	60.10	-16	1,402	-1.14%
2019/12/02	3	61.00	0	0.00	60.80	3	1,414	0.21%
2019/11/29	1	62.10	1	61.60	61.30	0	1,416	0.00%
2019/11/28	3	62.07	1	62.00	61.90	2	1,426	0.14%
2019/11/27	1	61.50	1	61.20	61.10	0	1,420	0.00%
2019/11/22	2	61.75	2	61.85	62.00	0	1,410	0.00%
2019/11/21	2	60.55	2	60.85	60.50	0	1,401	0.00%
2019/11/19	1	60.30	1	60.50	60.60	0	1,412	0.00%
2019/11/13	0	0.00	3	61.80	61.80	-3	1,560	-0.19%
2019/11/12	3	63.50	0	0.00	63.40	3	1,575	0.19%
2019/11/11	10	65.20	0	0.00	63.30	10	1,589	0.63%
2019/11/07	14	68.36	19	69.04	68.10	-5	1,528	-0.33%
2019/11/05	1	67.00	9	67.30	66.80	-8	1,387	-0.58%
2019/11/04	0	0.00	7	68.20	67.80	-7	1,380	-0.51%
2019/11/01	2	67.60	3	67.97	67.70	-1	1,353	-0.07%
2019/10/31	19	67.54	4	67.20	66.70	15	1,298	1.16%
2019/10/30	3	62.83	86	63.46	66.10	-83	1,064	-7.79%
2019/10/29	0	0.00	20	60.10	60.10	-20	955	-2.09%
2019/10/18	0	0.00	1	59.00	59.00	-1	1,067	-0.09%
2019/10/09	0.4	58.60	0	0.00	58.50	0.4	1,157	0.03%
2019/10/04	0	0.00	1	58.40	58.40	-1	1,190	-0.08%
2019/10/01	5	59.80	0	0.00	59.30	5	1,241	0.40%
2019/09/27	1	59.70	0	0.00	59.60	1	1,297	0.08%
2019/09/26	2	60.35	0.1	59.80	59.70	1.9	1,316	0.14%
2019/09/24	0	0.00	2	61.15	61.50	-2	1,366	-0.15%
2019/09/23	1	60.00	0	0.00	60.00	1	1,366	0.07%
2019/09/11	0	0.00	2	60.51	60.40	-2	1,389	-0.15%
2019/09/06	20	61.10	0	0.00	60.90	20	1,422	1.41%
2019/09/05	1	61.20	0	0.00	61.30	1	1,429	0.07%
2019/09/04	40	61.25	0	0.00	61.20	40	1,460	2.74%
2019/09/02	40	62.05	0	0.00	61.90	40	1,460	2.74%
2019/08/27	7	60.74	0	0.00	60.20	7	1,456	0.48%
2019/08/21	1	62.80	3	62.37	62.30	-2	1,419	-0.14%
2019/08/20	1	62.30	3	62.37	62.10	-2	1,416	-0.14%
2019/08/19	2	62.50	2	62.75	61.70	0	1,405	0.00%
2019/08/16	7	61.07	7	62.69	62.20	0	1,382	0.00%
2019/08/15	6	76.92	0	0.00	77.30	6	1,278	0.47%
2019/08/14	1	78.60	0	0.00	78.40	1	1,249	0.08%
2019/08/07	2	77.70	1	78.00	77.50	1	1,277	0.08%
2019/08/05	5	76.80	0	0.00	76.70	5	1,286	0.39%
2019/08/02	1	78.00	0	0.00	77.90	1	1,280	0.08%
2019/07/30	4	78.90	0	0.00	78.90	4	1,275	0.31%
2019/07/29	2	82.10	0	0.00	82.10	2	1,229	0.16%
2019/07/26	0	0.00	4	83.30	83.30	-4	1,244	-0.32%
2019/07/24	1	82.10	0	0.00	82.70	1	1,267	0.08%
2019/07/23	2	82.20	1	81.90	81.70	1	1,272	0.08%
2019/07/22	0	0.00	5	82.32	82.30	-5	1,277	-0.39%
2019/07/19	1	82.00	0	0.00	82.30	1	1,275	0.08%
2019/07/18	10	83.47	3	82.70	81.90	7	1,277	0.55%
2019/07/17	74	82.99	73	83.10	82.60	1	1,261	0.08%
2019/07/16	2	81.30	0	80.10	80.60	2	1,249	0.16%
2019/07/11	0	0.00	7	80.90	80.90	-7	1,307	-0.54%
2019/07/10	3	81.97	0	0.00	81.60	3	1,327	0.23%
2019/07/08	1	81.20	1	81.60	81.40	0	1,358	0.00%
2019/07/05	1	81.60	4	82.70	82.80	-3	1,407	-0.21%
2019/07/04	253	81.47	244	81.93	82.40	9	1,426	0.63%	大買/大賣/
2019/07/03	1	80.30	2	79.90	80.20	-1	1,391	-0.07%
2019/07/02	2	79.30	2	79.65	80.00	0	1,416	0.00%
2019/07/01	0	0.00	2	77.85	78.10	-2	1,433	-0.14%
2019/06/20	2	76.75	1	76.70	76.80	1	1,846	0.05%
2019/06/19	1	76.20	1	76.90	76.00	0	1,989	0.00%
2019/06/18	2	77.45	0	0.00	76.70	2	2,029	0.10%
2019/06/17	0	0.00	1	78.40	77.80	-1	2,131	-0.05%
2019/06/14	2	78.05	1	77.80	77.30	1	2,231	0.04%
2019/06/13	2	77.20	2	77.50	77.40	0	2,249	0.00%
2019/06/12	57	76.94	57	77.07	77.30	0	2,334	0.00%
2019/06/10	1	75.30	0	0.00	74.80	1	2,545	0.04%
2019/06/06	0	0.00	1	74.60	74.50	-1	2,601	-0.04%
2019/06/04	0	0.00	1	75.70	75.30	-1	2,745	-0.04%
2019/05/31	1	75.20	0	0.00	75.70	1	3,062	0.03%
2019/05/30	1	75.30	2	75.25	75.00	-1	3,191	-0.03%
2019/05/29	1	74.30	1	74.80	74.40	0	3,310	0.00%
2019/05/22	2	77.20	0	0.00	76.80	2	3,416	0.06%
2019/05/21	0	0.00	1	75.80	76.50	-1	3,420	-0.03%
2019/05/20	1	75.60	1	75.00	74.90	0	3,463	0.00%
2019/05/15	3	76.50	3	77.20	77.20	0	3,513	0.00%
2019/05/13	5	75.70	1	74.40	74.40	4	3,545	0.11%
2019/05/09	1	79.80	1	78.70	78.10	0	3,580	0.00%
2019/05/03	0	0.00	1	79.80	80.50	-1	3,728	-0.03%
2019/04/30	1	77.80	3	77.60	78.50	-2	3,870	-0.05%
2019/04/23	1	81.20	0	0.00	80.30	1	3,943	0.03%
2019/04/16	1	81.40	0	0.00	80.50	1	4,082	0.02%
2019/04/15	1	82.60	1.1	82.77	81.50	-0.1	4,160	0.00%
2019/04/12	38	81.50	39	81.76	82.00	-1	4,231	-0.02%
2019/04/11	2	80.50	5	81.38	80.50	-3	4,288	-0.07%
2019/04/10	1	83.10	1	83.20	82.70	0	4,239	0.00%
2019/04/03	7	85.81	4	85.88	85.40	3	4,162	0.07%
2019/04/02	0	0.00	2	83.60	83.40	-2	4,100	-0.05%
2019/04/01	1	84.20	7	84.16	83.70	-6	4,091	-0.15%
2019/03/29	3	83.43	7	84.06	83.20	-4	4,068	-0.10%
2019/03/28	11	83.93	1	85.50	83.60	10	4,060	0.25%
2019/03/27	12	85.43	1	85.40	85.00	11	4,029	0.27%
2019/03/26	14	86.29	6	85.50	84.40	8	3,986	0.20%
2019/03/25	9	88.58	18	89.11	88.20	-9	3,822	-0.24%
2019/03/22	12	88.44	1.1	89.23	90.60	10.9	3,756	0.29%
2019/03/21	0	0.00	11	88.25	87.40	-11	3,612	-0.30%
2019/03/20	10	85.85	4	87.10	87.60	6	3,573	0.17%
2019/03/19	16.3	88.50	1	88.60	86.50	15.3	3,484	0.44%
2019/03/18	4	92.45	0	0.00	91.80	4	3,465	0.12%
2019/03/15	4	92.58	7	93.50	93.00	-3	3,458	-0.09%
2019/03/14	100	92.43	98	92.89	93.60	2	3,398	0.06%
2019/03/13	2	89.80	3	88.80	89.70	-1	3,285	-0.03%
2019/03/11	5	87.42	1	87.30	87.60	4	3,250	0.12%
2019/03/08	3	87.57	2	88.20	89.00	1	3,233	0.03%
2019/03/07	461	89.73	455.5	90.08	87.10	5.5	3,171	0.17%	大買/大賣/
2019/03/06	4	86.73	3	86.33	86.30	1	3,003	0.03%
2019/03/05	382	85.44	390	85.54	85.20	-8	2,979	-0.27%	大買/大賣/
2019/03/04	12	82.89	10	82.66	83.50	2	2,870	0.07%
2019/02/27	1	79.10	0	0.00	78.40	1	2,779	0.04%
2019/02/26	1	78.80	2	78.70	78.70	-1	2,800	-0.04%
2019/02/25	2	78.75	1	78.50	78.70	1	2,848	0.04%
2019/02/22	1	81.20	0	0.00	81.00	1	2,886	0.03%
2019/02/21	70	81.95	68	82.33	82.00	2	2,903	0.07%
2019/02/20	2	81.15	0	0.00	80.80	2	2,931	0.07%
2019/02/19	56	82.49	56	82.89	81.30	0	2,966	0.00%
2019/02/18	2	81.00	1	81.10	81.00	1	3,124	0.03%
2019/02/15	1	80.60	0	0.00	80.10	1	3,209	0.03%
2019/02/14	0	0.00	4	83.10	83.10	-4	3,176	-0.13%
2019/02/13	0	0.00	3	82.83	82.70	-3	3,170	-0.09%
2019/02/11	2	82.00	1	82.50	82.00	1	3,173	0.03%
2019/01/30	0	0.00	1	81.90	81.00	-1	3,143	-0.03%
2019/01/29	2	80.85	5	81.00	81.50	-3	3,155	-0.10%
2019/01/28	115	82.00	117	82.33	81.40	-2	3,161	-0.06%	大買/大賣/
2019/01/24	70	80.66	69	80.95	80.10	1	3,216	0.03%
2019/01/23	2	77.80	9	78.96	79.50	-7	3,185	-0.22%
2019/01/22	54	78.50	58	78.81	77.10	-4	3,142	-0.13%
2019/01/21	1	77.30	46	77.06	77.80	-45	3,050	-1.48%
2019/01/18	10	75.70	15	75.63	75.60	-5	3,049	-0.16%
2019/01/16	2	75.15	2	76.00	75.00	0	3,105	0.00%
2019/01/15	1	75.40	18	75.28	75.00	-17	3,095	-0.55%
2019/01/14	0	0.00	6	75.40	75.30	-6	3,106	-0.19%
2019/01/11	28	75.51	30	75.38	74.70	-2	3,110	-0.06%
2019/01/10	14	75.68	2	76.50	76.10	12	3,105	0.39%
2019/01/09	14	76.34	10	76.31	75.00	4	3,092	0.13%
2019/01/08	20	76.46	7	76.36	76.00	13	3,124	0.42%
2019/01/07	5	75.90	4	76.03	76.50	1	3,082	0.03%
2019/01/04	94	73.00	95	73.19	73.20	-1	3,039	-0.03%
2019/01/03	18	71.00	19	71.37	71.60	-1	3,045	-0.03%
2019/01/02	8	68.30	6	68.72	68.80	2	3,040	0.07%
2018/12/27	1	68.20	0	0.00	66.90	1	3,080	0.03%
2018/12/24	5	68.10	0	0.00	67.90	5	3,105	0.16%
2018/12/21	1	67.70	1	68.20	69.70	0	3,133	0.00%
2018/12/20	2	68.15	8	68.09	67.60	-6	3,114	-0.19%
2018/12/19	2	69.35	1	69.10	68.80	1	3,108	0.03%
2018/12/18	0	0.00	1	70.50	69.70	-1	3,102	-0.03%
2018/12/17	1	72.60	0	0.00	71.50	1	3,107	0.03%
2018/12/14	1	72.30	1	71.50	71.40	0	3,144	0.00%
2018/12/13	0	0.00	1.1	71.78	71.80	-1.1	3,152	-0.03%
2018/12/12	4	72.80	3	72.20	72.30	1	3,172	0.03%
2018/12/11	9	70.56	14	70.03	71.70	-5	3,180	-0.16%
2018/12/10	2	71.20	0	0.00	70.80	2	3,139	0.06%
2018/12/07	38	72.50	38	72.96	73.40	0	3,171	0.00%
2018/12/06	4	72.00	1	74.50	71.00	3	3,193	0.09%
2018/12/05	6	75.13	5	74.84	74.40	1	3,229	0.03%
2018/12/04	5	76.80	11	76.76	76.00	-6	3,286	-0.18%
2018/12/03	3	74.90	2.2	75.32	75.20	0.8	3,275	0.02%
2018/11/30	1	74.50	1	74.40	74.70	0	3,301	0.00%
2018/11/29	9	74.46	12	74.43	73.60	-3	3,283	-0.09%
2018/11/28	5	74.66	2	75.15	74.70	3	3,275	0.09%
2018/11/27	0	0.00	3	72.20	72.50	-3	3,243	-0.09%
2018/11/26	4	71.30	3	71.90	72.00	1	3,380	0.03%
2018/11/23	7	70.69	6	70.32	70.80	1	3,377	0.03%
2018/11/22	6	71.10	8	72.11	70.40	-2	3,383	-0.06%
2018/11/21	128	72.97	129.1	73.39	72.50	-1.1	3,388	-0.03%	大買/大賣/
2018/11/20	1	70.60	1	71.00	70.80	0	3,320	0.00%
2018/11/19	5	71.84	5	71.64	71.50	0	3,335	0.00%
2018/11/16	7	69.64	6	69.75	70.00	1	3,313	0.03%
2018/11/15	207.9	70.56	158	70.39	69.10	49.9	3,337	1.49%	大買/大賣/
2018/11/14	5	65.06	5	66.52	67.90	0	3,284	0.00%
2018/11/13	4	61.93	7	62.34	62.90	-3	3,226	-0.09%
2018/11/12	1	63.00	1	62.80	63.00	0	3,272	0.00%
2018/11/09	78	63.47	86	63.61	63.50	-8	3,300	-0.24%
2018/11/08	3	62.27	4	62.71	61.60	-1	3,332	-0.03%
2018/11/07	2	61.20	1	61.20	61.80	1	3,463	0.03%
2018/11/06	1	61.60	2	62.50	60.90	-1	3,613	-0.03%
2018/11/05	1	61.80	4	62.35	62.00	-3	3,648	-0.08%
2018/11/02	8	59.79	3	61.03	62.40	5	3,754	0.13%
2018/11/01	2	60.25	2	59.50	60.60	0	3,763	0.00%
2018/10/31	2	57.75	0	0.00	57.20	2	3,801	0.05%
2018/10/29	1	55.20	0	0.00	55.10	1	3,906	0.03%
2018/10/26	9	58.14	4	56.25	55.30	5	4,005	0.12%
2018/10/25	0	0.00	3	54.07	55.20	-3	4,119	-0.07%
2018/10/23	7	59.07	4.1	59.29	58.50	2.9	4,299	0.07%
2018/10/18	4	59.73	3	60.73	59.90	1	5,150	0.02%
2018/10/17	4	63.73	1	61.50	61.60	3	5,621	0.05%
2018/10/16	15	61.39	16	61.51	61.00	-1	5,681	-0.02%
2018/10/15	1	60.10	3	59.40	58.30	-2	5,754	-0.03%
2018/10/12	5	59.64	2	59.80	59.80	3	5,863	0.05%
2018/10/11	0	0.00	1	59.00	58.20	-1	6,062	-0.02%
2018/10/09	1	63.00	0	0.00	64.60	1	6,294	0.02%
2018/10/05	4	72.75	2	72.40	70.10	2	6,659	0.03%
2018/10/02	3	74.00	4	72.95	72.80	-1	7,177	-0.01%
2018/10/01	0	0.00	6	73.87	74.20	-6	7,255	-0.08%
2018/09/28	1	72.40	0	0.00	72.00	1	7,252	0.01%
2018/09/25	0	0.00	1	74.90	74.70	-1	7,293	-0.01%
2018/09/21	2	73.40	0	0.00	74.70	2	7,337	0.03%
2018/09/20	5	74.30	5	74.00	73.40	0	7,326	0.00%
2018/09/19	1	73.40	0	0.00	73.40	1	7,303	0.01%
2018/09/17	4	76.20	3	75.30	75.10	1	7,368	0.01%
2018/09/14	0	0.00	1	75.20	74.90	-1	7,518	-0.01%
2018/09/13	4	76.03	5	76.42	75.30	-1	7,530	-0.01%
2018/09/12	1	73.60	0	0.00	74.60	1	7,499	0.01%
2018/09/11	81	74.79	74	75.40	75.00	7	7,505	0.09%
2018/09/10	2	75.00	0	0.00	70.10	2	7,444	0.03%
2018/09/07	4	76.93	2	75.70	74.80	2	7,371	0.03%
2018/09/06	3	78.30	0	0.00	77.80	3	7,336	0.04%
2018/09/05	2	81.30	0	0.00	80.30	2	7,415	0.03%
2018/09/04	53	81.48	53	82.07	81.10	0	7,462	0.00%
2018/09/03	2	81.75	2	81.80	80.20	0	7,434	0.00%
2018/08/31	5	83.16	6	82.33	82.00	-1	7,390	-0.01%
2018/08/30	0	0.00	0.1	79.70	79.70	-0.1	7,254	0.00%
2018/08/29	0	0.00	3	78.67	78.70	-3	7,236	-0.04%
2018/08/28	5	81.68	4	80.25	79.70	1	7,222	0.01%
2018/08/27	1	79.30	0	0.00	79.30	1	7,189	0.01%
2018/08/24	1	79.20	0	0.00	79.40	1	7,259	0.01%
2018/08/23	0	0.00	1	80.00	80.00	-1	7,250	-0.01%
2018/08/22	1	81.60	21	81.52	81.40	-20	7,219	-0.28%
2018/08/21	24	82.48	32	80.17	82.50	-8	7,143	-0.11%
2018/08/16	20	78.25	2	78.20	78.30	18	6,917	0.26%
2018/08/15	2	77.90	4	78.40	78.60	-2	6,918	-0.03%
2018/08/14	6	77.67	1	75.70	77.70	5	6,881	0.07%
2018/08/13	11	80.53	6	80.38	79.50	5	6,751	0.07%
2018/08/10	5	89.22	2	88.00	88.00	3	6,639	0.05%
2018/08/09	272	90.35	270	90.74	90.30	2	6,609	0.03%	大買/大賣/
2018/08/08	1	94.00	2	94.60	94.80	-1	6,691	-0.01%
2018/08/07	4	94.73	5	95.26	93.70	-1	6,647	-0.02%
2018/08/06	4.1	98.16	5	98.52	97.60	-0.9	6,544	-0.01%
2018/08/03	2	96.05	2	96.25	97.10	0	6,478	0.00%
2018/08/02	9	96.94	4	96.98	95.70	5	6,430	0.08%
2018/08/01	179	97.19	178	97.62	96.70	1	6,341	0.02%	大買/大賣/
2018/07/31	5	94.14	3.6	94.02	93.60	1.4	6,234	0.02%
2018/07/30	9	95.78	6	94.80	93.30	3	6,161	0.05%
2018/07/27	15	98.66	12	99.04	98.60	3	6,046	0.05%
2018/07/26	300	99.32	305	99.79	99.00	-5	5,854	-0.09%	大買/大賣/
2018/07/25	11	91.16	4	91.88	92.80	7	5,513	0.13%
2018/07/24	363	91.85	374	92.26	91.10	-11	5,344	-0.21%	大買/大賣/
2018/07/23	31	90.32	27	90.81	88.80	4	4,909	0.08%
2018/07/20	12	90.72	1	88.70	88.70	11	4,937	0.22%
2018/07/19	6	91.85	8	92.56	92.40	-2	4,921	-0.04%
2018/07/18	18	89.19	27	89.25	92.50	-9	5,110	-0.18%
2018/07/17	14	91.85	8	90.56	90.40	6	4,912	0.12%
2018/07/16	10	88.20	13	88.31	90.70	-3	4,614	-0.07%
2018/07/13	7	83.46	7	82.90	82.50	0	4,439	0.00%
2018/07/12	8	78.54	8	79.14	80.20	0	4,247	0.00%
2018/07/11	19	76.86	26	76.58	78.00	-7	4,027	-0.17%
2018/07/10	2	72.00	5	73.08	73.60	-3	3,718	-0.08%
2018/07/09	4	72.60	3	72.67	72.60	1	3,689	0.03%
2018/07/06	1	68.00	0	0.00	68.20	1	3,616	0.03%
2018/07/05	2	69.60	1	68.40	68.20	1	3,645	0.03%
2018/07/04	2	70.60	0	0.00	70.80	2	3,702	0.05%
2018/07/03	1	71.00	2	72.40	70.80	-1	3,772	-0.03%
2018/07/02	0	0.00	5	72.84	72.40	-5	3,785	-0.13%
2018/06/28	4	70.83	0	0.00	70.40	4	3,754	0.11%
2018/06/27	1	73.60	1	74.10	71.50	0	3,751	0.00%
2018/06/26	2	72.25	3	73.17	72.50	-1	3,753	-0.03%
2018/06/25	6	73.58	8	73.41	73.20	-2	3,771	-0.05%
2018/06/22	3	71.77	0	0.00	71.00	3	3,630	0.08%
2018/06/21	7	71.00	9	70.81	70.60	-2	3,638	-0.05%
2018/06/20	0	0.00	5	71.20	69.90	-5	3,664	-0.14%
2018/06/19	1	69.70	0.1	69.40	69.40	0.9	3,768	0.02%
2018/06/15	1	69.20	1	69.90	68.70	0	3,848	0.00%
2018/06/14	1	70.70	0	0.00	69.60	1	3,833	0.03%
2018/06/13	4	73.85	10	72.94	71.00	-6	3,805	-0.16%
2018/06/12	3	69.70	6	69.77	71.10	-3	3,671	-0.08%
2018/06/08	6	68.53	2	69.40	68.20	4	3,594	0.11%
2018/06/07	8	69.33	0.1	68.60	68.60	7.9	3,587	0.22%
2018/06/06	1	69.80	0	0.00	69.50	1	3,567	0.03%
2018/06/05	0	0.00	9	69.80	69.40	-9	3,558	-0.25%
2018/06/04	10	69.20	6	69.95	68.90	4	3,532	0.11%
2018/06/01	6	69.17	12	70.10	69.10	-6	3,511	-0.17%
2018/05/31	3	65.50	11	66.90	68.90	-8	3,411	-0.23%
2018/05/30	2	65.40	5	66.20	65.40	-3	3,378	-0.09%
2018/05/29	5	65.00	0	0.00	65.40	5	3,367	0.15%
2018/05/28	0	0.00	5	65.50	65.20	-5	3,356	-0.15%
2018/05/25	1	65.70	0	0.00	65.10	1	3,338	0.03%
2018/05/24	10	67.10	10	68.20	66.70	0	3,312	0.00%
2018/05/22	16	67.48	0	0.00	66.50	16	3,246	0.49%
2018/05/21	9	69.07	1	69.10	68.80	8	3,198	0.25%
2018/05/18	7	69.30	6	70.70	68.90	1	3,176	0.03%
2018/05/16	25	72.75	18	72.63	70.70	7	3,082	0.23%
2018/05/15	1	69.20	1	69.40	69.50	0	2,856	0.00%
2018/05/11	2	68.00	0	0.00	67.50	2	2,813	0.07%
2018/05/10	5	70.00	4	69.70	69.30	1	2,782	0.04%
2018/05/09	13	69.03	0	0.00	68.80	13	2,744	0.47%
2018/05/08	1	69.40	14	70.67	69.50	-13	2,710	-0.48%
2018/05/07	1	67.30	11	68.33	67.90	-10	2,639	-0.38%
2018/05/04	12	66.10	1	64.20	66.00	11	2,606	0.42%
2018/05/03	2	69.75	7.6	69.19	68.50	-5.6	2,534	-0.22%
2018/05/02	5	69.84	0	0.00	69.50	5	2,500	0.20%
2018/04/30	27	70.70	40	70.51	70.70	-13	2,442	-0.53%
2018/04/27	4	67.85	5	67.88	67.40	-1	2,298	-0.04%
2018/04/26	21	67.79	6.2	69.88	66.10	14.8	2,227	0.66%
2018/04/25	1	70.30	5	73.00	73.40	-4	2,069	-0.19%
2018/04/24	35	72.48	27	72.75	69.60	8	1,943	0.41%
2018/04/23	1	68.00	2.5	69.08	69.80	-1.5	1,611	-0.09%
2018/04/20	1	64.30	4	63.88	63.50	-3	1,550	-0.19%
2018/04/19	0	0.00	1	64.50	64.30	-1	1,529	-0.07%
2018/04/12	4	62.80	0	0.00	62.00	4	1,353	0.30%
2018/04/11	0	0.00	6	62.80	63.10	-6	1,324	-0.45%
2018/04/10	0	0.00	2	64.00	63.60	-2	1,269	-0.16%
2018/04/09	1	64.40	1	65.00	63.80	0	1,173	0.00%
2018/04/03	1	60.90	2	63.20	62.70	-1	1,085	-0.09%
2018/04/02	0	0.00	1	61.70	61.20	-1	1,026	-0.10%
2018/03/31	1	61.30	2	61.00	61.50	-1	1,001	-0.10%
2018/03/29	4	63.35	4	64.00	61.20	0	942	0.00%
2018/03/28	0	0.00	4	62.50	61.50	-4	882	-0.45%
2018/03/27	0	0.00	12.6	60.90	60.70	-12.6	795	-1.59%
2018/03/26	4	60.25	6	60.97	60.00	-2	747	-0.27%
2018/03/23	0	0.00	4	58.45	57.70	-4	677	-0.59%
2018/03/22	4	59.58	8	60.73	58.70	-4	618	-0.65%
2018/03/21	1	54.30	7	56.47	56.90	-6	445	-1.35%
2018/03/16	2	50.70	1	50.70	50.50	1	324	0.31%
2018/03/14	0	0.00	2.2	50.28	50.90	-2.2	313	-0.70%
2018/03/08	0	0.00	0.1	48.55	48.55	-0.1	295	-0.04%
2018/02/08	0	0.00	1	44.30	44.30	-1	282	-0.35%
2018/01/31	1	48.95	0	0.00	48.75	1	332	0.30%
2018/01/19	1	50.30	0	0.00	50.40	1	355	0.28%
2018/01/18	0.5	50.30	0	0.00	50.40	0.5	349	0.14%
2018/01/16	0	0.00	1	51.30	50.90	-1	337	-0.30%