乙盛-KY (5243)-新光券商分點個股進出

台股 » 個股 » 乙盛-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

乙盛-KY

(5243)

可現股當沖

股價
54.1
漲跌
▼1.5
漲幅
-2.70%
成交量
1,809張
產業
上市光電類股
448人加入追蹤

立即追蹤
本地時間:13:30

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

乙盛-KY (5243)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
2024/04/19	22.2	54.46	12	54.46	54.10	10.1	1,783	0.57%
2024/04/18	20	55.85	4	56.15	55.60	16	1,757	0.91%
2024/04/17	6.5	56.60	40.1	56.70	56.10	-33.6	1,744	-1.93%
2024/04/16	66.4	56.65	19	56.41	56.00	47.3	1,742	2.72%
2024/04/15	65	60.05	19	60.14	59.00	46	1,715	2.68%
2024/04/12	18.1	60.19	31.1	60.70	61.40	-13.1	1,701	-0.77%
2024/04/11	45.1	59.21	129.3	60.27	59.90	-84.2	1,652	-5.09%	大賣/
2024/04/10	1	58.02	4	58.50	58.10	-3	1,555	-0.19%
2024/04/09	19	57.85	4	57.73	57.80	15	1,550	0.97%
2024/04/08	21	57.81	10.6	57.95	58.00	10.4	1,543	0.68%
2024/04/03	42.2	58.44	25	58.22	58.10	17.2	1,542	1.12%
2024/04/02	15.2	59.46	28	60.05	59.50	-12.8	1,524	-0.84%
2024/04/01	6.1	59.60	10.1	59.80	59.30	-4	1,510	-0.27%
2024/03/29	63.2	59.63	63	59.88	59.40	0.2	1,497	0.01%
2024/03/28	121	60.66	179.5	60.95	60.30	-58.5	1,447	-4.04%	大買/大賣/
2024/03/27	95.1	59.41	144.4	58.87	59.60	-49.2	1,256	-3.92%	大賣/
2024/03/26	43.3	56.63	46	57.13	55.90	-2.7	1,146	-0.23%
2024/03/25	66	57.71	3	58.27	57.60	63	1,127	5.59%
2024/03/22	28	58.08	70.7	58.33	58.20	-42.7	1,123	-3.80%
2024/03/21	36.1	57.14	8.5	57.21	57.40	27.6	1,086	2.54%
2024/03/20	56.1	57.28	50	57.78	56.90	6.1	1,058	0.57%
2024/03/19	36.1	57.57	7.5	57.93	57.70	28.6	1,005	2.84%
2024/03/18	101.4	57.82	8	58.25	58.40	93.4	986	9.46%	大買/
2024/03/15	112.1	59.46	269.3	59.81	58.80	-157.2	952	-16.50%	大買/大賣/鉅額交易
2024/03/14	98	57.78	14.5	58.01	57.20	83.5	826	10.10%
2024/03/13	140.2	61.46	130.7	61.22	60.50	9.4	783	1.20%	大買/大賣/
2024/03/12	49	58.52	152.8	58.53	60.00	-103.8	591	-17.56%	大賣/鉅額交易
2024/03/11	2	54.24	7	54.13	54.60	-5	492	-1.01%
2024/03/08	9.4	52.95	10.2	53.01	53.00	-0.8	488	-0.16%
2024/03/07	38	53.92	8	53.80	53.50	30	491	6.11%
2024/03/06	28	54.98	0	0.00	55.00	28	482	5.80%
2024/03/05	0.1	55.50	4	55.53	55.50	-3.9	480	-0.81%
2024/03/04	10.3	54.87	3	55.33	55.10	7.3	480	1.51%
2024/03/01	5.1	54.74	1	54.70	54.70	4.1	475	0.86%
2024/02/29	1.1	54.89	1	54.90	55.00	0.1	477	0.02%
2024/02/27	13.1	54.91	4	55.30	55.00	9.1	479	1.89%
2024/02/26	12.1	54.97	2	55.00	55.20	10.1	484	2.09%
2024/02/23	18.4	55.87	6	56.47	55.50	12.4	484	2.56%
2024/02/22	7.2	55.80	3	55.73	55.80	4.1	475	0.87%
2024/02/21	7	55.31	2	55.40	55.60	5	477	1.05%
2024/02/20	13.1	55.24	3	55.27	55.30	10.1	495	2.04%
2024/02/19	8.2	55.82	5.1	55.81	55.80	3.1	493	0.62%
2024/02/16	15.1	54.81	5.4	54.44	55.30	9.7	491	1.97%
2024/02/15	6.1	53.24	5	53.52	53.60	1.1	489	0.22%
2024/02/05	18.1	53.55	2.1	53.81	53.90	16	484	3.31%
2024/02/02	10.2	54.98	5	55.18	54.60	5.2	471	1.11%
2024/02/01	17	55.36	1	55.50	55.20	16	465	3.44%
2024/01/31	12.2	55.68	0	0.00	56.00	12.2	463	2.62%
2024/01/30	12	55.66	1	55.80	56.30	11	462	2.38%
2024/01/29	14.2	55.81	6	55.90	56.30	8.2	460	1.78%
2024/01/26	11.1	56.17	29	56.19	56.30	-17.9	459	-3.89%
2024/01/25	7	56.70	1	56.80	56.50	6	456	1.32%
2024/01/24	1.6	57.11	26	57.17	56.90	-24.4	454	-5.38%
2024/01/23	10	57.19	15	57.42	57.30	-5	467	-1.07%
2024/01/22	5	57.10	5	57.30	57.10	0	466	0.00%
2024/01/19	7	56.53	1	56.60	56.50	6	465	1.29%
2024/01/18	4	56.15	1	56.70	56.60	3	471	0.64%
2024/01/17	20.2	56.82	6	57.00	56.50	14.2	472	3.01%
2024/01/16	7	57.61	1	57.60	57.50	6	467	1.28%
2024/01/15	1	58.30	10	58.11	58.20	-9	468	-1.92%
2024/01/12	1	57.80	0	0.00	57.70	1	476	0.21%
2024/01/11	4	57.65	5	57.68	58.00	-1	481	-0.21%
2024/01/10	22.2	57.11	0	0.00	57.10	22.2	489	4.54%
2024/01/09	29	58.00	6	58.03	58.10	23	488	4.70%
2024/01/08	43.7	59.09	7.7	59.39	58.70	36	490	7.33%
2024/01/05	4	59.73	0	0.00	59.70	4	485	0.82%
2024/01/04	9.1	60.03	0	0.00	59.80	9.1	491	1.85%
2024/01/03	6.3	60.67	5	60.28	60.30	1.3	528	0.24%
2024/01/02	1.5	60.92	2	61.25	60.70	-0.6	528	-0.10%
2023/12/29	18	61.52	45.2	61.16	61.20	-27.2	527	-5.15%
2023/12/28	1	60.70	0	0.00	60.60	1	517	0.20%
2023/12/27	13	60.62	13	60.65	60.70	0	517	0.00%
2023/12/26	3	60.43	0	0.00	60.50	3	519	0.58%
2023/12/25	20	59.63	0	0.00	59.50	20	523	3.82%
2023/12/22	20	59.55	0	0.00	59.50	20	531	3.77%
2023/12/21	3	59.80	0	0.00	59.80	3	533	0.57%
2023/12/20	3	59.93	0	0.00	60.20	3	535	0.57%
2023/12/19	38.2	59.49	0	0.00	59.40	38.2	538	7.09%
2023/12/18	22.5	60.28	0	0.00	60.20	22.5	554	4.06%
2023/12/15	1	61.00	55	61.01	60.80	-54	561	-9.61%
2023/12/14	2.1	60.01	4	60.33	60.30	-1.9	582	-0.32%
2023/12/13	81	59.91	20	59.52	59.60	61	587	10.38%
2023/12/12	4	60.63	3.1	60.83	60.50	0.9	591	0.16%
2023/12/11	7	60.41	1	60.50	60.50	6	608	0.99%
2023/12/08	16.1	60.57	3	61.03	61.30	13.1	615	2.14%
2023/12/07	11	60.27	10	60.70	60.10	1	613	0.16%
2023/12/06	34.3	60.35	2.1	60.31	60.40	32.2	616	5.22%
2023/12/05	9.1	60.90	1	61.20	60.80	8.1	617	1.31%
2023/12/04	3	61.53	17.1	61.75	61.80	-14.1	632	-2.22%
2023/12/01	3	60.93	1	61.00	60.80	2	636	0.32%
2023/11/30	2.1	60.65	6	60.35	60.70	-3.9	644	-0.61%
2023/11/29	3	60.77	0	0.00	60.60	3	666	0.45%
2023/11/28	2.1	60.65	7	60.50	60.50	-4.9	677	-0.73%
2023/11/27	36	59.79	3	59.80	59.50	33	689	4.79%
2023/11/24	11	60.30	1	60.80	60.40	10	696	1.43%
2023/11/23	5	60.94	9	60.92	60.70	-4	708	-0.56%
2023/11/22	2	60.50	3	60.53	60.50	-1	721	-0.14%
2023/11/21	12.1	60.24	0	0.00	60.20	12.1	746	1.62%
2023/11/20	4	60.25	1	60.40	60.30	3	757	0.40%
2023/11/17	7	60.39	18.2	60.56	60.50	-11.2	761	-1.47%
2023/11/16	2	59.30	2	59.45	59.50	0	778	0.00%
2023/11/15	0	59.60	0	59.60	59.20	0	791	-0.01%
2023/11/14	6.2	58.98	7.1	58.94	59.10	-0.9	801	-0.12%
2023/11/13	5	57.64	8	57.96	58.20	-3	803	-0.37%
2023/11/10	8.1	57.25	51	57.23	57.20	-42.9	809	-5.30%
2023/11/09	9.2	57.76	11	57.86	57.80	-1.9	820	-0.23%
2023/11/08	6	57.53	1	58.20	57.80	5	836	0.60%
2023/11/07	1.2	58.18	8	58.45	58.20	-6.8	841	-0.80%
2023/11/06	40	58.20	9	58.40	58.70	31	872	3.56%
2023/11/03	11.1	57.72	2	57.95	57.70	9.1	898	1.01%
2023/11/02	9	57.62	3	57.73	57.80	6	949	0.64%
2023/11/01	0	57.10	6	56.82	56.80	-6	964	-0.62%
2023/10/31	11.4	57.32	4	59.15	56.60	7.4	971	0.76%
2023/10/30	0.1	57.70	5.2	57.88	57.80	-5.1	989	-0.51%
2023/10/27	6.1	57.90	8	57.88	57.80	-2	1,002	-0.19%
2023/10/26	12	57.94	19	58.83	57.40	-7	1,019	-0.69%
2023/10/25	12.1	59.13	2	59.15	59.00	10.1	1,025	0.99%
2023/10/24	13	58.15	4	58.25	58.40	9	1,040	0.87%
2023/10/23	6	58.60	2	58.35	58.30	4	1,069	0.37%
2023/10/20	1	58.10	2	58.60	58.60	-1	1,134	-0.09%
2023/10/19	9.1	58.93	2	59.20	59.10	7.1	1,167	0.61%
2023/10/18	14.1	59.84	12	59.97	59.60	2.1	1,187	0.18%
2023/10/17	5.1	60.66	32	60.64	60.70	-27	1,191	-2.26%
2023/10/16	10.1	59.80	2	60.50	60.00	8.1	1,207	0.67%
2023/10/13	7.2	60.90	0	0.00	60.80	7.2	1,236	0.58%
2023/10/12	0.1	60.00	5.1	60.61	61.30	-5	1,261	-0.40%
2023/10/11	54.5	60.30	15	60.40	59.70	39.5	1,275	3.10%
2023/10/06	13.2	63.95	3	64.30	63.60	10.2	1,269	0.80%
2023/10/05	1	64.10	6.1	64.57	64.20	-5.1	1,306	-0.39%
2023/10/04	3.2	63.45	1	64.00	63.50	2.2	1,354	0.17%
2023/10/03	0.1	64.91	0	0.00	64.20	0.1	1,462	0.01%
2023/10/02	1	64.30	4.1	64.48	64.60	-3.1	1,508	-0.21%
2023/09/28	10	63.07	6	63.63	63.70	4	1,607	0.25%
2023/09/27	8.2	63.32	1	63.30	63.10	7.2	1,788	0.40%
2023/09/26	3	64.67	2	64.70	64.10	1	1,920	0.05%
2023/09/25	5	64.62	3	65.22	65.00	2	1,957	0.10%
2023/09/22	0	65.90	1	63.50	64.40	-1	1,965	-0.05%
2023/09/21	34.2	64.44	11	64.86	64.30	23.2	1,975	1.18%
2023/09/20	18.1	66.39	9	66.87	66.30	9.1	1,967	0.46%
2023/09/19	19	66.90	15.1	67.66	66.80	3.9	2,014	0.19%
2023/09/18	15.1	66.96	10	67.54	66.80	5.1	2,015	0.25%
2023/09/15	10.2	66.96	20	66.90	67.00	-9.9	2,036	-0.48%
2023/09/14	26.6	67.50	39.3	67.61	68.00	-12.7	2,050	-0.62%
2023/09/13	18	66.98	18.1	66.87	66.50	-0.1	2,070	0.00%
2023/09/12	5.1	65.81	4	65.98	65.80	1.1	2,091	0.05%
2023/09/11	7.1	65.05	6	65.25	64.90	1.1	2,153	0.05%
2023/09/08	5.5	66.50	8	66.64	66.10	-2.5	2,235	-0.11%
2023/09/07	12	68.42	14	68.76	67.30	-2	2,302	-0.09%
2023/09/06	3	67.33	12.2	67.56	67.70	-9.2	2,354	-0.39%
2023/09/05	4	67.40	2.1	67.10	67.50	1.9	2,417	0.08%
2023/09/04	23.1	66.47	8	66.66	66.30	15.1	2,485	0.61%
2023/09/01	1	66.00	5	66.02	65.60	-4	2,544	-0.16%
2023/08/31	10.1	65.30	12	65.13	65.50	-1.9	2,592	-0.07%
2023/08/30	1	64.30	17.1	64.27	64.60	-16.1	2,679	-0.60%
2023/08/29	10.2	62.93	3	62.87	63.20	7.2	2,796	0.26%
2023/08/28	17.2	65.12	2	65.00	64.80	15.2	2,928	0.52%
2023/08/25	4.1	66.20	5	66.24	65.90	-0.9	3,340	-0.03%
2023/08/24	7	65.06	4	65.40	65.20	3	3,503	0.09%
2023/08/23	2.1	65.19	5	65.08	64.90	-2.9	3,571	-0.08%
2023/08/22	14.1	64.78	5	64.80	64.50	9.1	3,776	0.24%
2023/08/21	6.2	66.59	4	67.35	65.90	2.2	4,083	0.06%
2023/08/18	7.1	66.78	7.2	66.53	66.30	-0.2	4,199	0.00%
2023/08/17	10	66.88	21	66.47	67.20	-11	4,394	-0.25%
2023/08/16	5.1	65.85	2	65.55	66.00	3.1	5,079	0.06%
2023/08/15	3	66.23	13	66.19	66.00	-10	5,581	-0.18%
2023/08/14	10.5	65.19	12.2	65.20	65.60	-1.7	5,668	-0.03%
2023/08/11	6.1	66.63	3	66.83	66.20	3.1	5,764	0.05%
2023/08/10	14.3	66.34	2	66.35	66.00	12.3	5,791	0.21%
2023/08/09	18.1	67.60	52	67.40	67.70	-33.9	5,768	-0.59%
2023/08/08	30.4	69.49	42	69.72	68.50	-11.6	5,748	-0.20%
2023/08/07	17	71.25	19	71.05	71.40	-2	5,718	-0.04%
2023/08/04	0	0.00	6	70.92	70.80	-6	5,706	-0.11%
2023/08/02	17.2	70.42	16	70.61	70.50	1.2	5,716	0.02%
2023/08/01	8	71.85	6	71.83	72.00	2	5,696	0.04%
2023/07/31	25.1	72.20	8	72.21	71.40	17.1	5,695	0.30%
2023/07/28	4.2	71.83	8.1	72.08	71.90	-3.9	5,683	-0.07%
2023/07/27	8	72.40	14	72.06	72.40	-6	5,682	-0.11%
2023/07/26	25.3	72.11	13.6	71.69	71.50	11.7	5,680	0.21%
2023/07/25	67	73.58	28	73.94	73.30	39	5,664	0.69%
2023/07/24	11	71.16	39	71.60	72.80	-28	5,619	-0.50%
2023/07/21	13	72.33	9	71.98	72.10	4	5,602	0.07%
2023/07/20	4	72.60	2	72.90	72.70	2	5,627	0.04%
2023/07/19	36.5	72.86	5	72.96	71.90	31.5	5,664	0.56%
2023/07/18	11.3	73.77	14	73.59	73.20	-2.7	5,800	-0.05%
2023/07/17	15	75.81	9.1	75.86	75.30	6	6,004	0.10%
2023/07/14	10.1	74.81	11	74.34	74.70	-0.9	6,185	-0.02%
2023/07/13	24.1	74.92	7.2	75.12	74.50	16.9	6,208	0.27%
2023/07/12	8.1	74.28	10	74.47	74.60	-1.9	6,193	-0.03%
2023/07/11	26.4	74.88	16	75.28	74.50	10.4	6,192	0.17%
2023/07/10	47.8	76.26	42	76.44	75.00	5.8	6,172	0.09%
2023/07/07	22.1	80.52	14	80.24	79.90	8.1	6,082	0.13%
2023/07/06	29.4	84.25	39	83.85	82.00	-9.6	6,093	-0.16%
2023/07/05	51.1	85.11	58.5	85.62	84.40	-7.3	6,027	-0.12%
2023/07/04	73.7	82.85	48	83.18	83.40	25.7	5,876	0.44%
2023/07/03	54.2	80.56	70	80.58	80.60	-15.8	5,771	-0.27%
2023/06/30	8	78.78	4	78.65	78.80	4	5,780	0.07%
2023/06/29	6.2	79.03	12	78.70	78.50	-5.8	5,902	-0.10%
2023/06/28	2	79.31	3	79.60	79.00	-1	6,199	-0.02%
2023/06/27	17.3	79.57	37.2	78.78	79.00	-19.9	6,225	-0.32%
2023/06/26	14.1	81.91	1	81.60	81.60	13.1	6,203	0.21%
2023/06/21	22.4	83.10	34.1	83.08	83.10	-11.7	6,219	-0.19%
2023/06/20	7.5	81.71	5	81.28	81.90	2.5	6,199	0.04%
2023/06/19	13	83.06	20	83.91	82.70	-7	6,182	-0.11%
2023/06/16	12	82.53	4	82.58	82.50	8	6,149	0.13%
2023/06/15	36	82.33	51.1	82.18	83.00	-15.1	6,121	-0.25%
2023/06/14	28.4	83.66	22.5	83.21	82.30	6	6,077	0.10%
2023/06/13	79.3	85.53	41.5	86.14	84.40	37.8	5,998	0.63%
2023/06/12	53.1	85.64	6	86.37	84.60	47.1	5,927	0.79%
2023/06/09	21	85.64	32	85.88	85.50	-11	5,863	-0.19%
2023/06/08	29.7	85.43	87.1	85.19	84.10	-57.4	5,799	-0.99%
2023/06/07	62.2	86.97	23	87.37	86.70	39.2	5,738	0.68%
2023/06/06	60.1	88.33	64	88.22	87.90	-3.9	5,686	-0.07%
2023/06/05	78	89.88	56	90.09	88.70	22	5,666	0.39%
2023/06/02	67	88.77	67.1	89.01	89.60	-0.1	5,592	0.00%
2023/06/01	127.2	88.86	71	89.00	89.30	56.2	5,486	1.03%	大買/
2023/05/31	389.1	88.52	400.7	89.51	88.90	-11.6	5,347	-0.22%	大買/大賣/
2023/05/30	67	85.35	65.2	84.90	83.70	1.8	4,920	0.04%
2023/05/29	42.2	83.95	24	84.17	83.70	18.2	4,738	0.38%
2023/05/26	104	85.28	120	83.23	82.60	-16	4,676	-0.34%	大買/大賣/
2023/05/25	172.1	86.56	153.1	86.57	86.80	19	4,519	0.42%	大買/大賣/
2023/05/24	33	83.53	81.1	83.52	83.80	-48.1	4,189	-1.15%
2023/05/23	202.5	83.03	496.1	82.84	83.00	-293.5	4,085	-7.18%	大買/大賣/鉅額交易
2023/05/22	484.5	80.05	365.2	80.64	82.50	119.3	3,887	3.07%	大買/大賣/鉅額交易
2023/05/19	203	76.45	196.7	75.84	77.80	6.3	3,202	0.20%	大買/大賣/
2023/05/18	48	70.22	52	70.36	70.80	-4	2,713	-0.15%
2023/05/17	57.3	69.88	72.1	70.14	70.40	-14.8	2,618	-0.57%
2023/05/16	9	67.32	19.2	67.33	67.50	-10.1	2,507	-0.40%
2023/05/15	5.1	65.02	8.1	65.48	65.80	-3	2,477	-0.12%
2023/05/12	0	0.00	4	65.38	65.80	-4	2,477	-0.16%
2023/05/11	20	66.06	6	66.07	65.10	14	2,476	0.57%
2023/05/10	4	65.60	1.1	65.73	65.90	2.9	2,463	0.12%
2023/05/09	2	65.20	12.1	65.24	65.50	-10.1	2,485	-0.40%
2023/05/08	4.2	66.50	13	66.70	66.50	-8.8	2,483	-0.35%
2023/05/05	14	66.19	10.1	66.42	66.40	3.9	2,482	0.16%
2023/05/04	5	65.56	4	65.93	65.90	1	2,489	0.04%
2023/05/03	8	65.94	6	66.13	65.50	2	2,502	0.08%
2023/05/02	13	65.57	7.1	65.74	66.00	5.9	2,513	0.24%
2023/04/28	19	65.32	17	65.21	65.40	2	2,541	0.08%
2023/04/27	9.2	64.54	11	64.54	64.40	-1.8	2,531	-0.07%
2023/04/26	9	64.41	32	64.59	65.20	-23	2,512	-0.92%
2023/04/25	26.4	64.95	38.3	64.83	63.80	-11.9	2,500	-0.48%
2023/04/24	18.2	66.72	92	66.04	65.90	-73.9	2,452	-3.01%
2023/04/21	80.2	69.77	50.9	68.07	67.00	29.2	2,405	1.22%
2023/04/20	194.1	72.78	157.5	72.56	71.40	36.6	2,254	1.63%	大買/大賣/
2023/04/19	143	71.97	102	70.95	69.80	41	2,016	2.03%	大買/大賣/
2023/04/18	14.1	67.52	28.1	67.46	68.20	-14	1,813	-0.77%
2023/04/17	4.1	67.17	32	66.97	67.10	-28	1,770	-1.58%
2023/04/14	70	67.09	25	67.12	66.90	45	1,750	2.57%
2023/04/13	12	67.04	17.8	67.00	66.60	-5.8	1,713	-0.34%
2023/04/12	9.7	66.72	11	66.84	66.70	-1.3	1,685	-0.08%
2023/04/11	17.5	66.93	49.8	66.88	66.70	-32.3	1,672	-1.93%
2023/04/10	17	66.01	28.3	66.20	66.00	-11.2	1,625	-0.69%
2023/04/07	40.4	65.30	29.3	65.29	65.10	11.1	1,595	0.70%
2023/04/06	11.1	66.10	36.5	66.19	65.90	-25.4	1,565	-1.63%
2023/03/31	17	65.81	40.2	65.93	65.80	-23.2	1,537	-1.51%
2023/03/30	68.9	65.94	78.3	65.94	66.10	-9.4	1,499	-0.63%
2023/03/29	257	66.57	304.6	66.37	67.10	-47.6	1,398	-3.40%	大買/大賣/
2023/03/28	21.2	63.68	8.7	63.99	63.50	12.5	1,103	1.14%
2023/03/27	26.2	63.60	16	63.70	63.20	10.1	1,071	0.95%
2023/03/24	9.1	63.53	45.3	63.90	64.40	-36.2	1,047	-3.46%
2023/03/23	0.2	63.11	8.2	63.20	62.80	-8	1,009	-0.79%
2023/03/22	3	63.00	32	63.01	63.00	-29	1,007	-2.88%
2023/03/21	6	62.40	1	62.80	62.60	5	1,004	0.50%
2023/03/20	4	62.10	12	62.08	62.30	-8	1,010	-0.79%
2023/03/17	10	62.12	11.1	62.16	62.10	-1.1	1,029	-0.11%
2023/03/16	1	60.30	4.3	60.53	60.20	-3.3	1,031	-0.32%
2023/03/15	10.1	61.00	5	61.74	60.60	5.1	1,059	0.48%
2023/03/14	7	60.99	4.9	61.13	60.90	2.1	1,096	0.20%
2023/03/13	6.1	60.90	10	61.19	61.50	-3.9	1,218	-0.32%
2023/03/10	51.5	61.77	6.5	62.36	61.50	45	1,472	3.06%
2023/03/09	24.1	63.76	7.1	63.58	63.00	17	1,498	1.14%
2023/03/08	12	64.33	21	64.28	64.40	-9	1,486	-0.60%
2023/03/07	13.1	63.83	23	64.02	63.70	-10	1,467	-0.68%
2023/03/06	3	63.43	7.4	63.08	63.50	-4.3	1,445	-0.30%
2023/03/03	16	62.27	72	62.40	62.30	-56	1,433	-3.91%
2023/03/02	1.2	62.34	0	0.00	62.20	1.2	1,434	0.08%
2023/03/01	1	62.70	3	62.83	62.60	-2	1,437	-0.14%
2023/02/24	3.1	62.80	3	62.80	62.50	0.1	1,436	0.00%
2023/02/23	83.1	63.93	48.3	63.13	63.20	34.8	1,471	2.36%
2023/02/22	15.1	61.57	8	61.58	61.40	7.1	1,435	0.49%
2023/02/21	6	62.52	15	62.68	62.50	-9	1,448	-0.62%
2023/02/20	6	61.85	28.4	61.94	61.80	-22.4	1,444	-1.55%
2023/02/17	33	61.40	7	61.14	61.50	26	1,446	1.80%
2023/02/16	1	62.20	17	62.04	62.00	-16	1,457	-1.10%
2023/02/15	6	60.60	3	61.17	60.80	3	1,468	0.20%
2023/02/14	0.1	60.60	0	0.00	60.50	0.1	1,483	0.01%
2023/02/13	35.1	60.61	0.6	60.95	60.40	34.5	1,522	2.27%
2023/02/10	9	61.49	10	61.64	61.00	-1	1,549	-0.06%
2023/02/09	2	61.60	3	61.77	61.50	-1	1,564	-0.06%
2023/02/08	4	61.38	7	61.59	61.30	-3	1,570	-0.19%
2023/02/07	37	61.81	14	62.06	61.50	23	1,562	1.47%
2023/02/06	5.1	61.36	16	61.27	61.70	-11	1,547	-0.71%
2023/02/03	7.1	61.04	7	60.99	60.80	0.1	1,539	0.01%
2023/02/02	1	61.00	10	61.42	61.60	-9	1,536	-0.59%
2023/02/01	3	60.93	6	61.10	61.00	-3	1,533	-0.20%
2023/01/31	4.1	60.82	19	60.82	60.80	-14.9	1,556	-0.96%
2023/01/30	44	59.31	155	59.67	60.10	-111	1,559	-7.12%	大賣/鉅額交易
2023/01/17	0	57.10	25	57.06	57.40	-25	1,537	-1.63%
2023/01/16	11	56.71	6	56.83	56.80	5	1,587	0.32%
2023/01/13	17	57.03	3	57.07	57.00	14	1,627	0.86%
2023/01/12	10	57.92	1	57.62	57.60	9	1,666	0.54%
2023/01/11	2	58.55	3	58.90	58.50	-1	1,739	-0.06%
2023/01/10	7	58.74	9	58.99	58.90	-2	1,891	-0.11%
2023/01/09	1	58.50	10	58.56	58.50	-9	1,993	-0.45%
2023/01/06	8	57.76	6	57.87	57.90	2	2,093	0.10%
2023/01/05	5	58.24	4	58.18	57.90	1	2,179	0.05%
2023/01/04	2	58.05	0	0.00	58.10	2	2,255	0.09%
2023/01/03	4	57.63	4	57.73	57.70	0	2,310	0.00%
2022/12/30	0	0.00	1	58.50	57.50	-1	2,359	-0.04%
2022/12/29	30	56.98	10	57.06	57.30	20	2,461	0.81%
2022/12/28	21.1	58.02	1	58.60	57.70	20.1	2,615	0.77%
2022/12/27	6	59.22	4	59.30	59.10	2	2,645	0.08%
2022/12/26	14	58.83	0	0.00	58.70	14	2,662	0.53%
2022/12/23	5	58.50	4	58.88	59.30	1	2,686	0.04%
2022/12/22	50	59.28	3	59.33	59.00	47	2,724	1.73%
2022/12/21	28	59.18	23	58.97	58.30	5	2,748	0.18%
2022/12/20	40.2	58.89	7	58.94	58.20	33.2	2,731	1.22%
2022/12/19	17	59.74	4	60.43	59.50	13	2,741	0.47%
2022/12/16	10.2	60.03	7.4	60.28	59.70	2.8	2,750	0.10%
2022/12/15	6	60.98	10	61.46	60.90	-4	2,747	-0.15%
2022/12/14	0	0.00	7.1	61.24	61.30	-7.1	2,748	-0.26%
2022/12/13	24	60.58	2	60.60	60.30	22	2,746	0.80%
2022/12/12	3	61.17	3	61.27	61.10	0	2,743	0.00%
2022/12/09	46	61.06	25	61.22	60.90	21	2,751	0.76%
2022/12/08	18.3	62.17	10	62.29	62.00	8.3	2,743	0.30%
2022/12/07	13	62.33	27.5	62.23	61.90	-14.5	2,730	-0.53%
2022/12/06	38.4	63.89	30.7	63.74	63.70	7.7	2,716	0.28%
2022/12/05	68	65.21	69.1	65.32	65.00	-1.1	2,693	-0.04%
2022/12/02	148	64.75	209.8	64.82	64.60	-61.8	2,615	-2.36%	大買/大賣/
2022/12/01	89	60.88	15.1	61.31	61.30	73.9	2,369	3.12%
2022/11/30	3	59.77	9	59.91	59.80	-6	2,338	-0.26%
2022/11/29	3	58.87	16.1	58.81	59.60	-13.1	2,363	-0.55%
2022/11/28	4	57.90	5	58.10	58.10	-1	2,366	-0.04%
2022/11/25	27.1	58.09	18	57.73	57.70	9.1	2,454	0.37%
2022/11/24	10	57.91	15	58.17	58.30	-5	2,486	-0.20%
2022/11/23	19	58.04	27	58.01	57.70	-8	2,497	-0.32%
2022/11/22	7.1	57.53	16	57.78	57.60	-8.9	2,541	-0.35%
2022/11/21	116.2	57.99	80	57.98	57.80	36.2	2,580	1.40%	大買/
2022/11/18	13.1	61.19	4	61.40	60.20	9.1	2,545	0.36%
2022/11/17	13	61.43	40	61.41	61.40	-27	2,534	-1.07%
2022/11/16	12	60.71	4	60.85	60.40	8	2,519	0.32%
2022/11/15	8.1	61.14	12	61.17	61.20	-3.9	2,518	-0.15%
2022/11/14	3	61.20	22	61.25	61.20	-19	2,522	-0.75%
2022/11/11	21.1	60.83	17	60.66	60.20	4.1	2,513	0.16%
2022/11/10	40	60.80	40	61.45	60.60	0	2,497	0.00%
2022/11/09	14	61.26	11.1	61.75	60.70	2.9	2,498	0.12%
2022/11/08	39	60.94	38	61.26	60.60	1	2,481	0.04%
2022/11/07	14.1	60.45	11	60.58	60.70	3.1	2,465	0.13%
2022/11/04	9	59.86	7	60.24	60.30	2	2,498	0.08%
2022/11/03	0	0.00	12	59.94	59.80	-12	2,501	-0.48%
2022/11/02	10.1	59.63	7	59.84	60.00	3.1	2,527	0.12%
2022/11/01	4	59.18	21	59.10	59.10	-17	2,530	-0.67%
2022/10/31	3	59.13	1	59.10	58.90	2	2,540	0.08%
2022/10/28	3	59.33	0	0.00	58.80	3	2,577	0.12%
2022/10/27	4	59.07	23	58.96	60.40	-19	2,593	-0.73%
2022/10/26	20	58.72	25	57.92	57.80	-5	2,621	-0.19%
2022/10/25	7	60.37	7	60.24	59.50	0	2,630	0.00%
2022/10/24	20	61.16	11.1	61.44	60.40	9	2,673	0.33%
2022/10/21	22	59.97	27	59.94	60.40	-5	2,662	-0.19%
2022/10/20	44	59.36	40	59.72	59.50	4	2,674	0.15%
2022/10/19	54.2	61.89	50.1	62.39	61.00	4.1	2,741	0.15%
2022/10/18	59.1	63.96	113	64.40	63.00	-53.9	2,882	-1.87%	大賣/
2022/10/17	117	64.22	32.1	64.09	65.50	84.9	2,872	2.96%	大買/
2022/10/14	40	63.00	52	63.40	63.80	-12	2,784	-0.43%
2022/10/13	47	61.46	41	60.76	59.80	6	2,724	0.22%
2022/10/12	25	62.68	20	62.54	63.30	5	2,674	0.19%
2022/10/11	23	63.59	44.1	63.88	63.70	-21.1	2,671	-0.79%
2022/10/07	26	64.77	53.1	64.87	65.40	-27.1	2,647	-1.02%
2022/10/06	93.2	64.25	85	64.59	64.50	8.2	2,632	0.31%
2022/10/05	167	63.92	203	63.82	63.30	-36	2,561	-1.40%	大買/大賣/
2022/10/04	41	61.26	33	61.52	61.80	8	2,425	0.33%
2022/10/03	12	58.86	1	58.80	58.50	11	2,422	0.45%
2022/09/30	14	59.59	19	59.67	60.20	-5	2,428	-0.21%
2022/09/29	36	59.26	54	59.21	59.60	-18	2,420	-0.74%
2022/09/28	37	57.78	25	57.57	56.20	12	2,390	0.50%
2022/09/27	7	56.89	4	56.70	57.60	3	2,376	0.13%
2022/09/26	24.2	57.61	15	57.11	56.50	9.2	2,389	0.39%
2022/09/23	34.1	60.26	33	61.90	60.00	1.1	2,411	0.05%
2022/09/22	3	61.03	1	61.70	61.70	2	2,442	0.08%
2022/09/21	12	61.31	8	61.30	61.50	4	2,492	0.16%
2022/09/20	7	61.77	2.1	61.81	61.60	5	2,537	0.20%
2022/09/19	4	61.55	5.5	61.81	61.60	-1.5	2,596	-0.06%
2022/09/16	19	62.23	7	62.23	62.30	12	2,643	0.45%
2022/09/15	16	63.51	15	63.87	63.20	1	2,642	0.04%
2022/09/14	35	63.94	0	0.00	64.30	35	2,635	1.33%
2022/09/13	49	64.43	27.1	64.60	64.60	21.9	2,640	0.83%
2022/09/12	15	64.35	31	64.32	64.10	-16	2,644	-0.60%
2022/09/08	33	63.41	24	63.55	64.20	9	2,648	0.34%
2022/09/07	43	60.96	35	61.85	61.80	8	2,624	0.30%
2022/09/06	30	61.74	7	61.41	61.30	23	2,624	0.88%
2022/09/05	52	62.35	23	63.19	61.70	29	2,630	1.10%
2022/09/02	21	63.61	23.1	63.89	63.50	-2.1	2,610	-0.08%
2022/09/01	129.2	64.41	91	64.14	63.40	38.2	2,615	1.46%	大買/
2022/08/31	53.1	61.97	20	62.84	63.00	33.1	2,545	1.30%
2022/08/30	14	62.74	14	62.59	62.60	0	2,556	0.00%
2022/08/29	26.3	63.17	20	63.20	62.60	6.3	2,551	0.25%
2022/08/26	19	67.47	4	67.88	66.60	15	2,521	0.59%
2022/08/25	13	68.74	8	68.69	69.00	5	2,506	0.20%
2022/08/24	5.1	67.70	3	67.53	67.30	2.1	2,589	0.08%
2022/08/23	14	67.78	7	67.69	67.50	7	2,738	0.26%
2022/08/22	6	68.23	10	67.96	68.10	-4	2,785	-0.14%
2022/08/19	6	68.67	4	68.70	68.30	2	2,888	0.07%
2022/08/18	5	68.68	5	69.02	69.00	0	2,980	0.00%
2022/08/17	7.1	68.91	8.1	68.93	68.70	-0.9	3,035	-0.03%
2022/08/16	12	69.47	9	69.57	69.30	3	3,029	0.10%
2022/08/15	12	69.36	2	69.50	69.00	10	3,033	0.33%
2022/08/12	0	68.10	8	68.26	68.60	-8	3,039	-0.26%
2022/08/11	39	69.19	52	68.65	68.20	-13	3,030	-0.43%
2022/08/10	25	68.18	7	68.11	68.10	18	2,982	0.60%
2022/08/09	18.1	68.37	22.1	68.26	68.30	-4.1	2,966	-0.14%
2022/08/08	6.1	66.11	8	66.45	66.90	-1.9	2,944	-0.06%
2022/08/05	2	66.95	22.1	67.01	66.80	-20.1	2,946	-0.68%
2022/08/04	49.1	66.00	27	65.34	66.00	22.1	2,946	0.75%
2022/08/03	14	67.67	19.1	67.44	67.50	-5.1	2,905	-0.18%
2022/08/02	38.1	67.10	55	67.21	67.10	-16.9	2,879	-0.59%
2022/08/01	31	69.87	42	69.72	69.40	-11	2,827	-0.39%
2022/07/29	38.1	69.92	28	70.36	70.30	10.1	2,802	0.36%
2022/07/28	16	70.88	11.5	71.18	71.00	4.5	2,767	0.16%
2022/07/27	20	70.41	26.2	70.59	71.50	-6.2	2,773	-0.22%
2022/07/26	93.2	70.64	81.2	70.13	69.90	12	2,721	0.44%
2022/07/25	147.6	69.84	141.5	70.68	71.10	6.1	2,612	0.23%	大買/大賣/
2022/07/22	75	68.50	112.2	68.87	68.90	-37.2	2,404	-1.55%	大賣/
2022/07/21	17	67.12	23	67.42	67.30	-6	2,284	-0.26%
2022/07/20	23.1	67.19	22.2	67.24	67.20	1	2,274	0.04%
2022/07/19	6.3	67.47	34.1	67.65	68.00	-27.8	2,266	-1.23%
2022/07/18	67.1	67.32	39.1	67.05	67.30	28	2,283	1.23%
2022/07/15	4	66.63	7.1	66.83	66.70	-3.1	2,409	-0.13%
2022/07/14	14	65.84	15.1	66.53	66.70	-1.1	2,564	-0.04%
2022/07/13	13.1	65.89	13	65.42	65.40	0.1	2,550	0.00%
2022/07/12	21	63.57	19.1	63.64	63.60	2	2,518	0.08%
2022/07/11	15.1	64.51	32	64.50	64.40	-16.9	2,492	-0.68%
2022/07/08	7	62.84	34.2	62.97	62.70	-27.2	2,457	-1.11%
2022/07/07	4	60.05	3	60.97	61.30	1	2,429	0.04%
2022/07/06	6.1	60.38	4	60.08	59.00	2.1	2,411	0.09%
2022/07/05	17	59.39	13	59.68	60.30	4	2,410	0.17%
2022/07/04	25.1	58.97	11	59.75	58.70	14.1	2,403	0.59%
2022/07/01	19	62.72	26	62.32	59.90	-7	2,382	-0.29%
2022/06/30	15	65.96	22.1	65.90	64.90	-7	2,337	-0.30%
2022/06/29	42	67.17	19	67.05	67.90	23	2,294	1.00%
2022/06/28	27	66.28	41	66.59	67.30	-14	2,241	-0.62%
2022/06/27	57	66.21	40	66.82	66.80	17	2,210	0.77%
2022/06/24	12.1	65.11	32	65.07	65.50	-20	2,147	-0.93%
2022/06/23	8	62.60	6	62.90	62.30	2	2,099	0.10%
2022/06/22	8	62.30	7	61.97	61.50	1	2,091	0.05%
2022/06/21	15	63.40	18.1	62.63	63.40	-3.1	2,093	-0.15%
2022/06/20	13.1	61.73	69	61.94	60.70	-55.9	2,084	-2.68%
2022/06/17	14	64.42	66	64.73	63.90	-52	2,061	-2.52%
2022/06/16	17	65.23	35	66.29	64.30	-18	2,047	-0.88%
2022/06/15	38	65.82	9	66.42	65.30	29	2,027	1.43%
2022/06/14	14	65.64	17	66.09	66.30	-3	2,017	-0.15%
2022/06/13	27	65.08	34	65.82	65.60	-7	1,995	-0.35%
2022/06/10	10	66.60	33.1	66.65	66.70	-23.1	1,974	-1.17%
2022/06/09	19	66.54	11	66.54	66.40	8	1,944	0.41%
2022/06/08	99	66.64	20.1	66.93	65.60	78.9	1,922	4.10%
2022/06/07	19	65.89	6.1	65.97	66.10	12.9	1,879	0.69%
2022/06/06	7.1	65.11	61	65.43	65.50	-53.9	1,869	-2.88%
2022/06/02	31	66.05	36.5	66.23	66.10	-5.5	1,854	-0.30%
2022/06/01	92.6	66.66	52	66.82	66.00	40.6	1,832	2.22%
2022/05/31	96	66.66	135.8	66.81	67.00	-39.8	1,741	-2.29%	大賣/
2022/05/30	46.1	64.36	26.1	64.72	64.80	20.1	1,587	1.26%
2022/05/27	144	64.67	139.3	64.78	64.40	4.8	1,533	0.31%	大買/大賣/
2022/05/26	56.2	63.26	61	63.38	62.90	-4.9	1,410	-0.34%
2022/05/25	23	62.00	46.4	62.02	62.20	-23.4	1,310	-1.79%
2022/05/24	6	60.62	11	60.91	59.70	-5	1,257	-0.40%
2022/05/23	17	61.02	20	61.02	60.70	-3	1,249	-0.24%
2022/05/20	20	60.47	20	60.77	60.40	0	1,229	0.00%
2022/05/19	1	59.10	9	58.70	59.10	-8	1,202	-0.66%
2022/05/18	9	59.09	13	59.11	58.60	-4	1,197	-0.33%
2022/05/17	2	58.05	2	58.40	58.40	0	1,200	0.00%
2022/05/16	10	58.38	6	58.62	57.30	4	1,199	0.33%
2022/05/13	33.1	58.34	35	58.35	58.40	-1.9	1,189	-0.16%
2022/05/12	11	58.86	12	58.86	57.10	-1	1,177	-0.09%
2022/05/11	1	58.20	1	57.90	57.90	0	1,161	0.00%
2022/05/10	6	57.35	5	57.36	58.40	1	1,160	0.09%
2022/05/09	16	58.84	12	58.64	58.00	4	1,156	0.35%
2022/05/06	13.1	60.39	23	60.11	61.10	-9.9	1,145	-0.86%
2022/05/05	16	61.82	10	61.87	60.80	6	1,137	0.53%
2022/05/04	24.1	61.47	43	61.67	61.50	-18.9	1,119	-1.69%
2022/05/03	1	57.40	2	57.85	58.10	-1	1,073	-0.09%
2022/04/29	12	58.05	7	58.07	58.10	5	1,078	0.46%
2022/04/28	9	57.29	2	57.30	57.10	7	1,079	0.65%
2022/04/27	7	57.07	11	57.57	57.40	-4	1,074	-0.37%
2022/04/26	12.1	59.97	8	60.13	59.80	4.1	1,056	0.39%
2022/04/25	57	60.96	91	60.94	60.10	-34	1,049	-3.24%
2022/04/22	48.1	65.01	42	64.76	63.60	6.1	1,020	0.60%
2022/04/21	194.4	67.64	121.2	67.77	64.20	73.2	976	7.50%	大買/大賣/
2022/04/20	116.2	65.81	187.1	65.27	66.40	-70.9	780	-9.08%	大買/大賣/
2022/04/19	4	60.95	20.1	60.61	61.40	-16.1	619	-2.59%
2022/04/18	1	58.50	0	0.00	58.80	1	611	0.16%
2022/04/15	8	59.14	1	59.70	58.60	7	628	1.11%
2022/04/14	6	60.08	20	60.15	59.80	-14	659	-2.12%
2022/04/13	0.2	59.00	2	59.20	59.30	-1.8	690	-0.26%
2022/04/12	0	0.00	2	58.10	58.50	-2	828	-0.24%
2022/04/11	11	58.38	4.3	58.76	57.50	6.7	836	0.80%
2022/04/08	5	60.04	3.1	60.71	60.90	2	829	0.24%
2022/04/07	2	58.85	4	59.58	58.70	-2	828	-0.24%
2022/04/06	1	60.00	8	60.01	60.40	-7	832	-0.84%
2022/04/01	2	59.20	3	59.23	60.00	-1	865	-0.11%
2022/03/31	1.1	60.09	1	59.81	60.00	0.1	911	0.01%
2022/03/30	5	60.22	10	60.27	60.70	-5	987	-0.51%
2022/03/29	3.1	59.07	1	59.80	58.70	2.1	975	0.21%
2022/03/28	2	57.40	2	58.40	58.90	0	984	0.00%
2022/03/25	14.3	58.90	3	59.13	58.40	11.3	983	1.15%
2022/03/24	10	59.58	3	59.64	59.20	7	982	0.71%
2022/03/23	14	58.79	2	58.80	58.80	12	994	1.21%
2022/03/22	3	57.70	1	57.80	58.00	2	1,002	0.20%
2022/03/21	5	58.40	1	58.20	58.10	4	1,011	0.40%
2022/03/18	7	57.50	2	57.90	57.90	5	1,023	0.49%
2022/03/17	2	56.70	2	56.70	57.70	0	1,036	0.00%
2022/03/16	1	55.90	0	0.00	55.80	1	1,037	0.10%
2022/03/15	5	55.70	3	55.77	55.60	2	1,058	0.19%
2022/03/11	7	56.70	0	0.00	56.80	7	1,088	0.64%
2022/03/10	2	57.50	2	57.50	57.70	0	1,106	0.00%
2022/03/09	4	55.78	0	56.00	56.00	4	1,111	0.36%
2022/03/08	2	55.70	15.1	56.19	55.70	-13.1	1,160	-1.13%
2022/03/07	3	57.00	9	56.72	57.30	-6	1,174	-0.51%
2022/03/04	2	59.80	53	60.19	59.40	-51	1,203	-4.24%
2022/03/03	2	60.25	14	60.24	60.30	-12	1,239	-0.97%
2022/03/02	1	59.80	1	60.30	60.30	0	1,270	0.00%
2022/03/01	0	0.00	4	60.28	60.70	-4	1,297	-0.31%
2022/02/25	3	58.87	1	58.90	59.10	2	1,334	0.15%
2022/02/24	15.1	59.91	4	59.10	58.80	11.1	1,379	0.81%
2022/02/23	1.1	60.79	0	0.00	60.90	1.1	1,439	0.07%
2022/02/22	18	60.68	1	60.60	60.50	17	1,553	1.09%
2022/02/21	8	61.69	1	61.60	62.10	7	1,817	0.39%
2022/02/18	1	62.10	0	0.00	62.20	1	2,160	0.05%
2022/02/17	5	62.74	7	62.67	62.30	-2	2,329	-0.09%
2022/02/16	0	0.00	2	62.20	61.70	-2	2,660	-0.08%
2022/02/15	1	61.30	7	61.51	61.10	-6	2,728	-0.22%
2022/02/14	4.1	61.15	1	60.80	61.30	3.1	2,751	0.11%
2022/02/11	0	0.00	2	62.20	62.10	-2	2,774	-0.07%
2022/02/10	12	62.00	7	62.44	62.20	5	2,796	0.18%
2022/02/09	1	62.30	1	62.80	62.80	0	2,825	0.00%
2022/02/08	0	0.00	9	62.49	62.60	-9	2,863	-0.31%
2022/02/07	2	60.00	1	60.20	61.10	1	2,888	0.03%
2022/01/26	0.1	59.61	4	60.08	59.50	-3.9	2,915	-0.13%
2022/01/25	1.1	60.65	1	60.40	59.80	0.1	3,128	0.00%
2022/01/24	7	60.13	7	60.94	61.20	0	3,302	0.00%
2022/01/21	5	61.32	11	61.18	60.80	-6	3,352	-0.18%
2022/01/20	2	61.85	7	62.06	61.80	-5	3,389	-0.15%
2022/01/19	2.1	61.61	2	61.95	61.60	0.1	3,415	0.00%
2022/01/18	19	62.62	0	0.00	62.10	19	3,512	0.54%
2022/01/17	2	62.50	3	62.10	62.80	-1	3,682	-0.03%
2022/01/14	11	60.90	3	61.00	61.00	8	3,712	0.22%
2022/01/13	4	62.68	7	62.43	62.50	-3	3,743	-0.08%
2022/01/12	39.1	62.31	37	62.63	62.00	2.1	3,782	0.06%
2022/01/11	11	63.89	6	63.95	63.80	5	3,831	0.13%
2022/01/10	5.1	64.60	6	64.80	64.60	-0.9	4,010	-0.02%
2022/01/07	14	66.39	36	66.03	65.50	-22	4,232	-0.52%
2022/01/06	26.2	67.64	20	67.42	67.10	6.2	4,277	0.14%
2022/01/05	96.1	69.16	100.3	69.18	68.50	-4.2	4,366	-0.10%
2022/01/04	11	67.20	5	66.80	66.80	6	4,389	0.14%
2022/01/03	4	66.88	0	0.00	66.80	4	4,670	0.09%
2021/12/30	12	66.69	5	66.80	66.70	7	4,745	0.15%
2021/12/29	23	67.33	5	67.22	67.20	18	4,945	0.36%
2021/12/28	82	67.86	9	68.06	67.50	73	5,002	1.46%
2021/12/27	48	69.13	54	69.01	68.40	-6	5,071	-0.12%
2021/12/24	63	67.85	52.1	67.88	68.20	10.9	5,251	0.21%
2021/12/22	6	65.20	10	65.16	65.10	-4	5,221	-0.08%
2021/12/21	1	64.20	8	64.45	64.40	-7	5,253	-0.13%
2021/12/20	5.1	64.46	7.1	64.02	64.10	-2	5,401	-0.04%
2021/12/17	12.1	64.30	5	63.90	63.90	7.1	5,465	0.13%
2021/12/16	3	65.47	0	0.00	65.00	3	5,455	0.05%
2021/12/15	6	65.03	10.2	65.18	65.10	-4.2	5,470	-0.08%
2021/12/14	17.1	65.76	4	65.80	65.10	13.1	5,514	0.24%
2021/12/13	8	66.54	8.3	66.80	66.60	-0.3	5,739	-0.01%
2021/12/10	6.1	66.95	5	67.12	66.80	1.1	5,878	0.02%
2021/12/09	13	67.44	17	67.04	66.80	-4	5,875	-0.07%
2021/12/08	13	67.98	16	67.94	67.80	-3	5,855	-0.05%
2021/12/07	5	68.26	7	68.66	67.90	-2	5,843	-0.03%
2021/12/06	3	68.43	2	68.55	68.40	1	5,833	0.02%
2021/12/03	12	68.07	20	68.05	68.00	-8	5,828	-0.14%
2021/12/02	31	69.19	21.1	69.33	67.60	9.9	5,826	0.17%
2021/12/01	6	68.18	17	68.69	69.10	-11	5,784	-0.19%
2021/11/30	29	68.52	48	69.56	68.70	-19	5,768	-0.33%
2021/11/29	22.1	67.19	30	67.18	67.70	-7.9	5,741	-0.14%
2021/11/26	24.1	67.28	21	67.45	67.20	3.1	5,718	0.05%
2021/11/25	10	69.47	17.1	69.20	69.00	-7.1	5,688	-0.12%
2021/11/24	16.1	70.01	23.1	70.08	70.40	-7	5,667	-0.12%
2021/11/23	25.1	69.46	24.9	70.59	68.80	0.2	5,650	0.00%
2021/11/22	48	71.67	43	71.76	70.80	5	5,624	0.09%
2021/11/19	50.1	72.48	37	72.94	71.70	13.1	5,571	0.24%
2021/11/18	180.1	74.41	189	74.13	73.50	-8.9	5,480	-0.16%	大買/大賣/
2021/11/17	241	72.86	256.1	72.91	73.90	-15.1	5,231	-0.29%	大買/大賣/
2021/11/16	89	70.82	91	70.90	70.00	-2	4,911	-0.04%
2021/11/15	199	69.67	174.5	69.99	70.00	24.5	4,757	0.51%	大買/大賣/
2021/11/12	13.1	65.84	22	65.88	67.00	-9	4,439	-0.20%
2021/11/11	7	64.93	7	64.56	64.50	0	4,398	0.00%
2021/11/10	3	65.03	17	64.54	64.60	-14	4,415	-0.32%
2021/11/09	8	65.10	7	64.24	65.20	1	4,405	0.02%
2021/11/08	40	65.31	21	64.74	64.60	19	4,389	0.43%
2021/11/05	16	66.05	58	65.66	66.00	-42	4,390	-0.96%
2021/11/04	13	67.45	23.1	68.08	67.20	-10.1	4,368	-0.23%
2021/11/03	28.1	67.65	30.1	67.77	67.30	-2	4,372	-0.05%
2021/11/02	225.4	69.64	230.3	68.77	67.40	-4.9	4,399	-0.11%	大買/大賣/
2021/11/01	178.1	69.19	206.1	69.37	70.60	-28	4,228	-0.66%	大買/大賣/
2021/10/29	44	67.14	42	67.24	66.70	2	4,131	0.05%
2021/10/28	30	66.71	36.1	66.89	66.20	-6.1	4,087	-0.15%
2021/10/27	19.1	66.00	67.2	66.39	66.50	-48.1	4,053	-1.19%
2021/10/26	111.3	67.81	78.2	67.54	66.50	33.1	4,041	0.82%	大買/
2021/10/25	136	68.04	105.5	68.01	68.70	30.5	3,966	0.77%	大買/大賣/
2021/10/22	21.1	65.04	43.3	65.34	65.30	-22.2	3,865	-0.57%
2021/10/21	26	65.10	26	65.18	64.40	0	4,042	0.00%
2021/10/20	34.1	64.66	53.2	64.93	64.10	-19.2	4,361	-0.44%
2021/10/19	68.1	64.75	73.1	64.50	64.60	-5	4,334	-0.11%
2021/10/18	287.1	66.44	206	65.95	64.50	81.1	4,283	1.89%	大買/大賣/
2021/10/15	153	68.31	150	68.69	69.50	3	4,124	0.07%	大買/大賣/
2021/10/14	88	65.18	80.1	65.56	66.50	7.9	3,921	0.20%
2021/10/13	137	65.33	127.2	64.82	65.50	9.9	3,863	0.25%	大買/大賣/
2021/10/12	274	67.00	221.1	66.97	66.50	52.9	3,764	1.41%	大買/大賣/
2021/10/08	170	66.98	208.3	67.32	67.60	-38.3	3,650	-1.05%	大買/大賣/
2021/10/07	74.2	64.19	81	64.04	63.70	-6.8	3,402	-0.20%
2021/10/06	196.1	64.23	174.1	63.99	63.30	22	3,462	0.64%	大買/大賣/
2021/10/05	105.1	60.45	92	60.84	62.50	13.1	3,383	0.39%	大買/
2021/10/04	247.1	62.14	217	62.19	61.50	30.1	3,345	0.90%	大買/大賣/
2021/10/01	191	63.12	235.1	62.73	61.90	-44.1	3,282	-1.34%	大買/大賣/
2021/09/30	16.1	61.08	11	61.19	61.40	5.1	3,075	0.16%
2021/09/29	23	59.83	36	60.06	60.10	-13	3,090	-0.42%
2021/09/28	16.1	60.86	12	60.78	61.10	4.1	3,168	0.13%
2021/09/27	137.1	61.79	106.1	62.02	62.00	31	3,172	0.98%	大買/大賣/
2021/09/24	27.2	59.58	41	59.53	59.50	-13.8	3,086	-0.45%
2021/09/23	7	56.71	5	56.88	57.00	2	3,085	0.06%
2021/09/22	14	56.91	6	56.75	56.40	8	3,135	0.26%
2021/09/17	21	57.93	31	58.33	58.90	-10	3,209	-0.31%
2021/09/16	257.1	59.71	236	59.49	58.50	21.1	3,315	0.64%	大買/大賣/
2021/09/15	43	59.02	59.2	59.86	60.10	-16.1	3,365	-0.48%
2021/09/14	6	55.27	6	54.90	54.70	0	3,532	0.00%
2021/09/13	4	55.85	3	55.60	55.50	1	3,762	0.03%
2021/09/10	0	0.00	4	56.15	56.40	-4	4,303	-0.09%
2021/09/09	0	0.00	11	55.38	55.40	-11	4,615	-0.24%
2021/09/08	20	55.04	17	55.08	54.60	3	4,722	0.06%
2021/09/07	9	55.86	5	55.90	56.30	4	4,844	0.08%
2021/09/06	16	57.68	7	56.87	56.60	9	4,847	0.19%
2021/09/03	8	58.59	13	58.59	58.60	-5	4,859	-0.10%
2021/09/02	10	58.60	15	59.19	58.20	-5	4,863	-0.10%
2021/09/01	11	59.22	7	59.47	59.40	4	4,861	0.08%
2021/08/31	2	57.95	4	58.55	58.20	-2	4,848	-0.04%
2021/08/30	4	58.13	4	58.40	58.20	0	4,851	0.00%
2021/08/27	38.1	57.87	64	57.77	57.50	-25.9	4,851	-0.53%
2021/08/26	41.1	58.66	58	59.12	58.90	-17	4,845	-0.35%
2021/08/25	24	57.85	42	57.68	57.90	-18	4,844	-0.37%
2021/08/24	20	59.30	3	59.70	58.60	17	4,874	0.35%
2021/08/23	6.1	58.30	13	57.95	58.80	-7	4,883	-0.14%
2021/08/20	9	56.14	3	56.67	55.90	6	4,892	0.12%
2021/08/19	9	57.97	2	58.70	57.00	7	4,898	0.14%
2021/08/18	17	56.05	20	57.23	59.80	-3	4,919	-0.06%
2021/08/17	31	59.45	24	57.71	57.40	7	4,972	0.14%
2021/08/16	25	60.12	19	61.09	60.20	6	4,981	0.12%
2021/08/13	8	64.38	8	64.10	63.70	0	4,978	0.00%
2021/08/12	1	65.70	9	65.48	65.90	-8	4,979	-0.16%
2021/08/11	17.1	65.62	52	66.08	65.40	-35	4,998	-0.70%
2021/08/10	3.2	67.20	8	66.76	66.50	-4.9	5,034	-0.10%
2021/08/09	46	68.67	14	68.28	67.30	32	5,082	0.63%
2021/08/06	31.1	69.66	52	69.98	69.10	-20.9	5,092	-0.41%
2021/08/05	22	69.64	35	69.80	69.30	-13	5,084	-0.26%
2021/08/04	99.1	69.42	65	69.96	69.50	34	5,132	0.66%
2021/08/03	3.2	67.65	4	67.30	67.10	-0.9	5,099	-0.02%
2021/08/02	6	66.68	12	67.13	67.20	-6	5,147	-0.12%
2021/07/30	24	67.18	35	67.17	66.50	-11	5,233	-0.21%
2021/07/29	17	66.79	12	67.39	67.20	5	5,266	0.09%
2021/07/28	50	67.00	86.1	68.32	66.50	-36.1	5,294	-0.68%
2021/07/27	144	72.47	50	70.19	69.40	94	5,300	1.77%	大買/
2021/07/26	117	71.18	206.2	72.47	73.70	-89.2	5,144	-1.73%	大買/大賣/
2021/07/23	6.1	66.75	3	67.03	67.00	3.1	4,812	0.06%
2021/07/22	20	66.84	28.2	66.80	66.30	-8.2	4,830	-0.17%
2021/07/21	19.1	65.36	11	65.78	64.80	8.1	4,873	0.17%
2021/07/20	48.3	66.83	11	66.37	66.10	37.3	4,877	0.76%
2021/07/19	5	68.42	20	68.43	68.10	-15	4,904	-0.31%
2021/07/16	26	69.28	23	69.59	68.90	3	4,973	0.06%
2021/07/15	62	69.06	41.1	69.28	69.30	20.9	4,995	0.42%
2021/07/14	50.1	67.77	17	67.99	67.70	33.1	4,990	0.66%
2021/07/13	73	70.83	94	71.59	69.20	-21	4,981	-0.42%
2021/07/12	47.4	70.93	128.2	70.77	71.50	-80.8	4,888	-1.65%	大賣/
2021/07/09	21	68.28	9.1	68.26	68.00	11.9	4,792	0.25%
2021/07/08	32	69.59	67	69.77	69.10	-35	4,863	-0.72%
2021/07/07	24	68.75	23	69.25	68.30	1	4,908	0.02%
2021/07/06	85	69.15	39	69.09	68.60	46	4,980	0.92%
2021/07/05	72	69.51	105	69.76	70.60	-33	5,019	-0.66%	大賣/
2021/07/02	18	67.56	32.1	68.08	68.00	-14.1	5,006	-0.28%
2021/07/01	110	68.05	53.3	67.52	66.80	56.8	5,158	1.10%	大買/
2021/06/30	64.2	70.49	39.9	70.40	69.40	24.3	5,188	0.47%
2021/06/29	45.1	70.16	59.1	70.21	68.90	-14	5,249	-0.27%
2021/06/28	86.1	69.94	91.7	70.22	70.90	-5.6	5,369	-0.10%
2021/06/25	131.2	71.85	118.2	72.02	70.30	13	5,821	0.22%	大買/大賣/
2021/06/24	248.8	74.11	287	74.22	73.00	-38.2	5,859	-0.65%	大買/大賣/
2021/06/23	240.3	72.89	288.8	73.04	74.00	-48.4	5,857	-0.83%	大買/大賣/
2021/06/22	178	70.46	215.4	70.50	71.00	-37.4	6,075	-0.61%	大買/大賣/
2021/06/21	653.4	72.35	580	72.30	71.10	73.4	6,435	1.14%	大買/大賣/
2021/06/18	304.1	65.79	270	66.28	68.40	34.1	7,143	0.48%	大買/大賣/
2021/06/17	100	61.85	30.6	61.88	62.20	69.4	7,073	0.98%
2021/06/16	74.3	61.89	117.6	62.05	62.70	-43.4	7,087	-0.61%	大賣/
2021/06/15	42.2	60.54	45	60.77	60.80	-2.9	7,296	-0.04%
2021/06/11	77.1	60.78	33.1	60.75	60.40	44	8,110	0.54%
2021/06/10	5	60.24	19	60.23	59.70	-14	8,179	-0.17%
2021/06/09	13	60.02	13.1	60.33	59.40	-0.1	8,272	0.00%
2021/06/08	1.1	60.00	5.2	60.12	59.90	-4.1	8,390	-0.05%
2021/06/07	15	58.97	7	59.41	59.00	8	8,467	0.09%
2021/06/04	24	59.93	5.5	59.95	59.80	18.5	8,583	0.22%
2021/06/03	1	60.40	35	60.45	60.80	-34	8,839	-0.38%
2021/06/02	20	60.33	25.1	60.29	59.90	-5.1	9,644	-0.05%
2021/06/01	46	62.38	62.3	62.33	61.50	-16.3	10,111	-0.16%
2021/05/31	45	61.52	32.6	61.13	61.20	12.4	10,848	0.11%
2021/05/28	10	59.84	27.1	60.28	60.40	-17.1	10,980	-0.16%
2021/05/27	29	59.37	35.1	59.16	59.00	-6.1	11,030	-0.05%
2021/05/26	37	60.38	25	59.97	59.40	12	11,075	0.11%
2021/05/25	70	61.50	65.3	61.38	60.80	4.7	11,353	0.04%
2021/05/24	40	58.99	32	59.41	59.70	8	11,403	0.07%
2021/05/21	20	57.27	49.1	57.53	58.20	-29.1	11,482	-0.25%
2021/05/20	20	56.20	9.2	56.00	55.80	10.8	11,667	0.09%
2021/05/19	26.1	55.15	25	55.90	56.30	1.1	11,792	0.01%
2021/05/18	92.1	55.65	57.1	55.71	56.50	35	11,845	0.30%
2021/05/17	12.1	52.50	38.4	51.63	52.40	-26.4	11,907	-0.22%
2021/05/14	8.1	55.89	15	56.05	54.70	-7	11,909	-0.06%
2021/05/13	16	56.26	41	54.28	56.60	-25	11,958	-0.21%
2021/05/12	53	55.48	107.5	55.29	55.10	-54.5	12,073	-0.45%	大賣/
2021/05/11	33	59.77	31	59.77	58.40	2	12,131	0.02%
2021/05/10	40	63.49	37	62.99	62.60	3	12,227	0.02%
2021/05/07	42.1	64.60	63.3	64.52	66.20	-21.2	12,476	-0.17%
2021/05/06	31	60.69	49.1	60.96	60.70	-18.1	13,114	-0.14%
2021/05/05	41.1	60.85	51.3	61.51	59.50	-10.2	13,544	-0.08%
2021/05/04	16.1	60.18	57	59.85	60.10	-40.9	13,604	-0.30%
2021/05/03	28.2	63.85	33	63.70	62.60	-4.8	13,622	-0.03%
2021/04/29	17.2	67.38	43	67.31	66.50	-25.9	13,715	-0.19%
2021/04/28	36.1	67.90	32.8	68.20	67.50	3.3	13,853	0.02%
2021/04/27	62.2	69.76	82	69.38	69.10	-19.8	14,034	-0.14%
2021/04/26	24	68.15	16.1	68.20	68.10	7.9	14,185	0.06%
2021/04/23	61	67.61	51	67.94	68.20	10	14,329	0.07%
2021/04/22	99.3	69.29	97	68.28	67.10	2.4	14,830	0.02%
2021/04/21	37	71.75	50	71.66	71.20	-13	15,180	-0.09%
2021/04/20	42.1	72.01	66.2	72.69	72.80	-24.1	15,347	-0.16%
2021/04/19	36.2	71.79	78	71.67	71.40	-41.9	15,498	-0.27%
2021/04/16	39	73.61	43.1	73.22	72.60	-4.1	15,749	-0.03%
2021/04/15	38.1	72.73	36	72.74	73.30	2.1	16,003	0.01%
2021/04/14	108.3	72.00	92.3	71.88	71.70	15.9	16,283	0.10%	大買/
2021/04/13	69.2	75.46	77.3	74.55	73.10	-8.1	16,680	-0.05%
2021/04/12	107.1	75.74	88	75.94	75.00	19.1	17,372	0.11%	大買/
2021/04/09	106.2	76.06	89	75.98	75.70	17.2	17,830	0.10%	大買/
2021/04/08	78.1	77.63	80	77.69	77.00	-1.9	18,292	-0.01%
2021/04/07	235.2	78.33	247.1	78.50	77.50	-11.9	18,380	-0.06%	大買/大賣/
2021/04/06	67.1	76.63	74.2	76.53	76.40	-7.2	18,463	-0.04%
2021/04/01	206.1	76.76	295.1	76.92	76.30	-89	18,834	-0.47%	大買/大賣/
2021/03/31	248.5	78.18	251.2	78.31	77.00	-2.7	19,262	-0.01%	大買/大賣/
2021/03/30	672.7	81.16	552.7	81.24	79.50	120	19,557	0.61%	大買/大賣/鉅額交易
2021/03/29	259.2	77.53	263.8	77.61	78.30	-4.6	19,587	-0.02%	大買/大賣/
2021/03/26	433.4	77.62	373	77.11	76.50	60.4	19,490	0.31%	大買/大賣/
2021/03/25	592.1	78.51	537.2	78.37	78.00	55	19,251	0.29%	大買/大賣/
2021/03/24	726.4	77.76	671.5	77.89	77.00	54.9	18,734	0.29%	大買/大賣/
2021/03/23	874.4	77.46	962.5	78.52	78.00	-88.1	18,165	-0.49%	大買/大賣/
2021/03/22	279.2	72.27	225	72.35	74.00	54.2	16,948	0.32%	大買/大賣/
2021/03/19	93	71.10	171	70.96	70.70	-78	16,741	-0.47%	大賣/
2021/03/18	369.6	71.82	398.1	71.73	71.30	-28.5	16,655	-0.17%	大買/大賣/
2021/03/17	570.5	71.98	705.1	71.86	71.10	-134.6	16,366	-0.82%	大買/大賣/鉅額交易
2021/03/16	55	68.46	53.3	68.44	67.90	1.8	15,590	0.01%
2021/03/15	159	66.90	110.2	67.37	68.00	48.8	15,543	0.31%	大買/大賣/
2021/03/12	165.2	67.58	84	68.15	67.70	81.2	15,497	0.52%	大買/
2021/03/11	112	67.37	164	67.46	67.50	-52	15,453	-0.34%	大買/大賣/
2021/03/10	171.2	67.55	150.1	67.26	66.10	21.1	15,405	0.14%	大買/大賣/
2021/03/09	395.1	68.67	445.5	68.63	67.30	-50.5	15,345	-0.33%	大買/大賣/
2021/03/08	804.5	72.21	777.5	71.91	70.20	27	15,146	0.18%	大買/大賣/
2021/03/05	466.6	69.40	452	69.65	70.70	14.6	14,411	0.10%	大買/大賣/
2021/03/04	868.2	69.65	862.1	69.84	68.00	6.2	13,956	0.04%	大買/大賣/
2021/03/03	222	66.35	242	66.19	67.50	-20	13,225	-0.15%	大買/大賣/
2021/03/02	92	64.80	92.2	64.33	63.10	-0.2	13,138	0.00%
2021/02/26	69.1	66.08	61	65.85	65.60	8.1	13,169	0.06%
2021/02/25	411	68.72	240	68.95	67.10	171	13,171	1.30%	大買/大賣/鉅額交易
2021/02/24	73	67.48	59	67.54	66.00	14	12,911	0.11%
2021/02/23	61	67.68	52	67.93	67.10	9	12,854	0.07%
2021/02/22	230.2	67.77	227	67.96	67.50	3.2	12,801	0.03%	大買/大賣/
2021/02/19	113	65.64	126	65.55	66.20	-13	12,652	-0.10%	大買/大賣/
2021/02/18	62	63.37	75	63.65	63.90	-13	12,594	-0.10%
2021/02/17	95	61.88	80	62.06	63.10	15	12,630	0.12%
2021/02/05	32	63.31	65	63.57	62.90	-33	12,609	-0.26%
2021/02/04	158	64.04	96	63.81	63.50	62	12,598	0.49%	大買/
2021/02/03	243	64.47	240	64.81	64.20	3	12,648	0.02%	大買/大賣/
2021/02/02	252	65.21	272	64.80	65.40	-20	12,485	-0.16%	大買/大賣/
2021/02/01	149.1	62.58	174	62.69	61.90	-25	12,328	-0.20%	大買/大賣/
2021/01/29	436.1	67.20	427.1	67.22	63.90	8.9	12,183	0.07%	大買/大賣/
2021/01/28	762.3	69.98	809.2	69.95	68.50	-47	11,869	-0.40%	大買/大賣/
2021/01/27	419	68.10	459.5	67.76	70.10	-40.5	11,135	-0.36%	大買/大賣/
2021/01/26	74	64.95	164.2	64.46	63.80	-90.2	10,650	-0.85%	大賣/
2021/01/25	186	64.72	196	64.83	64.40	-10	10,538	-0.09%	大買/大賣/
2021/01/22	312.5	65.96	195.2	65.60	66.60	117.3	10,441	1.12%	大買/大賣/鉅額交易
2021/01/21	157.3	65.41	223	65.69	64.60	-65.7	10,297	-0.64%	大買/大賣/
2021/01/20	254	67.45	209.1	67.23	65.20	44.9	10,127	0.44%	大買/大賣/
2021/01/19	204.2	69.23	180	69.04	67.70	24.2	9,915	0.24%	大買/大賣/
2021/01/18	161.2	67.43	291.4	67.82	67.60	-130.2	9,698	-1.34%	大買/大賣/鉅額交易
2021/01/15	985.6	70.32	890	70.09	68.10	95.5	9,516	1.00%	大買/大賣/
2021/01/14	316	68.63	514	69.35	71.60	-198	8,951	-2.21%	大買/大賣/鉅額交易
2021/01/13	251	65.66	228	65.76	65.10	23	8,516	0.27%	大買/大賣/
2021/01/12	198	68.03	460	67.69	67.00	-262	8,306	-3.15%	大買/大賣/鉅額交易
2021/01/11	290	70.54	325	70.66	70.80	-35	8,128	-0.43%	大買/大賣/
2021/01/08	439	69.44	453	68.98	67.50	-14	7,910	-0.18%	大買/大賣/
2021/01/07	401	71.32	340.4	71.06	70.00	60.7	7,645	0.79%	大買/大賣/
2021/01/06	633	70.57	896	71.14	69.60	-263	7,349	-3.58%	大買/大賣/鉅額交易
2021/01/05	1,194.1	72.22	994.5	72.75	69.60	199.6	6,856	2.91%	大買/大賣/鉅額交易
2021/01/04	720.1	67.77	520	68.02	69.60	200.1	6,110	3.27%	大買/大賣/鉅額交易
2020/12/31	405.1	61.01	518.1	62.02	63.30	-113.1	5,590	-2.02%	大買/大賣/鉅額交易
2020/12/30	128	58.10	112	58.39	57.60	16	5,045	0.32%	大買/大賣/
2020/12/29	282.1	59.84	242	59.22	57.80	40.1	4,865	0.82%	大買/大賣/
2020/12/28	594.3	60.11	679.4	60.20	60.50	-85.1	4,583	-1.86%	大買/大賣/
2020/12/25	681	57.40	582	57.59	59.00	99	4,113	2.41%	大買/大賣/
2020/12/24	386.3	53.78	527.1	53.74	54.00	-140.8	3,553	-3.96%	大買/大賣/鉅額交易
2020/12/23	528.2	49.39	454	49.82	51.30	74.2	3,077	2.41%	大買/大賣/
2020/12/22	112	48.52	48	48.57	49.25	64	2,499	2.56%	大買/
2020/12/21	27	43.51	52	43.60	44.80	-25	2,406	-1.04%
2020/12/18	16	43.94	18	43.48	43.35	-2	2,356	-0.08%
2020/12/17	9	44.01	19	44.21	44.50	-10	2,334	-0.43%
2020/12/16	9	43.28	18	43.70	43.70	-9	2,316	-0.39%
2020/12/15	81	43.23	31	42.69	42.50	50	2,299	2.17%
2020/12/14	20	44.27	56	44.31	44.40	-36	2,299	-1.57%
2020/12/11	119	43.69	31	44.15	43.40	88	2,262	3.89%	大買/
2020/12/10	19	44.17	36	44.08	43.85	-17	2,209	-0.77%
2020/12/09	22	45.03	29	45.08	44.85	-7	2,166	-0.32%
2020/12/08	55	44.96	99	44.61	44.50	-44	2,126	-2.07%
2020/12/07	72	44.46	44	44.64	45.40	28	2,073	1.35%
2020/12/04	21	43.51	16	43.57	43.50	5	1,993	0.25%
2020/12/03	33	43.61	91	43.55	43.55	-58	1,962	-2.95%
2020/12/02	17	43.07	22	43.00	43.70	-5	1,941	-0.26%
2020/12/01	34	42.64	55	42.55	43.15	-21	1,899	-1.11%
2020/11/30	11	41.72	35	41.79	41.50	-24	1,846	-1.30%
2020/11/27	87	41.95	38	41.80	41.85	49	1,813	2.70%
2020/11/26	68	41.68	71	41.84	42.30	-3	1,766	-0.17%
2020/11/25	95	41.05	30	41.03	40.95	65	1,697	3.83%
2020/11/24	18	40.37	18	40.22	40.30	0	1,588	0.00%
2020/11/23	23	40.01	36	39.97	39.80	-13	1,510	-0.86%
2020/11/20	9	39.82	20	39.99	40.45	-11	1,457	-0.75%
2020/11/19	48	39.70	23	39.68	39.40	25	1,387	1.80%
2020/11/18	65	39.25	45	39.36	39.15	20	1,325	1.51%
2020/11/17	58	38.92	31	38.76	38.75	27	1,254	2.15%
2020/11/16	59	38.37	65	38.14	38.85	-6	1,186	-0.51%
2020/11/13	87	37.32	67	37.14	37.40	20	1,077	1.86%
2020/11/12	54	36.73	35	36.66	36.30	19	971	1.96%
2020/11/11	108	36.83	35	36.20	37.00	73	917	7.96%	大買/
2020/11/10	30	34.39	1	34.50	34.05	29	778	3.73%
2020/11/09	2	34.00	1	34.10	34.15	1	789	0.13%
2020/11/06	0	0.00	1	33.75	33.65	-1	794	-0.13%
2020/11/05	1	33.80	0	0.00	33.75	1	797	0.13%
2020/11/04	2	33.85	0	0.00	33.65	2	816	0.24%
2020/11/03	1	33.75	0	0.00	33.65	1	826	0.12%
2020/10/30	4	33.75	0	0.00	33.35	4	933	0.43%
2020/10/29	3	33.90	1	33.85	33.90	2	938	0.21%
2020/10/28	1	34.40	0	0.00	34.35	1	941	0.11%
2020/10/27	3	34.53	6	34.89	34.45	-3	956	-0.31%
2020/10/26	0	0.00	1	35.00	34.80	-1	975	-0.10%
2020/10/23	0	0.00	5.1	34.73	34.90	-5.1	992	-0.51%
2020/10/21	2	34.75	4	34.55	34.75	-2	1,012	-0.20%
2020/10/20	3	34.90	3	34.67	34.60	0	1,034	0.00%
2020/10/19	1	35.05	1	35.30	35.00	0	1,040	0.00%
2020/10/16	26	35.88	23	35.55	34.90	3	1,070	0.28%
2020/10/15	27	35.76	22	35.89	35.60	5	1,013	0.49%
2020/10/14	20	35.37	6	35.43	35.55	14	997	1.40%
2020/10/13	0	0.00	3	34.90	34.75	-3	978	-0.31%
2020/10/12	9	35.51	36	35.50	35.10	-27	977	-2.76%
2020/10/08	37	35.48	5	35.38	35.50	32	952	3.36%
2020/10/07	0	0.00	2	34.18	34.20	-2	923	-0.22%
2020/10/06	0	0.00	7	33.86	33.85	-7	927	-0.75%
2020/10/05	2	33.50	4	33.48	33.45	-2	946	-0.21%
2020/09/30	0	0.00	1	33.45	33.55	-1	987	-0.10%
2020/09/29	11	33.55	0	0.00	33.45	11	1,105	1.00%
2020/09/28	2	33.60	0	0.00	33.45	2	1,162	0.17%
2020/09/25	3	33.10	3	32.80	32.75	0	1,170	0.00%
2020/09/24	3	34.40	2	34.35	33.75	1	1,173	0.09%
2020/09/23	1	35.05	21	34.95	34.65	-20	1,206	-1.66%
2020/09/22	2	34.80	3	35.12	34.95	-1	1,219	-0.08%
2020/09/21	3	35.28	3	35.47	35.60	0	1,216	0.00%
2020/09/18	18	35.76	12	35.94	35.75	6	1,209	0.50%
2020/09/17	20	35.63	29	35.65	35.75	-9	1,194	-0.75%
2020/09/16	0	0.00	2	35.13	34.55	-2	1,155	-0.17%
2020/09/15	3	34.90	2	35.00	34.80	1	1,154	0.09%
2020/09/14	4	34.65	33	34.86	34.90	-29	1,151	-2.52%
2020/09/11	15	34.07	7	34.01	33.95	8	1,142	0.70%
2020/09/10	9	35.00	7	35.48	34.70	2	1,136	0.18%
2020/09/09	16	34.41	18	34.58	35.00	-2	1,133	-0.18%
2020/09/08	7	34.94	4	34.90	35.05	3	1,129	0.27%
2020/09/07	30	36.03	26	35.88	35.05	4	1,129	0.35%
2020/09/04	11	35.18	13	34.98	35.05	-2	1,089	-0.18%
2020/09/03	23	35.13	26	35.22	35.60	-3	1,071	-0.28%
2020/09/02	1	34.15	1	34.30	34.15	0	1,048	0.00%
2020/09/01	7	34.36	3	34.37	34.30	4	1,057	0.38%
2020/08/31	7	34.56	4	34.55	34.30	3	1,064	0.28%
2020/08/26	3	33.80	0	0.00	33.30	3	1,169	0.26%
2020/08/25	0	0.00	1	33.60	33.50	-1	1,171	-0.09%
2020/08/24	0	0.00	1	32.95	33.00	-1	1,174	-0.09%
2020/08/21	4	32.56	3	32.72	32.55	1	1,184	0.08%
2020/08/20	1	32.50	1	31.95	32.10	0	1,197	0.00%
2020/08/19	7	34.08	13	34.08	34.15	-6	1,186	-0.51%
2020/08/18	6	34.52	1	34.90	34.45	5	1,184	0.42%
2020/08/17	0	0.00	12	35.24	34.85	-12	1,187	-1.01%
2020/08/14	0	0.00	3	34.60	34.55	-3	1,193	-0.25%
2020/08/13	5	35.21	8	35.11	34.95	-3	1,196	-0.25%
2020/08/12	1	34.40	0	0.00	35.35	1	1,192	0.08%
2020/08/10	13	35.13	11	35.48	35.50	2	1,216	0.16%
2020/08/07	6	34.60	0	0.00	34.60	6	1,217	0.49%
2020/08/06	45	35.83	71	35.86	35.50	-26	1,216	-2.14%
2020/08/05	23	35.30	5	34.89	35.65	18	1,206	1.49%
2020/08/04	7	33.44	4	33.55	33.90	3	1,201	0.25%
2020/07/31	22	33.72	24	33.30	33.90	-2	1,191	-0.17%
2020/07/30	40	35.85	24.2	35.92	36.00	15.9	1,176	1.35%
2020/07/29	10	35.25	10	35.48	36.00	0	1,155	0.00%
2020/07/28	15	34.57	1	34.60	34.70	14	1,139	1.23%
2020/07/27	16.2	35.52	8	35.01	35.05	8.2	1,134	0.72%
2020/07/24	22	36.29	11	36.16	36.05	11	1,130	0.97%
2020/07/23	1	36.35	0	0.00	36.25	1	1,110	0.09%
2020/07/22	9	37.07	78	37.14	36.70	-69	1,101	-6.26%
2020/07/21	2	35.80	7	35.83	35.85	-5	1,056	-0.47%
2020/07/20	14	35.56	18	35.47	35.50	-4	1,047	-0.38%
2020/07/17	1	34.60	0	0.00	34.50	1	1,027	0.10%
2020/07/16	1	34.70	3	34.85	34.55	-2	1,031	-0.19%
2020/07/15	5	35.12	4	34.95	34.50	1	1,028	0.10%
2020/07/14	10	35.00	3	35.13	34.80	7	1,029	0.68%
2020/07/13	1	35.25	1	35.20	35.20	0	1,026	0.00%
2020/07/10	5	35.29	16	35.50	35.00	-11	1,026	-1.07%
2020/07/09	9	36.48	35	36.55	36.55	-26	1,011	-2.57%
2020/07/08	70	36.51	83	36.61	37.05	-13	973	-1.34%
2020/07/07	51	34.66	19	34.58	35.40	32	858	3.73%
2020/07/03	2	33.68	10	33.63	33.75	-8	811	-0.99%
2020/07/02	25	34.40	29	34.18	34.10	-4	805	-0.50%
2020/07/01	16	33.52	2	33.70	33.65	14	760	1.84%
2020/06/29	3	32.05	0	0.00	32.00	3	744	0.40%
2020/06/23	0	0.00	4	32.79	32.55	-4	749	-0.53%
2020/06/22	0	0.00	3	32.70	32.70	-3	751	-0.40%
2020/06/19	2	32.25	0	0.00	32.30	2	755	0.26%
2020/06/17	2	32.23	0	0.00	32.15	2	760	0.26%
2020/06/15	3	31.40	4	31.61	31.50	-1	785	-0.13%
2020/06/12	1	31.30	10	31.30	32.00	-9	795	-1.13%
2020/06/11	2	32.60	2	32.88	32.20	0	799	0.00%
2020/06/10	11	32.80	0	0.00	33.00	11	801	1.37%
2020/06/09	3	33.12	14	33.18	33.10	-11	821	-1.34%
2020/06/08	14	33.03	6	33.03	32.85	8	821	0.97%
2020/06/05	19	33.58	32	33.45	33.65	-13	810	-1.60%
2020/06/04	21	34.06	30	34.04	33.90	-9	805	-1.12%
2020/06/03	68	32.44	24	32.35	33.15	44	753	5.84%
2020/06/02	7	31.89	5	31.98	31.85	2	716	0.28%
2020/06/01	2	31.50	0	0.00	31.60	2	695	0.29%
2020/05/29	11	31.01	1	31.10	31.00	10	690	1.45%
2020/05/28	21	31.64	2	31.70	31.10	19	684	2.78%
2020/05/27	4	31.63	42	31.83	31.70	-38	675	-5.63%
2020/05/26	1	31.20	10	31.00	30.95	-9	665	-1.35%
2020/05/25	10	30.00	0	0.00	30.50	10	658	1.52%
2020/05/22	10	30.70	1	30.85	30.55	9	655	1.37%
2020/05/21	0	0.00	1	31.00	31.05	-1	649	-0.15%
2020/05/20	3	30.52	1	30.90	30.40	2	642	0.31%
2020/05/19	2	30.25	1	30.30	30.35	1	636	0.16%
2020/05/18	2	30.00	4	30.05	30.10	-2	635	-0.31%
2020/05/15	4	30.79	23	30.88	30.40	-19	630	-3.01%
2020/05/14	25	31.26	2	31.30	31.00	23	605	3.80%
2020/05/13	7	30.66	0	0.00	30.90	7	586	1.19%
2020/05/12	40	31.60	13	31.71	31.35	27	581	4.64%
2020/05/11	8	31.31	53	30.46	31.65	-45	524	-8.58%
2020/05/08	5	29.80	0	0.00	29.90	5	498	1.00%
2020/05/07	1	29.10	1	29.50	29.45	0	495	0.00%
2020/05/06	0	0.00	7	29.40	29.10	-7	497	-1.41%
2020/05/05	0	0.00	2	29.38	29.20	-2	507	-0.39%
2020/05/04	4.7	29.45	3	29.10	29.15	1.7	510	0.33%
2020/04/30	50	29.76	2	29.80	29.85	48	511	9.38%
2020/04/28	1	29.10	12	28.48	29.15	-11	514	-2.14%
2020/04/23	0	0.00	1	28.25	28.15	-1	616	-0.16%
2020/04/22	2	26.75	3	27.48	27.50	-1	617	-0.16%
2020/04/21	17	27.88	0	0.00	27.30	17	620	2.74%
2020/04/20	6	28.64	1	28.85	28.85	5	624	0.80%
2020/04/17	1	29.00	5	28.96	28.80	-4	628	-0.64%
2020/04/16	1	28.40	0	0.00	28.50	1	623	0.16%
2020/04/15	2	28.75	3	28.73	28.70	-1	642	-0.16%
2020/04/14	1	28.30	14.1	28.44	28.60	-13.1	640	-2.04%
2020/04/13	3	27.75	10	27.80	27.90	-7	639	-1.09%
2020/04/10	4	27.86	7	27.59	27.95	-3	650	-0.46%
2020/04/09	5	27.80	1	28.05	27.60	4	657	0.61%
2020/04/08	11	27.40	2	27.80	27.90	9	666	1.35%
2020/04/07	10	26.95	12	27.18	27.50	-2	653	-0.31%
2020/04/06	2	26.45	0	0.00	26.55	2	649	0.31%
2020/03/31	0	0.00	2	26.03	26.00	-2	650	-0.31%
2020/03/27	2	25.88	13	26.60	25.90	-11	654	-1.68%
2020/03/26	2	25.88	3	25.83	26.25	-1	654	-0.15%
2020/03/25	10	26.11	0	0.00	25.85	10	657	1.52%
2020/03/24	5	25.52	5	25.00	25.20	0	667	0.00%
2020/03/23	0	0.00	3	24.00	24.05	-3	729	-0.41%
2020/03/20	1	25.00	0	0.00	25.05	1	762	0.13%
2020/03/19	0	0.00	48	23.41	22.85	-48	762	-6.30%
2020/03/18	19	25.75	0	0.00	25.15	19	744	2.55%
2020/03/17	0	0.00	2	25.35	25.90	-2	734	-0.27%
2020/03/16	8	26.65	0	0.00	26.10	8	723	1.11%
2020/03/13	3	26.50	24	26.31	27.20	-21	715	-2.93%
2020/03/12	22	28.77	12	29.20	28.95	10	691	1.45%
2020/03/11	0	0.00	2	31.20	30.60	-2	680	-0.29%
2020/03/10	2	29.70	0	0.00	31.10	2	678	0.29%
2020/03/09	11	32.00	42	31.99	31.25	-31	671	-4.62%
2020/03/06	14	32.93	3	32.92	32.95	11	665	1.65%
2020/03/05	1	33.55	1	33.60	33.30	0	669	0.00%
2020/03/03	0	0.00	1	33.40	33.10	-1	675	-0.15%
2020/03/02	0	0.00	2	32.90	32.80	-2	678	-0.29%
2020/02/27	1	33.20	0	0.00	33.15	1	681	0.15%
2020/02/26	1	33.75	0	0.00	33.80	1	675	0.15%
2020/02/25	1	33.30	1	33.90	33.90	0	675	0.00%
2020/02/24	3	33.93	2	34.30	34.00	1	676	0.15%
2020/02/20	1	34.90	0	0.00	34.90	1	688	0.15%
2020/02/19	3	35.13	3	34.83	34.75	0	697	0.00%
2020/02/18	0	0.00	4	34.16	34.15	-4	752	-0.53%
2020/02/17	2	33.95	2	34.15	33.95	0	768	0.00%
2020/02/13	1	34.90	0	0.00	34.15	1	770	0.13%
2020/02/12	0	0.00	3	34.27	34.60	-3	771	-0.39%
2020/02/11	4	34.03	7	34.07	33.95	-3	768	-0.39%
2020/02/10	3	32.87	6	33.40	33.45	-3	773	-0.39%
2020/02/07	2	33.55	2	33.55	33.60	0	779	0.00%
2020/02/06	6	34.17	3	34.37	34.25	3	779	0.38%
2020/02/05	5	33.26	0	0.00	33.20	5	772	0.65%
2020/02/04	8	33.48	3	33.13	33.50	5	772	0.65%
2020/02/03	10	32.60	7	32.27	32.35	3	779	0.38%
2020/01/31	5	34.00	8	34.40	34.40	-3	801	-0.37%
2020/01/30	25	35.19	4	34.46	34.20	21	819	2.56%
2020/01/20	16	37.80	6	37.71	37.90	10	804	1.24%
2020/01/17	20	37.86	33	37.83	38.00	-13	794	-1.64%
2020/01/16	2	37.15	2	37.05	37.05	0	818	0.00%
2020/01/15	1	37.10	6	36.99	37.00	-5	839	-0.60%
2020/01/14	10	37.40	11	36.95	36.90	-1	837	-0.12%
2020/01/13	11	36.80	4	36.80	36.85	7	826	0.85%
2020/01/10	21	36.44	23	36.37	36.30	-2	830	-0.24%
2020/01/09	31	36.80	34	36.67	36.55	-3	831	-0.36%
2020/01/08	2	35.65	3	35.93	35.60	-1	815	-0.12%
2020/01/07	11	36.00	0	0.00	36.10	11	820	1.34%
2020/01/06	19	36.67	7	36.57	36.30	12	820	1.46%
2020/01/03	0	0.00	1	37.50	36.70	-1	827	-0.12%
2020/01/02	3	37.45	2	37.48	37.50	1	820	0.12%
2019/12/31	2	37.10	0	37.00	37.00	2	810	0.24%
2019/12/30	0	0.00	2	37.28	37.15	-2	816	-0.24%
2019/12/27	2	37.00	1	37.00	37.00	1	822	0.12%
2019/12/26	11	37.00	3	36.97	36.90	8	824	0.97%
2019/12/25	0	0.00	4	37.29	37.00	-4	825	-0.48%
2019/12/24	7	36.99	2	37.13	36.75	5	843	0.59%
2019/12/23	5	36.72	0	0.00	36.65	5	846	0.59%
2019/12/20	2	37.43	2	37.53	37.50	0	841	0.00%
2019/12/19	9	37.77	7	37.79	37.60	2	842	0.24%
2019/12/18	34	37.89	14	37.94	37.80	20	829	2.41%
2019/12/17	12	37.07	38	37.11	37.15	-26	779	-3.33%
2019/12/16	4	36.14	16.3	36.20	36.30	-12.3	745	-1.64%
2019/12/13	5	35.53	0	0.00	35.40	5	742	0.67%
2019/12/12	0	0.00	2	35.50	35.55	-2	746	-0.27%
2019/12/11	1	35.75	0	0.00	35.45	1	746	0.13%
2019/12/10	2	35.33	0	0.00	35.30	2	753	0.27%
2019/12/09	2	35.45	0	0.00	35.35	2	777	0.26%
2019/12/05	3	35.62	0	0.00	35.75	3	832	0.36%
2019/12/04	3	35.35	0	0.00	35.25	3	841	0.36%
2019/12/03	9	35.55	5	35.46	35.50	4	858	0.47%
2019/12/02	5	35.64	17	35.59	35.55	-12	865	-1.39%
2019/11/29	11	36.35	0	0.00	36.05	11	868	1.27%
2019/11/28	0	0.00	2	36.48	36.40	-2	884	-0.23%
2019/11/27	1	36.30	2	36.55	36.25	-1	903	-0.11%
2019/11/26	3	36.25	7	36.25	36.20	-4	936	-0.43%
2019/11/22	0	0.00	5	36.50	36.45	-5	1,039	-0.48%
2019/11/21	1	36.35	0	0.00	36.70	1	1,069	0.09%
2019/11/20	5	36.27	5	36.42	36.20	0	1,128	0.00%
2019/11/19	7	36.75	4	37.18	36.65	3	1,244	0.24%
2019/11/18	12	37.23	7	37.24	37.20	5	1,288	0.39%
2019/11/15	27	38.31	25	38.20	38.10	2	1,300	0.15%
2019/11/14	18	36.45	17	36.67	37.30	1	1,295	0.08%
2019/11/13	3	35.65	2	35.60	35.55	1	1,336	0.07%
2019/11/12	9	35.96	17	35.99	36.25	-8	1,349	-0.59%
2019/11/11	13	35.28	5	35.20	35.25	8	1,384	0.58%
2019/11/08	10	36.14	8	36.15	36.15	2	1,393	0.14%
2019/11/07	13	36.17	17	36.19	36.05	-4	1,403	-0.28%
2019/11/06	12	37.00	7	37.04	36.75	5	1,405	0.36%
2019/11/05	12	37.83	3	37.70	37.70	9	1,406	0.64%
2019/11/04	1	38.05	10	38.15	38.00	-9	1,419	-0.63%
2019/11/01	2	37.80	1	37.75	38.00	1	1,421	0.07%
2019/10/31	27	37.65	51	38.13	37.60	-24	1,426	-1.68%
2019/10/30	46	38.72	11	38.83	38.40	35	1,423	2.46%
2019/10/29	11	38.50	18	38.68	38.80	-7	1,401	-0.50%
2019/10/28	6	38.15	34	38.44	38.25	-28	1,390	-2.01%
2019/10/25	14	38.38	8	38.57	38.25	6	1,390	0.43%
2019/10/24	118	38.92	58	38.81	38.85	60	1,380	4.35%	大買/
2019/10/23	14	36.89	23	37.00	37.30	-9	1,310	-0.69%
2019/10/22	2	35.80	0	0.00	35.80	2	1,326	0.15%
2019/10/21	13	35.95	3	35.87	36.00	10	1,346	0.74%
2019/10/18	52	36.55	4	36.59	36.40	48	1,356	3.54%
2019/10/17	8	35.83	2	35.95	36.10	6	1,356	0.44%
2019/10/16	4	35.58	1	35.45	35.35	3	1,380	0.22%
2019/10/15	9	35.78	1	36.10	35.65	8	1,390	0.58%
2019/10/14	6	36.47	2	36.73	36.50	4	1,413	0.28%
2019/10/09	13	36.40	115	36.71	36.35	-102	1,422	-7.17%	大賣/鉅額交易
2019/10/08	12	38.08	3.1	38.10	38.00	8.9	1,410	0.63%
2019/10/07	3	38.37	1	38.15	38.55	2	1,414	0.14%
2019/10/04	36	37.89	4	38.10	37.75	32	1,412	2.27%
2019/10/03	29	38.51	11	38.69	38.45	18	1,407	1.28%
2019/10/02	3	39.62	6	39.78	39.20	-3	1,408	-0.21%
2019/10/01	11	39.82	2	40.23	39.80	9	1,405	0.64%
2019/09/27	17	40.30	16	40.73	39.75	1	1,412	0.07%
2019/09/26	8	40.48	8	40.90	40.45	0	1,391	0.00%
2019/09/25	1	41.00	6	41.36	41.40	-5	1,387	-0.36%
2019/09/24	2	41.63	3	41.50	41.45	-1	1,387	-0.07%
2019/09/23	7	41.04	0	0.00	40.90	7	1,379	0.51%
2019/09/20	4	40.86	3	41.08	41.15	1	1,377	0.07%
2019/09/19	1	40.30	1	40.60	40.30	0	1,360	0.00%
2019/09/18	9	40.27	9	40.27	40.30	0	1,357	0.00%
2019/09/17	2	40.05	11	40.46	40.30	-9	1,350	-0.67%
2019/09/16	9	40.06	8	40.05	40.00	1	1,343	0.07%
2019/09/12	8	40.31	6	40.30	40.45	2	1,344	0.15%
2019/09/11	18	40.36	60	40.60	39.85	-42	1,342	-3.13%
2019/09/10	14	39.79	6	39.83	39.75	8	1,319	0.61%
2019/09/09	81	39.43	26	39.62	39.35	55	1,306	4.21%
2019/09/06	35	42.09	2	42.05	41.95	33	1,259	2.62%
2019/09/05	11	42.49	16	42.56	42.05	-5	1,248	-0.40%
2019/09/04	5	41.70	1	42.00	41.70	4	1,231	0.32%
2019/09/03	9	41.87	10	41.80	41.70	-1	1,224	-0.08%
2019/09/02	27	41.09	8	41.68	41.90	19	1,225	1.55%
2019/08/30	9	41.53	3	41.35	41.30	6	1,203	0.50%
2019/08/29	14	41.79	40	41.91	41.50	-26	1,182	-2.20%
2019/08/28	54	42.75	17	43.40	42.30	37	1,145	3.23%
2019/08/27	11	44.29	16	44.30	44.90	-5	1,083	-0.46%
2019/08/26	9	42.44	14	42.68	42.15	-5	1,039	-0.48%
2019/08/23	50	44.38	38	44.41	43.65	12	1,010	1.19%
2019/08/22	51	44.27	80	44.41	43.75	-29	953	-3.04%
2019/08/21	15	42.88	18	42.58	42.40	-3	834	-0.36%
2019/08/20	1	42.00	19	41.68	41.65	-18	782	-2.30%
2019/08/19	42	42.34	73	42.31	42.00	-31	759	-4.08%
2019/08/16	46	41.45	26	41.20	41.85	20	702	2.85%
2019/08/15	12	39.60	31	39.51	39.85	-19	646	-2.94%
2019/08/14	53	39.70	119	39.20	39.95	-66	629	-10.49%	大賣/
2019/08/13	4	38.50	7	38.49	38.50	-3	591	-0.51%
2019/08/12	62	38.21	8	38.33	38.40	54	578	9.34%
2019/08/08	14	37.95	6	38.10	37.80	8	569	1.41%
2019/08/07	5	37.77	5	37.80	37.45	0	565	0.00%
2019/08/06	13	38.42	1	38.90	38.35	12	563	2.13%
2019/08/05	14	38.25	15	38.56	38.10	-1	554	-0.18%
2019/08/02	5	38.82	3	38.72	38.75	2	554	0.36%
2019/08/01	2	39.35	9	39.60	39.45	-7	553	-1.26%
2019/07/31	5	39.90	7	40.09	39.50	-2	552	-0.36%
2019/07/30	10	39.28	18	39.36	39.35	-8	544	-1.47%
2019/07/29	3	40.15	10	39.92	40.10	-7	542	-1.29%
2019/07/26	8	40.07	9	40.17	40.00	-1	549	-0.18%
2019/07/25	7	40.49	10	40.89	40.60	-3	570	-0.53%
2019/07/24	9	40.86	8	40.58	41.10	1	580	0.17%
2019/07/23	10	39.92	33	39.78	39.55	-23	547	-4.20%
2019/07/22	1	39.55	26	38.96	39.30	-25	548	-4.56%
2019/07/19	4	38.99	36	39.02	38.95	-32	591	-5.41%
2019/07/18	50	39.35	6	39.58	38.65	44	590	7.45%
2019/07/17	11	39.10	3	39.50	39.00	8	572	1.40%
2019/07/16	22	39.15	21	38.81	39.40	1	558	0.18%
2019/07/15	4	37.85	11	37.98	38.00	-7	534	-1.31%
2019/07/12	0	0.00	21	37.85	37.60	-21	538	-3.90%
2019/07/11	1	37.30	0	0.00	37.50	1	552	0.18%
2019/07/09	0.1	37.10	5	37.15	37.20	-4.9	655	-0.75%
2019/07/08	1	37.70	7	37.42	36.90	-6	658	-0.91%
2019/07/05	0	0.00	1	37.10	37.20	-1	654	-0.15%
2019/07/04	36	37.15	9	37.04	37.10	27	657	4.11%
2019/07/03	0	36.30	1	36.55	36.40	-1	664	-0.14%
2019/07/02	1	36.90	1	36.90	36.90	0	666	0.00%
2019/07/01	1	36.70	0	0.00	36.90	1	673	0.15%
2019/06/27	1	36.30	0	0.00	36.15	1	741	0.13%
2019/06/19	0	0.00	1	35.65	36.20	-1	749	-0.13%
2019/06/18	1	35.35	0	0.00	35.35	1	746	0.13%
2019/06/14	5	35.62	1	36.05	35.45	4	760	0.53%
2019/06/13	3	35.53	1	35.60	35.45	2	807	0.25%
2019/06/12	5	35.44	3	35.63	35.80	2	820	0.24%
2019/06/11	2	35.15	6	35.41	35.45	-4	818	-0.49%
2019/06/10	9	34.96	4	34.98	34.85	5	813	0.61%
2019/06/05	2	34.43	2	34.80	34.20	0	804	0.00%
2019/06/04	0	0.00	1	34.80	34.25	-1	804	-0.12%
2019/06/03	0	0.00	1	34.60	34.65	-1	807	-0.12%
2019/05/30	1	34.00	0	0.00	34.35	1	808	0.12%
2019/05/29	3	33.40	6	33.38	33.30	-3	808	-0.37%
2019/05/28	0	0.00	1	34.35	34.00	-1	804	-0.12%
2019/05/24	1	35.15	1	35.35	35.10	0	816	0.00%
2019/05/23	1	35.00	0	0.00	35.15	1	829	0.12%
2019/05/22	2	36.05	3	36.13	35.90	-1	831	-0.12%
2019/05/21	1	35.00	0	0.00	36.20	1	835	0.12%
2019/05/20	2	35.45	0	0.00	35.20	2	834	0.24%
2019/05/17	2	35.45	2	35.30	35.30	0	835	0.00%
2019/05/16	3	36.70	0	0.00	36.10	3	838	0.36%
2019/05/15	5	36.71	2	36.00	36.80	3	852	0.35%
2019/05/14	2	35.80	0	0.00	35.55	2	846	0.24%
2019/05/13	0	0.00	3	35.40	35.05	-3	841	-0.36%
2019/05/10	1	36.45	1	36.00	36.00	0	834	0.00%
2019/05/09	2	36.63	0	0.00	36.00	2	825	0.24%
2019/05/08	3	36.73	3	36.40	36.70	0	814	0.00%
2019/05/07	0	0.00	5	37.08	37.05	-5	808	-0.62%
2019/05/06	29	36.86	15	37.00	36.70	14	803	1.74%
2019/05/03	6	37.85	15	38.01	38.10	-9	792	-1.14%
2019/05/02	3	38.15	20	37.95	38.30	-17	774	-2.19%
2019/04/30	21	37.40	14	37.30	37.55	7	740	0.94%
2019/04/29	0	0.00	3	36.30	35.95	-3	716	-0.42%
2019/04/26	16	37.21	17	37.13	36.70	-1	709	-0.14%
2019/04/25	31	37.70	55	37.78	37.90	-24	685	-3.50%
2019/04/24	3	36.92	5	37.08	36.65	-2	630	-0.32%
2019/04/23	5	36.51	10	36.93	36.95	-5	622	-0.80%
2019/04/22	4	36.29	4	36.48	36.50	0	612	0.00%
2019/04/19	14	36.26	9	36.18	36.10	5	610	0.82%
2019/04/18	13	37.13	23	36.72	36.50	-10	602	-1.66%
2019/04/17	39	37.30	8	37.00	36.80	31	587	5.27%
2019/04/16	17	36.82	39	36.97	37.30	-22	563	-3.90%
2019/04/15	29	36.65	35	36.72	35.90	-6	511	-1.17%
2019/04/12	1	35.40	5	35.65	35.40	-4	456	-0.88%
2019/04/11	2	35.00	4	35.14	35.05	-2	447	-0.45%
2019/04/10	2	35.40	4	35.15	35.35	-2	441	-0.45%
2019/04/09	1	35.15	5	36.06	35.40	-4	438	-0.91%
2019/04/08	1	34.85	2	34.88	34.95	-1	422	-0.24%
2019/04/03	8	35.09	3	35.13	34.90	5	419	1.19%
2019/04/02	57	35.48	38	35.26	35.30	19	411	4.62%
2019/04/01	0	0.00	12	34.41	35.80	-12	363	-3.30%
2019/03/28	0	0.00	7	33.77	34.00	-7	345	-2.03%
2019/03/27	0	0.00	2	33.25	33.55	-2	343	-0.58%
2019/03/25	2	32.98	5	33.13	33.20	-3	354	-0.85%
2019/03/22	1	33.55	1	34.00	33.55	0	360	0.00%
2019/03/21	1	34.15	5	34.15	34.10	-4	361	-1.11%
2019/03/20	5	34.00	19	34.08	34.00	-14	360	-3.88%
2019/03/19	22	33.83	3	33.83	33.95	19	366	5.18%
2019/03/18	52	35.40	12	35.14	34.50	40	361	11.07%
2019/03/15	2	31.90	22	32.45	34.50	-20	320	-6.25%
2019/03/14	1	31.90	0	0.00	31.80	1	311	0.32%
2019/03/13	0	0.00	3	31.82	31.85	-3	322	-0.93%
2019/03/11	1	31.80	2	31.55	31.60	-1	352	-0.28%
2019/03/07	4	32.58	1	32.00	31.95	3	382	0.78%
2019/03/06	1	32.70	21	32.62	32.70	-20	386	-5.18%
2019/03/05	3	32.10	8	32.36	32.15	-5	394	-1.27%
2019/03/04	0	0.00	8	32.44	32.25	-8	399	-2.00%
2019/02/27	0	0.00	2	32.35	32.45	-2	399	-0.50%
2019/02/26	4	32.81	4	32.88	32.80	0	403	0.00%
2019/02/25	6	32.63	3	32.73	32.90	3	410	0.73%
2019/02/22	13	32.00	17	32.24	32.35	-4	403	-0.99%
2019/02/21	0	0.00	1	31.50	31.60	-1	399	-0.25%
2019/02/20	3	31.55	3	31.40	31.35	0	406	0.00%
2019/02/19	1	31.40	1	31.20	31.20	0	406	0.00%
2019/02/18	1	31.25	1	31.15	31.30	0	410	0.00%
2019/02/15	1	31.30	0	0.00	31.10	1	425	0.23%
2019/02/14	7	31.05	16	31.12	31.35	-9	438	-2.05%
2019/02/13	2.1	30.04	0	0.00	30.00	2.1	493	0.43%
2019/02/12	2	29.85	2	29.95	30.00	0	554	0.00%
2019/02/11	10	29.50	0	0.00	29.55	10	569	1.76%
2019/01/30	1	29.70	0	0.00	29.50	1	576	0.17%
2019/01/25	5	29.35	0	0.00	29.35	5	646	0.77%
2019/01/24	7	29.40	0	0.00	29.35	7	651	1.07%
2019/01/23	0	0.00	5	29.40	29.40	-5	659	-0.76%
2019/01/22	1	29.45	4	29.55	29.40	-3	670	-0.45%
2019/01/21	2	29.65	0	0.00	29.60	2	683	0.29%
2019/01/18	2	29.50	0	0.00	29.60	2	703	0.28%
2019/01/17	1	29.45	0	0.00	29.45	1	735	0.14%
2019/01/16	2	29.60	1	29.70	29.60	1	759	0.13%
2019/01/15	7	29.70	0	0.00	29.70	7	761	0.92%
2019/01/10	3	29.90	2	29.95	29.90	1	771	0.13%
2019/01/09	2	30.25	2	30.15	30.00	0	782	0.00%
2019/01/08	1	30.25	0	0.00	30.30	1	784	0.13%
2019/01/07	1	30.10	5	30.30	30.10	-4	788	-0.51%
2019/01/04	1	30.00	0	0.00	30.00	1	799	0.13%
2019/01/03	0	0.00	6	30.55	30.50	-6	828	-0.72%
2019/01/02	3	30.55	6	30.63	30.60	-3	832	-0.36%
2018/12/28	2	30.55	2	30.65	30.65	0	839	0.00%
2018/12/25	0	0.00	1	30.60	30.35	-1	868	-0.12%
2018/12/24	0	0.00	1	30.80	30.95	-1	887	-0.11%
2018/12/21	0	0.00	5	30.13	30.25	-5	912	-0.55%
2018/12/20	1	31.05	0	0.00	30.65	1	911	0.11%
2018/12/19	1	31.05	14	31.38	30.95	-13	921	-1.41%
2018/12/18	1	31.10	3	31.07	31.30	-2	920	-0.22%
2018/12/17	1	31.10	5	30.94	31.30	-4	916	-0.44%
2018/12/14	7	30.77	0	0.00	30.80	7	913	0.77%
2018/12/13	1	30.60	0	0.00	30.80	1	914	0.11%
2018/12/11	0	0.00	7	30.45	30.15	-7	913	-0.77%
2018/12/10	4	29.76	0	0.00	30.10	4	913	0.44%
2018/12/07	0	0.00	3	30.60	30.70	-3	911	-0.33%
2018/12/06	6	30.13	6	30.58	30.65	0	910	0.00%
2018/12/05	2	30.50	15	30.65	31.10	-13	905	-1.44%
2018/12/04	30	31.53	2	31.65	31.45	28	908	3.08%
2018/12/03	4	31.14	2	31.20	31.00	2	900	0.22%
2018/11/30	2	30.20	5	30.21	30.20	-3	876	-0.34%
2018/11/29	1	30.90	4	30.29	30.15	-3	874	-0.34%
2018/11/28	0	0.00	9	30.11	30.40	-9	869	-1.03%
2018/11/27	10	29.75	15	29.90	29.95	-5	860	-0.58%
2018/11/26	0	0.00	1	29.85	29.60	-1	856	-0.12%
2018/11/23	2	29.30	2	29.23	29.20	0	859	0.00%
2018/11/22	19	29.92	16	29.89	29.60	3	856	0.35%
2018/11/21	8	30.13	8	29.98	30.00	0	847	0.00%
2018/11/20	10	29.92	30	30.14	29.95	-20	846	-2.36%
2018/11/19	9	29.93	14	29.83	29.90	-5	845	-0.59%
2018/11/16	4	29.09	3	29.37	29.20	1	841	0.12%
2018/11/15	10	29.11	10	29.38	29.10	0	840	0.00%
2018/11/14	22	29.10	13	29.25	29.40	9	838	1.07%
2018/11/13	29	28.62	34	28.77	28.75	-5	834	-0.60%
2018/11/12	64	30.03	13	29.59	29.50	51	822	6.20%
2018/11/09	28	30.03	17	30.09	30.20	11	758	1.45%
2018/11/08	1	29.20	1	29.30	30.05	0	702	0.00%
2018/11/07	0	0.00	4	29.65	29.50	-4	695	-0.58%
2018/11/06	5	29.39	8	29.08	29.05	-3	710	-0.42%
2018/11/05	23	29.75	37	29.57	29.30	-14	702	-1.99%
2018/11/02	18	28.56	29	28.76	28.65	-11	675	-1.63%
2018/11/01	1	28.00	5	27.89	27.90	-4	671	-0.60%
2018/10/31	2	27.43	5	27.67	27.70	-3	675	-0.44%
2018/10/30	5	27.03	2	27.03	26.95	3	677	0.44%
2018/10/29	1	27.95	3	28.33	27.40	-2	732	-0.27%
2018/10/26	20	27.76	29	27.91	27.95	-9	737	-1.22%
2018/10/25	30	28.03	15	28.12	27.55	15	738	2.03%
2018/10/24	15	27.87	9	27.88	27.55	6	711	0.84%
2018/10/23	1	27.50	0	0.00	27.25	1	692	0.14%
2018/10/22	2	27.55	1	27.45	27.70	1	698	0.14%
2018/10/19	0	0.00	8	26.83	27.45	-8	705	-1.13%
2018/10/18	28	27.89	6	27.82	27.80	22	705	3.12%
2018/10/17	5	28.65	2	28.90	28.55	3	704	0.43%
2018/10/16	1	28.05	1	28.20	28.00	0	704	0.00%
2018/10/15	5	27.96	4	28.03	27.80	1	708	0.14%
2018/10/12	0	0.00	17	27.28	27.80	-17	714	-2.38%
2018/10/11	9	27.28	14	27.87	27.00	-5	724	-0.69%
2018/10/08	1	30.05	0	0.00	30.00	1	813	0.12%
2018/10/05	2	30.25	7	29.95	30.00	-5	842	-0.59%
2018/10/04	0	0.00	8	30.64	30.75	-8	826	-0.97%
2018/10/03	9	30.91	0	0.00	30.80	9	823	1.09%
2018/10/02	8	31.03	5	31.27	30.70	3	827	0.36%
2018/10/01	5	31.03	17	31.14	31.30	-12	809	-1.48%
2018/09/28	9	30.83	2	31.03	30.60	7	809	0.86%
2018/09/26	7	31.31	10	31.48	31.60	-3	804	-0.37%
2018/09/25	3	30.82	0	0.00	30.95	3	805	0.37%
2018/09/21	1	30.65	0	0.00	30.70	1	819	0.12%
2018/09/20	0	0.00	2	30.65	30.70	-2	851	-0.23%
2018/09/19	2	30.60	5	30.56	30.70	-3	876	-0.34%
2018/09/18	5	30.54	0	0.00	30.40	5	880	0.57%
2018/09/17	1	30.75	0	0.00	30.95	1	890	0.11%
2018/09/14	2	30.90	2	31.45	31.30	0	928	0.00%
2018/09/13	0	0.00	2	30.80	30.65	-2	1,087	-0.18%
2018/09/12	0	0.00	3	30.70	30.80	-3	1,245	-0.24%
2018/09/11	3	30.75	1	30.40	30.80	2	1,249	0.16%
2018/09/10	4	30.98	9	31.44	30.65	-5	1,246	-0.40%
2018/09/07	4	32.23	2	32.35	32.05	2	1,239	0.16%
2018/09/06	1	32.75	2	32.88	32.85	-1	1,230	-0.08%
2018/09/05	1	32.95	1	33.00	32.90	0	1,232	0.00%
2018/09/03	1	32.85	3	32.90	32.85	-2	1,244	-0.16%
2018/08/31	0	0.00	1	33.10	33.05	-1	1,253	-0.08%
2018/08/30	1	33.30	6	33.36	33.30	-5	1,324	-0.38%
2018/08/28	10	33.09	0	0.00	33.00	10	1,343	0.74%
2018/08/27	5	32.72	4	32.80	33.00	1	1,378	0.07%
2018/08/24	6	34.30	0	0.00	34.30	6	1,377	0.44%
2018/08/23	0	0.00	2	34.70	34.55	-2	1,371	-0.15%
2018/08/21	0	0.00	7	34.19	34.80	-7	1,368	-0.51%
2018/08/20	7	34.29	2	34.25	34.05	5	1,366	0.37%
2018/08/17	15	35.01	5	35.05	34.70	10	1,358	0.74%
2018/08/16	3	34.68	3	34.72	34.70	0	1,358	0.00%
2018/08/15	2	34.80	3	34.73	34.70	-1	1,356	-0.07%
2018/08/14	4	34.83	17.1	34.94	34.90	-13.1	1,354	-0.97%
2018/08/13	16	35.52	6	35.73	35.45	10	1,349	0.74%
2018/08/10	2	36.83	0.1	37.00	36.70	1.9	1,328	0.15%
2018/08/09	1	37.20	4	37.04	36.85	-3	1,325	-0.23%
2018/08/08	5	37.49	7	37.59	37.30	-2	1,320	-0.15%
2018/08/07	10	37.25	5	37.32	37.30	5	1,307	0.38%
2018/08/06	7	37.11	1	37.20	37.20	6	1,305	0.46%
2018/08/03	46	37.78	50	37.76	37.50	-4	1,298	-0.31%
2018/08/02	2	36.85	4	36.85	36.95	-2	1,240	-0.16%
2018/08/01	6	36.98	13	37.24	37.40	-7	1,228	-0.57%
2018/07/31	2	36.55	16	36.57	36.65	-14	1,212	-1.15%
2018/07/30	10	36.59	2	36.40	36.50	8	1,213	0.66%
2018/07/27	3.1	36.86	20	36.72	36.95	-16.9	1,212	-1.39%
2018/07/26	31	36.52	3	36.40	36.20	28	1,211	2.31%
2018/07/25	2	36.15	0	0.00	36.25	2	1,206	0.17%
2018/07/24	4	35.91	9	35.94	36.20	-5	1,209	-0.41%
2018/07/23	13	35.69	56	35.60	35.40	-43	1,206	-3.56%
2018/07/20	5	36.71	3	36.83	36.60	2	1,202	0.17%
2018/07/19	23	36.98	0	0.00	36.80	23	1,200	1.92%
2018/07/18	65	37.37	68	37.29	37.05	-3	1,208	-0.25%
2018/07/17	54	37.59	53	37.65	37.50	1	1,191	0.08%
2018/07/16	143	37.54	111	37.73	37.65	32	1,166	2.74%	大買/大賣/
2018/07/13	15	36.06	15	36.05	36.80	0	1,082	0.00%
2018/07/12	1	35.15	2	35.25	35.15	-1	1,067	-0.09%
2018/07/11	1	34.85	6	35.01	35.05	-5	1,072	-0.47%
2018/07/10	7	35.19	2	35.25	35.10	5	1,071	0.47%
2018/07/09	1	34.30	0.1	34.35	34.20	0.9	1,063	0.08%
2018/07/06	3	34.07	6	34.03	34.15	-3	1,063	-0.28%
2018/07/05	6	34.78	4	34.83	34.10	2	1,056	0.19%
2018/07/04	2	35.58	4	35.19	34.95	-2	1,054	-0.19%
2018/07/03	22	35.68	6	35.77	35.50	16	1,051	1.52%
2018/07/02	3	35.93	17	35.70	35.55	-14	1,042	-1.34%
2018/06/29	29	35.75	17	35.66	35.40	12	1,025	1.17%
2018/06/28	17	34.43	0.2	34.20	33.90	16.8	989	1.70%
2018/06/27	2	35.35	2.1	35.27	35.10	-0.1	965	-0.01%
2018/06/26	24	35.61	40	35.63	35.50	-16	976	-1.64%
2018/06/25	20	36.75	23.1	36.42	35.25	-3.1	965	-0.32%
2018/06/22	125	37.31	78	37.32	37.50	47	928	5.06%	大買/
2018/06/21	88	36.62	75	36.58	37.30	13	778	1.67%
2018/06/20	3	33.70	2	34.00	33.95	1	625	0.16%
2018/06/15	1	35.40	8	35.25	35.50	-7	627	-1.11%
2018/06/14	0	0.00	10	35.15	34.80	-10	628	-1.59%
2018/06/13	1	35.55	5	35.25	35.20	-4	636	-0.63%
2018/06/12	0	0.00	1	35.20	35.20	-1	648	-0.15%
2018/06/11	5	35.63	5	35.25	35.20	0	647	0.00%
2018/06/08	10	36.18	1	36.20	35.80	9	640	1.40%
2018/06/07	27	36.74	37	36.68	36.50	-10	641	-1.56%
2018/06/06	10.1	35.60	2	35.35	35.40	8.1	588	1.37%
2018/06/04	10	35.15	6	35.10	36.25	4	587	0.68%
2018/05/31	5	33.20	1	33.20	33.15	4	602	0.66%
2018/05/28	0	0.00	5	33.60	33.55	-5	641	-0.78%
2018/05/25	1	33.30	1	33.40	33.30	0	682	0.00%
2018/05/24	4	33.31	0	0.00	33.30	4	699	0.57%
2018/05/23	4	33.43	1	33.50	33.30	3	719	0.42%
2018/05/22	6	34.43	1	34.50	33.85	5	762	0.66%
2018/05/21	0	0.00	5	33.75	33.80	-5	797	-0.63%
2018/05/18	5	33.05	1	33.05	33.05	4	838	0.48%
2018/05/17	1	33.50	4	33.34	33.40	-3	918	-0.33%
2018/05/15	6	33.82	12	33.82	33.60	-6	951	-0.63%
2018/05/14	8	34.02	1	33.70	33.95	7	996	0.70%
2018/05/11	0	0.00	1	33.15	33.20	-1	997	-0.10%
2018/05/10	7	32.74	9	33.04	33.00	-2	1,009	-0.20%
2018/05/09	0	0.00	2	33.05	33.00	-2	1,014	-0.20%
2018/05/07	1.1	31.88	2	32.25	31.95	-0.9	1,044	-0.09%
2018/05/04	1	31.70	2	31.88	31.80	-1	1,043	-0.10%
2018/05/03	4	31.99	6	32.15	32.20	-2	1,046	-0.19%
2018/05/02	5	32.67	1	32.60	32.40	4	1,049	0.38%
2018/04/30	2	32.15	15	32.61	32.40	-13	1,059	-1.23%
2018/04/27	2	32.05	7	31.99	32.05	-5	1,075	-0.46%
2018/04/26	19	31.87	8	31.91	31.60	11	1,080	1.02%
2018/04/25	5	32.00	0	0.00	32.55	5	1,084	0.46%
2018/04/24	26	33.12	2	32.60	32.50	24	1,088	2.20%
2018/04/20	7	34.03	0	0.00	34.00	7	1,085	0.64%
2018/04/19	9	34.53	0	0.00	34.45	9	1,081	0.83%
2018/04/18	8	34.04	142	34.19	34.30	-134	1,086	-12.33%	大賣/鉅額交易
2018/04/17	7	35.44	0	0.00	35.10	7	1,070	0.65%
2018/04/16	5	36.08	2	36.15	36.00	3	1,085	0.28%
2018/04/11	1	37.00	0	0.00	36.60	1	1,155	0.09%
2018/04/10	17	36.82	1	36.75	36.55	16	1,172	1.36%
2018/04/09	4	37.33	2	37.40	37.35	2	1,185	0.17%
2018/04/03	22	36.94	0	0.00	36.90	22	1,199	1.83%
2018/04/02	1	37.25	1	37.40	37.35	0	1,205	0.00%
2018/03/31	5	37.25	4	37.25	37.30	1	1,219	0.08%
2018/03/30	32	37.36	0	0.00	37.20	32	1,229	2.60%
2018/03/29	17	37.41	9	37.80	37.10	8	1,243	0.64%
2018/03/28	5	37.11	0	0.00	37.05	5	1,232	0.41%
2018/03/27	5	37.40	20	37.40	37.40	-15	1,234	-1.21%
2018/03/26	25	36.49	0	0.00	36.45	25	1,237	2.02%
2018/03/23	24	36.81	1	36.95	36.95	23	1,241	1.85%
2018/03/22	2	38.85	6	39.41	38.05	-4	1,244	-0.32%
2018/03/21	6	38.61	0	0.00	38.60	6	1,256	0.48%
2018/03/20	22	38.43	24	38.14	38.20	-2	1,297	-0.15%
2018/03/19	7	38.76	0	0.00	38.90	7	1,366	0.51%
2018/03/16	10	38.77	53	38.94	38.80	-43	1,411	-3.05%
2018/03/15	1	39.80	6	39.77	39.70	-5	1,409	-0.35%
2018/03/14	1	39.65	5	39.90	39.70	-4	1,425	-0.28%
2018/03/13	8	39.80	12	39.89	39.80	-4	1,443	-0.28%
2018/03/12	16	39.11	0	0.00	39.15	16	1,456	1.10%
2018/03/09	24	39.99	1	40.15	39.90	23	1,457	1.58%
2018/03/08	10	39.60	14	39.89	39.80	-4	1,471	-0.27%
2018/03/07	4	39.55	21	39.54	39.50	-17	1,481	-1.15%
2018/03/06	41	40.84	22	40.33	40.25	19	1,493	1.27%
2018/03/05	14	39.22	27	39.67	39.80	-13	1,503	-0.86%
2018/03/02	7	38.66	5	38.95	38.95	2	1,507	0.13%
2018/03/01	2.1	39.74	1	40.00	40.05	1.1	1,518	0.07%
2018/02/27	8	40.13	79	40.38	40.10	-71	1,535	-4.62%
2018/02/26	13	39.41	7	39.79	39.45	6	1,541	0.39%
2018/02/23	5	38.78	6	39.10	39.00	-1	1,548	-0.06%
2018/02/22	39	38.26	38	39.07	38.90	1	1,566	0.06%
2018/02/21	55	36.95	42	37.16	37.40	13	1,602	0.81%
2018/02/12	20	34.45	9	34.34	34.50	11	1,592	0.69%
2018/02/09	30	34.10	25	34.04	34.10	5	1,584	0.32%
2018/02/08	20	37.75	0	0.00	37.55	20	1,564	1.28%
2018/02/07	1	38.80	2	39.10	38.30	-1	1,651	-0.06%
2018/02/06	39	39.41	8	39.68	38.25	31	1,717	1.81%
2018/02/05	8	41.73	11	41.59	42.35	-3	1,740	-0.17%
2018/02/02	5	42.61	2	42.65	42.80	3	1,864	0.16%
2018/02/01	0	0.00	1	43.30	43.20	-1	1,952	-0.05%
2018/01/31	4	43.48	15	43.22	43.25	-11	1,962	-0.56%
2018/01/30	31	44.18	0	0.00	43.85	31	1,984	1.56%
2018/01/29	18	45.06	7	44.89	44.80	11	2,043	0.54%
2018/01/26	3	44.82	0	0.00	44.75	3	2,096	0.14%
2018/01/25	3	45.08	0	0.00	45.00	3	2,141	0.14%
2018/01/24	1	45.15	2	45.15	45.15	-1	2,192	-0.05%
2018/01/23	3	45.20	1	45.30	44.90	2	2,262	0.09%
2018/01/22	2	45.10	0	0.00	45.40	2	2,386	0.08%
2018/01/19	2	45.58	12	45.69	45.35	-10	2,549	-0.39%
2018/01/18	4	45.93	20	45.57	45.25	-16	2,637	-0.61%
2018/01/17	7	45.81	40	45.86	45.55	-33	2,799	-1.18%
2018/01/16	8	45.13	2	45.30	45.50	6	3,028	0.20%
2018/01/15	0	0.00	2	45.45	45.10	-2	3,357	-0.06%
2018/01/12	11	45.30	18	45.59	45.25	-7	3,491	-0.20%
2018/01/11	3	44.60	10	44.69	44.60	-7	3,766	-0.19%
2018/01/10	48	44.83	7	44.84	44.65	41	3,844	1.07%
2018/01/09	3.1	46.75	45	46.65	46.00	-41.9	3,863	-1.09%
2018/01/08	8	46.22	10	46.23	46.20	-2	3,892	-0.05%
2018/01/05	3	45.90	4	45.58	45.60	-1	3,875	-0.03%
2018/01/04	26	45.63	9	45.81	46.10	17	3,868	0.44%
2018/01/03	38	45.81	8	45.90	45.55	30	3,858	0.78%
2018/01/02	9	44.97	22	44.96	45.20	-13	3,850	-0.34%