揚明光 (3504)-台新券商分點個股進出

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

揚明光

(3504)

可現股當沖

股價
55.9
漲跌
--
漲幅
0.00%
成交量
265張
產業
上市光電類股▲0.05%
378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

揚明光 (3504)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/17	2	55.70	0	0.00	55.90	2	558	0.36%
2024/05/16	1	56.50	1	56.40	55.90	0	658	0.00%
2024/05/15	10.2	55.75	1	55.70	55.50	9.2	672	1.37%
2024/05/14	1	55.10	0	0.00	54.90	1	684	0.15%
2024/05/10	0	0.00	1	55.10	55.50	-1	753	-0.13%
2024/05/09	2	55.35	0	0.00	55.30	2	764	0.26%
2024/05/07	3	55.87	5	55.60	56.00	-2	788	-0.25%
2024/05/03	0	0.00	0.1	55.40	55.30	-0.1	837	-0.01%
2024/04/30	1	55.60	0	0.00	55.20	1	1,075	0.09%
2024/04/29	0.1	54.50	5	54.40	54.90	-4.9	1,163	-0.42%
2024/04/26	0	0.00	4	53.70	53.50	-4	1,222	-0.33%
2024/04/25	12	54.58	0	0.00	54.10	12	1,234	0.97%
2024/04/23	3.1	53.57	0.5	53.70	53.40	2.6	1,237	0.21%
2024/04/22	1	53.50	0	0.00	53.30	1	1,243	0.08%
2024/04/19	4	54.00	2	53.90	53.90	2	1,246	0.16%
2024/04/18	0.1	56.00	4	55.93	55.90	-3.9	1,249	-0.31%
2024/04/17	2	55.75	0	0.00	56.30	2	1,251	0.16%
2024/04/16	4.1	54.63	1	55.10	54.80	3.1	1,253	0.24%
2024/04/15	16.1	56.59	5	56.32	56.20	11.1	1,254	0.88%
2024/04/12	10	57.59	4	58.20	57.20	6	1,267	0.47%
2024/04/11	6	57.83	1	57.90	57.30	5	1,268	0.39%
2024/04/10	3	58.97	0	0.00	58.30	3	1,279	0.23%
2024/04/09	1	58.60	0	0.00	58.00	1	1,285	0.08%
2024/04/08	0	0.00	3	58.80	58.60	-3	1,368	-0.22%
2024/04/03	0	0.00	1	58.80	58.60	-1	1,373	-0.07%
2024/04/02	10.1	58.88	0.8	58.80	58.40	9.3	1,376	0.68%
2024/04/01	2	59.60	0	0.00	59.70	2	1,398	0.14%
2024/03/29	1	59.00	0	0.00	59.30	1	1,418	0.07%
2024/03/28	2	59.95	0	0.00	59.30	2	1,426	0.14%
2024/03/27	1	60.00	0	60.71	59.80	1	1,426	0.07%
2024/03/26	15.5	60.75	1	61.50	59.60	14.5	1,424	1.02%
2024/03/25	1	61.70	0.5	61.00	61.30	0.5	1,416	0.04%
2024/03/22	0	0.00	1	60.60	60.80	-1	1,419	-0.07%
2024/03/21	3.1	60.91	4	60.40	60.30	-0.9	1,426	-0.06%
2024/03/20	12.4	61.45	17.1	61.66	61.00	-4.8	1,437	-0.33%
2024/03/19	3	58.93	1	59.10	58.90	2	1,463	0.14%
2024/03/18	0	0.00	1	58.90	59.10	-1	1,506	-0.07%
2024/03/15	4	59.13	8	58.59	58.80	-4	1,527	-0.26%
2024/03/13	8	59.89	6	59.47	59.50	2	1,526	0.13%
2024/03/12	11	61.37	2	62.00	61.00	9	1,520	0.59%
2024/03/08	6.1	61.51	2	61.05	60.80	4.1	1,524	0.27%
2024/03/07	10.2	63.61	7	63.50	63.00	3.2	1,516	0.21%
2024/03/06	12	64.89	0	0.00	64.50	12	1,513	0.79%
2024/03/05	0.5	65.50	1.3	65.22	65.20	-0.8	1,512	-0.05%
2024/03/04	5	65.72	6	66.12	65.60	-1	1,514	-0.07%
2024/03/01	1	65.70	1	65.80	65.70	0	1,513	0.00%
2024/02/29	1	65.00	1	65.70	65.90	0	1,518	0.00%
2024/02/27	3	65.47	2	65.00	64.90	1	1,520	0.07%
2024/02/26	30	65.11	53.9	65.26	65.20	-23.9	1,537	-1.55%
2024/02/23	14.2	70.42	25.7	70.36	69.60	-11.6	1,528	-0.76%
2024/02/22	27.1	72.12	6	72.80	71.40	21.1	1,620	1.30%
2024/02/21	18	72.11	7.1	71.38	71.80	10.9	1,641	0.66%
2024/02/20	38.5	71.75	68	72.24	71.50	-29.5	1,634	-1.81%
2024/02/19	77.2	75.11	88.9	74.62	74.00	-11.7	1,602	-0.73%
2024/02/16	16.1	69.85	16.2	69.64	70.80	-0.1	1,502	0.00%
2024/02/15	21.1	69.16	14	68.87	68.80	7.1	1,484	0.48%
2024/02/05	21	70.86	46	71.43	70.40	-25	1,469	-1.70%
2024/02/02	95	71.44	40.2	70.56	71.90	54.8	1,443	3.79%
2024/02/01	8	69.70	9	69.07	68.70	-1	1,398	-0.07%
2024/01/31	4	70.25	8	69.68	69.80	-4	1,390	-0.29%
2024/01/30	6.3	69.55	1	69.70	69.30	5.3	1,377	0.39%
2024/01/29	47	70.93	60	70.53	69.60	-13	1,373	-0.95%
2024/01/26	2.2	69.20	6.1	69.18	69.90	-3.9	1,349	-0.29%
2024/01/25	25.3	70.61	6	70.88	69.90	19.3	1,325	1.46%
2024/01/24	149.1	74.08	116	73.98	71.90	33.1	1,281	2.58%	大買/大賣/
2024/01/23	72.2	71.58	76.2	71.49	70.80	-4	1,095	-0.36%
2024/01/22	5	68.76	47.1	69.17	70.00	-42.1	1,006	-4.19%
2024/01/19	22	65.61	23	65.49	66.70	-1	945	-0.11%
2024/01/18	1	64.30	0	0.00	64.10	1	932	0.11%
2024/01/17	4	65.00	9	65.29	64.70	-5	934	-0.53%
2024/01/16	15	65.96	0	0.00	65.50	15	933	1.61%
2024/01/15	7	66.24	0	0.00	66.70	7	928	0.75%
2024/01/12	6	66.27	3	66.67	66.10	3	930	0.32%
2024/01/10	5	64.36	0.3	64.50	65.20	4.7	925	0.51%
2024/01/09	3.1	65.26	2	64.85	64.70	1.1	923	0.11%
2024/01/08	2.1	66.59	13	66.65	65.60	-10.9	917	-1.19%
2024/01/05	1	66.61	1	68.00	66.90	0	903	0.00%
2024/01/04	6.3	67.25	5	67.46	66.50	1.3	897	0.14%
2024/01/03	10.1	66.80	5	66.88	66.90	5.1	886	0.57%
2024/01/02	101	70.88	112.1	70.65	68.70	-11.1	869	-1.28%	大買/大賣/
2023/12/29	7	67.67	7	67.46	67.60	0	787	0.00%
2023/12/28	1	67.00	9	67.46	67.30	-8	780	-1.03%
2023/12/27	13.1	68.54	45	68.70	68.20	-31.9	772	-4.13%
2023/12/26	40	68.00	13.1	67.55	68.60	26.9	740	3.63%
2023/12/25	11	65.56	4	65.28	65.00	7	717	0.98%
2023/12/22	2	64.15	0.2	64.50	64.10	1.8	710	0.25%
2023/12/21	0	0.00	2	64.10	64.50	-2	711	-0.28%
2023/12/20	0	0.00	1.5	64.07	63.80	-1.5	709	-0.21%
2023/12/19	1	63.20	3	63.10	63.40	-2	713	-0.28%
2023/12/18	10	63.84	13	63.36	64.00	-3	712	-0.42%
2023/12/15	13.1	65.78	4.1	65.63	65.00	9	704	1.28%
2023/12/14	25	68.21	31	68.20	66.90	-6	690	-0.87%
2023/12/13	31	66.98	27.1	67.51	66.70	3.9	650	0.60%
2023/12/12	20	66.37	14	66.59	65.20	6	609	0.98%
2023/12/11	7	65.51	2	65.00	64.90	5	592	0.84%
2023/12/08	7	65.53	0	0.00	65.60	7	594	1.18%
2023/12/07	0	0.00	2.1	65.24	65.10	-2.1	594	-0.35%
2023/12/06	2	66.20	1.1	65.86	65.80	0.9	594	0.16%
2023/12/05	2.1	66.31	2	65.50	65.10	0.1	589	0.02%
2023/12/04	3.1	66.31	1	66.80	66.20	2.1	588	0.36%
2023/12/01	6.1	67.07	0	0.00	67.00	6.1	594	1.03%
2023/11/30	0	0.00	1	66.80	66.60	-1	616	-0.16%
2023/11/29	7	68.00	8	67.59	67.20	-1	615	-0.16%
2023/11/28	7	66.91	0	0.00	67.10	7	610	1.15%
2023/11/27	13	67.08	0	0.00	66.00	13	607	2.14%
2023/11/24	4	67.50	1	68.90	67.60	3	603	0.50%
2023/11/22	26.3	69.43	6	68.95	68.80	20.3	570	3.55%
2023/11/21	95	68.57	119	69.46	68.70	-24	526	-4.56%	大賣/
2023/11/20	25	67.01	48.8	66.10	68.40	-23.8	416	-5.71%
2023/11/17	13	61.42	2	61.75	62.20	11	381	2.88%
2023/11/16	49	60.54	14.1	61.04	61.20	34.9	378	9.21%
2023/11/15	12.1	59.71	1	60.10	60.00	11.1	375	2.94%
2023/11/10	0	0.00	1	57.50	57.60	-1	381	-0.26%
2023/11/07	3	59.37	0	0.00	59.70	3	397	0.76%
2023/11/06	7	58.94	2	59.00	59.00	5	406	1.23%
2023/11/03	3	56.77	0	0.00	57.20	3	403	0.74%
2023/11/01	1	55.00	0	0.00	55.70	1	403	0.25%
2023/10/31	0.1	56.04	0	0.00	55.00	0.1	406	0.03%
2023/10/26	0.1	57.20	0	0.00	56.80	0.1	428	0.01%
2023/10/25	10	58.51	3	58.40	58.50	7	434	1.61%
2023/10/24	0	0.00	1	56.80	57.30	-1	433	-0.23%
2023/10/20	3	57.00	3	57.27	57.20	0	445	0.00%
2023/10/19	1	59.10	4.3	59.08	59.30	-3.3	459	-0.72%
2023/10/18	0.1	59.58	1	59.40	59.10	-0.9	467	-0.20%
2023/10/17	0	0.00	3	60.07	60.00	-3	471	-0.64%
2023/10/16	11.1	60.58	2	60.25	60.00	9.1	484	1.88%
2023/10/13	1	60.80	1	61.40	60.80	0	510	0.00%
2023/10/12	0	0.00	8	61.13	61.60	-8	518	-1.54%
2023/10/11	2	60.60	0	0.00	60.50	2	526	0.38%
2023/10/06	2	62.60	4	62.45	62.70	-2	535	-0.37%
2023/10/05	2	62.90	3	63.20	63.00	-1	548	-0.18%
2023/10/04	1.1	61.50	0	0.00	61.30	1.1	560	0.19%
2023/10/03	0.1	63.20	0	0.00	62.30	0.1	625	0.01%
2023/10/02	1	62.20	1	62.40	63.10	0	642	0.00%
2023/09/27	2	61.85	1	62.00	61.60	1	707	0.14%
2023/09/26	1	62.60	0	0.00	62.40	1	711	0.14%
2023/09/25	5.1	63.42	3	63.20	63.70	2.1	713	0.29%
2023/09/22	4	63.20	1	62.90	63.10	3	716	0.42%
2023/09/21	3	64.87	2	65.00	64.70	1	712	0.14%
2023/09/20	1	63.90	0	0.00	64.20	1	708	0.14%
2023/09/19	1	63.90	2	63.80	63.80	-1	717	-0.14%
2023/09/15	2	65.00	0	0.00	64.50	2	729	0.28%
2023/09/14	1	64.30	1	65.10	65.40	0	732	0.00%
2023/09/13	2	64.25	3	64.27	64.10	-1	733	-0.14%
2023/09/12	2	62.70	4	62.55	62.70	-2	737	-0.27%
2023/09/11	15	63.81	13	62.84	62.60	2	751	0.27%
2023/09/08	1	64.00	2	64.25	64.00	-1	757	-0.13%
2023/09/07	0	0.00	2	65.00	64.50	-2	765	-0.26%
2023/09/06	9	66.20	8.3	66.31	65.80	0.7	772	0.09%
2023/09/05	16.3	66.38	10.5	65.77	66.70	5.8	781	0.74%
2023/09/04	4	62.63	0	0.00	62.60	4	763	0.52%
2023/09/01	0.5	63.50	1	62.90	63.50	-0.5	773	-0.06%
2023/08/31	0	0.00	8	63.20	63.00	-8	836	-0.96%
2023/08/30	3	61.93	1	62.50	63.00	2	917	0.22%
2023/08/29	3	60.97	1	60.90	61.10	2	933	0.21%
2023/08/28	2.1	60.25	1	60.00	60.40	1.1	1,008	0.11%
2023/08/25	10	61.36	0	0.00	61.20	10	1,010	0.99%
2023/08/24	1.2	62.07	0	0.00	61.60	1.2	1,041	0.12%
2023/08/23	0	0.00	0.1	62.90	63.00	-0.1	1,064	-0.01%
2023/08/22	1	63.40	11	62.45	62.20	-10	1,066	-0.94%
2023/08/18	2	63.75	0	0.00	63.30	2	1,074	0.19%
2023/08/17	2	64.50	2	63.50	64.50	0	1,073	0.00%
2023/08/15	12	63.30	15	63.41	63.80	-3	1,086	-0.28%
2023/08/14	5.2	62.84	8	62.74	62.40	-2.8	1,105	-0.26%
2023/08/11	3	65.20	4	64.83	65.40	-1	1,151	-0.09%
2023/08/10	11.2	63.47	10	63.92	63.70	1.2	1,153	0.10%
2023/08/09	6	66.57	1	66.10	66.00	5	1,145	0.44%
2023/08/08	1	68.20	2	66.85	66.80	-1	1,146	-0.09%
2023/08/07	1	67.90	0	0.00	68.40	1	1,148	0.09%
2023/08/04	0	0.00	2	66.80	67.80	-2	1,150	-0.17%
2023/08/02	4.1	66.61	15	68.02	66.50	-10.9	1,150	-0.94%
2023/08/01	3.4	68.21	2	67.80	68.00	1.4	1,139	0.12%
2023/07/31	18.6	67.22	2	68.05	67.70	16.6	1,139	1.46%
2023/07/28	4.1	69.60	1	69.60	69.50	3.1	1,125	0.28%
2023/07/27	8	70.75	2	70.60	70.30	6	1,121	0.54%
2023/07/26	4	69.93	2	69.95	69.50	2	1,122	0.18%
2023/07/25	12	70.68	1	71.40	70.90	11	1,119	0.98%
2023/07/24	15.7	70.19	7	70.54	70.00	8.7	1,120	0.77%
2023/07/21	19	73.25	1	73.10	73.20	18	1,117	1.61%
2023/07/20	10	74.50	46	74.23	74.30	-36	1,125	-3.20%
2023/07/19	14	75.59	1	75.50	75.20	13	1,132	1.15%
2023/07/18	10	75.66	18	76.31	75.10	-8	1,135	-0.70%
2023/07/17	11	74.56	3	74.90	74.50	8	1,133	0.71%
2023/07/14	9.1	74.64	25	74.92	74.60	-15.9	1,149	-1.38%
2023/07/13	21	75.13	50	75.57	74.70	-29	1,154	-2.51%
2023/07/12	6.1	76.12	1	76.60	75.60	5.1	1,173	0.43%
2023/07/11	10.1	77.42	4	77.68	77.30	6.1	1,173	0.52%
2023/07/10	51	80.21	34	81.01	78.10	17	1,163	1.46%
2023/07/07	21	78.24	8	78.10	78.00	13	1,101	1.18%
2023/07/06	19	80.17	27	80.05	79.20	-8	1,093	-0.73%
2023/07/05	54.1	79.70	373	79.50	79.10	-318.9	1,084	-29.41%	大賣/鉅額交易
2023/07/04	3.1	77.34	4.1	78.33	77.80	-1	1,055	-0.09%
2023/07/03	0	0.00	4	78.20	77.70	-4	1,054	-0.38%
2023/06/30	1	77.70	1	77.90	77.60	0	1,061	0.00%
2023/06/29	2	77.65	1	78.20	78.20	1	1,102	0.09%
2023/06/28	7	77.19	2	77.10	77.10	5	1,104	0.45%
2023/06/27	16.1	77.58	8	77.04	77.20	8.1	1,112	0.73%
2023/06/26	20	78.58	12	78.92	78.20	8	1,106	0.72%
2023/06/21	2	77.25	2	77.35	77.80	0	1,102	0.00%
2023/06/20	3	77.43	3	77.30	77.10	0	1,107	0.00%
2023/06/19	9	77.76	11	77.66	78.10	-2	1,105	-0.18%
2023/06/16	5	78.46	7	77.93	77.80	-2	1,107	-0.18%
2023/06/15	22.1	78.43	1.9	78.36	78.00	20.2	1,103	1.83%
2023/06/14	18.3	79.82	11.3	79.82	79.50	7	1,091	0.64%
2023/06/13	6	80.39	3	80.73	80.30	3	1,089	0.28%
2023/06/12	7.1	80.74	7	80.36	80.10	0.1	1,088	0.01%
2023/06/09	29.1	81.86	17	82.38	81.10	12.1	1,089	1.11%
2023/06/08	22.3	80.63	13	80.47	80.10	9.3	1,089	0.86%
2023/06/07	31.3	81.63	15	81.74	81.30	16.3	1,097	1.48%
2023/06/06	28.7	81.88	57	82.16	81.30	-28.3	1,112	-2.54%
2023/06/05	118.4	89.15	96.9	89.83	87.00	21.5	1,069	2.01%	大買/
2023/06/02	3.3	86.08	8.3	86.34	86.50	-5	1,100	-0.46%
2023/06/01	38	86.63	34	87.06	86.20	4	1,218	0.33%
2023/05/31	14	83.17	9.2	83.45	83.10	4.9	1,192	0.41%
2023/05/30	30	83.43	35	84.15	84.00	-5	1,189	-0.42%
2023/05/29	22	82.01	22.4	82.53	81.70	-0.4	1,164	-0.03%
2023/05/26	7	79.40	3	79.93	78.60	4	1,148	0.35%
2023/05/25	10.3	80.60	0	0.00	80.30	10.3	1,152	0.89%
2023/05/24	2	81.30	11	81.81	81.10	-9	1,171	-0.77%
2023/05/23	3	80.63	8	80.78	81.20	-5	1,213	-0.41%
2023/05/22	4	80.13	2	80.50	80.40	2	1,223	0.16%
2023/05/19	15	80.07	17	80.45	79.90	-2	1,227	-0.16%
2023/05/18	27.7	80.65	9.1	79.73	79.50	18.6	1,223	1.52%
2023/05/17	27	81.22	23.1	81.46	80.80	3.9	1,215	0.32%
2023/05/16	6.1	76.83	1	77.20	76.30	5.1	1,164	0.44%
2023/05/15	5	75.46	0	0.00	74.80	5	1,165	0.43%
2023/05/12	0	0.00	2	75.50	76.00	-2	1,174	-0.17%
2023/05/11	1.4	74.50	2	74.60	74.10	-0.6	1,177	-0.05%
2023/05/10	3	76.07	1	76.20	76.20	2	1,183	0.17%
2023/05/09	1	75.30	2	75.30	75.00	-1	1,197	-0.08%
2023/05/08	0	0.00	1	77.30	77.00	-1	1,204	-0.08%
2023/05/05	0	0.00	2	77.90	77.50	-2	1,231	-0.16%
2023/05/04	2	77.50	4	77.30	77.70	-2	1,339	-0.15%
2023/05/03	0	0.00	2	76.80	76.60	-2	1,352	-0.15%
2023/05/02	2	77.80	0	0.00	77.70	2	1,388	0.14%
2023/04/28	4	76.28	4	76.28	76.60	0	1,393	0.00%
2023/04/27	9	73.94	1	74.50	75.30	8	1,391	0.57%
2023/04/26	4.1	74.75	0	0.00	74.90	4.1	1,388	0.29%
2023/04/25	21.1	76.66	36	76.80	76.00	-15	1,389	-1.08%
2023/04/24	7	80.10	4	78.70	79.40	3	1,378	0.22%
2023/04/21	15.1	78.92	17	78.50	78.50	-2	1,373	-0.14%
2023/04/20	19.1	81.51	3	80.70	80.60	16.1	1,366	1.18%
2023/04/19	34.1	84.55	16.2	84.08	84.00	18	1,354	1.33%
2023/04/18	15	88.70	1	88.80	86.70	14	1,349	1.04%
2023/04/17	20	89.46	65	89.73	89.60	-45	1,377	-3.27%
2023/04/14	18	87.61	15.2	88.17	86.90	2.8	1,384	0.20%
2023/04/13	5.1	87.67	27	87.03	86.80	-21.9	1,384	-1.58%
2023/04/12	1	88.00	5	88.26	88.40	-4	1,382	-0.29%
2023/04/11	7.1	88.50	5	88.50	87.60	2.1	1,387	0.15%
2023/04/10	5.2	89.53	10	89.40	89.40	-4.9	1,386	-0.35%
2023/04/07	29	89.05	8	89.11	88.40	21	1,374	1.53%
2023/04/06	7.1	87.88	0	0.00	88.70	7.1	1,374	0.52%
2023/03/31	12.1	88.23	0	0.00	87.90	12.1	1,377	0.88%
2023/03/30	59	89.40	47	89.35	88.30	12	1,374	0.87%
2023/03/29	2	86.20	12	86.26	86.60	-10	1,341	-0.75%
2023/03/28	5.1	85.92	59	85.50	85.20	-53.9	1,360	-3.96%
2023/03/27	8	87.38	0	0.00	87.70	8	1,362	0.59%
2023/03/24	1.1	87.49	2	87.55	87.00	-1	1,382	-0.07%
2023/03/23	0.1	86.50	1	87.60	87.50	-0.9	1,404	-0.06%
2023/03/22	1	86.80	7	87.10	86.80	-6	1,414	-0.42%
2023/03/21	1.1	86.14	4	86.37	86.90	-2.9	1,432	-0.20%
2023/03/20	0	0.00	1	85.10	85.50	-1	1,440	-0.07%
2023/03/17	5	84.86	0	0.00	84.50	5	1,456	0.34%
2023/03/16	7	85.46	6	84.12	84.40	1	1,473	0.07%
2023/03/15	14	87.47	8	86.58	86.00	6	1,493	0.40%
2023/03/14	5	86.76	8	87.00	86.40	-3	1,518	-0.20%
2023/03/13	9.1	85.44	6.1	85.77	86.80	3.1	1,539	0.20%
2023/03/10	11.1	86.50	18.5	86.25	86.00	-7.4	1,587	-0.47%
2023/03/09	30	90.25	27	89.36	88.60	3	1,644	0.18%
2023/03/08	9.1	89.43	13	89.49	89.20	-3.9	1,787	-0.22%
2023/03/07	62.1	91.86	76	91.43	90.70	-13.9	1,786	-0.78%
2023/03/06	122.1	90.28	112.2	90.45	91.40	9.9	1,701	0.58%	大買/大賣/
2023/03/03	19.1	86.13	24	86.13	85.80	-4.9	1,584	-0.31%
2023/03/02	0.1	83.90	55	83.06	84.10	-54.9	1,622	-3.38%
2023/03/01	11.4	84.06	11	84.58	83.50	0.4	1,698	0.02%
2023/02/24	10.6	83.40	10	82.86	83.10	0.6	1,720	0.03%
2023/02/23	14	84.79	11	84.72	84.40	3	1,735	0.17%
2023/02/22	18.1	84.90	4	84.28	84.20	14.1	1,793	0.79%
2023/02/21	37.5	86.30	48	87.15	87.60	-10.5	1,967	-0.53%
2023/02/20	8.1	84.86	24	83.98	85.00	-15.9	2,001	-0.79%
2023/02/17	1	82.70	2	82.90	82.60	-1	2,087	-0.05%
2023/02/16	1.2	83.42	0	0.00	83.50	1.2	2,151	0.06%
2023/02/15	34.1	82.48	29	82.50	82.30	5.1	2,244	0.23%
2023/02/14	1	84.60	3	84.10	83.40	-2	2,429	-0.08%
2023/02/13	20	83.68	25	83.91	83.60	-5	2,464	-0.20%
2023/02/10	17.1	86.63	1	87.20	85.50	16.1	2,520	0.64%
2023/02/09	4	87.83	2	87.95	87.90	2	2,536	0.08%
2023/02/08	18	87.95	0	0.00	87.10	18	2,607	0.69%
2023/02/07	9.1	88.37	32	87.82	87.40	-22.9	2,721	-0.84%
2023/02/06	4	88.65	14	88.64	88.50	-10	2,786	-0.36%
2023/02/03	50.3	88.55	4	88.65	88.30	46.3	2,800	1.65%
2023/02/02	84.2	90.53	76	90.63	89.90	8.2	2,833	0.29%
2023/02/01	8	85.91	7	85.39	86.20	1	2,752	0.04%
2023/01/31	4	85.15	19	85.65	85.70	-15	2,754	-0.54%
2023/01/30	25	83.23	2	83.20	83.10	23	2,732	0.84%
2023/01/17	0	0.00	5.2	82.22	82.10	-5.2	2,740	-0.19%
2023/01/16	7	82.27	13	82.08	82.20	-6	2,763	-0.22%
2023/01/13	25	80.41	21	81.06	81.70	4	2,786	0.14%
2023/01/12	13	82.52	18	81.77	81.40	-5	2,789	-0.18%
2023/01/11	6	83.65	16	83.39	83.10	-10	2,809	-0.36%
2023/01/10	2	83.20	6	83.72	82.40	-4	2,827	-0.14%
2023/01/09	25	83.68	28	83.20	83.20	-3	2,845	-0.11%
2023/01/06	8	83.75	1	83.40	84.40	7	2,872	0.24%
2023/01/05	50	83.59	60	83.86	83.50	-10	2,894	-0.34%
2023/01/04	37	81.35	16	82.17	81.70	21	2,893	0.73%
2023/01/03	1	77.90	27	77.49	78.50	-26	2,890	-0.90%
2022/12/30	5	76.30	5	76.46	75.80	0	2,904	0.00%
2022/12/29	16	75.53	14	75.24	76.30	2	2,932	0.07%
2022/12/28	0	0.00	8	77.09	75.90	-8	2,974	-0.27%
2022/12/27	8	78.55	2	78.35	77.90	6	3,011	0.20%
2022/12/26	23	78.03	13	78.65	78.30	10	3,037	0.33%
2022/12/23	11	76.57	10	76.16	77.80	1	3,081	0.03%
2022/12/22	43	76.79	40	77.19	76.90	3	3,141	0.10%
2022/12/21	2	76.20	2	77.05	76.40	0	3,252	0.00%
2022/12/20	21	77.90	3	77.20	76.00	18	3,309	0.54%
2022/12/19	18	79.27	14	79.49	79.10	4	3,397	0.12%
2022/12/16	26	81.34	16	80.96	80.20	10	3,476	0.29%
2022/12/15	30	83.32	26	83.40	82.90	4	3,533	0.11%
2022/12/14	8	82.46	6	82.80	82.80	2	3,563	0.06%
2022/12/13	55	82.98	87	83.22	82.30	-32	3,591	-0.89%
2022/12/12	36	83.86	25	84.57	84.30	11	3,630	0.30%
2022/12/09	12	86.38	8	86.96	85.70	4	3,678	0.11%
2022/12/08	7	87.09	6	87.37	87.70	1	3,782	0.03%
2022/12/07	44	87.98	15	86.97	86.40	29	3,919	0.74%
2022/12/06	22	90.30	20	90.50	89.20	2	3,986	0.05%
2022/12/05	10	92.95	5	92.98	92.40	5	4,155	0.12%
2022/12/02	33	94.58	29	94.26	93.50	4	4,317	0.09%
2022/12/01	30	94.08	60.1	93.86	92.70	-30.1	4,479	-0.67%
2022/11/30	115	94.18	98	94.14	93.20	17	5,041	0.34%	大買/
2022/11/29	16	90.61	9	90.73	91.40	7	5,082	0.14%
2022/11/28	6	89.95	7	90.06	90.70	-1	5,776	-0.02%
2022/11/25	12	90.48	1	90.40	89.30	11	6,040	0.18%
2022/11/24	74	91.73	94	91.37	90.30	-20	6,369	-0.31%
2022/11/23	121	91.51	95	90.25	89.60	26	6,451	0.40%	大買/
2022/11/22	10	90.95	25	90.53	90.00	-15	6,420	-0.23%
2022/11/21	17	92.25	3	92.40	90.70	14	6,462	0.22%
2022/11/18	28	92.81	18	92.77	92.70	10	6,472	0.15%
2022/11/17	192	94.11	175	93.86	93.40	17	6,465	0.26%	大買/大賣/
2022/11/16	42.1	90.02	36	89.31	90.80	6.1	6,363	0.10%
2022/11/15	41.1	92.33	95	92.26	91.10	-54	6,365	-0.85%
2022/11/14	121	92.71	37	92.20	93.40	84	6,388	1.31%	大買/
2022/11/11	102	92.31	98.7	91.43	90.10	3.3	6,465	0.05%	大買/
2022/11/10	175	91.58	216.1	91.19	90.30	-41.1	6,599	-0.62%	大買/大賣/
2022/11/09	8	86.69	28	86.09	87.30	-20	6,549	-0.31%
2022/11/08	48	85.91	68.2	86.12	84.20	-20.2	6,632	-0.30%
2022/11/07	29	84.11	21	83.76	83.60	8	6,695	0.12%
2022/11/04	80	84.03	29	84.00	84.00	51	6,960	0.73%
2022/11/03	59	82.05	72	82.72	83.60	-13	7,148	-0.18%
2022/11/02	35	78.74	39	79.00	79.60	-4	7,138	-0.06%
2022/11/01	21	75.30	39	74.62	75.60	-18	7,246	-0.25%
2022/10/31	47	74.57	22.3	74.64	74.30	24.7	7,570	0.33%
2022/10/28	18	71.40	22	70.43	69.90	-4	8,134	-0.05%
2022/10/27	4	72.27	7	73.19	73.40	-3	8,544	-0.04%
2022/10/26	2	71.25	7	71.00	70.80	-5	8,609	-0.06%
2022/10/25	24	71.94	8	71.10	71.00	16	8,672	0.18%
2022/10/24	14	73.74	31	73.46	72.70	-17	8,780	-0.19%
2022/10/21	17	72.71	21	71.59	71.20	-4	8,924	-0.04%
2022/10/20	19	73.84	16	73.99	73.80	3	9,153	0.03%
2022/10/19	8	76.66	9	76.08	75.80	-1	9,386	-0.01%
2022/10/18	12	77.18	12	77.24	76.70	0	9,489	0.00%
2022/10/17	23	74.76	17	75.99	77.30	6	9,862	0.06%
2022/10/14	12	78.33	12	78.29	77.30	0	10,055	0.00%
2022/10/13	9	77.50	16	75.56	74.30	-7	10,176	-0.07%
2022/10/12	18	78.39	29	78.49	79.00	-11	10,400	-0.11%
2022/10/11	22	80.60	23	79.98	79.40	-1	10,525	-0.01%
2022/10/07	4	86.55	5	86.64	86.00	-1	10,988	-0.01%
2022/10/06	21	88.27	16	87.74	87.60	5	11,626	0.04%
2022/10/05	46	89.29	20	89.24	87.20	26	11,760	0.22%
2022/10/04	43	88.00	17	87.38	88.60	26	11,954	0.22%
2022/10/03	6	85.80	2	85.30	85.30	4	12,371	0.03%
2022/09/30	27	85.07	33	85.66	86.70	-6	12,701	-0.05%
2022/09/29	17	87.43	23	87.03	85.70	-6	12,801	-0.05%
2022/09/28	163	88.96	139.4	88.65	86.80	23.6	12,842	0.18%	大買/大賣/
2022/09/27	35	93.03	29.1	93.88	93.50	5.9	12,884	0.05%
2022/09/26	70	97.60	46.2	96.69	93.00	23.8	12,863	0.19%
2022/09/23	64.4	103.46	42.2	102.33	101.00	22.2	12,819	0.17%
2022/09/22	63.1	105.39	69.2	106.11	107.00	-6.1	12,765	-0.05%
2022/09/21	57	104.61	52	104.40	105.50	5	12,741	0.04%
2022/09/20	40	103.55	38	102.84	103.00	2	12,779	0.02%
2022/09/19	32	102.70	31.1	102.32	102.00	1	12,889	0.01%
2022/09/16	40	103.51	46	103.60	105.00	-6	12,902	-0.05%
2022/09/15	77	106.66	79	106.42	104.00	-2	12,852	-0.02%
2022/09/14	101.3	104.63	179	102.64	107.00	-77.7	12,746	-0.61%	大買/大賣/
2022/09/13	92.3	105.93	40	105.74	104.00	52.3	12,603	0.41%
2022/09/12	173	107.04	119.1	107.34	107.00	53.9	12,537	0.43%	大買/大賣/
2022/09/08	186.6	104.95	172	103.44	103.00	14.6	12,372	0.12%	大買/大賣/
2022/09/07	111.1	105.54	93.2	105.10	104.50	17.9	12,251	0.15%	大買/
2022/09/06	455.2	112.44	492	113.04	106.50	-36.8	12,153	-0.30%	大買/大賣/
2022/09/05	147.1	111.43	75	111.01	109.00	72.1	11,556	0.62%	大買/
2022/09/02	691.8	113.19	573.5	112.58	114.00	118.3	11,627	1.02%	大買/大賣/鉅額交易
2022/09/01	70	105.23	188.2	106.31	110.50	-118.2	10,967	-1.08%	大賣/鉅額交易
2022/08/31	124	101.69	166.3	101.84	100.50	-42.3	10,677	-0.40%	大買/大賣/
2022/08/30	69.1	95.63	108	97.24	98.60	-39	10,344	-0.38%	大賣/
2022/08/29	18	89.59	16	89.69	89.70	2	10,179	0.02%
2022/08/26	58	94.21	49	94.68	94.60	9	10,138	0.09%
2022/08/25	25	93.31	19	92.98	92.50	6	10,067	0.06%
2022/08/24	18	92.57	28	92.86	92.50	-10	10,039	-0.10%
2022/08/23	69	93.12	66.4	93.52	92.30	2.6	9,988	0.03%
2022/08/22	59	96.66	67	96.27	95.10	-8	9,894	-0.08%
2022/08/19	71	100.87	64.1	101.09	99.50	6.9	9,808	0.07%
2022/08/18	102.1	100.65	75.2	100.28	100.00	26.9	9,686	0.28%	大買/
2022/08/17	56.2	101.39	131.3	101.58	102.50	-75.1	9,540	-0.79%	大賣/
2022/08/16	72	100.17	79	99.31	97.70	-7	9,312	-0.08%
2022/08/15	104	96.77	100	97.14	98.40	4	9,172	0.04%	大買/
2022/08/12	88.5	99.05	139.1	98.03	97.70	-50.6	9,051	-0.56%	大賣/
2022/08/11	487	102.32	402	101.59	99.70	85	8,925	0.95%	大買/大賣/
2022/08/10	162.2	100.71	165.3	100.30	99.00	-3.1	8,635	-0.04%	大買/大賣/
2022/08/09	79	97.43	35.5	97.21	97.00	43.6	8,374	0.52%
2022/08/08	131.5	97.58	140	97.38	98.00	-8.6	8,262	-0.10%	大買/大賣/
2022/08/05	278	101.71	296.1	101.11	100.00	-18.1	8,076	-0.22%	大買/大賣/
2022/08/04	467.3	97.42	442.1	98.08	100.50	25.2	7,732	0.33%	大買/大賣/
2022/08/03	424.1	98.16	408.2	98.53	96.50	15.9	7,113	0.22%	大買/大賣/
2022/08/02	45.2	93.28	59.5	93.06	93.00	-14.3	6,686	-0.21%
2022/08/01	39.5	94.01	12	94.00	93.20	27.5	6,616	0.42%
2022/07/29	30	93.34	73	93.46	94.00	-43	6,544	-0.66%
2022/07/28	152	91.96	141.2	91.62	91.90	10.8	6,424	0.17%	大買/大賣/
2022/07/27	269.6	90.51	286.2	90.34	92.00	-16.6	6,259	-0.26%	大買/大賣/
2022/07/26	230.1	92.00	239	93.09	87.20	-8.9	6,006	-0.15%	大買/大賣/
2022/07/25	124	95.97	71	95.96	96.80	53	5,768	0.92%	大買/
2022/07/22	336	97.43	287.2	97.53	95.50	48.8	5,647	0.86%	大買/大賣/
2022/07/21	115	95.29	107.1	95.09	95.80	7.9	5,257	0.15%	大買/大賣/
2022/07/20	185	94.98	157.9	94.71	94.20	27.1	5,045	0.54%	大買/大賣/
2022/07/19	138	96.20	151	95.90	94.80	-13	4,900	-0.27%	大買/大賣/
2022/07/18	143.3	95.71	138.7	94.73	94.80	4.7	4,647	0.10%	大買/大賣/
2022/07/15	373.4	96.19	336.1	96.47	96.20	37.3	4,480	0.83%	大買/大賣/
2022/07/14	434.5	92.82	355.1	93.56	94.20	79.4	3,982	1.99%	大買/大賣/
2022/07/13	50	89.35	116.2	91.22	92.70	-66.2	3,320	-1.99%	大賣/
2022/07/12	179	85.54	202	86.48	84.30	-23	3,159	-0.73%	大買/大賣/
2022/07/11	376.1	88.01	278.2	88.22	87.90	97.9	2,919	3.35%	大買/大賣/
2022/07/08	256.2	83.30	340.3	83.90	86.30	-84.1	2,462	-3.42%	大買/大賣/
2022/07/07	62	75.07	173.5	76.62	78.50	-111.5	2,105	-5.29%	大賣/鉅額交易
2022/07/06	90	73.01	56	72.22	71.40	34	1,957	1.74%
2022/07/05	107	73.11	107.2	72.99	74.40	-0.2	1,861	-0.01%	大買/大賣/
2022/07/04	40	69.05	33	69.62	70.60	7	1,707	0.41%
2022/07/01	53	69.66	34	70.62	68.40	19	1,676	1.13%
2022/06/30	40	69.30	23	69.79	68.70	17	1,610	1.06%
2022/06/29	34	72.15	32	72.18	72.40	2	1,578	0.13%
2022/06/28	39	73.73	91	73.68	74.40	-52	1,526	-3.41%
2022/06/27	93	72.49	61.9	72.53	73.50	31.1	1,437	2.16%
2022/06/24	46	67.92	56	67.32	68.00	-10	1,286	-0.78%
2022/06/23	7	61.99	5	61.28	62.40	2	1,226	0.16%
2022/06/22	10	60.96	22	61.20	60.70	-12	1,259	-0.95%
2022/06/21	7	62.21	16	62.65	63.30	-9	1,264	-0.71%
2022/06/20	21	63.41	26	61.59	60.40	-5	1,260	-0.40%
2022/06/17	37	64.88	32	64.72	64.20	5	1,238	0.40%
2022/06/16	19.6	70.04	5	68.82	67.80	14.6	1,211	1.20%
2022/06/15	113	72.51	83	71.64	70.70	30	1,146	2.62%	大買/
2022/06/14	25	69.39	30.1	69.65	68.90	-5.1	1,031	-0.49%
2022/06/13	119.4	72.55	82.1	72.20	71.50	37.2	996	3.74%	大買/
2022/06/10	33	69.31	37	69.98	71.90	-4	727	-0.55%
2022/06/09	5	65.56	4	65.15	65.40	1	675	0.15%
2022/06/08	25	66.82	16	66.22	65.60	9	678	1.33%
2022/06/07	2	66.30	0	0.00	65.30	2	672	0.30%
2022/06/06	9	66.52	5	66.50	65.80	4	676	0.59%
2022/06/02	1	64.60	1.1	65.31	64.90	-0.1	690	-0.02%
2022/06/01	5.5	65.46	20	65.66	65.40	-14.5	716	-2.02%
2022/05/31	13	64.90	13	64.57	65.20	0	725	0.00%
2022/05/30	0	0.00	15	63.60	63.50	-15	762	-1.97%
2022/05/27	0.5	63.10	3	62.60	62.80	-2.5	774	-0.32%
2022/05/26	1	63.50	0	0.00	61.90	1	792	0.13%
2022/05/25	12	62.41	1	63.10	63.00	11	811	1.36%
2022/05/24	15	62.91	3	62.27	61.50	12	840	1.43%
2022/05/23	2	64.31	3	63.70	64.00	-1	844	-0.12%
2022/05/20	6	63.22	3	63.60	63.20	3	858	0.35%
2022/05/19	0	0.00	1	61.00	62.50	-1	868	-0.12%
2022/05/17	0	0.00	3	63.00	62.70	-3	896	-0.33%
2022/05/16	10	62.51	0	0.00	61.40	10	901	1.11%
2022/05/12	13	61.70	17	61.50	60.30	-4	927	-0.43%
2022/05/11	5	62.24	5	62.02	62.00	0	936	0.00%
2022/05/10	3	62.73	4	61.00	63.00	-1	942	-0.11%
2022/05/09	5	61.48	5	61.76	60.70	0	945	0.00%
2022/05/06	10	64.86	15	64.99	64.90	-5	948	-0.53%
2022/05/05	2	67.55	3	67.70	67.70	-1	961	-0.10%
2022/05/04	7	65.76	0	0.00	65.80	7	981	0.71%
2022/05/03	1	64.80	4	65.45	66.30	-3	1,006	-0.30%
2022/04/29	27	67.36	10	65.84	64.90	17	1,022	1.66%
2022/04/28	3	65.93	3	66.53	66.30	0	1,023	0.00%
2022/04/27	3	65.70	3	66.17	66.00	0	1,028	0.00%
2022/04/26	5	67.02	3	67.10	66.90	2	1,030	0.19%
2022/04/25	16	65.68	5	65.50	65.10	11	1,037	1.06%
2022/04/22	19	69.20	19	68.97	68.50	0	1,066	0.00%
2022/04/20	0	0.00	0	71.00	71.20	0	1,139	0.00%
2022/04/18	0	0.00	2	71.20	70.80	-2	1,183	-0.17%
2022/04/15	17	72.08	1	71.50	71.30	16	1,198	1.33%
2022/04/14	0	0.00	1	74.50	74.00	-1	1,228	-0.08%
2022/04/13	0	0.00	2	73.25	73.80	-2	1,245	-0.16%
2022/04/12	4	72.05	2	71.60	71.40	2	1,257	0.16%
2022/04/11	7	74.41	13	73.48	72.90	-6	1,261	-0.48%
2022/04/08	1	74.51	0	0.00	75.60	1	1,263	0.08%
2022/04/07	8	75.19	10	74.29	73.60	-2	1,271	-0.16%
2022/04/06	4	76.18	1	76.60	76.60	3	1,262	0.24%
2022/04/01	2	77.40	2	77.80	77.40	0	1,278	0.00%
2022/03/31	1	78.70	4	78.45	78.50	-3	1,288	-0.23%
2022/03/30	1	79.20	11	79.27	79.60	-10	1,295	-0.77%
2022/03/29	4	77.33	4	77.90	77.70	0	1,310	0.00%
2022/03/28	4	76.63	1	76.50	77.30	3	1,356	0.22%
2022/03/25	52	79.45	18	80.00	78.00	34	1,391	2.44%
2022/03/24	24	82.41	9	82.72	82.70	15	1,356	1.11%
2022/03/23	2	80.25	1	80.20	79.90	1	1,352	0.07%
2022/03/22	1	79.22	7	79.89	79.10	-6	1,380	-0.43%
2022/03/21	8	79.81	1	80.80	79.10	7	1,412	0.50%
2022/03/18	4	78.98	5	79.84	80.00	-1	1,462	-0.07%
2022/03/17	1	78.20	5	79.62	79.90	-4	1,480	-0.27%
2022/03/16	1	77.00	1	76.70	76.90	0	1,483	0.00%
2022/03/15	7	77.51	3	77.00	76.00	4	1,544	0.26%
2022/03/14	4	79.08	0	0.00	79.00	4	1,577	0.25%
2022/03/11	1	78.90	0	0.00	79.10	1	1,615	0.06%
2022/03/10	2	80.70	4	80.43	80.40	-2	1,664	-0.12%
2022/03/09	6	78.77	2	78.55	77.90	4	1,804	0.22%
2022/03/08	13	77.48	8.3	78.71	77.30	4.7	1,833	0.26%
2022/03/07	10	79.50	26	80.17	78.40	-16	1,844	-0.87%
2022/03/04	20	85.37	15	85.03	84.20	5	1,873	0.27%
2022/03/03	27	87.27	20	88.35	87.60	7	1,934	0.36%
2022/03/02	12	83.85	11.2	84.79	84.50	0.8	1,948	0.04%
2022/03/01	5	85.50	2	84.20	85.70	3	2,003	0.15%
2022/02/25	9	84.01	1	83.00	84.40	8	2,056	0.39%
2022/02/24	5.3	83.13	2.3	83.63	81.80	3	2,111	0.14%
2022/02/23	0	0.00	4	86.50	86.10	-4	2,173	-0.18%
2022/02/22	17	86.87	7	86.13	85.70	10	2,512	0.40%
2022/02/21	13	89.13	3	88.87	89.10	10	2,841	0.35%
2022/02/18	5	89.51	1.2	90.05	89.30	3.8	3,089	0.12%
2022/02/17	6	91.93	2	91.80	90.90	4	3,156	0.13%
2022/02/16	3	93.50	10	93.23	93.60	-7	3,318	-0.21%
2022/02/15	8	93.11	2	92.30	92.00	6	3,469	0.17%
2022/02/14	5	91.80	4	91.38	91.10	1	3,562	0.03%
2022/02/11	6	95.52	4	93.60	95.80	2	3,652	0.06%
2022/02/10	11	95.16	1	94.90	94.50	10	3,891	0.26%
2022/02/09	11	96.21	11	96.60	96.30	0	3,980	0.00%
2022/02/08	6	95.45	5	95.92	96.00	1	4,047	0.02%
2022/02/07	1	90.50	2	93.35	94.20	-1	4,166	-0.02%
2022/01/26	12	92.37	2	91.10	90.90	10	4,269	0.23%
2022/01/25	15	95.41	5	94.40	92.40	10	4,733	0.21%
2022/01/24	6	93.08	5	95.00	95.00	1	5,114	0.02%
2022/01/21	16	96.98	2	96.40	95.70	14	5,398	0.26%
2022/01/20	3	99.10	8	98.81	98.70	-5	5,701	-0.09%
2022/01/19	21	100.86	6.5	101.19	99.70	14.5	5,925	0.24%
2022/01/18	15.1	102.71	7	102.93	103.50	8.1	6,456	0.13%
2022/01/17	11	99.55	8	100.13	101.00	3	6,966	0.04%
2022/01/14	54	98.75	68	99.37	99.30	-14	7,533	-0.19%
2022/01/13	23	101.74	86	100.62	103.50	-63	7,850	-0.80%
2022/01/12	7	103.43	30	103.78	101.50	-23	8,153	-0.28%
2022/01/11	17	104.53	20	104.30	104.00	-3	8,238	-0.04%
2022/01/10	10	106.30	9	107.78	109.00	1	8,304	0.01%
2022/01/07	28	108.34	7	109.71	108.00	21	8,565	0.25%
2022/01/06	1	113.52	4	113.00	115.00	-3	8,950	-0.03%
2022/01/05	14	115.46	15	114.10	113.50	-1	9,297	-0.01%
2022/01/04	4	117.75	5	117.30	117.50	-1	9,544	-0.01%
2022/01/03	4	116.88	19	118.16	119.50	-15	9,710	-0.15%
2021/12/30	9.1	118.99	18	117.61	117.50	-8.9	9,742	-0.09%
2021/12/29	2	119.75	12	119.50	120.00	-10	9,768	-0.10%
2021/12/28	12	120.79	4	119.63	119.50	8	9,830	0.08%
2021/12/27	16.1	121.53	14.1	121.57	122.00	2	9,900	0.02%
2021/12/24	9	120.44	6	119.33	119.00	3	9,939	0.03%
2021/12/23	13	121.38	13	120.92	120.50	0	10,006	0.00%
2021/12/22	21	121.83	23.1	122.46	123.00	-2.1	10,098	-0.02%
2021/12/21	35	120.30	28.1	119.04	118.00	6.9	10,331	0.07%
2021/12/20	7.1	118.63	5	119.50	119.50	2.1	10,405	0.02%
2021/12/17	6	118.67	44	118.50	119.50	-38	10,469	-0.36%
2021/12/16	14.3	121.96	11	122.32	122.00	3.2	10,644	0.03%
2021/12/15	29	119.72	24	119.25	120.00	5	10,704	0.05%
2021/12/14	31.5	116.29	27.4	115.78	114.50	4.1	10,686	0.04%
2021/12/13	16	123.13	21	122.71	122.50	-5	10,672	-0.05%
2021/12/10	10.3	126.79	4.1	127.14	125.00	6.2	10,695	0.06%
2021/12/09	48	129.65	44	130.19	127.00	4	10,708	0.04%
2021/12/08	7.3	127.88	25	128.32	128.00	-17.8	10,699	-0.17%
2021/12/07	45	126.71	23	129.15	124.50	22	10,757	0.20%
2021/12/06	37	129.36	28	129.55	129.00	9	10,831	0.08%
2021/12/03	137.2	130.51	219	130.96	129.00	-81.8	10,841	-0.75%	大買/大賣/
2021/12/02	11	124.41	31	124.77	123.00	-20	10,842	-0.18%
2021/12/01	63	124.72	137	122.48	125.50	-74	10,958	-0.68%	大賣/
2021/11/30	354.4	123.40	228	124.75	124.50	126.4	11,025	1.15%	大買/大賣/鉅額交易
2021/11/29	25	119.22	31	120.19	120.50	-6	11,128	-0.05%
2021/11/26	37	123.23	45.1	122.02	120.50	-8.1	11,412	-0.07%
2021/11/25	49	128.85	60.3	127.93	127.00	-11.3	11,529	-0.10%
2021/11/24	42	129.44	23	129.63	127.00	19	11,797	0.16%
2021/11/23	33	135.89	39	135.05	131.50	-6	11,998	-0.05%
2021/11/22	113	137.91	51	139.54	136.50	62	12,312	0.50%	大買/
2021/11/19	320.3	146.11	268.1	145.34	140.00	52.2	12,403	0.42%	大買/大賣/
2021/11/18	372.1	145.88	315.2	144.12	140.50	56.9	12,142	0.47%	大買/大賣/
2021/11/17	59	139.80	185.3	143.61	146.00	-126.3	11,811	-1.07%	大賣/鉅額交易
2021/11/16	150	135.98	218.2	135.08	133.00	-68.2	11,601	-0.59%	大買/大賣/
2021/11/15	173	138.23	130.3	137.43	136.50	42.7	11,555	0.37%	大買/大賣/
2021/11/12	267.2	135.00	229	135.71	135.50	38.2	11,433	0.33%	大買/大賣/
2021/11/11	68	132.09	55.3	131.77	130.00	12.7	11,328	0.11%
2021/11/10	209.2	133.21	220	134.16	133.50	-10.8	11,322	-0.10%	大買/大賣/
2021/11/09	193.1	136.30	181.1	136.14	131.50	12	11,337	0.11%	大買/大賣/
2021/11/08	59.3	129.35	83	130.90	133.00	-23.7	11,167	-0.21%
2021/11/05	62	132.60	53	133.31	132.00	9	11,161	0.08%
2021/11/04	71	135.77	61	135.69	131.50	10	11,251	0.09%
2021/11/03	48	134.07	55	134.36	134.50	-7	11,166	-0.06%
2021/11/02	331	143.09	302.2	142.75	136.00	28.8	11,109	0.26%	大買/大賣/
2021/11/01	273.2	139.33	355	139.48	144.00	-81.8	10,651	-0.77%	大買/大賣/
2021/10/29	328	134.11	316.3	132.74	131.00	11.7	10,290	0.11%	大買/大賣/
2021/10/28	257	136.05	182.3	134.91	130.00	74.7	10,005	0.75%	大買/大賣/
2021/10/27	192	137.20	160	136.79	134.50	32	9,699	0.33%	大買/大賣/
2021/10/26	520.3	137.68	630.8	137.79	134.50	-110.5	9,469	-1.17%	大買/大賣/鉅額交易
2021/10/25	321.2	138.73	287	139.04	137.00	34.2	8,971	0.38%	大買/大賣/
2021/10/22	417.2	128.99	434.1	129.12	134.00	-16.9	8,461	-0.20%	大買/大賣/
2021/10/21	262	121.75	243	121.44	122.00	19	7,869	0.24%	大買/大賣/
2021/10/20	177	119.03	212	119.15	118.00	-35	7,514	-0.47%	大買/大賣/
2021/10/19	58	110.72	44	110.98	112.00	14	7,180	0.19%
2021/10/18	58	111.36	152	111.55	112.00	-94	7,079	-1.33%	大賣/
2021/10/15	262.5	110.85	185	110.35	112.00	77.5	6,992	1.11%	大買/大賣/
2021/10/14	416	118.97	332.1	116.22	109.50	84	6,722	1.25%	大買/大賣/
2021/10/13	225.1	117.46	373.7	119.77	121.50	-148.6	6,313	-2.35%	大買/大賣/鉅額交易
2021/10/12	95	114.95	119.5	116.15	110.50	-24.5	5,951	-0.41%	大賣/
2021/10/08	75	109.01	66	109.81	109.00	9	5,702	0.16%
2021/10/07	9	106.72	12.3	105.47	109.50	-3.3	5,567	-0.06%
2021/10/06	32	101.60	25	101.84	99.90	7	5,618	0.12%
2021/10/05	113	104.00	119	101.48	106.00	-6	5,635	-0.11%	大買/大賣/
2021/10/04	49	104.86	56	103.76	102.50	-7	5,575	-0.13%
2021/10/01	16	106.66	14	105.75	106.00	2	5,494	0.04%
2021/09/30	47	109.04	39	108.38	112.00	8	5,447	0.15%
2021/09/29	58	108.98	75.1	107.22	107.00	-17.1	5,394	-0.32%
2021/09/28	161.1	115.08	145.3	115.32	114.50	15.8	5,326	0.30%	大買/大賣/
2021/09/27	37.1	110.32	93.1	112.68	110.50	-56	5,060	-1.11%
2021/09/24	77	106.88	27	106.15	105.00	50	4,970	1.01%
2021/09/23	131.1	105.57	123	105.96	105.00	8.1	4,911	0.16%	大買/大賣/
2021/09/22	31	102.16	34	103.84	106.50	-3	4,779	-0.06%
2021/09/17	5.2	97.06	5	96.80	97.10	0.2	4,789	0.00%
2021/09/16	17	98.16	51	98.10	97.00	-34	4,817	-0.71%
2021/09/15	50	99.63	48	99.28	98.00	2	4,784	0.04%
2021/09/14	34	103.16	34	102.69	101.50	0	4,744	0.00%
2021/09/13	22.1	103.54	27	104.11	106.00	-5	4,713	-0.11%
2021/09/10	86	103.19	61	103.48	103.50	25	4,656	0.54%
2021/09/09	74	108.36	79	108.62	109.00	-5	4,558	-0.11%
2021/09/08	51	110.67	30	110.60	107.50	21	4,446	0.47%
2021/09/07	81	113.00	88	112.64	112.50	-7	4,405	-0.16%
2021/09/06	91	116.16	139	115.56	119.00	-48	4,258	-1.13%	大賣/
2021/09/03	69	112.35	50.1	111.99	111.50	18.9	4,109	0.46%
2021/09/02	81.1	114.92	102	115.69	116.00	-20.9	4,009	-0.52%	大賣/
2021/09/01	452.2	119.99	326	117.86	114.00	126.2	3,853	3.28%	大買/大賣/鉅額交易
2021/08/31	132	113.16	199.4	114.76	121.00	-67.4	3,494	-1.93%	大買/大賣/
2021/08/30	236	117.14	133.1	115.91	115.00	102.9	3,323	3.10%	大買/大賣/鉅額交易
2021/08/27	213.2	112.00	297.2	113.37	119.00	-84	2,995	-2.81%	大買/大賣/
2021/08/26	406.2	113.53	333.7	114.35	116.50	72.5	2,724	2.66%	大買/大賣/
2021/08/25	72	104.15	93.6	102.40	106.00	-21.6	2,343	-0.92%
2021/08/24	30	91.95	68.3	93.73	96.50	-38.3	2,190	-1.75%
2021/08/23	6	88.07	11	88.53	87.80	-5	2,105	-0.24%
2021/08/20	38	87.03	19	87.16	86.20	19	2,092	0.91%
2021/08/19	17	90.57	25.2	90.41	90.10	-8.2	2,048	-0.40%
2021/08/18	21	87.24	30.2	88.80	91.10	-9.2	2,022	-0.46%
2021/08/17	24.1	88.10	57.2	87.08	85.80	-33.1	1,996	-1.66%
2021/08/16	105.2	89.52	76.2	87.45	87.50	29	1,954	1.48%	大買/
2021/08/13	110.5	91.99	92.1	91.41	93.00	18.4	1,859	0.99%	大買/
2021/08/12	123	92.24	191	90.25	86.80	-68	1,742	-3.90%	大買/大賣/
2021/08/11	170	94.26	141	94.60	94.60	29	1,670	1.74%	大買/大賣/
2021/08/10	121	97.75	141.7	96.59	97.20	-20.7	1,586	-1.30%	大買/大賣/
2021/08/09	27	92.82	35	94.29	93.30	-8	1,432	-0.56%
2021/08/06	42	92.82	34.1	93.57	94.00	8	1,396	0.57%
2021/08/05	15	90.51	12.1	90.69	90.50	2.9	1,349	0.21%
2021/08/04	70	90.25	21	89.88	88.80	49	1,345	3.64%
2021/08/03	15	86.76	28	88.07	89.10	-13	1,317	-0.99%
2021/08/02	7	85.93	22	85.87	86.80	-15	1,308	-1.15%
2021/07/30	4	84.18	1	84.40	84.20	3	1,323	0.23%
2021/07/29	67.1	84.61	25	85.55	83.60	42.1	1,337	3.14%
2021/07/28	33	80.09	76	82.00	82.00	-43	1,297	-3.31%
2021/07/27	30	83.23	33	83.25	81.50	-3	1,318	-0.23%
2021/07/26	11	81.17	8	80.95	80.40	3	1,320	0.23%
2021/07/23	56	80.35	43	80.68	81.50	13	1,331	0.98%
2021/07/22	0	0.00	2.9	78.31	79.00	-2.9	1,347	-0.21%
2021/07/21	7	79.16	0.1	78.50	77.10	6.9	1,359	0.51%
2021/07/20	31	78.74	20	79.30	78.90	11	1,376	0.80%
2021/07/19	24	80.78	62	80.99	80.80	-38	1,388	-2.74%
2021/07/16	5	83.52	1	83.00	83.40	4	1,421	0.28%
2021/07/15	11	82.16	5	81.94	82.20	6	1,461	0.41%
2021/07/14	102	82.96	21	83.34	82.10	81	1,500	5.40%	大買/
2021/07/13	66	91.37	51	91.18	88.20	15	1,505	1.00%
2021/07/12	48	93.24	21.3	93.55	98.00	26.7	1,470	1.82%
2021/07/09	5	89.54	6	89.92	89.40	-1	1,443	-0.07%
2021/07/08	4	89.60	4	89.75	89.00	0	1,495	0.00%
2021/07/07	8	89.24	5	89.68	88.40	3	1,520	0.20%
2021/07/06	36	91.62	48	90.61	89.90	-12	1,558	-0.77%
2021/07/05	25	92.32	26	92.17	92.00	-1	1,579	-0.06%
2021/07/02	12	89.76	19.8	89.69	88.80	-7.8	1,633	-0.48%
2021/07/01	43	89.33	54	90.25	87.80	-11	1,706	-0.64%
2021/06/30	16	90.40	14.2	90.47	90.00	1.9	1,733	0.11%
2021/06/29	33.5	90.99	44.3	91.86	89.60	-10.8	1,854	-0.58%
2021/06/28	107.5	89.24	23.2	90.25	90.90	84.3	1,934	4.36%	大買/
2021/06/25	8	82.60	46.1	87.14	87.80	-38.1	1,971	-1.93%
2021/06/24	15	79.51	10	81.00	79.90	5	1,974	0.25%
2021/06/23	2	78.20	4	77.88	77.80	-2	2,016	-0.10%
2021/06/21	0	0.00	1	76.60	75.80	-1	2,198	-0.05%
2021/06/18	0	0.00	1	78.50	77.20	-1	2,519	-0.04%
2021/06/17	0	0.00	4	77.00	77.30	-4	2,593	-0.15%
2021/06/16	28	77.58	5	75.50	75.50	23	2,712	0.85%
2021/06/15	15	77.20	23	76.49	79.00	-8	2,767	-0.29%
2021/06/11	26	76.34	3	77.40	76.50	23	2,772	0.83%
2021/06/10	7	76.83	0	0.00	76.90	7	2,833	0.25%
2021/06/09	13	76.18	6.4	77.04	75.70	6.6	2,835	0.23%
2021/06/08	9	75.83	8	76.46	75.90	1	2,839	0.04%
2021/06/07	10	74.50	26	74.82	75.80	-16	2,853	-0.56%
2021/06/04	4	75.43	84	74.51	75.00	-80	2,886	-2.77%
2021/06/03	5	77.30	14.6	77.35	76.60	-9.6	2,884	-0.33%
2021/06/02	11	75.72	18	76.35	76.30	-7	2,886	-0.24%
2021/06/01	37	77.78	42	78.00	76.50	-5	2,916	-0.17%
2021/05/31	5	75.08	0	0.00	74.80	5	2,893	0.17%
2021/05/28	0	0.00	2	74.80	74.60	-2	2,899	-0.07%
2021/05/27	6	75.55	11	75.38	74.50	-5	2,904	-0.17%
2021/05/26	5	74.14	3	74.33	74.00	2	2,913	0.07%
2021/05/25	68	74.38	9	74.27	73.20	59	2,917	2.02%
2021/05/24	4	74.03	27	73.58	76.00	-23	2,911	-0.79%
2021/05/21	0	0.00	11	70.38	71.90	-11	2,935	-0.37%
2021/05/20	8	69.05	8	69.55	68.40	0	3,034	0.00%
2021/05/19	19	68.56	13	69.36	70.40	6	3,101	0.19%
2021/05/18	5	67.04	10	66.38	69.30	-5	3,125	-0.16%
2021/05/17	15	64.55	14	65.27	63.10	1	3,125	0.03%
2021/05/14	20	69.01	6	68.08	67.40	14	3,119	0.45%
2021/05/13	21	69.04	13	70.47	69.90	8	3,142	0.25%
2021/05/12	40	71.33	39	72.48	70.00	1	3,182	0.03%
2021/05/11	12.1	73.25	8	73.43	71.80	4.1	3,155	0.13%
2021/05/10	12	78.62	5	78.50	78.50	7	3,139	0.22%
2021/05/07	13	79.90	5	79.80	80.60	8	3,147	0.25%
2021/05/06	21	74.24	30	74.40	75.20	-9	3,118	-0.29%
2021/05/05	9	75.76	11	76.49	75.30	-2	3,096	-0.06%
2021/05/04	16	75.56	30	75.88	76.90	-14	3,089	-0.45%
2021/05/03	33	81.61	35	82.05	79.70	-2	3,051	-0.07%
2021/04/29	10	85.94	9	85.63	85.20	1	3,031	0.03%
2021/04/28	4	87.28	7	87.37	87.30	-3	3,019	-0.10%
2021/04/27	13	85.94	10	86.40	85.10	3	2,994	0.10%
2021/04/26	11	86.85	29	87.25	87.10	-18	2,977	-0.60%
2021/04/23	7	83.93	8	85.30	86.20	-1	2,953	-0.03%
2021/04/22	31	87.56	25	86.17	84.10	6	2,935	0.20%
2021/04/21	45	90.38	30.1	90.63	89.50	14.9	2,892	0.52%
2021/04/20	31	90.73	44.2	90.87	91.60	-13.2	2,845	-0.46%
2021/04/19	32	88.07	19	89.39	88.60	13	2,794	0.47%
2021/04/16	45	89.35	39	90.17	89.40	6	2,749	0.22%
2021/04/15	42.2	86.14	26	85.96	86.40	16.2	2,688	0.60%
2021/04/14	55	81.46	52.1	81.97	83.00	3	2,660	0.11%
2021/04/13	23	86.03	10	87.23	85.50	13	2,604	0.50%
2021/04/12	41	87.38	58.5	86.63	85.50	-17.5	2,574	-0.68%
2021/04/09	45	90.89	39	89.32	87.70	6	2,535	0.24%
2021/04/08	73.1	93.32	83	92.05	90.10	-10	2,495	-0.40%
2021/04/07	65	91.90	62	90.80	92.60	3	2,394	0.13%
2021/04/06	35	89.44	25	88.38	86.70	10	2,328	0.43%
2021/04/01	80.1	92.21	41.2	92.51	89.60	38.9	2,270	1.71%
2021/03/31	105.1	86.97	93	87.55	87.30	12.1	2,131	0.57%	大買/
2021/03/30	88	83.67	93	84.10	84.00	-5	1,987	-0.25%
2021/03/29	60	79.94	46	79.98	80.00	14	1,842	0.76%
2021/03/26	49	77.91	38	77.98	79.80	11	1,793	0.61%
2021/03/25	76.5	78.65	77	79.10	77.30	-0.5	1,737	-0.03%
2021/03/24	92	80.83	79	80.79	81.40	13	1,664	0.78%
2021/03/23	232	90.00	228	88.07	82.70	4	1,556	0.26%	大買/大賣/
2021/03/22	15	90.27	19	89.96	91.70	-4	1,235	-0.32%
2021/03/19	68	81.48	59	81.46	83.40	9	1,158	0.78%
2021/03/18	34	73.40	18	75.01	75.90	16	1,032	1.55%
2021/03/17	1	68.90	15.4	68.55	69.00	-14.4	959	-1.50%
2021/03/16	44	68.70	52.1	69.39	68.20	-8.1	949	-0.85%
2021/03/15	11	65.78	5	66.04	65.80	6	894	0.67%
2021/03/12	4	65.75	11	65.65	65.50	-7	888	-0.79%
2021/03/11	16	66.13	40.1	66.31	66.40	-24.1	883	-2.73%
2021/03/10	26	66.87	15	67.03	65.70	11	870	1.26%
2021/03/09	5	63.64	3	62.83	63.30	2	838	0.24%
2021/03/08	7	63.06	3	62.37	62.70	4	841	0.48%
2021/03/05	10	65.02	6	63.23	62.50	4	836	0.48%
2021/03/04	5.1	62.70	1	62.10	61.90	4.1	807	0.50%
2021/03/03	3	63.37	5	62.32	63.10	-2	826	-0.24%
2021/03/02	21	64.02	6	63.62	63.20	15	821	1.83%
2021/02/26	11	65.50	11	65.41	64.90	0	818	0.00%
2021/02/25	13	67.29	56	65.47	65.20	-43	802	-5.36%
2021/02/24	34	68.72	16	67.60	66.80	18	791	2.27%
2021/02/23	8	68.64	33	68.29	68.00	-25	768	-3.25%
2021/02/22	121.1	68.84	89.1	68.11	70.90	32	731	4.38%	大買/
2021/02/19	60	63.62	39	63.54	65.70	21	630	3.33%
2021/02/18	3	58.83	6	60.00	59.80	-3	565	-0.53%
2021/02/17	15.1	56.28	1	56.40	55.00	14.1	542	2.59%
2021/02/05	6	58.33	10	58.60	57.50	-4	597	-0.67%
2021/02/04	20	58.61	23	58.54	59.10	-3	606	-0.50%
2021/02/03	18	58.99	15	59.44	59.60	3	567	0.53%
2021/02/01	2	55.20	2	53.85	53.10	0	509	0.00%
2021/01/29	15	56.37	17	56.20	54.40	-2	504	-0.40%
2021/01/28	0	0.00	6	53.40	53.30	-6	484	-1.24%
2021/01/27	1	54.00	1	53.90	54.00	0	484	0.00%
2021/01/25	11	54.94	0	0.00	54.60	11	485	2.26%
2021/01/22	3	54.43	1	54.20	54.90	2	484	0.41%
2021/01/21	9	54.72	4	54.38	54.00	5	481	1.04%
2021/01/20	1	55.10	0	0.00	55.20	1	482	0.21%
2021/01/19	2	56.90	2	57.80	57.00	0	479	0.00%
2021/01/18	8	55.00	2	56.60	56.60	6	477	1.26%
2021/01/15	10	58.17	0	0.00	57.20	10	475	2.10%
2021/01/13	1	58.30	2	58.20	58.10	-1	469	-0.21%
2021/01/12	3	58.23	0	0.00	57.00	3	468	0.64%
2021/01/11	0	0.00	3	58.10	58.70	-3	463	-0.65%
2021/01/08	1	57.80	0	0.00	58.20	1	462	0.22%
2021/01/07	0	0.00	0.1	59.30	59.20	-0.1	459	-0.02%
2021/01/06	2	58.70	1	61.20	58.70	1	456	0.22%
2021/01/05	1	61.70	5.1	60.79	60.40	-4.1	451	-0.91%
2021/01/04	19	61.43	19.1	61.59	61.30	-0.1	449	-0.02%
2020/12/30	4	60.30	7	60.80	61.50	-3	435	-0.69%
2020/12/29	8.1	61.58	6	61.67	61.00	2.1	437	0.48%
2020/12/25	11	58.45	5	58.02	58.00	6	409	1.46%
2020/12/22	7	57.77	8	58.70	56.80	-1	408	-0.24%
2020/12/18	4	60.78	8	60.11	60.00	-4	403	-0.99%
2020/12/16	1	57.90	6.2	58.19	58.20	-5.2	391	-1.33%
2020/12/15	11	57.47	1	56.30	56.30	10	387	2.58%
2020/12/11	7.6	58.34	2	57.70	57.50	5.6	384	1.46%
2020/12/09	3	60.43	5	60.52	60.60	-2	379	-0.53%
2020/12/08	1	59.30	1	59.20	59.00	0	367	0.00%
2020/12/07	2	59.00	0	0.00	59.10	2	367	0.54%
2020/12/03	12	60.78	8	61.25	60.30	4	360	1.11%
2020/12/02	1	61.30	5	59.44	61.10	-4	356	-1.12%
2020/12/01	0	0.00	9	59.06	59.10	-9	348	-2.58%
2020/11/30	7	60.66	22	60.10	59.70	-15	353	-4.25%
2020/11/27	6	61.32	7	61.57	61.00	-1	349	-0.29%
2020/11/26	8	59.86	16	60.03	60.00	-8	324	-2.46%
2020/11/25	17	59.23	1	59.50	59.00	16	321	4.98%
2020/11/24	0	0.00	1	58.30	58.20	-1	313	-0.32%
2020/11/23	13	59.87	14	59.33	59.30	-1	311	-0.32%
2020/11/20	9	58.97	1	58.70	58.80	8	306	2.61%
2020/11/19	6	58.80	7	58.74	58.60	-1	307	-0.33%
2020/11/18	14	58.80	7	58.93	58.90	7	308	2.27%
2020/11/17	4	58.33	0	0.00	57.80	4	305	1.31%
2020/11/16	21	60.72	14	59.79	59.70	7	307	2.27%
2020/11/13	49	61.22	46	60.92	61.60	3	300	1.00%
2020/11/12	2	55.30	9	58.99	59.90	-7	241	-2.90%
2020/11/11	2	54.50	0	0.00	54.50	2	222	0.90%
2020/11/09	2	53.60	0	0.00	53.70	2	225	0.89%
2020/11/06	0	0.00	1	53.10	53.30	-1	225	-0.44%
2020/11/04	10	53.50	4	52.90	52.90	6	231	2.59%
2020/11/03	3	53.73	2	54.00	53.70	1	234	0.43%
2020/10/29	0	0.00	3	51.40	52.40	-3	241	-1.24%
2020/10/28	4	52.70	1	51.50	51.80	3	241	1.24%
2020/10/27	3	53.60	4	53.50	53.50	-1	239	-0.42%
2020/10/26	20	54.74	12	54.56	54.60	8	240	3.32%
2020/10/21	1	54.20	9	54.50	54.40	-8	267	-2.99%
2020/10/15	11	54.69	0	0.00	54.60	11	294	3.73%
2020/10/13	3	54.50	11	54.23	54.30	-8	306	-2.61%
2020/10/12	1	55.00	0	0.00	55.10	1	310	0.32%
2020/10/06	3	55.30	3	56.40	56.60	0	330	0.00%
2020/09/25	4	55.45	0	0.00	54.50	4	447	0.89%
2020/09/24	3	55.53	1	56.10	55.30	2	465	0.43%
2020/09/23	2	57.00	0	0.00	57.00	2	478	0.42%
2020/09/22	0	0.00	2	57.50	57.50	-2	508	-0.39%
2020/09/17	2	59.20	2	59.50	59.20	0	534	0.00%
2020/09/15	5	59.38	1	59.50	59.70	4	571	0.70%
2020/09/14	0	0.00	1	58.60	58.50	-1	591	-0.17%
2020/09/11	1	57.40	2	57.10	57.00	-1	601	-0.17%
2020/09/10	3	58.27	1	58.30	57.80	2	667	0.30%
2020/09/09	1	58.40	0	0.00	58.50	1	680	0.15%
2020/09/08	1	59.10	0	0.00	59.40	1	698	0.14%
2020/09/07	1	59.60	10	59.22	59.00	-9	703	-1.28%
2020/09/04	2	58.75	1	59.10	59.60	1	713	0.14%
2020/09/03	5	60.80	4	60.00	59.50	1	720	0.14%
2020/09/02	0	0.00	3	60.77	60.50	-3	725	-0.41%
2020/09/01	0	0.00	1	58.80	59.50	-1	748	-0.13%
2020/08/31	2	59.80	1	59.60	59.30	1	774	0.13%
2020/08/27	4	59.45	13	59.35	59.10	-9	785	-1.15%
2020/08/26	2	59.10	4	59.25	59.30	-2	798	-0.25%
2020/08/25	12	58.81	1	59.00	58.90	11	803	1.37%
2020/08/24	4	58.03	2	58.80	58.10	2	803	0.25%
2020/08/21	2	55.10	4	56.83	57.60	-2	807	-0.25%
2020/08/20	7	56.30	1	55.50	55.10	6	819	0.73%
2020/08/19	3	59.53	11	59.65	59.20	-8	819	-0.98%
2020/08/18	9	60.43	7	59.53	59.50	2	820	0.24%
2020/08/17	11	61.38	0	0.00	61.20	11	818	1.34%
2020/08/12	2	59.90	0	0.00	59.60	2	827	0.24%
2020/08/11	5	60.10	15	60.62	60.10	-10	829	-1.21%
2020/08/10	2	61.50	0	0.00	61.00	2	832	0.24%
2020/08/07	2	61.60	2	63.00	61.70	0	835	0.00%
2020/07/31	1	61.70	18	62.02	62.60	-17	887	-1.92%
2020/07/30	2	62.00	0	0.00	62.40	2	940	0.21%
2020/07/29	5	61.30	5	61.94	61.40	0	941	0.00%
2020/07/28	23	61.17	1	62.70	60.20	22	940	2.34%
2020/07/27	9	63.47	13	62.54	62.60	-4	940	-0.43%
2020/07/24	6	65.20	2	65.10	64.90	4	948	0.42%
2020/07/23	2	67.10	0	0.00	67.00	2	947	0.21%
2020/07/22	4	68.73	6	68.88	67.80	-2	953	-0.21%
2020/07/21	1	67.40	7	68.54	67.80	-6	949	-0.63%
2020/07/20	1	64.60	1	65.40	66.80	0	947	0.00%
2020/07/17	5	65.48	0	0.00	65.30	5	956	0.52%
2020/07/16	4	66.63	5	67.06	66.60	-1	961	-0.10%
2020/07/15	8	67.96	1	68.20	66.60	7	964	0.73%
2020/07/14	1	68.90	2	67.80	67.70	-1	981	-0.10%
2020/07/13	2	68.50	5	69.00	68.50	-3	996	-0.30%
2020/07/10	18	68.10	12	68.49	67.60	6	1,040	0.58%
2020/07/09	7.2	71.26	8	70.74	70.20	-0.8	1,045	-0.08%
2020/07/08	4	71.40	6	71.45	71.40	-2	1,038	-0.19%
2020/07/07	18	71.48	30	71.63	70.50	-12	1,027	-1.17%
2020/07/06	27.3	69.80	8.3	69.72	69.70	19	983	1.93%
2020/07/03	23	68.10	21	69.24	69.90	2	969	0.21%
2020/07/02	16	68.68	11	68.46	68.80	5	961	0.52%
2020/07/01	15	67.84	33.6	67.96	67.80	-18.6	952	-1.95%
2020/06/30	7	65.17	24	65.66	65.60	-17	925	-1.84%
2020/06/29	13	64.69	7	64.11	64.00	6	922	0.65%
2020/06/24	5	65.86	5	65.86	65.90	0	914	0.00%
2020/06/23	20	67.40	25	66.94	66.10	-5	910	-0.55%
2020/06/22	7	66.07	5	66.50	66.00	2	885	0.23%
2020/06/19	7	66.39	16	67.14	66.10	-9	885	-1.02%
2020/06/18	14	64.92	15.5	65.23	65.70	-1.5	868	-0.17%
2020/06/17	85	66.14	88	66.66	65.10	-3	861	-0.35%
2020/06/16	14	64.34	21	63.90	63.50	-7	805	-0.87%
2020/06/15	28	63.93	23	62.89	62.40	5	807	0.62%
2020/06/12	11	59.98	18	60.50	61.10	-7	811	-0.86%
2020/06/11	34	62.63	45	62.98	61.60	-11	837	-1.31%
2020/06/10	20	64.95	14	64.58	64.40	6	852	0.70%
2020/06/09	16	64.82	8	64.65	63.90	8	862	0.93%
2020/06/08	30	64.65	20	65.01	64.40	10	879	1.14%
2020/06/05	25	64.80	26	64.84	66.30	-1	857	-0.12%
2020/06/04	5	62.50	6	62.20	62.10	-1	839	-0.12%
2020/06/03	9	62.57	8	62.64	62.60	1	843	0.12%
2020/06/02	4	62.38	2	61.65	61.50	2	837	0.24%
2020/06/01	2	61.00	9	61.37	61.40	-7	829	-0.84%
2020/05/29	0	0.00	1	60.50	60.50	-1	828	-0.12%
2020/05/28	17	62.24	20	60.66	60.50	-3	829	-0.36%
2020/05/27	23	62.80	13	63.54	62.10	10	829	1.21%
2020/05/26	2	62.05	6	61.67	61.30	-4	824	-0.49%
2020/05/25	22	59.78	10	60.21	60.90	12	821	1.46%
2020/05/22	12	60.80	0	0.00	59.30	12	820	1.46%
2020/05/21	20	61.00	0	0.00	62.00	20	820	2.44%
2020/05/20	10	59.76	12	59.95	59.90	-2	843	-0.24%
2020/05/19	2	58.50	2	58.90	59.00	0	850	0.00%
2020/05/18	7	58.97	1	58.10	58.00	6	860	0.70%
2020/05/15	11	59.66	1	59.00	59.00	10	861	1.16%
2020/05/14	4	60.60	0	0.00	59.30	4	862	0.46%
2020/05/13	2	61.50	22	61.86	61.50	-20	859	-2.33%
2020/05/12	1	61.70	2	61.85	61.70	-1	870	-0.11%
2020/05/11	1	62.00	3	62.23	62.60	-2	869	-0.23%
2020/05/08	9	63.47	11	63.11	62.20	-2	866	-0.23%
2020/05/07	34	64.25	38	64.65	64.10	-4	854	-0.47%
2020/05/06	44	62.44	32	62.18	64.80	12	825	1.45%
2020/05/04	11	58.75	9	58.33	58.40	2	784	0.25%
2020/04/30	4	59.95	1	59.80	59.80	3	786	0.38%
2020/04/29	8	59.58	11	60.03	59.00	-3	790	-0.38%
2020/04/28	1	58.10	1	58.60	58.20	0	783	0.00%
2020/04/27	14	58.15	1	58.70	58.20	13	795	1.63%
2020/04/24	0	0.00	1	57.10	57.00	-1	788	-0.13%
2020/04/23	15	57.10	1	56.70	57.30	14	788	1.78%
2020/04/22	30	57.04	44	56.45	57.20	-14	786	-1.78%
2020/04/21	9	55.63	11	56.14	55.40	-2	775	-0.26%
2020/04/20	13	57.63	10	57.80	58.20	3	769	0.39%
2020/04/17	17	59.08	7	58.89	58.60	10	765	1.31%
2020/04/16	25	57.96	19	58.45	58.60	6	750	0.80%
2020/04/15	29	57.78	21	57.39	58.70	8	743	1.08%
2020/04/14	10	50.74	4	55.48	55.50	6	696	0.86%
2020/04/13	0	0.00	2	50.90	50.50	-2	690	-0.29%
2020/04/10	3	51.37	1	51.20	51.60	2	699	0.29%
2020/04/09	6	53.08	15	52.49	52.10	-9	707	-1.27%
2020/04/08	14	52.66	4	52.10	53.00	10	717	1.39%
2020/04/07	5	52.28	6	52.65	51.80	-1	725	-0.14%
2020/04/06	2	46.83	2.7	47.91	50.20	-0.7	751	-0.10%
2020/03/31	0	0.00	14	45.67	45.40	-14	966	-1.45%
2020/03/30	1	43.00	0	0.00	43.20	1	972	0.10%
2020/03/27	13	44.12	0	0.00	43.60	13	982	1.32%
2020/03/25	20	41.85	1	41.40	42.75	19	1,018	1.87%
2020/03/24	1	39.70	0	0.00	38.95	1	1,019	0.10%
2020/03/20	0	0.00	4	40.16	40.10	-4	1,038	-0.39%
2020/03/19	0	0.00	6	39.75	38.35	-6	1,056	-0.57%
2020/03/18	4	45.13	2	46.10	42.60	2	1,069	0.19%
2020/03/17	2	48.00	11	45.89	45.45	-9	1,140	-0.79%
2020/03/16	24	54.41	15	51.91	50.50	9	1,110	0.81%
2020/03/13	0	0.00	27.3	55.59	56.10	-27.3	1,089	-2.51%
2020/03/12	6	63.82	74.2	61.75	61.60	-68.2	1,077	-6.33%
2020/03/11	1	70.30	1	68.40	68.40	0	1,055	0.00%
2020/03/10	5	68.32	6	70.40	72.00	-1	1,072	-0.09%
2020/03/09	10	71.73	7	70.27	70.00	3	1,064	0.28%
2020/03/06	2	74.50	1	74.20	74.20	1	1,057	0.09%
2020/03/05	1.1	74.71	3	75.13	75.20	-1.9	1,064	-0.18%
2020/03/04	2	72.50	3	73.93	74.50	-1	1,060	-0.09%
2020/03/02	2	71.40	5	72.30	71.40	-3	1,057	-0.28%
2020/02/27	5	73.50	5	71.20	71.20	0	1,051	0.00%
2020/02/26	10	74.77	11	75.21	74.90	-1	1,043	-0.10%
2020/02/25	5	73.50	8	74.13	74.40	-3	1,041	-0.29%
2020/02/24	17	74.82	5	74.70	74.70	12	1,053	1.14%
2020/02/21	75	76.85	6	76.60	76.20	69	1,057	6.52%
2020/02/20	7	74.04	1	74.10	75.30	6	1,032	0.58%
2020/02/19	4	74.80	13	75.08	74.80	-9	1,024	-0.88%
2020/02/18	1	72.90	1	72.50	73.20	0	1,015	0.00%
2020/02/17	11	71.69	1	72.10	72.30	10	1,014	0.99%
2020/02/14	1	73.00	3	73.30	73.20	-2	1,013	-0.20%
2020/02/13	3	73.40	0	0.00	73.30	3	1,019	0.29%
2020/02/12	0	0.00	2	72.75	72.50	-2	1,019	-0.20%
2020/02/11	1	70.50	1	71.10	71.10	0	1,024	0.00%
2020/02/10	2	69.90	1	68.60	69.70	1	1,031	0.10%
2020/02/07	0	0.00	1	70.90	70.90	-1	1,036	-0.10%
2020/02/06	3	72.20	2	72.15	72.10	1	1,050	0.10%
2020/02/05	0	0.00	2	73.00	71.30	-2	1,051	-0.19%
2020/02/04	1	70.50	1	70.00	71.40	0	1,053	0.00%
2020/02/03	2	67.85	1	67.90	69.00	1	1,058	0.09%
2020/01/31	3	71.30	0	0.00	71.30	3	1,051	0.29%
2020/01/30	1	70.70	2	71.85	70.90	-1	1,054	-0.09%
2020/01/20	11	78.95	25	78.56	78.50	-14	1,049	-1.33%
2020/01/17	2	78.80	0	0.00	78.00	2	1,056	0.19%
2020/01/15	9	79.22	0	0.00	79.00	9	1,074	0.84%
2020/01/14	2	78.90	1	78.80	78.80	1	1,074	0.09%
2020/01/13	0	0.00	14	77.93	78.70	-14	1,075	-1.30%
2020/01/10	4	78.55	67	77.43	77.40	-63	1,102	-5.72%
2020/01/08	3	78.20	59	77.76	77.30	-56	1,100	-5.09%
2020/01/07	1	79.70	15	79.05	79.00	-14	1,098	-1.27%
2020/01/06	7	80.70	5	80.38	79.90	2	1,110	0.18%
2020/01/03	19	83.03	12	82.37	82.20	7	1,106	0.63%
2020/01/02	3	83.77	5	83.92	83.80	-2	1,094	-0.18%
2019/12/31	10	84.58	16	83.84	83.60	-6	1,088	-0.55%
2019/12/30	45	87.10	37	85.01	85.00	8	1,083	0.74%
2019/12/27	234	88.70	109	86.49	85.40	125	1,050	11.90%	大買/大賣/鉅額交易
2019/12/26	16	84.56	19	84.78	85.90	-3	939	-0.32%
2019/12/25	7	81.59	0	0.00	82.00	7	848	0.82%
2019/12/24	2	81.15	1	81.20	81.40	1	858	0.12%
2019/12/23	6	83.87	10	83.61	81.30	-4	864	-0.46%
2019/12/20	1	80.70	1	81.20	81.20	0	851	0.00%
2019/12/19	1	81.40	2	80.95	80.70	-1	855	-0.12%
2019/12/18	2	80.95	5	81.42	81.40	-3	870	-0.34%
2019/12/17	1.1	81.60	1	82.70	81.60	0.1	871	0.01%
2019/12/16	15	81.78	3.1	82.07	82.10	11.9	864	1.38%
2019/12/13	13	80.05	16	80.48	81.00	-3	841	-0.36%
2019/12/12	26	83.22	22	83.20	81.10	4	820	0.49%
2019/12/11	2	78.50	0	0.00	78.30	2	738	0.27%
2019/12/09	3	80.40	3	80.03	79.50	0	755	0.00%
2019/12/06	8	79.96	6	79.88	79.50	2	761	0.26%
2019/12/05	13	81.17	13	81.18	80.60	0	763	0.00%
2019/12/04	0.1	78.00	0	0.00	78.50	0.1	763	0.01%
2019/12/03	1	78.90	2	79.55	78.50	-1	784	-0.13%
2019/12/02	0	0.00	1	77.40	78.90	-1	794	-0.13%
2019/11/29	3	77.70	3	77.60	77.60	0	825	0.00%
2019/11/27	0	0.00	2	79.20	78.60	-2	848	-0.24%
2019/11/26	2	78.20	0	0.00	78.20	2	864	0.23%
2019/11/25	10	78.31	0	0.00	78.10	10	878	1.14%
2019/11/22	1	78.20	0	0.00	77.70	1	884	0.11%
2019/11/21	3	75.90	3	78.00	78.00	0	890	0.00%
2019/11/20	9	77.31	8	77.71	77.40	1	884	0.11%
2019/11/19	1	75.60	0	0.00	76.00	1	914	0.11%
2019/11/18	1	75.10	0	0.00	75.30	1	920	0.11%
2019/11/15	12	74.88	3	75.13	75.50	9	931	0.97%
2019/11/14	6	74.20	5	74.60	74.60	1	949	0.11%
2019/11/13	0	0.00	9	75.19	74.80	-9	960	-0.94%
2019/11/12	11	74.48	10	74.85	75.00	1	969	0.10%
2019/11/11	10	76.30	11	74.55	74.50	-1	970	-0.10%
2019/11/08	11	77.08	12	77.88	77.50	-1	974	-0.10%
2019/11/06	5	80.80	6	80.00	80.00	-1	1,003	-0.10%
2019/11/05	10	81.47	10	81.70	81.20	0	1,018	0.00%
2019/11/04	10	81.01	10	81.50	81.20	0	1,032	0.00%
2019/11/01	4	79.25	5	79.82	81.00	-1	1,048	-0.10%
2019/10/31	5	79.80	6	79.30	79.30	-1	1,055	-0.09%
2019/10/30	3	81.13	0	0.00	80.90	3	1,059	0.28%
2019/10/28	5	82.46	5	81.30	81.30	0	1,108	0.00%
2019/10/25	14	83.62	7	83.00	82.90	7	1,150	0.61%
2019/10/24	3	84.33	2	84.40	84.50	1	1,163	0.09%
2019/10/23	3	82.50	3	82.50	82.50	0	1,170	0.00%
2019/10/22	1	83.00	1	82.30	82.60	0	1,196	0.00%
2019/10/21	1	82.70	2	82.75	82.80	-1	1,213	-0.08%
2019/10/18	6	82.93	3	83.83	82.20	3	1,230	0.24%
2019/10/17	4	81.53	1	81.70	81.70	3	1,217	0.25%
2019/10/16	1	81.40	1	80.70	80.90	0	1,245	0.00%
2019/10/15	23	82.35	15	81.33	81.30	8	1,283	0.62%
2019/10/14	43	82.48	48	82.53	82.20	-5	1,329	-0.38%
2019/10/09	7	79.54	5	79.50	79.50	2	1,340	0.15%
2019/10/08	1	80.50	4	80.55	80.20	-3	1,372	-0.22%
2019/10/07	2	80.45	0	0.00	80.40	2	1,426	0.14%
2019/10/04	0	0.00	1	80.60	80.60	-1	1,437	-0.07%
2019/10/03	2	81.05	1	81.20	81.10	1	1,445	0.07%
2019/10/02	1	81.30	1	82.30	82.30	0	1,467	0.00%
2019/10/01	3	81.87	0	0.00	82.30	3	1,505	0.20%
2019/09/27	7	80.53	10	80.62	80.80	-3	1,559	-0.19%
2019/09/26	2	84.90	9	83.07	82.40	-7	1,729	-0.40%
2019/09/25	20	84.49	5	83.90	84.40	15	1,757	0.85%
2019/09/24	5	86.94	1	87.40	86.50	4	1,796	0.22%
2019/09/23	11	87.94	15	87.05	87.00	-4	1,800	-0.22%
2019/09/20	4	85.18	10	84.88	84.70	-6	1,827	-0.33%
2019/09/19	1	85.70	2	86.00	86.00	-1	1,826	-0.05%
2019/09/18	3	86.07	1	86.00	86.50	2	1,834	0.11%
2019/09/17	12	86.57	21	85.65	85.60	-9	1,841	-0.49%
2019/09/16	23	86.37	8	86.15	86.50	15	1,890	0.79%
2019/09/12	8	85.56	9	86.03	86.50	-1	1,928	-0.05%
2019/09/11	1	85.10	16	85.26	85.30	-15	1,964	-0.76%
2019/09/10	4	84.00	7	84.39	83.90	-3	1,977	-0.15%
2019/09/09	4	86.60	1	85.60	85.20	3	1,980	0.15%
2019/09/06	1	88.00	2	87.20	87.00	-1	2,000	-0.05%
2019/09/05	12	88.10	10	88.25	87.40	2	2,120	0.09%
2019/09/04	8	86.06	10	86.65	87.10	-2	2,130	-0.09%
2019/09/03	7.1	88.16	14	87.09	86.30	-6.9	2,179	-0.32%
2019/09/02	3	85.57	1	85.30	86.30	2	2,184	0.09%
2019/08/30	2	84.70	3	84.77	84.60	-1	2,210	-0.05%
2019/08/29	19	85.38	19	84.47	83.60	0	2,241	0.00%
2019/08/28	5	84.34	5	84.32	85.10	0	2,308	0.00%
2019/08/27	1	82.50	2	83.15	83.20	-1	2,330	-0.04%
2019/08/26	10	82.14	8	81.83	81.80	2	2,496	0.08%
2019/08/23	10	84.50	5	84.68	84.40	5	2,510	0.20%
2019/08/22	7	85.13	8.3	85.61	85.30	-1.3	2,522	-0.05%
2019/08/21	5	83.52	6	83.42	83.50	-1	2,500	-0.04%
2019/08/20	3	83.87	24	83.79	84.00	-21	2,526	-0.83%
2019/08/19	5	83.20	3.2	83.20	83.20	1.8	2,567	0.07%
2019/08/16	3	82.37	2	82.30	82.60	1	2,582	0.04%
2019/08/15	13	80.60	5	80.48	82.00	8	2,606	0.31%
2019/08/14	4	82.23	2	81.50	81.50	2	2,640	0.08%
2019/08/13	7	81.04	5	80.44	81.00	2	2,662	0.08%
2019/08/12	23	82.07	1	82.80	82.60	22	2,694	0.82%
2019/08/08	8	83.19	6	82.73	82.50	2	2,713	0.07%
2019/08/07	20	81.13	16	81.76	80.20	4	2,737	0.15%
2019/08/06	20	81.87	17	79.45	83.40	3	2,789	0.11%
2019/08/05	11	83.88	48	83.05	81.20	-37	2,828	-1.31%
2019/08/02	3	85.47	3	85.97	85.80	0	2,899	0.00%
2019/08/01	4	87.28	5	87.82	87.60	-1	2,986	-0.03%
2019/07/31	11	87.85	9	86.57	88.60	2	3,018	0.07%
2019/07/30	16	87.46	17.7	88.83	87.60	-1.7	3,061	-0.05%
2019/07/29	29	91.98	36	91.24	90.90	-7	3,117	-0.22%
2019/07/26	7	94.63	2	94.35	94.10	5	3,228	0.15%
2019/07/25	7	95.61	3	95.83	95.20	4	3,240	0.12%
2019/07/24	10	96.20	5	96.56	96.00	5	3,256	0.15%
2019/07/23	5	95.00	8	95.36	94.90	-3	3,290	-0.09%
2019/07/22	18	94.56	13	94.63	94.10	5	3,343	0.15%
2019/07/19	23	95.82	7	95.66	96.20	16	3,392	0.47%
2019/07/18	31	97.75	16	96.36	95.00	15	3,484	0.43%
2019/07/17	29	102.11	32.1	101.01	99.10	-3.1	3,520	-0.09%
2019/07/16	12	100.92	24	101.02	102.50	-12	3,537	-0.34%
2019/07/15	24	100.71	8	100.18	99.70	16	3,569	0.45%
2019/07/12	11	99.10	5	99.06	99.90	6	3,658	0.16%
2019/07/11	27	99.94	19	100.04	98.00	8	3,746	0.21%
2019/07/10	10	98.37	5	98.06	98.00	5	3,848	0.13%
2019/07/09	14	98.17	15	97.89	98.10	-1	3,900	-0.03%
2019/07/08	28	99.08	26	98.16	98.20	2	3,971	0.05%
2019/07/05	34	101.13	29	101.75	100.00	5	4,079	0.12%
2019/07/04	46	101.35	49	101.48	101.00	-3	4,273	-0.07%
2019/07/03	149	102.70	147	102.23	101.00	2	4,250	0.05%	大買/大賣/
2019/07/02	20	95.54	25	96.64	97.50	-5	4,181	-0.12%
2019/07/01	23	95.24	34	95.14	94.50	-11	4,230	-0.26%
2019/06/28	3	92.77	0	0.00	92.70	3	4,313	0.07%
2019/06/27	9	94.12	17	94.02	93.40	-8	4,701	-0.17%
2019/06/26	1	92.30	2	92.00	92.00	-1	4,768	-0.02%
2019/06/25	10	92.51	12.1	91.67	91.70	-2.1	4,955	-0.04%
2019/06/24	10	93.47	3	93.47	93.90	7	5,059	0.14%
2019/06/21	27	95.47	13.1	93.68	93.10	13.9	5,233	0.27%
2019/06/20	12	94.68	6	95.48	96.00	6	5,360	0.11%
2019/06/19	18	93.52	15	93.59	93.70	3	5,531	0.05%
2019/06/18	8	93.23	6	92.87	91.70	2	5,736	0.03%
2019/06/17	5	92.66	3	93.13	93.10	2	6,079	0.03%
2019/06/14	8	93.09	6	92.67	92.20	2	6,285	0.03%
2019/06/13	140	95.22	124	95.35	93.00	16	6,533	0.24%	大買/大賣/
2019/06/12	11	91.87	11	91.77	91.90	0	6,974	0.00%
2019/06/11	13	92.56	15	92.32	91.50	-2	7,475	-0.03%
2019/06/10	12	92.11	27	91.98	92.00	-15	7,718	-0.19%
2019/06/06	21	89.11	19	89.23	90.00	2	7,860	0.03%
2019/06/05	14	91.36	15	90.31	89.60	-1	7,841	-0.01%
2019/06/04	21	90.85	30	91.56	89.40	-9	7,829	-0.11%
2019/06/03	9	88.53	17	89.24	89.40	-8	7,783	-0.10%
2019/05/31	80.1	92.23	87	91.38	90.20	-6.9	7,800	-0.09%
2019/05/30	5	87.14	3	87.13	86.50	2	7,816	0.03%
2019/05/29	11	86.05	8	86.45	86.50	3	7,830	0.04%
2019/05/28	8	87.71	4	87.60	87.10	4	7,848	0.05%
2019/05/27	9	87.18	12	87.19	88.00	-3	7,900	-0.04%
2019/05/24	38	87.66	36	88.07	86.70	2	7,979	0.03%
2019/05/23	8	86.08	9	86.27	87.10	-1	8,178	-0.01%
2019/05/22	13	90.15	5	90.54	88.10	8	8,372	0.10%
2019/05/21	16	89.16	17	89.15	90.50	-1	8,408	-0.01%
2019/05/20	11	87.15	19	87.13	87.80	-8	8,474	-0.09%
2019/05/17	38	90.87	47	88.46	87.00	-9	8,505	-0.11%
2019/05/16	13	90.42	13	90.70	89.50	0	8,500	0.00%
2019/05/15	36	90.89	25	91.28	91.20	11	8,522	0.13%
2019/05/14	26	88.45	51	87.75	90.80	-25	8,544	-0.29%
2019/05/13	21	88.60	17	88.66	87.50	4	8,491	0.05%
2019/05/10	39	93.21	44	93.66	92.10	-5	8,443	-0.06%
2019/05/09	77	96.46	34	98.20	92.00	43	8,369	0.51%
2019/05/08	30	100.19	41	99.38	100.50	-11	8,294	-0.13%
2019/05/07	57	103.02	35	101.34	100.50	22	8,328	0.26%
2019/05/06	76	102.82	65	102.72	101.00	11	8,296	0.13%
2019/05/03	64	103.99	146	104.55	106.00	-82	8,246	-0.99%	大賣/
2019/05/02	31	97.49	24	96.97	96.60	7	8,138	0.09%
2019/04/30	40	96.93	38	96.27	98.20	2	8,173	0.02%
2019/04/29	46	98.26	43	98.20	96.10	3	8,280	0.04%
2019/04/26	55	101.40	53	101.97	100.50	2	8,370	0.02%
2019/04/25	69	100.83	36	100.78	102.00	33	8,373	0.39%
2019/04/24	49.2	103.27	72	103.06	102.00	-22.9	8,327	-0.27%
2019/04/23	32	100.18	25	100.44	99.70	7	8,246	0.08%
2019/04/22	27	101.09	14	101.54	103.00	13	8,220	0.16%
2019/04/19	91	101.67	66	101.60	100.50	25	8,219	0.30%
2019/04/18	92.1	104.43	56	104.38	103.00	36.1	8,186	0.44%
2019/04/17	134	106.33	138	106.11	107.00	-4	8,114	-0.05%	大買/大賣/
2019/04/16	198	108.82	194	107.06	106.00	4	7,996	0.05%	大買/大賣/
2019/04/15	94	113.53	85	113.04	113.50	9	7,859	0.11%
2019/04/12	69	115.64	66	113.45	112.50	3	7,814	0.04%
2019/04/11	125	118.96	92	116.30	115.00	33	7,750	0.43%	大買/
2019/04/10	129	118.07	156	118.81	116.00	-27	7,629	-0.35%	大買/大賣/
2019/04/09	52	113.77	77	113.31	111.50	-25	7,397	-0.34%
2019/04/08	116	115.36	100	115.11	112.00	16	7,367	0.22%	大買/
2019/04/03	114	113.14	117	112.22	112.00	-3	7,261	-0.04%	大買/大賣/
2019/04/02	156	114.50	138	113.45	113.00	18	7,189	0.25%	大買/大賣/
2019/04/01	263	118.15	286	117.98	113.00	-23	7,057	-0.33%	大買/大賣/
2019/03/29	85	111.06	93	111.40	113.50	-8	6,663	-0.12%
2019/03/28	110	112.19	98.6	112.04	109.00	11.4	6,621	0.17%	大買/
2019/03/27	140.1	110.72	149	111.34	110.00	-8.9	6,447	-0.14%	大買/大賣/
2019/03/26	188	111.57	191	111.77	111.50	-3	6,348	-0.05%	大買/大賣/
2019/03/25	186	107.41	232	106.66	111.00	-46	6,205	-0.74%	大買/大賣/
2019/03/22	159	110.94	144	109.71	106.50	15	6,051	0.25%	大買/大賣/
2019/03/21	182	109.14	232	109.42	110.00	-50	5,912	-0.85%	大買/大賣/
2019/03/20	332	112.03	348	111.22	108.00	-16	5,735	-0.28%	大買/大賣/
2019/03/19	235	108.40	220.1	108.24	109.00	14.9	5,403	0.28%	大買/大賣/
2019/03/18	269	110.47	268	110.84	111.50	1	5,199	0.02%	大買/大賣/
2019/03/15	526	107.34	344	107.27	112.00	182	4,965	3.67%	大買/大賣/鉅額交易
2019/03/14	518	100.32	386	100.92	104.00	132	4,423	2.98%	大買/大賣/鉅額交易
2019/03/13	138	88.82	183	90.01	94.80	-45	3,957	-1.14%	大買/大賣/
2019/03/12	89	86.39	74	86.11	86.20	15	3,691	0.41%
2019/03/11	10	80.93	9	81.20	80.50	1	3,570	0.03%
2019/03/08	29	80.64	24	79.85	81.20	5	3,698	0.14%
2019/03/07	37	81.86	50	83.19	80.70	-13	3,754	-0.35%
2019/03/06	60	83.81	58	84.19	83.80	2	3,867	0.05%
2019/03/05	104	86.41	118	85.92	84.00	-14	3,883	-0.36%	大買/大賣/
2019/03/04	17	84.35	9	83.88	83.00	8	3,747	0.21%
2019/02/27	26	82.88	25	83.64	83.80	1	3,749	0.03%
2019/02/26	59	86.81	55	86.34	84.60	4	3,799	0.11%
2019/02/25	49	87.78	31	87.88	87.80	18	3,946	0.46%
2019/02/22	183	87.58	192	87.48	87.10	-9	3,894	-0.23%	大買/大賣/
2019/02/21	80	85.76	97	87.08	88.60	-17	3,674	-0.46%
2019/02/20	41	80.80	38	81.08	80.60	3	3,469	0.09%
2019/02/19	74	81.18	48	81.31	80.60	26	3,443	0.75%
2019/02/18	50	79.02	31	78.88	78.50	19	3,378	0.56%
2019/02/15	17	77.51	23	76.86	76.60	-6	3,365	-0.18%
2019/02/14	28	80.09	16	79.47	79.50	12	3,384	0.35%
2019/02/13	66	79.04	70	79.30	78.60	-4	3,387	-0.12%
2019/02/12	10	76.86	1	76.80	76.60	9	3,367	0.27%
2019/02/11	12	75.74	2	75.90	76.00	10	3,457	0.29%
2019/01/30	0	0.00	5	76.84	76.10	-5	3,611	-0.14%
2019/01/29	13	76.87	13	77.01	76.00	0	3,778	0.00%
2019/01/28	44	77.49	23	77.85	76.90	21	3,823	0.55%
2019/01/25	21	80.95	10	81.65	81.00	11	3,895	0.28%
2019/01/24	17	82.88	15	82.63	80.80	2	3,963	0.05%
2019/01/23	6	83.32	10	83.40	82.80	-4	4,024	-0.10%
2019/01/22	39	82.97	42	83.04	82.00	-3	4,070	-0.07%
2019/01/21	152	82.33	169	80.65	84.40	-17	4,091	-0.42%	大買/大賣/
2019/01/18	89	79.43	117	79.44	79.10	-28	4,078	-0.69%	大賣/
2019/01/17	26	77.76	26	78.04	74.80	0	4,118	0.00%
2019/01/16	8	77.78	6	77.93	77.70	2	4,172	0.05%
2019/01/15	9	77.30	3	77.27	77.20	6	4,183	0.14%
2019/01/14	5	77.24	12	77.26	77.40	-7	4,198	-0.17%
2019/01/11	32	76.92	47	77.53	75.30	-15	4,223	-0.36%
2019/01/10	9	75.99	27	76.31	76.00	-18	4,202	-0.43%
2019/01/09	11	75.27	27	75.06	74.50	-16	4,199	-0.38%
2019/01/08	4	72.95	5	72.70	72.90	-1	4,212	-0.02%
2019/01/07	35	71.66	24	71.83	71.80	11	4,253	0.26%
2019/01/04	12	68.43	44	67.55	69.00	-32	4,311	-0.74%
2019/01/03	9	71.44	22	70.54	70.00	-13	4,353	-0.30%
2019/01/02	7	73.27	5	74.12	72.80	2	4,446	0.04%
2018/12/28	4	73.10	4	73.50	73.20	0	4,500	0.00%
2018/12/27	8	73.23	8	74.34	72.70	0	4,614	0.00%
2018/12/26	20.1	74.38	17	73.04	72.00	3.1	4,710	0.07%
2018/12/25	16	73.76	9	73.83	73.80	7	4,850	0.14%
2018/12/24	9	74.40	14	75.49	76.00	-5	4,928	-0.10%
2018/12/22	3	73.10	5	73.58	73.60	-2	4,962	-0.04%
2018/12/21	42	71.40	62	70.42	74.50	-20	5,173	-0.39%
2018/12/20	7	74.16	36	72.91	73.10	-29	5,203	-0.56%
2018/12/19	7	77.16	9	77.50	77.10	-2	5,247	-0.04%
2018/12/18	32	78.61	9	79.37	76.70	23	5,319	0.43%
2018/12/17	45	77.77	15	78.19	79.00	30	5,365	0.56%
2018/12/14	71	78.23	65	77.89	78.10	6	5,397	0.11%
2018/12/13	60.1	77.34	49	76.65	76.40	11.1	5,375	0.21%
2018/12/12	17	74.09	45	74.22	74.80	-28	5,431	-0.52%
2018/12/11	5	71.78	6	71.47	71.20	-1	5,489	-0.02%
2018/12/10	11	70.10	5	69.58	70.20	6	5,668	0.11%
2018/12/07	36	73.68	83	73.56	72.90	-47	5,780	-0.81%
2018/12/06	36	73.83	25	74.55	72.30	11	5,939	0.19%
2018/12/05	79	79.33	75	79.73	79.60	4	6,149	0.07%
2018/12/04	46	83.30	12	83.28	82.40	34	6,228	0.55%
2018/12/03	117	83.37	96	83.95	85.00	21	6,234	0.34%	大買/
2018/11/30	23	77.83	35	78.78	78.50	-12	6,178	-0.19%
2018/11/29	172	78.93	124	78.34	76.10	48	6,282	0.76%	大買/大賣/
2018/11/28	43	76.50	41	76.27	76.00	2	6,234	0.03%
2018/11/27	25	75.52	20	75.94	76.00	5	6,255	0.08%
2018/11/26	14	73.94	0	0.00	74.00	14	6,356	0.22%
2018/11/23	68	75.16	48	75.10	73.30	20	6,442	0.31%
2018/11/22	68	77.79	79	79.81	77.20	-11	6,430	-0.17%
2018/11/21	60	73.20	56	73.78	73.50	4	6,318	0.06%
2018/11/20	8	71.90	15	72.89	73.40	-7	6,351	-0.11%
2018/11/19	22	72.50	22	71.98	72.00	0	6,423	0.00%
2018/11/16	88	71.46	73	71.79	70.50	15	6,522	0.23%
2018/11/15	37	69.78	15	69.30	70.80	22	6,590	0.33%
2018/11/14	45	70.34	62	71.65	69.50	-17	6,826	-0.25%
2018/11/13	113	70.91	112	66.90	72.00	1	6,956	0.01%	大買/大賣/
2018/11/12	26	70.07	27	70.31	69.50	-1	6,995	-0.01%
2018/11/09	23	72.34	23	71.94	72.50	0	7,088	0.00%
2018/11/08	67	74.66	47	74.70	72.80	20	7,161	0.28%
2018/11/07	98	71.48	149	71.64	74.70	-51	7,267	-0.70%	大賣/
2018/11/06	160	75.04	109	72.85	69.60	51	7,287	0.70%	大買/大賣/
2018/11/05	50	73.64	35	72.79	73.40	15	7,441	0.20%
2018/11/02	105	73.01	108	71.93	72.00	-3	7,499	-0.04%	大買/大賣/
2018/11/01	58	66.86	67	68.09	69.50	-9	7,554	-0.12%
2018/10/31	40	61.95	63	62.80	63.40	-23	7,596	-0.30%
2018/10/30	59	59.49	62	59.68	57.90	-3	7,697	-0.04%
2018/10/29	63	63.05	75	63.71	63.50	-12	7,837	-0.15%
2018/10/26	66	66.51	88	66.26	63.30	-22	8,206	-0.27%
2018/10/25	84	71.14	58	69.45	67.90	26	8,531	0.30%
2018/10/24	35	72.79	52	72.67	75.40	-17	8,579	-0.20%
2018/10/23	25	69.26	24.1	69.28	68.60	1	8,644	0.01%
2018/10/22	16	71.57	25	72.04	72.00	-9	8,802	-0.10%
2018/10/19	30	69.93	21	69.23	71.60	9	8,932	0.10%
2018/10/18	17	70.51	8	71.20	69.90	9	9,187	0.10%
2018/10/17	16	72.20	18.3	71.75	71.40	-2.3	9,518	-0.02%
2018/10/16	27	70.87	50.2	71.05	69.60	-23.2	9,898	-0.23%
2018/10/15	39	70.38	26	69.60	69.80	13	10,137	0.13%
2018/10/12	30	68.58	17	68.27	68.70	13	10,230	0.13%
2018/10/11	15	67.04	91	67.18	66.60	-76	10,222	-0.74%
2018/10/09	43	74.17	34	74.24	73.90	9	10,225	0.09%
2018/10/08	16	76.23	33	75.45	77.00	-17	10,214	-0.17%
2018/10/05	47	77.83	57.3	78.95	75.50	-10.3	10,248	-0.10%
2018/10/04	31	81.83	149	81.28	83.20	-118	10,302	-1.15%	大賣/鉅額交易
2018/10/03	124	83.08	108	83.63	80.60	16	10,476	0.15%	大買/大賣/
2018/10/02	43	90.55	62	90.54	87.80	-19	10,553	-0.18%
2018/10/01	14.1	90.01	9	89.58	89.80	5.1	10,536	0.05%
2018/09/28	124	91.79	81.1	91.22	89.80	43	10,706	0.40%	大買/
2018/09/27	52	89.05	92	88.74	87.70	-40	10,688	-0.37%
2018/09/26	33	89.46	48	88.17	87.00	-15	10,763	-0.14%
2018/09/25	71	89.50	47	89.75	90.10	24	10,814	0.22%
2018/09/21	29	85.73	30	85.43	87.10	-1	10,870	-0.01%
2018/09/20	14	84.46	16	84.30	84.40	-2	10,978	-0.02%
2018/09/19	19	86.38	14	85.01	84.10	5	11,146	0.04%
2018/09/18	187	85.15	186	83.61	85.10	1	11,141	0.01%	大買/大賣/
2018/09/17	98	88.90	90	88.11	87.70	8	11,068	0.07%
2018/09/14	114	85.92	113	86.20	88.40	1	11,037	0.01%	大買/大賣/
2018/09/13	41	87.55	41	86.40	82.50	0	10,923	0.00%
2018/09/12	66	89.67	61	89.11	88.90	5	10,862	0.05%
2018/09/11	89.1	93.03	61	92.77	89.10	28.1	10,730	0.26%
2018/09/10	42.1	100.61	36	100.00	99.00	6.1	10,501	0.06%
2018/09/07	46	104.14	48	102.92	103.50	-2	10,436	-0.02%
2018/09/06	88	105.56	150	102.94	107.00	-62	10,422	-0.59%	大賣/
2018/09/05	162.2	104.51	136	103.18	103.50	26.2	10,416	0.25%	大買/大賣/
2018/09/04	57	110.37	78	110.45	110.00	-21	10,441	-0.20%
2018/09/03	35	110.74	32	110.94	109.50	3	10,495	0.03%
2018/08/31	131	112.95	106	112.92	113.50	25	10,709	0.23%	大買/大賣/
2018/08/30	121	119.09	89	119.19	119.00	32	10,743	0.30%	大買/
2018/08/29	31	117.21	35	116.59	120.00	-4	10,788	-0.04%
2018/08/28	32	117.59	32	117.41	115.00	0	10,951	0.00%
2018/08/27	28	115.66	35	116.31	116.00	-7	10,990	-0.06%
2018/08/24	25	111.82	19	112.95	113.00	6	11,033	0.05%
2018/08/23	180	115.11	93	114.83	114.50	87	11,185	0.78%	大買/
2018/08/22	109	115.03	188	115.41	116.00	-79	11,279	-0.70%	大買/大賣/
2018/08/21	179	117.17	177	116.92	114.50	2	11,317	0.02%	大買/大賣/
2018/08/20	87	109.16	108	108.42	115.50	-21	11,226	-0.19%	大賣/
2018/08/17	79	110.58	51	108.74	105.00	28	11,376	0.25%
2018/08/16	90	107.79	88	108.83	110.50	2	11,402	0.02%
2018/08/15	77	107.70	28	107.88	109.00	49	11,320	0.43%
2018/08/14	63	109.97	149	110.27	111.50	-86	11,342	-0.76%	大賣/
2018/08/13	64	116.21	61	119.83	113.50	3	11,345	0.03%
2018/08/10	172	130.76	114	128.34	126.00	58	11,420	0.51%	大買/大賣/
2018/08/09	38	124.96	26.5	125.89	129.00	11.5	11,345	0.10%
2018/08/08	63	127.87	76	128.13	126.00	-13	11,396	-0.11%
2018/08/07	60	125.90	60	125.62	125.00	0	11,266	0.00%
2018/08/06	40	122.15	39	123.14	128.00	1	11,337	0.01%
2018/08/03	147	127.94	158	125.10	122.50	-11	11,207	-0.10%	大買/大賣/
2018/08/02	464	121.60	210	121.62	127.00	254	10,984	2.31%	大買/大賣/鉅額交易
2018/08/01	251.6	137.43	344	130.79	123.00	-92.4	10,537	-0.88%	大買/大賣/
2018/07/31	151	129.62	145	132.00	136.50	6	10,083	0.06%	大買/大賣/
2018/07/30	362	124.36	260	124.64	124.50	102	9,853	1.04%	大買/大賣/鉅額交易
2018/07/27	71	133.42	67.2	133.23	131.50	3.8	9,674	0.04%
2018/07/26	191	133.13	186	134.81	131.00	5	9,492	0.05%	大買/大賣/
2018/07/25	116	134.58	113	135.10	134.50	3	9,336	0.03%	大買/大賣/
2018/07/24	392	130.80	385	131.42	132.00	7	9,032	0.08%	大買/大賣/
2018/07/23	160	123.55	204	123.63	133.00	-44	8,691	-0.51%	大買/大賣/
2018/07/20	124	117.84	281	118.25	121.00	-157	8,312	-1.89%	大買/大賣/鉅額交易
2018/07/19	12	106.71	57	108.79	110.00	-45	8,035	-0.56%
2018/07/18	21.2	102.11	15	101.77	100.00	6.2	7,940	0.08%
2018/07/17	17	105.59	20	105.13	104.00	-3	7,919	-0.04%
2018/07/16	40	107.21	31	106.65	105.50	9	7,930	0.11%
2018/07/13	41	113.27	35	112.04	111.00	6	7,854	0.08%
2018/07/12	98	113.19	104	113.54	112.50	-6	7,801	-0.08%	大賣/
2018/07/11	174	111.61	134	111.72	110.50	40	7,706	0.52%	大買/大賣/
2018/07/10	61	107.40	76	108.88	110.50	-15	7,546	-0.20%
2018/07/09	41	99.89	34	100.26	100.50	7	7,448	0.09%
2018/07/06	88	100.89	97	100.95	102.50	-9	7,620	-0.12%
2018/07/05	63	104.65	51	103.41	97.00	12	7,452	0.16%
2018/07/04	41	101.57	51	102.02	102.50	-10	7,272	-0.14%
2018/07/03	63	106.17	28	107.21	101.50	35	7,102	0.49%
2018/07/02	48	111.68	39	111.76	112.50	9	6,998	0.13%
2018/06/29	43	107.69	58	107.21	108.50	-15	6,864	-0.22%
2018/06/28	75	113.27	27	113.52	107.50	48	6,672	0.72%
2018/06/27	15	120.57	17	121.62	119.00	-2	6,470	-0.03%
2018/06/26	18	122.89	3.1	123.03	124.00	14.9	6,504	0.23%
2018/06/25	15.1	117.05	23	117.93	120.00	-7.9	6,484	-0.12%
2018/06/22	23	125.89	24	125.19	121.50	-1	6,450	-0.02%
2018/06/21	38	135.43	45	135.61	134.50	-7	6,383	-0.11%
2018/06/20	39	143.64	41	144.05	142.00	-2	6,308	-0.03%
2018/06/19	10	143.80	22	141.64	143.00	-12	6,265	-0.19%
2018/06/15	52	159.63	41	148.70	144.50	11	6,276	0.18%
2018/06/14	14	159.96	13	154.77	160.50	1	6,241	0.02%
2018/06/13	45	161.77	20	160.30	159.00	25	6,194	0.40%
2018/06/12	85	160.33	86	163.98	168.00	-1	6,126	-0.02%
2018/06/11	39	152.14	39	152.18	153.00	0	5,982	0.00%
2018/06/08	110	149.00	101	150.04	152.50	9	5,828	0.15%	大買/大賣/
2018/06/07	78	135.72	52	137.60	141.00	26	5,542	0.47%
2018/06/06	28	132.27	28	130.91	134.50	0	5,367	0.00%
2018/06/05	59	126.31	33	124.42	123.50	26	5,239	0.50%
2018/06/04	13	121.77	42	121.89	125.00	-29	5,009	-0.58%
2018/06/01	49	117.21	15	114.97	114.00	34	4,878	0.70%
2018/05/31	86	122.33	99	121.35	115.00	-13	4,758	-0.27%
2018/05/30	88	108.26	87	111.84	115.50	1	4,525	0.02%
2018/05/29	66	108.17	31	108.50	105.00	35	4,326	0.81%
2018/05/28	61	106.07	76	106.82	108.50	-15	4,203	-0.36%
2018/05/25	200	103.95	173	102.83	102.00	27	4,126	0.65%	大買/大賣/
2018/05/24	53	94.21	49	95.19	98.10	4	3,815	0.10%
2018/05/23	31	89.64	26	89.20	89.20	5	3,716	0.13%
2018/05/22	46	90.24	43	88.81	90.90	3	3,664	0.08%
2018/05/21	92	89.57	154.1	88.95	89.50	-62.1	3,557	-1.74%	大賣/
2018/05/18	51	81.72	107	82.81	86.50	-56	3,371	-1.66%	大賣/
2018/05/17	93	80.47	123.2	80.62	78.70	-30.2	3,142	-0.96%	大賣/
2018/05/16	90	75.11	76	75.11	76.50	14	2,915	0.48%
2018/05/15	82	71.23	21	71.38	69.60	61	2,781	2.19%
2018/05/14	61	69.33	85.1	68.02	71.00	-24.1	2,777	-0.87%
2018/05/11	43	64.02	25.1	64.40	65.10	17.9	2,619	0.68%
2018/05/10	4	60.13	3	60.40	59.20	1	2,569	0.04%
2018/05/09	3	60.03	2	60.00	59.00	1	2,681	0.04%
2018/05/08	2.1	58.99	0	0.00	59.00	2.1	2,726	0.08%
2018/05/07	0	0.00	4	59.40	59.30	-4	2,784	-0.14%
2018/05/04	3	58.00	3	58.30	57.90	0	2,984	0.00%
2018/05/03	7	58.31	17	57.98	58.00	-10	3,096	-0.32%
2018/05/02	8	59.90	9	58.81	58.70	-1	3,371	-0.03%
2018/04/30	0	0.00	4	59.98	59.50	-4	3,473	-0.12%
2018/04/27	6	59.00	2	59.65	59.90	4	3,483	0.11%
2018/04/26	29	60.48	17	60.20	58.10	12	3,536	0.34%
2018/04/25	16	62.51	3	63.10	62.70	13	3,494	0.37%
2018/04/24	28	62.69	10	62.82	62.40	18	3,476	0.52%
2018/04/23	11	63.75	17	64.50	62.60	-6	3,429	-0.17%
2018/04/20	27.3	67.10	27	67.51	65.50	0.3	3,379	0.01%
2018/04/19	0	0.00	14	65.08	66.00	-14	3,301	-0.42%
2018/04/18	5	64.62	12	65.41	64.60	-7	3,285	-0.21%
2018/04/17	34	67.36	27	67.17	65.20	7	3,240	0.22%
2018/04/16	44	70.29	33	69.79	68.30	11	3,167	0.35%
2018/04/13	13.1	67.89	23	67.41	68.80	-9.9	3,051	-0.32%
2018/04/12	135.1	69.64	122	70.33	67.60	13.1	2,929	0.45%	大買/大賣/
2018/04/11	51	66.78	67	67.28	67.30	-16	2,688	-0.60%
2018/04/10	6	60.78	1	61.20	61.20	5	2,661	0.19%
2018/04/09	5	61.80	0	0.00	60.30	5	2,649	0.19%
2018/04/03	1	60.70	0	0.00	61.30	1	2,653	0.04%
2018/04/02	7	61.96	6	61.20	61.30	1	2,645	0.04%
2018/03/31	4	60.98	4	61.15	61.30	0	2,648	0.00%
2018/03/30	9	61.16	3	60.60	60.60	6	2,650	0.23%
2018/03/29	48	64.34	43	63.06	61.40	5	2,640	0.19%
2018/03/28	6	62.98	11	62.92	62.60	-5	2,574	-0.19%
2018/03/27	68	62.46	68	63.34	62.10	0	2,554	0.00%
2018/03/26	12	60.22	2	60.30	60.60	10	2,532	0.39%
2018/03/23	9	59.53	4	59.63	59.60	5	2,529	0.20%
2018/03/22	4	61.88	11	62.31	61.20	-7	2,518	-0.28%
2018/03/21	68	63.03	57	62.95	62.30	11	2,510	0.44%
2018/03/20	0	0.00	2	61.05	60.10	-2	2,465	-0.08%
2018/03/19	2	61.20	0	0.00	61.00	2	2,484	0.08%
2018/03/16	1	62.50	1	62.00	62.00	0	2,504	0.00%
2018/03/15	45	62.87	21	62.94	62.10	24	2,538	0.95%
2018/03/14	2	60.70	1	61.40	60.80	1	2,508	0.04%
2018/03/13	4	61.83	4	62.03	61.40	0	2,564	0.00%
2018/03/12	3	61.10	3	60.83	60.90	0	2,591	0.00%
2018/03/09	13	61.62	12	62.21	60.80	1	2,616	0.04%
2018/03/08	1	59.50	0	0.00	59.60	1	2,596	0.04%
2018/03/07	1	59.70	0	0.00	59.60	1	2,601	0.04%
2018/03/06	1	60.80	0	0.00	60.00	1	2,612	0.04%
2018/03/05	2	62.30	9	61.33	59.90	-7	2,616	-0.27%
2018/03/02	8	61.95	14	61.94	62.10	-6	2,612	-0.23%
2018/03/01	21	63.24	14	63.05	63.10	7	2,609	0.27%
2018/02/27	75	64.73	103	64.25	63.90	-28	2,604	-1.08%	大賣/
2018/02/26	20	60.72	0	0.00	61.00	20	2,528	0.79%
2018/02/23	93	62.48	73	60.44	60.10	20	2,537	0.79%
2018/02/22	3	59.67	0	0.00	59.80	3	2,603	0.12%
2018/02/21	40	59.23	30	59.62	60.00	10	2,648	0.38%
2018/02/12	8	57.53	8	55.70	55.70	0	2,684	0.00%
2018/02/09	45	56.51	46	54.48	57.00	-1	2,874	-0.03%
2018/02/08	10	58.17	8	57.50	56.10	2	2,860	0.07%
2018/02/07	76	59.77	73	60.09	58.90	3	2,849	0.11%
2018/02/06	10	58.43	23	58.45	56.20	-13	2,850	-0.46%
2018/02/05	4	60.65	93	60.07	62.40	-89	2,829	-3.15%
2018/02/02	26	64.38	22	64.50	63.90	4	2,885	0.14%
2018/02/01	108	67.17	62	67.06	65.20	46	2,905	1.58%	大買/
2018/01/31	21	63.82	10	64.11	64.00	11	2,831	0.39%
2018/01/30	19	63.64	7	63.84	63.90	12	2,848	0.42%
2018/01/29	175	66.22	157	66.76	65.00	18	2,815	0.64%	大買/大賣/
2018/01/26	111	64.08	100	63.15	63.00	11	2,670	0.41%	大買/
2018/01/25	183	61.07	179	61.69	62.50	4	2,600	0.15%	大買/大賣/
2018/01/24	81	57.17	78	58.39	58.80	3	2,372	0.13%
2018/01/23	8	53.94	3	54.83	53.50	5	2,310	0.22%
2018/01/22	26	53.77	24	54.97	55.70	2	2,337	0.09%
2018/01/19	1	51.50	1	50.50	51.50	0	2,332	0.00%
2018/01/18	1	51.00	0	0.00	50.30	1	2,351	0.04%
2018/01/17	2	50.45	1	50.00	50.30	1	2,378	0.04%
2018/01/16	1	50.10	3	50.03	49.90	-2	2,414	-0.08%
2018/01/15	10	50.56	0	0.00	49.95	10	2,426	0.41%
2018/01/12	0	0.00	1	50.60	50.30	-1	2,472	-0.04%
2018/01/11	1	49.65	0	0.00	49.45	1	2,489	0.04%
2018/01/09	13	50.66	13	49.73	50.20	0	2,599	0.00%
2018/01/08	0	0.00	2	50.80	50.60	-2	2,661	-0.08%
2018/01/05	2	53.10	5	53.50	52.00	-3	2,775	-0.11%
2018/01/04	1	52.10	2	52.40	52.40	-1	2,828	-0.04%