亞光 (3019)-新光-台中券商分點個股進出

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

亞光

(3019)

可現股當沖

股價
70.5
漲跌
▲2.5
漲幅
+3.68%
成交量
10,119張
產業
上市光電類股
813人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

亞光 (3019)籌碼相關－新光-台中券商分點個股進出

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-台中券商分點個股進出
新光-台中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
2024/06/12	2.3	67.94	1	68.00	68.00	1.3	871	0.15%
2024/06/11	3.2	67.53	0	0.00	67.20	3.2	862	0.37%
2024/06/07	1.3	67.88	0	0.00	68.00	1.3	858	0.15%
2024/06/06	13.3	68.46	9	68.02	67.70	4.3	853	0.50%
2024/06/05	7.3	67.83	9	67.79	67.30	-1.7	816	-0.21%
2024/06/04	2	66.50	1	67.20	66.50	1	794	0.13%
2024/05/31	4	67.25	5	67.14	66.60	-1	817	-0.12%
2024/05/30	0.6	67.28	3	66.50	66.20	-2.4	806	-0.30%
2024/05/29	2	67.00	7	67.14	66.80	-5	804	-0.62%
2024/05/28	1.1	66.13	3	66.43	66.80	-2	796	-0.24%
2024/05/27	4	66.43	6	66.47	66.40	-2	790	-0.25%
2024/05/24	10	65.84	1	66.40	65.60	9	788	1.14%
2024/05/23	11	65.66	5	66.10	65.30	6	784	0.77%
2024/05/22	8	66.38	13.3	66.40	66.80	-5.3	784	-0.67%
2024/05/21	4	65.60	1	66.10	65.50	3	800	0.37%
2024/05/20	0	0.00	0.4	65.00	64.60	-0.4	792	-0.04%
2024/05/16	2	64.80	7	64.74	64.60	-5	803	-0.62%
2024/05/15	0	0.00	2	64.35	64.50	-2	803	-0.25%
2024/05/14	2	63.85	1	63.90	63.90	1	804	0.12%
2024/05/13	2.1	63.66	0	0.00	63.80	2.1	807	0.25%
2024/05/10	0	63.50	1	63.50	63.80	-1	808	-0.12%
2024/05/09	0	0.00	1	65.20	64.20	-1	807	-0.12%
2024/05/07	0	64.20	0	0.00	64.20	0	803	0.00%
2024/05/06	0.4	64.58	0	64.70	64.40	0.3	801	0.04%
2024/05/03	1	64.80	0	0.00	64.30	1	800	0.13%
2024/05/02	0	0.00	1	65.10	65.20	-1	801	-0.12%
2024/04/30	3	64.03	1	64.40	64.20	2	808	0.25%
2024/04/29	0	0.00	1	64.40	64.60	-1	847	-0.12%
2024/04/24	1	63.10	2	62.80	63.50	-1	853	-0.12%
2024/04/23	2	62.10	0	0.00	62.40	2	870	0.23%
2024/04/22	0	62.10	0.2	62.10	62.00	-0.2	875	-0.02%
2024/04/19	5.1	62.60	0	0.00	62.00	5.1	872	0.58%
2024/04/18	2.1	63.51	1	63.60	63.80	1.1	865	0.12%
2024/04/17	4	63.40	4	64.00	64.00	0	864	0.00%
2024/04/16	2	63.70	10	63.99	63.10	-8	858	-0.93%
2024/04/15	1.2	65.28	0	66.40	65.20	1.2	848	0.14%
2024/04/12	0.4	66.46	1	66.50	66.50	-0.6	858	-0.07%
2024/04/11	1	65.71	1	65.70	65.70	0	864	0.00%
2024/04/10	12	66.62	6	66.93	66.30	6	912	0.66%
2024/04/09	1	66.00	0	0.00	66.40	1	913	0.11%
2024/04/08	2	65.75	1	65.90	65.60	1	912	0.11%
2024/04/03	2.2	64.32	4	64.20	65.00	-1.8	898	-0.20%
2024/04/01	1	64.40	1	64.50	64.80	0	931	0.00%
2024/03/29	1	65.10	0	0.00	64.40	1	1,012	0.10%
2024/03/28	0	65.63	0	0.00	65.00	0	1,062	0.00%
2024/03/27	0	0.00	1	65.90	65.20	-1	1,062	-0.09%
2024/03/26	1.1	65.28	2	65.95	64.90	-0.9	1,062	-0.09%
2024/03/25	1	64.80	0	0.00	65.20	1	1,064	0.09%
2024/03/22	0	0.00	1	64.80	64.70	-1	1,091	-0.09%
2024/03/21	1	64.60	0	0.00	64.80	1	1,127	0.09%
2024/03/20	1	64.50	4	65.03	64.50	-3	1,190	-0.25%
2024/03/19	1	63.60	0.4	63.90	63.90	0.6	1,389	0.04%
2024/03/15	1	64.00	1	63.50	63.50	0	1,774	0.00%
2024/03/14	0	64.00	0	0.00	63.80	0	1,777	0.00%
2024/03/13	1	63.80	3	64.40	63.80	-2	1,780	-0.11%
2024/03/12	0	64.80	1	63.80	64.60	-1	1,793	-0.06%
2024/03/11	2	63.50	3	63.63	63.70	-1	1,794	-0.06%
2024/03/08	5.1	63.60	4	64.00	63.00	1.1	1,796	0.06%
2024/03/07	2	64.60	5	64.28	64.30	-3	1,783	-0.17%
2024/03/06	2.1	65.22	0.1	66.20	65.20	2	1,771	0.11%
2024/03/05	5	66.68	1	66.50	66.40	4	1,762	0.23%
2024/03/04	2	66.80	0	0.00	66.90	2	1,769	0.11%
2024/03/01	0	68.00	25	66.72	67.00	-25	1,770	-1.41%
2024/02/29	1.1	67.09	1	66.70	67.10	0.1	1,780	0.00%
2024/02/27	1	68.50	0	0.00	67.20	1	1,804	0.06%
2024/02/26	0	68.50	3	68.63	68.90	-3	1,879	-0.16%
2024/02/23	8	68.35	0	0.00	67.60	8	1,899	0.42%
2024/02/22	15	69.13	6	69.02	68.50	9	1,899	0.47%
2024/02/21	14	68.66	0.5	68.24	68.40	13.5	1,878	0.72%
2024/02/19	0	0.00	3	68.07	67.90	-3	1,862	-0.16%
2024/02/16	1	66.70	6	67.20	67.00	-5	1,858	-0.27%
2024/02/15	5	66.20	0	0.00	66.30	5	1,853	0.27%
2024/02/02	1	66.80	1	66.30	66.00	0	1,840	0.00%
2024/02/01	3	66.50	1	66.90	66.40	2	1,839	0.11%
2024/01/30	0	67.80	0	0.00	66.70	0	1,837	0.00%
2024/01/26	0	0.00	0	67.80	67.40	0	1,861	0.00%
2024/01/25	1	67.70	15	67.77	67.70	-14	1,862	-0.75%
2024/01/24	5	69.04	3	69.13	68.40	2	1,855	0.11%
2024/01/23	4.5	68.96	18.1	69.04	69.20	-13.6	1,838	-0.74%
2024/01/22	3	66.73	6	66.78	66.60	-3	1,792	-0.17%
2024/01/19	2	66.00	2	65.85	65.90	0	1,785	0.00%
2024/01/18	1	64.90	2	64.50	64.80	-1	1,777	-0.06%
2024/01/17	1.2	65.13	0	0.00	64.70	1.2	1,780	0.07%
2024/01/16	1.1	66.41	0	0.00	66.20	1.1	1,759	0.06%
2024/01/15	2	66.75	0	0.00	66.70	2	1,755	0.11%
2024/01/12	16	66.69	2	66.50	66.40	14	1,757	0.80%
2024/01/11	1	66.30	0	0.00	66.20	1	1,752	0.06%
2024/01/09	4.1	66.10	2	66.00	66.00	2.1	1,776	0.12%
2024/01/08	1	66.60	0	0.00	66.70	1	1,774	0.06%
2024/01/05	2	67.50	3.3	68.02	67.70	-1.3	1,761	-0.07%
2024/01/04	2.1	67.54	5	68.06	67.10	-2.9	1,749	-0.17%
2024/01/03	3	69.27	1	68.70	69.40	2	1,707	0.12%
2024/01/02	3	70.47	6	70.73	70.30	-3	1,693	-0.18%
2023/12/29	2	70.10	1	70.30	70.20	1	1,683	0.06%
2023/12/28	3	70.23	6	70.05	69.60	-3	1,675	-0.18%
2023/12/27	3	70.80	5	70.88	70.60	-2	1,658	-0.12%
2023/12/26	24.2	71.53	39	71.95	70.60	-14.8	1,639	-0.90%
2023/12/25	18.1	70.84	8.2	70.90	71.70	9.9	1,555	0.63%
2023/12/22	3	68.57	1	69.40	68.40	2	1,502	0.13%
2023/12/21	2.1	68.86	1	69.10	68.70	1.1	1,494	0.07%
2023/12/20	6.1	69.37	4	69.45	69.50	2.1	1,489	0.14%
2023/12/19	11.1	68.97	5.3	68.95	69.20	5.9	1,476	0.40%
2023/12/18	4	69.62	2	70.30	69.10	2	1,451	0.14%
2023/12/15	38	70.88	9	71.28	70.40	29	1,416	2.05%
2023/12/14	36.7	73.44	54.1	73.22	72.30	-17.4	1,350	-1.28%
2023/12/13	143.7	71.18	131	71.67	72.80	12.7	1,139	1.11%	大買/大賣/
2023/12/12	38.1	68.45	43.1	69.00	69.00	-5.1	894	-0.56%
2023/12/08	1	65.50	2	65.80	65.50	-1	771	-0.13%
2023/12/07	5	66.12	1	66.00	65.90	4	765	0.52%
2023/12/06	14	66.04	1	66.20	65.50	13	749	1.73%
2023/12/04	4	66.10	10	66.90	66.30	-6	739	-0.81%
2023/12/01	3	66.60	0	0.00	66.40	3	734	0.41%
2023/11/30	5	66.74	2	66.55	66.90	3	735	0.41%
2023/11/29	2	66.65	3	66.87	67.00	-1	728	-0.14%
2023/11/28	3	66.37	5	65.82	66.40	-2	718	-0.28%
2023/11/27	13	66.17	3.1	65.91	65.40	10	719	1.38%
2023/11/24	6	66.88	6.1	66.73	66.10	-0.1	710	-0.01%
2023/11/23	21.1	67.12	36	67.02	67.30	-14.9	685	-2.17%
2023/11/22	4	65.48	26	65.31	65.10	-22	603	-3.64%
2023/11/20	1	64.50	1	64.40	64.40	0	563	0.00%
2023/11/17	0	63.70	0	0.00	63.60	0	544	0.01%
2023/11/16	1	63.30	0	0.00	63.40	1	543	0.18%
2023/11/15	0	0.00	1	63.10	63.10	-1	538	-0.19%
2023/11/10	0	0.00	0	62.60	62.00	0	547	-0.01%
2023/11/08	0	0.00	1	63.20	63.30	-1	580	-0.17%
2023/11/07	1	63.30	1	63.70	63.10	0	588	0.00%
2023/11/03	8	63.51	9	63.54	62.80	-1	598	-0.17%
2023/11/02	2.1	61.61	1	62.00	61.50	1.1	586	0.18%
2023/10/31	5	60.66	2	61.70	60.50	3	635	0.47%
2023/10/27	0	0.00	2	60.80	61.00	-2	704	-0.28%
2023/10/26	3	61.21	0	0.00	60.90	3	712	0.43%
2023/10/25	0	0.00	3	62.33	62.00	-3	717	-0.42%
2023/10/23	0	0.00	1	60.90	60.70	-1	722	-0.14%
2023/10/20	3	60.20	1	61.20	60.90	2	725	0.28%
2023/10/19	1	60.80	0	0.00	60.70	1	735	0.14%
2023/10/18	1.1	60.49	20	60.46	61.70	-18.9	736	-2.56%
2023/10/17	1	61.90	1	61.60	61.60	0	717	0.00%
2023/10/12	1	62.10	3	62.17	62.30	-2	743	-0.27%
2023/10/11	3	62.17	21	61.63	61.60	-18	757	-2.38%
2023/10/06	0	0.00	1	62.60	62.60	-1	776	-0.13%
2023/10/05	2	63.00	4	62.95	62.90	-2	793	-0.25%
2023/10/04	4	62.65	0	0.00	62.50	4	829	0.48%
2023/10/03	0	0.00	2	63.95	63.20	-2	885	-0.23%
2023/10/02	1	63.10	1	63.10	63.30	0	927	0.00%
2023/09/28	2	62.85	0	0.00	63.00	2	977	0.20%
2023/09/27	0	0.00	2	62.95	62.60	-2	1,004	-0.20%
2023/09/26	11	63.18	0	0.00	63.10	11	1,009	1.09%
2023/09/25	0	63.30	0	0.00	64.10	0	1,006	0.00%
2023/09/22	5	62.80	0	0.00	63.30	5	1,016	0.49%
2023/09/21	7	62.86	0	0.00	62.90	7	1,029	0.68%
2023/09/20	7	64.11	1	64.60	64.00	6	1,027	0.58%
2023/09/19	1	65.50	0	0.00	65.10	1	1,039	0.10%
2023/09/18	1	66.19	1	65.70	65.70	0	1,046	0.00%
2023/09/14	2	65.48	0	0.00	65.60	2	1,052	0.19%
2023/09/13	2	65.75	13	65.89	65.00	-11	1,064	-1.03%
2023/09/12	1	64.40	0	0.00	64.50	1	1,062	0.09%
2023/09/11	1	63.00	0	0.00	63.10	1	1,134	0.09%
2023/09/08	1	64.10	0	0.00	63.90	1	1,271	0.08%
2023/09/06	0	64.70	1	65.20	64.50	-1	1,286	-0.08%
2023/09/05	2	64.95	3	65.07	65.10	-1	1,286	-0.08%
2023/09/04	2.1	64.06	1	64.30	64.30	1.1	1,283	0.08%
2023/09/01	1	64.10	1.4	64.16	63.80	-0.4	1,286	-0.03%
2023/08/31	1	63.90	2	63.85	63.80	-1	1,298	-0.08%
2023/08/29	1	63.20	1	63.00	63.00	0	1,332	0.00%
2023/08/28	0	0.00	1	62.40	62.20	-1	1,453	-0.07%
2023/08/25	1	62.20	0	0.00	62.00	1	1,464	0.07%
2023/08/17	0	0.00	2	61.90	62.80	-2	1,487	-0.13%
2023/08/16	0	0.00	3	62.40	62.20	-3	1,477	-0.20%
2023/08/15	1	62.70	1	62.60	62.50	0	1,479	0.00%
2023/08/14	19	62.51	5	62.20	62.00	14	1,480	0.95%
2023/08/11	9	64.93	2	65.10	64.80	7	1,470	0.48%
2023/08/10	2	65.00	0.1	65.10	65.00	2	1,467	0.13%
2023/08/08	2	66.90	1	66.90	67.10	1	1,458	0.07%
2023/08/07	1.1	67.03	4	67.28	67.40	-2.9	1,454	-0.20%
2023/08/04	18	64.98	18	65.77	65.50	0	1,421	0.00%
2023/08/02	16	66.69	24	67.70	65.70	-8	1,408	-0.57%
2023/08/01	0	64.50	1	64.90	64.60	-1	1,340	-0.07%
2023/07/31	0.1	65.20	1	64.70	64.10	-0.9	1,335	-0.07%
2023/07/28	3	64.50	2	64.50	64.80	1	1,330	0.08%
2023/07/26	3	64.70	3	65.50	64.30	0	1,323	0.00%
2023/07/25	0	0.00	2	65.50	65.00	-2	1,321	-0.15%
2023/07/24	12	64.51	4	64.43	64.50	8	1,318	0.61%
2023/07/21	1	65.60	0	0.00	65.80	1	1,309	0.08%
2023/07/19	2	66.50	1	67.10	66.30	1	1,310	0.08%
2023/07/18	5	67.32	0	0.00	66.30	5	1,307	0.38%
2023/07/17	0	0.00	2	67.45	67.60	-2	1,305	-0.15%
2023/07/14	0	0.00	2	67.50	67.50	-2	1,307	-0.15%
2023/07/13	3	68.67	7	68.46	67.90	-4	1,311	-0.31%
2023/07/12	7	68.11	16	67.70	67.70	-9	1,309	-0.69%
2023/07/11	17	68.46	14	68.40	68.30	3	1,300	0.23%
2023/07/10	14	68.30	12	67.84	67.40	2	1,282	0.16%
2023/07/07	3	67.63	1	67.00	67.00	2	1,231	0.16%
2023/07/06	4	67.35	2	67.60	67.90	2	1,194	0.17%
2023/07/05	2	66.40	8	66.51	66.10	-6	1,169	-0.51%
2023/07/04	4	64.98	2	64.85	65.30	2	1,148	0.17%
2023/07/03	1	64.20	1	64.50	64.30	0	1,143	0.00%
2023/06/30	2	64.55	0	0.00	64.30	2	1,142	0.18%
2023/06/29	2	65.35	1	65.10	66.30	1	1,134	0.09%
2023/06/27	5	65.42	3	64.40	64.40	2	1,133	0.18%
2023/06/26	0	0.00	1	66.20	65.90	-1	1,125	-0.09%
2023/06/21	2	67.20	0	67.10	66.80	2	1,129	0.18%
2023/06/20	6	66.82	0	0.00	66.60	6	1,132	0.53%
2023/06/19	7	68.23	5	67.82	67.20	2	1,128	0.18%
2023/06/16	0	0.00	1.2	68.48	68.10	-1.2	1,122	-0.11%
2023/06/15	13.1	69.03	14	69.31	68.80	-1	1,108	-0.09%
2023/06/14	42.4	68.84	44.2	69.10	68.00	-1.8	1,043	-0.17%
2023/06/13	1	66.00	1	66.30	66.20	0	924	0.00%
2023/06/09	1	65.70	0	0.00	65.60	1	942	0.11%
2023/06/08	4	65.80	2	65.35	65.10	2	977	0.20%
2023/06/07	1	65.80	0	0.00	66.10	1	1,035	0.10%
2023/06/06	3.1	65.80	5	65.96	65.60	-2	1,075	-0.18%
2023/06/05	2	66.90	3	67.03	66.80	-1	1,138	-0.09%
2023/06/02	6	65.73	6	66.10	66.00	0	1,430	0.00%
2023/06/01	11	67.85	12	68.02	66.80	-1	1,630	-0.06%
2023/05/31	1	65.50	0	0.00	65.50	1	1,517	0.07%
2023/05/29	0	0.00	1	65.10	65.20	-1	1,514	-0.07%
2023/05/26	0.1	64.40	0	0.00	64.00	0.1	1,506	0.00%
2023/05/24	1	64.60	2	64.60	64.60	-1	1,516	-0.07%
2023/05/19	1	64.30	2	64.30	64.40	-1	1,534	-0.07%
2023/05/18	4	64.30	5	64.08	64.20	-1	1,534	-0.07%
2023/05/17	2.1	63.81	2	63.70	64.00	0.1	1,533	0.00%
2023/05/16	0	0.00	1	62.70	62.60	-1	1,514	-0.07%
2023/05/15	0	62.90	0	0.00	62.30	0	1,510	0.00%
2023/05/11	1	62.00	2	62.25	61.80	-1	1,521	-0.07%
2023/05/05	0	0.00	1	63.40	63.30	-1	1,559	-0.06%
2023/05/04	1	63.20	1	63.70	63.00	0	1,648	0.00%
2023/05/03	2	63.45	1	63.60	63.50	1	1,681	0.06%
2023/05/02	3	64.20	0	0.00	64.20	3	1,688	0.18%
2023/04/28	1	64.30	0	0.00	64.10	1	1,689	0.06%
2023/04/27	0	63.60	0	0.00	63.80	0	1,687	0.00%
2023/04/26	1	62.90	2	62.85	63.40	-1	1,684	-0.06%
2023/04/24	2	64.50	2	64.80	64.40	0	1,670	0.00%
2023/04/21	4	64.93	5	64.50	64.30	-1	1,669	-0.06%
2023/04/20	1	65.80	2	66.20	65.50	-1	1,662	-0.06%
2023/04/19	2	66.75	3	66.80	66.60	-1	1,661	-0.06%
2023/04/18	7	67.54	1	68.00	67.30	6	1,661	0.36%
2023/04/17	22.1	68.19	28	68.45	68.50	-5.9	1,643	-0.36%
2023/04/14	1.1	67.20	1	67.20	67.00	0.1	1,613	0.01%
2023/04/13	11	67.30	9	66.89	66.80	2	1,603	0.12%
2023/04/12	5	67.04	1	67.10	67.10	4	1,584	0.25%
2023/04/11	8	67.03	1	67.00	67.10	7	1,579	0.44%
2023/04/10	22	66.75	11	66.90	67.00	11	1,574	0.70%
2023/04/07	3	65.63	3	65.80	65.50	0	1,548	0.00%
2023/04/06	2	65.90	4	65.70	65.70	-2	1,541	-0.13%
2023/03/31	0	66.50	1	66.50	66.00	-1	1,540	-0.06%
2023/03/30	1	66.10	1	66.10	66.10	0	1,537	0.00%
2023/03/29	0	0.00	2.1	65.50	65.50	-2.1	1,530	-0.14%
2023/03/28	0	65.70	0.2	65.50	65.30	-0.2	1,527	-0.01%
2023/03/27	0	66.69	0	0.00	66.10	0	1,517	0.00%
2023/03/24	0.1	66.90	6	66.35	66.10	-5.9	1,515	-0.39%
2023/03/23	0.1	66.20	4	66.00	66.20	-4	1,505	-0.26%
2023/03/22	1	65.90	1	65.90	65.80	0	1,500	0.00%
2023/03/21	3	65.60	3	65.57	65.60	0	1,494	0.00%
2023/03/20	0	64.90	0	0.00	64.90	0	1,489	0.00%
2023/03/17	6	64.90	0	0.00	64.80	6	1,487	0.40%
2023/03/16	4	64.33	3	63.90	63.80	1	1,483	0.07%
2023/03/15	9	65.71	7	65.89	65.00	2	1,475	0.14%
2023/03/14	3	65.10	0	0.00	64.90	3	1,469	0.20%
2023/03/13	60	66.08	62.1	66.00	66.20	-2.1	1,460	-0.14%
2023/03/10	3.1	68.48	13	68.85	67.60	-9.9	1,441	-0.69%
2023/03/09	10	71.01	12	70.99	70.30	-2	1,400	-0.14%
2023/03/08	15.1	70.72	19.2	70.78	70.60	-4.1	1,394	-0.29%
2023/03/07	86.1	72.64	117.1	72.42	72.40	-31.1	1,322	-2.35%	大賣/
2023/03/06	81.3	70.56	38.2	70.44	72.00	43.1	1,015	4.24%
2023/03/03	5.1	65.40	1	65.80	65.50	4.1	792	0.51%
2023/03/02	0.1	65.20	0	0.00	64.30	0.1	785	0.01%
2023/02/24	0	65.83	0	0.00	65.10	0	797	0.00%
2023/02/23	2	65.90	0.1	66.04	65.80	1.9	814	0.23%
2023/02/22	0.1	66.31	1	65.40	65.40	-1	909	-0.11%
2023/02/21	8.1	66.03	0	66.30	67.10	8	961	0.84%
2023/02/20	0	0.00	3	65.80	66.10	-3	957	-0.32%
2023/02/17	0	65.50	0	65.30	65.30	0	960	0.00%
2023/02/16	1	64.70	1	65.19	64.90	0	964	0.00%
2023/02/15	1	64.80	0	0.00	64.40	1	986	0.10%
2023/02/14	2	65.10	0	65.00	65.10	2	1,015	0.19%
2023/02/13	0	64.80	0.1	64.70	64.90	-0.1	1,026	-0.01%
2023/02/10	2	65.10	2.2	65.29	64.80	-0.2	1,044	-0.02%
2023/02/09	0	0.00	0.1	66.10	65.80	-0.1	1,051	0.00%
2023/02/08	1.1	66.84	0	0.00	66.60	1.1	1,059	0.10%
2023/02/07	2	66.95	6	67.37	67.10	-4	1,084	-0.37%
2023/02/06	1	66.20	2	66.60	66.50	-1	1,082	-0.09%
2023/02/03	2	66.30	6	66.73	67.20	-4	1,079	-0.37%
2023/02/02	36.1	67.45	32	66.95	67.10	4.1	1,066	0.38%
2023/02/01	1	63.50	3	64.43	66.00	-2	986	-0.20%
2023/01/31	0	0.00	1	63.70	63.70	-1	961	-0.10%
2023/01/30	1	62.30	0	62.10	62.10	1	959	0.10%
2023/01/16	0	61.50	0	0.00	61.20	0	981	0.00%
2023/01/13	0	62.60	0	0.00	61.30	0	995	0.00%
2023/01/12	0	0.00	2.1	62.52	62.60	-2.1	1,016	-0.21%
2023/01/11	0	63.60	0	0.00	62.90	0	1,027	0.00%
2023/01/10	0	63.60	3	63.33	63.60	-3	1,034	-0.29%
2023/01/06	0	0.00	3	62.40	62.50	-3	1,037	-0.29%
2023/01/05	3	61.60	0	61.70	61.10	3	1,044	0.29%
2023/01/04	0	0.00	0	61.30	61.10	0	1,050	0.00%
2022/12/30	0	0.00	0	60.70	60.50	0	1,062	0.00%
2022/12/29	0	0.00	1	59.90	60.30	-1	1,069	-0.09%
2022/12/28	0	0.00	1.1	60.33	60.20	-1.1	1,085	-0.10%
2022/12/27	0.5	62.00	0	0.00	61.60	0.5	1,092	0.05%
2022/12/26	1	61.40	0	0.00	61.30	1	1,122	0.09%
2022/12/22	1.1	62.40	0	0.00	62.40	1.1	1,193	0.09%
2022/12/20	1	61.60	0	0.00	61.40	1	1,217	0.08%
2022/12/19	1	63.20	1.1	63.10	63.00	-0.1	1,224	0.00%
2022/12/16	0	0.00	11	63.17	63.20	-11	1,229	-0.89%
2022/12/15	4	64.20	0	0.00	64.20	4	1,232	0.32%
2022/12/14	0	0.00	1	63.80	63.80	-1	1,236	-0.08%
2022/12/12	2.1	63.26	0	0.00	63.50	2.1	1,239	0.17%
2022/12/09	1	63.90	1	63.70	63.30	0	1,242	0.00%
2022/12/08	0	0.00	0.3	63.40	63.80	-0.3	1,244	-0.02%
2022/12/07	3	64.20	4	64.55	63.30	-1	1,251	-0.08%
2022/12/06	4	65.50	24	65.30	64.40	-20	1,247	-1.60%
2022/12/05	3.1	66.44	2	66.75	66.40	1.1	1,241	0.08%
2022/12/02	5	66.52	7.1	66.40	66.20	-2.1	1,238	-0.17%
2022/12/01	1	66.10	10	65.68	65.70	-9	1,230	-0.73%
2022/11/30	14	66.24	7.5	66.01	66.00	6.5	1,236	0.53%
2022/11/29	3	64.00	7	63.96	64.50	-4	1,218	-0.33%
2022/11/28	15	63.32	12	63.00	63.90	3	1,230	0.24%
2022/11/25	1	64.00	0	0.00	63.40	1	1,279	0.08%
2022/11/24	0.5	64.80	1	64.00	64.10	-0.6	1,282	-0.04%
2022/11/23	2	64.00	3	64.06	63.20	-1	1,297	-0.08%
2022/11/22	2.3	63.26	0	0.00	63.50	2.3	1,297	0.18%
2022/11/21	6.1	64.82	5	64.58	64.20	1.1	1,296	0.08%
2022/11/18	17	66.84	27.6	66.51	66.00	-10.6	1,280	-0.82%
2022/11/17	25.1	65.49	29.2	65.37	65.30	-4	1,185	-0.34%
2022/11/16	0	63.80	2	63.90	63.70	-2	1,131	-0.18%
2022/11/15	0	0.00	1	63.90	64.40	-1	1,143	-0.09%
2022/11/14	1	64.00	6.5	63.90	64.00	-5.5	1,144	-0.48%
2022/11/11	16.5	64.53	8	64.45	63.70	8.5	1,148	0.74%
2022/11/10	3	63.77	2	63.30	63.30	1	1,151	0.09%
2022/11/08	33.3	63.46	35	62.78	62.80	-1.7	1,252	-0.14%
2022/11/07	5.2	61.75	6	62.17	62.40	-0.8	1,249	-0.06%
2022/11/04	5.2	61.42	7	61.29	61.70	-1.8	1,305	-0.14%
2022/11/03	19	60.37	13	59.92	61.10	6	1,352	0.44%
2022/11/02	0	0.00	2	58.70	58.70	-2	1,323	-0.15%
2022/11/01	2	57.80	5	57.80	57.90	-3	1,315	-0.23%
2022/10/31	10	57.01	13	57.18	57.30	-3	1,317	-0.23%
2022/10/28	8	55.83	2	56.10	55.70	6	1,317	0.46%
2022/10/27	0	0.00	0.1	56.70	57.30	-0.1	1,322	0.00%
2022/10/26	0	57.60	0	0.00	56.50	0	1,320	0.00%
2022/10/25	4	57.83	2.1	58.54	57.50	2	1,313	0.15%
2022/10/24	4	59.38	0	0.00	58.90	4	1,310	0.31%
2022/10/21	8	59.53	15	59.31	60.00	-7	1,304	-0.54%
2022/10/20	1	58.10	1	58.40	60.40	0	1,296	0.00%
2022/10/19	2	58.75	4	59.15	59.00	-2	1,286	-0.16%
2022/10/18	4	58.53	4	58.83	59.00	0	1,304	0.00%
2022/10/17	3	57.10	3	57.67	58.40	0	1,311	0.00%
2022/10/14	1	57.70	6	58.17	58.20	-5	1,315	-0.38%
2022/10/13	16	56.88	5	57.00	56.30	11	1,329	0.83%
2022/10/12	2	57.70	3	58.33	58.50	-1	1,324	-0.08%
2022/10/11	5	57.78	16	58.02	58.30	-11	1,355	-0.81%
2022/10/07	2	58.65	2	59.30	59.20	0	1,413	0.00%
2022/10/06	1.1	59.05	0	0.00	59.00	1.1	1,441	0.08%
2022/10/05	13	58.32	11	58.36	58.50	2	1,464	0.14%
2022/10/04	9	57.21	19	57.61	57.30	-10	1,455	-0.69%
2022/10/03	9.2	57.45	4	57.47	56.60	5.1	1,452	0.35%
2022/09/30	44	56.53	17	56.31	57.60	27	1,450	1.86%
2022/09/29	2	54.70	2	54.60	54.60	0	1,416	0.00%
2022/09/28	4	54.47	11	53.80	53.50	-7	1,428	-0.49%
2022/09/27	3	55.97	2	56.65	56.60	1	1,429	0.07%
2022/09/26	6	56.30	1	57.00	55.80	5	1,437	0.35%
2022/09/23	1	60.30	2	59.60	58.90	-1	1,462	-0.07%
2022/09/22	2	59.75	0	0.00	59.80	2	1,475	0.14%
2022/09/21	1	61.80	4	61.18	60.50	-3	1,470	-0.20%
2022/09/20	2	62.10	0.2	61.90	61.90	1.9	1,464	0.13%
2022/09/19	0.2	62.16	3	62.50	61.50	-2.9	1,470	-0.19%
2022/09/16	1	63.60	1	62.50	62.50	0	1,475	0.00%
2022/09/15	2	63.65	3	63.83	63.80	-1	1,477	-0.07%
2022/09/14	3	62.97	2	63.70	63.60	1	1,483	0.07%
2022/09/13	0	0.00	3	64.37	64.70	-3	1,489	-0.20%
2022/09/12	5	63.96	2.5	64.09	64.30	2.5	1,507	0.17%
2022/09/08	5	63.10	3	63.17	63.50	2	1,529	0.13%
2022/09/07	3	62.53	2	63.30	62.60	1	1,527	0.07%
2022/09/06	7	64.33	7.2	64.28	63.00	-0.2	1,537	-0.01%
2022/09/05	0.3	63.06	0	0.00	62.40	0.3	1,516	0.02%
2022/09/02	11.1	65.19	8	65.24	64.40	3.1	1,509	0.21%
2022/09/01	4.3	67.16	7.4	66.55	64.90	-3.1	1,511	-0.21%
2022/08/31	2	65.60	22	65.80	65.90	-20	1,462	-1.37%
2022/08/30	1	66.10	2.2	65.22	65.30	-1.2	1,456	-0.08%
2022/08/29	5.2	63.96	1	63.50	64.00	4.2	1,438	0.29%
2022/08/26	1	66.60	2.1	66.78	66.60	-1.1	1,440	-0.08%
2022/08/25	2	65.85	0.1	65.80	65.80	1.9	1,434	0.13%
2022/08/24	0.1	65.00	0	0.00	65.00	0.1	1,438	0.01%
2022/08/23	1	64.80	2	64.85	65.30	-1	1,438	-0.07%
2022/08/22	7.1	66.79	5.1	65.62	65.50	2.1	1,434	0.14%
2022/08/19	5	67.14	6	67.12	67.30	-1	1,413	-0.07%
2022/08/18	4.1	66.92	3.1	67.10	67.10	1	1,409	0.07%
2022/08/17	10.3	67.65	3	67.57	67.30	7.3	1,404	0.52%
2022/08/16	21	67.69	18.1	67.83	67.80	2.9	1,383	0.21%
2022/08/15	21	67.85	25.1	67.62	67.50	-4.1	1,348	-0.30%
2022/08/12	2.2	64.86	3	64.60	64.70	-0.8	1,247	-0.06%
2022/08/11	25.1	66.38	27.6	65.84	65.30	-2.5	1,241	-0.20%
2022/08/10	19	64.48	17.5	64.83	64.90	1.5	1,185	0.12%
2022/08/09	0	0.00	2	61.70	62.20	-2	1,139	-0.18%
2022/08/08	1	61.50	0	0.00	61.90	1	1,141	0.09%
2022/08/05	3	61.90	1	61.80	62.00	2	1,143	0.17%
2022/08/04	2	60.45	3	59.80	61.00	-1	1,154	-0.09%
2022/08/03	3	60.97	1	61.70	60.40	2	1,156	0.17%
2022/08/01	2	62.40	3	62.70	62.50	-1	1,266	-0.08%
2022/07/29	2	62.75	2.6	62.34	62.50	-0.6	1,269	-0.05%
2022/07/28	6	62.50	4	62.03	61.40	2	1,264	0.16%
2022/07/27	0	0.00	3	61.57	62.20	-3	1,257	-0.24%
2022/07/26	2.2	61.89	2	61.85	61.40	0.2	1,255	0.02%
2022/07/25	9	63.36	13	63.45	63.00	-4	1,246	-0.32%
2022/07/22	3	62.93	4.1	63.05	62.30	-1.1	1,225	-0.09%
2022/07/21	8	62.75	8	62.39	62.90	0	1,243	0.00%
2022/07/20	12	62.21	4	62.43	61.60	8	1,235	0.65%
2022/07/19	6	61.78	6	62.12	62.30	0	1,234	0.00%
2022/07/18	15	61.99	23	62.35	61.90	-8	1,229	-0.65%
2022/07/15	19	61.76	17.1	61.11	62.50	1.9	1,197	0.16%
2022/07/14	22	59.15	25.1	59.29	59.80	-3.1	1,139	-0.27%
2022/07/13	15	57.24	10	57.85	57.40	5	1,110	0.45%
2022/07/12	3	56.00	0	0.00	54.90	3	1,088	0.28%
2022/07/11	1	57.80	1	58.62	57.10	0	1,090	0.00%
2022/07/08	11.3	57.62	7	57.96	57.40	4.3	1,082	0.39%
2022/07/07	5	54.76	15	54.88	56.20	-10	1,059	-0.95%
2022/07/06	8	57.50	2	58.75	56.00	6	1,034	0.58%
2022/07/05	10	57.92	10	58.55	58.40	0	1,026	0.00%
2022/07/04	4	56.65	1	57.20	56.90	3	1,014	0.30%
2022/07/01	6	59.32	5.1	61.26	56.90	0.9	1,010	0.09%
2022/06/30	4	62.33	1	62.10	61.70	3	980	0.31%
2022/06/29	0	64.20	0	0.00	64.50	0	965	0.00%
2022/06/28	0.2	65.94	2	65.15	64.80	-1.8	966	-0.18%
2022/06/27	3	65.60	1.3	65.90	66.10	1.7	978	0.17%
2022/06/24	1.1	64.52	0	65.50	64.40	1	991	0.11%
2022/06/23	2	62.60	0	0.00	63.20	2	989	0.20%
2022/06/22	0	63.00	2	63.05	63.00	-2	987	-0.20%
2022/06/21	0	0.00	0.4	65.00	65.20	-0.4	987	-0.04%
2022/06/20	0.7	64.05	6	64.00	61.20	-5.3	990	-0.54%
2022/06/17	3	65.00	2.1	64.72	64.80	0.9	972	0.09%
2022/06/16	2.1	67.57	4	66.95	66.00	-1.9	961	-0.20%
2022/06/15	1	68.20	4	67.78	67.20	-3	980	-0.31%
2022/06/14	3	66.67	3	66.33	66.70	0	982	0.00%
2022/06/13	3	67.50	2	67.40	67.00	1	992	0.10%
2022/06/10	6	70.72	4	70.35	69.70	2	997	0.20%
2022/06/09	1	69.70	0	0.00	69.70	1	985	0.10%
2022/06/08	0	0.00	6	69.97	69.40	-6	998	-0.60%
2022/06/07	2	69.40	5	69.12	69.30	-3	1,009	-0.30%
2022/06/06	6	68.87	4	69.52	69.00	2	1,022	0.20%
2022/06/02	1	68.40	0	0.00	68.00	1	1,035	0.10%
2022/06/01	7	69.43	2	69.20	69.20	5	1,069	0.47%
2022/05/31	1.1	68.50	1	68.70	68.90	0.1	1,077	0.00%
2022/05/30	2	68.00	8	67.96	67.90	-6	1,087	-0.55%
2022/05/27	2	67.50	0	0.00	67.20	2	1,092	0.18%
2022/05/26	1	67.10	0	0.00	66.70	1	1,106	0.09%
2022/05/24	2	66.90	13	65.68	65.60	-11	1,166	-0.94%
2022/05/23	0	0.00	1	66.50	66.90	-1	1,172	-0.09%
2022/05/20	2	66.10	0	66.20	66.00	2	1,206	0.17%
2022/05/19	1	66.00	3.2	65.29	66.50	-2.2	1,216	-0.18%
2022/05/18	4	65.63	3.1	65.61	65.80	0.9	1,227	0.07%
2022/05/17	1	65.30	2	65.50	65.30	-1	1,249	-0.08%
2022/05/16	0	0.00	1	64.00	63.30	-1	1,309	-0.08%
2022/05/13	2	62.80	0.1	63.20	63.00	2	1,330	0.15%
2022/05/12	33.3	63.89	32	62.72	62.00	1.3	1,348	0.10%
2022/05/11	3	63.87	13	63.71	63.20	-10	1,350	-0.74%
2022/05/10	35	61.75	4.1	64.28	65.00	30.9	1,365	2.26%
2022/05/09	12	64.47	27.2	63.91	63.90	-15.2	1,350	-1.13%
2022/05/06	0	0.00	3	70.50	70.90	-3	1,297	-0.23%
2022/05/05	0.1	72.60	1	71.90	71.90	-0.9	1,307	-0.07%
2022/05/03	0	70.85	0	0.00	71.30	0	1,356	0.00%
2022/04/29	0	71.21	19	70.62	70.80	-19	1,390	-1.37%
2022/04/28	4	70.33	2	70.30	70.30	2	1,417	0.14%
2022/04/27	4	69.28	8	69.64	70.50	-4	1,424	-0.28%
2022/04/26	1	71.80	2	71.75	71.30	-1	1,416	-0.07%
2022/04/25	2	72.00	6	71.53	70.90	-4	1,432	-0.28%
2022/04/22	1	74.70	0	0.00	74.70	1	1,436	0.07%
2022/04/21	1	75.60	1	76.00	76.20	0	1,500	0.00%
2022/04/20	1	75.20	0	0.00	75.20	1	1,525	0.07%
2022/04/19	3	74.63	1	74.50	74.60	2	1,571	0.13%
2022/04/18	0	73.90	0	0.00	73.70	0	1,630	0.00%
2022/04/15	1	74.75	0	0.00	74.60	1	1,656	0.06%
2022/04/14	1	76.30	6	76.22	76.40	-5	1,739	-0.29%
2022/04/13	4	75.63	1	75.60	76.20	3	1,784	0.17%
2022/04/12	1	74.71	0	0.00	74.60	1	1,877	0.06%
2022/04/11	2.1	75.83	0	0.00	75.10	2.1	2,042	0.10%
2022/04/08	2.1	77.50	4	77.70	77.50	-1.9	2,098	-0.09%
2022/04/07	3	76.73	5	76.60	76.10	-2	2,140	-0.09%
2022/04/06	0.2	77.83	0	0.00	77.70	0.2	2,278	0.01%
2022/04/01	1	78.10	1	78.50	78.60	0	2,306	0.00%
2022/03/31	1.1	79.52	1	79.10	79.00	0.1	2,343	0.00%
2022/03/30	2	80.40	2	80.01	79.90	0	2,374	0.00%
2022/03/29	5	80.14	3	79.57	79.60	2	2,405	0.08%
2022/03/28	11	78.96	4	78.93	78.90	7	2,457	0.29%
2022/03/25	2	79.00	14	78.54	78.30	-12	2,557	-0.47%
2022/03/24	4	78.98	4	79.08	79.30	0	2,612	0.00%
2022/03/23	9.1	78.93	3	79.33	79.70	6.1	2,736	0.22%
2022/03/22	2.1	78.15	3	78.23	78.50	-0.9	2,802	-0.03%
2022/03/21	9	78.22	4	78.80	78.40	5	2,871	0.17%
2022/03/18	17	77.25	11	77.43	77.20	6	2,977	0.20%
2022/03/17	2.1	77.66	12.1	77.14	77.90	-10	3,123	-0.32%
2022/03/16	8	75.25	0	0.00	75.10	8	3,204	0.25%
2022/03/15	10.1	75.77	1	75.20	75.20	9.1	3,383	0.27%
2022/03/14	1	77.80	2	77.15	77.40	-1	3,655	-0.03%
2022/03/11	3	76.93	0	0.00	76.80	3	3,803	0.08%
2022/03/10	0.1	77.80	12	77.89	78.20	-12	4,261	-0.28%
2022/03/09	10	76.06	1	76.50	76.30	9	4,438	0.20%
2022/03/08	10.1	76.36	7	75.27	75.00	3.1	4,797	0.06%
2022/03/07	6.1	77.30	4	77.55	77.30	2.1	5,230	0.04%
2022/03/04	3	81.60	13	81.02	80.80	-10	5,903	-0.17%
2022/03/03	5	83.14	5	82.64	82.20	0	6,146	0.00%
2022/03/02	2	82.30	0	0.00	82.40	2	6,633	0.03%
2022/03/01	4	82.47	6	82.10	82.70	-2	6,960	-0.03%
2022/02/25	7	81.09	10	81.09	80.90	-3	7,133	-0.04%
2022/02/24	12.4	80.55	6.3	80.60	80.10	6.1	7,408	0.08%
2022/02/23	1.1	84.22	1	84.30	84.00	0.1	8,140	0.00%
2022/02/22	2.1	83.99	0	0.00	83.80	2.1	8,544	0.02%
2022/02/21	1.1	86.74	1	87.00	86.60	0.1	8,875	0.00%
2022/02/18	14	87.70	11	87.50	87.50	3	8,995	0.03%
2022/02/17	6	88.82	6	88.45	88.30	0	9,348	0.00%
2022/02/16	19	88.50	11	87.70	87.70	8	9,614	0.08%
2022/02/15	2	86.75	4	87.45	87.20	-2	9,597	-0.02%
2022/02/14	1	85.80	1	85.70	85.80	0	9,604	0.00%
2022/02/11	1	88.10	1	88.00	87.90	0	9,606	0.00%
2022/02/10	11	89.01	13	88.94	88.50	-2	9,623	-0.02%
2022/02/09	8	88.13	8	88.95	89.00	0	9,660	0.00%
2022/02/08	6	86.95	17	87.01	88.20	-11	9,651	-0.11%
2022/02/07	8	84.90	8	85.58	85.70	0	9,673	0.00%
2022/01/26	4	84.65	6	84.83	84.00	-2	9,742	-0.02%
2022/01/25	11	85.13	6	84.70	84.20	5	9,806	0.05%
2022/01/24	17	85.17	10.3	84.96	85.90	6.8	9,935	0.07%
2022/01/21	7.2	86.87	9.1	85.96	85.50	-1.9	10,050	-0.02%
2022/01/20	7	87.94	10	88.18	88.00	-3	10,227	-0.03%
2022/01/19	14	88.09	37	87.84	87.70	-23	10,315	-0.22%
2022/01/18	4.1	89.22	5	88.86	88.40	-1	10,452	-0.01%
2022/01/17	5.1	87.37	11	88.64	88.80	-5.9	10,459	-0.06%
2022/01/14	40.1	86.37	47.2	87.39	87.00	-7.1	10,445	-0.07%
2022/01/13	4	88.85	17	88.19	88.90	-13	10,393	-0.13%
2022/01/12	10	87.98	4	89.08	88.60	6	10,380	0.06%
2022/01/11	5.1	89.61	10	89.70	89.20	-4.9	10,346	-0.05%
2022/01/10	12	91.65	8	91.85	92.00	4	10,289	0.04%
2022/01/07	27	92.30	48	91.36	91.00	-21	10,265	-0.20%
2022/01/06	16	94.14	12	93.88	93.90	4	10,182	0.04%
2022/01/05	26	95.52	26	96.01	95.20	0	10,147	0.00%
2022/01/04	62.1	96.15	69.1	96.21	96.90	-7	10,056	-0.07%
2022/01/03	29	94.90	15.2	94.83	95.00	13.9	9,897	0.14%
2021/12/30	10.1	93.68	8	94.23	93.90	2.1	9,850	0.02%
2021/12/29	54.2	94.83	60	94.94	93.60	-5.8	9,816	-0.06%
2021/12/28	4	93.38	15	94.03	93.90	-11	9,685	-0.11%
2021/12/27	13.1	93.91	4	93.85	94.00	9.1	9,668	0.09%
2021/12/24	14	93.70	18.1	93.03	92.70	-4.1	9,660	-0.04%
2021/12/23	9	94.12	12	94.42	93.80	-3	9,637	-0.03%
2021/12/22	49.2	94.55	7	94.61	94.00	42.2	9,623	0.44%
2021/12/21	48	93.85	22	93.86	93.70	26	9,564	0.27%
2021/12/20	13.2	92.15	21	92.14	92.00	-7.8	9,464	-0.08%
2021/12/17	47	92.60	71	91.75	91.20	-24	9,411	-0.25%
2021/12/16	35	93.77	36	94.09	94.20	-1	9,293	-0.01%
2021/12/15	13	92.82	16	92.79	92.10	-3	9,227	-0.03%
2021/12/14	45.1	92.96	128	92.92	92.00	-82.9	9,170	-0.90%	大賣/
2021/12/13	68.1	94.52	69.9	94.52	93.80	-1.8	9,086	-0.02%
2021/12/10	41.3	96.47	73.5	95.84	95.50	-32.3	8,940	-0.36%
2021/12/09	122	98.37	120.6	98.03	96.90	1.4	8,845	0.02%	大買/大賣/
2021/12/08	87.1	99.24	80.3	99.47	98.50	6.9	8,661	0.08%
2021/12/07	63.1	98.21	58	97.53	97.10	5.1	8,383	0.06%
2021/12/06	210.9	100.00	217	99.36	97.60	-6.1	8,243	-0.07%	大買/大賣/
2021/12/03	106.1	97.46	70.2	97.18	96.90	35.9	7,806	0.46%	大買/
2021/12/02	94.3	100.07	89.3	99.72	97.00	5	7,640	0.06%
2021/12/01	143.2	99.50	120	100.13	101.50	23.2	7,293	0.32%	大買/大賣/
2021/11/30	212.6	99.47	242.3	99.59	99.10	-29.7	6,853	-0.43%	大買/大賣/
2021/11/29	68.8	93.97	83.5	94.33	94.10	-14.6	6,181	-0.24%
2021/11/26	240.8	97.63	258	97.18	96.40	-17.2	6,102	-0.28%	大買/大賣/
2021/11/25	245.6	96.77	270.6	96.43	95.00	-25	5,614	-0.45%	大買/大賣/
2021/11/24	46.6	93.68	55	93.62	93.60	-8.4	5,292	-0.16%
2021/11/23	148.4	94.99	232	94.04	92.70	-83.6	5,125	-1.63%	大買/大賣/
2021/11/22	476.5	99.48	418.2	98.97	97.50	58.3	4,867	1.20%	大買/大賣/
2021/11/19	176.2	93.62	195.8	93.70	93.30	-19.6	4,204	-0.47%	大買/大賣/
2021/11/18	96.3	91.05	117.5	91.19	90.60	-21.2	3,805	-0.56%	大賣/
2021/11/17	42.3	87.83	30.1	87.70	87.10	12.2	3,454	0.35%
2021/11/16	126	91.32	106.1	92.25	89.80	19.9	3,338	0.60%	大買/大賣/
2021/11/15	92.1	89.45	92.2	89.58	94.30	-0.1	2,987	0.00%
2021/11/12	10	86.46	10.1	86.73	85.80	-0.1	2,733	0.00%
2021/11/11	7.1	85.71	3.1	85.80	85.90	4	2,700	0.15%
2021/11/10	12	85.63	17	85.82	85.70	-5	2,730	-0.18%
2021/11/09	15	84.91	10	84.77	84.90	5	2,747	0.18%
2021/11/08	9	85.04	4	84.95	84.10	5	2,768	0.18%
2021/11/05	20	87.15	19	87.07	87.10	1	2,769	0.04%
2021/11/04	12	87.78	14	88.11	87.60	-2	2,776	-0.07%
2021/11/03	13.6	87.46	20.1	88.16	87.30	-6.5	2,807	-0.23%
2021/11/02	8	87.39	23	87.37	86.20	-15	2,751	-0.55%
2021/11/01	25	89.19	10.6	89.19	87.70	14.4	2,682	0.54%
2021/10/29	24.1	87.53	22.5	87.95	88.50	1.6	2,551	0.06%
2021/10/28	76.1	87.51	99.2	86.95	87.60	-23.1	2,440	-0.95%
2021/10/27	13.3	82.90	25.1	83.20	83.60	-11.8	2,248	-0.52%
2021/10/26	32.6	81.52	25.3	81.80	81.00	7.3	2,177	0.34%
2021/10/25	3	78.63	13	79.02	79.10	-10	2,043	-0.49%
2021/10/22	0	0.00	1	76.80	77.30	-1	2,101	-0.05%
2021/10/21	1	78.10	1	76.90	76.20	0	2,199	0.00%
2021/10/20	8	77.50	2	77.30	77.60	6	2,283	0.26%
2021/10/19	10	76.39	6	76.43	76.90	4	2,324	0.17%
2021/10/15	2	75.50	1	75.50	75.50	1	2,483	0.04%
2021/10/14	2	73.85	1	74.10	74.60	1	2,590	0.04%
2021/10/13	1	73.30	1	72.80	72.80	0	2,665	0.00%
2021/10/12	1	74.40	0	0.00	74.60	1	2,734	0.04%
2021/10/08	2	75.80	3	75.60	75.50	-1	2,802	-0.04%
2021/10/07	8	75.24	4	75.53	75.50	4	2,914	0.14%
2021/10/06	1.1	73.47	0	0.00	73.00	1.1	3,545	0.03%
2021/10/05	2	71.85	3	72.10	73.50	-1	3,752	-0.03%
2021/10/04	1	71.50	7	72.03	71.50	-6	3,780	-0.16%
2021/10/01	6	73.98	12	74.42	73.50	-6	3,819	-0.16%
2021/09/30	1	76.30	2	75.50	76.80	-1	3,870	-0.03%
2021/09/29	6	76.77	7	76.11	75.70	-1	4,236	-0.02%
2021/09/28	3	78.83	30	79.20	78.30	-27	4,308	-0.63%
2021/09/27	2	80.00	2	79.80	79.50	0	4,375	0.00%
2021/09/24	30	79.77	3	79.90	80.10	27	4,502	0.60%
2021/09/23	17	80.21	4	79.53	79.40	13	4,629	0.28%
2021/09/22	6	78.27	6	78.82	79.20	0	4,870	0.00%
2021/09/17	15	79.84	1	79.40	79.80	14	5,327	0.26%
2021/09/16	25	80.96	9.1	80.73	80.30	15.9	5,816	0.27%
2021/09/15	3	79.77	3	79.43	79.50	0	5,953	0.00%
2021/09/14	8	79.11	1	79.40	79.40	7	5,957	0.12%
2021/09/13	1	79.50	3	78.83	79.00	-2	5,972	-0.03%
2021/09/10	5	79.54	1	79.80	79.80	4	5,997	0.07%
2021/09/09	1	79.00	1	79.20	79.90	0	6,033	0.00%
2021/09/08	3	79.03	9	78.97	78.20	-6	6,034	-0.10%
2021/09/07	1	81.60	1	79.80	80.80	0	6,014	0.00%
2021/09/06	6	82.50	10	81.16	81.10	-4	6,010	-0.07%
2021/09/03	2	82.55	2	82.50	82.30	0	6,001	0.00%
2021/09/02	9.1	84.04	13	82.73	82.50	-3.9	5,999	-0.06%
2021/09/01	112.3	86.19	61	85.29	84.40	51.3	5,976	0.86%	大買/
2021/08/31	2	83.00	1	82.70	83.70	1	5,808	0.02%
2021/08/30	2	82.80	1	82.30	82.60	1	5,832	0.02%
2021/08/27	8	83.41	4	83.00	83.00	4	5,834	0.07%
2021/08/26	5	83.78	12	84.22	84.40	-7	5,837	-0.12%
2021/08/25	21	84.58	12	83.97	83.40	9	5,850	0.15%
2021/08/23	2	81.40	4	81.05	81.40	-2	5,850	-0.03%
2021/08/20	24	79.09	4.2	79.09	78.60	19.8	5,873	0.34%
2021/08/19	6	78.97	5	79.30	78.50	1	5,897	0.02%
2021/08/18	4	78.78	10.3	77.85	80.70	-6.3	5,935	-0.11%
2021/08/17	4.1	79.45	14.4	80.20	78.50	-10.3	5,938	-0.17%
2021/08/16	8.2	80.50	6.1	79.57	79.90	2.1	5,943	0.04%
2021/08/13	8.3	84.13	3.7	84.07	83.00	4.6	5,914	0.08%
2021/08/12	12	84.68	9	84.16	85.50	3	5,910	0.05%
2021/08/11	8.2	81.77	8.1	82.29	81.50	0.1	5,905	0.00%
2021/08/10	12.1	85.55	8	85.13	85.30	4.1	5,891	0.07%
2021/08/09	13.1	86.80	17	86.99	86.00	-3.9	5,919	-0.07%
2021/08/06	2.1	86.39	11.1	85.34	84.80	-9	5,888	-0.15%
2021/08/04	9	86.54	3	86.90	86.10	6	6,030	0.10%
2021/08/03	9.2	87.40	25	87.20	88.00	-15.8	6,078	-0.26%
2021/08/02	3.1	85.83	2	85.90	86.60	1.1	6,180	0.02%
2021/07/30	2	86.40	0	0.00	85.80	2	6,216	0.03%
2021/07/29	15	86.99	8	86.24	87.10	7	6,226	0.11%
2021/07/28	18.1	86.47	16	84.62	85.90	2.1	6,249	0.03%
2021/07/27	39	90.56	59	91.21	89.30	-20	6,322	-0.32%
2021/07/26	41	91.27	31	91.68	91.70	10	6,284	0.16%
2021/07/23	12	89.78	9.1	89.85	89.20	2.9	6,240	0.05%
2021/07/22	35	89.59	26	89.03	89.20	9	6,484	0.14%
2021/07/21	23.1	89.49	38	89.18	88.20	-14.9	6,516	-0.23%
2021/07/20	51.3	86.43	29	86.66	86.60	22.3	6,441	0.35%
2021/07/19	41.1	90.03	12	89.97	89.50	29.1	6,373	0.46%
2021/07/16	136	91.65	42	91.45	91.30	94	6,365	1.48%	大買/
2021/07/15	23	90.40	2.6	90.50	90.40	20.5	6,363	0.32%
2021/07/14	26.2	91.52	22	91.29	90.60	4.2	6,334	0.07%
2021/07/13	222.3	97.82	326	96.53	92.20	-103.7	6,255	-1.66%	大買/大賣/鉅額交易
2021/07/12	99.1	92.64	73.6	93.29	94.30	25.5	5,656	0.45%
2021/07/09	2	90.20	4	90.48	90.20	-2	5,498	-0.04%
2021/07/08	121	91.28	11	91.15	91.10	110	5,553	1.98%	大買/鉅額交易
2021/07/07	17	90.96	8	91.66	90.80	9	5,573	0.16%
2021/07/06	104	94.35	116	94.53	92.10	-12	5,563	-0.22%	大買/大賣/
2021/07/05	14	91.32	19.1	91.72	91.60	-5.1	5,337	-0.10%
2021/07/02	17	89.48	18	89.41	89.20	-1	5,510	-0.02%
2021/07/01	34	90.12	52	90.50	88.00	-18	5,490	-0.33%
2021/06/30	51	92.23	42.1	92.34	92.00	8.9	5,433	0.16%
2021/06/29	159	92.99	69.2	92.39	92.50	89.8	5,408	1.66%	大買/
2021/06/28	101.1	93.45	143	93.38	92.40	-42	5,203	-0.81%	大買/大賣/
2021/06/25	94.3	89.38	189.5	87.92	91.00	-95.2	4,772	-1.99%	大賣/
2021/06/24	120.6	84.44	52.1	84.86	86.20	68.5	4,312	1.59%	大買/
2021/06/23	6.3	81.84	8	81.00	81.90	-1.7	4,197	-0.04%
2021/06/22	4	80.20	0.1	81.01	79.70	3.9	4,216	0.09%
2021/06/21	9	81.68	7	81.41	80.80	2	4,232	0.05%
2021/06/18	10	83.14	13.1	82.79	83.30	-3.1	4,293	-0.07%
2021/06/17	0	0.00	3	81.50	82.00	-3	4,371	-0.07%
2021/06/16	4	81.65	2	81.75	80.90	2	4,455	0.04%
2021/06/15	15	82.28	9	82.30	82.00	6	4,576	0.13%
2021/06/11	5	81.70	4	81.65	81.20	1	4,646	0.02%
2021/06/09	1	80.50	14	80.70	80.50	-13	4,810	-0.27%
2021/06/08	6	80.60	8	80.56	79.90	-2	4,865	-0.04%
2021/06/07	8	79.39	6	80.00	80.90	2	5,077	0.04%
2021/06/04	8	80.98	4	81.23	81.00	4	5,210	0.08%
2021/06/03	5	81.44	7	81.93	81.90	-2	5,331	-0.04%
2021/06/02	10	81.54	15	81.10	80.60	-5	5,422	-0.09%
2021/06/01	37	83.39	32	83.24	82.50	5	5,826	0.09%
2021/05/31	8	81.75	9	82.08	82.00	-1	5,898	-0.02%
2021/05/28	14	80.51	11	80.59	81.20	3	5,980	0.05%
2021/05/27	19	79.39	18	79.57	79.20	1	6,098	0.02%
2021/05/26	14.4	79.43	16	79.51	79.00	-1.7	6,293	-0.03%
2021/05/25	5.1	78.42	6	78.63	78.20	-1	6,397	-0.01%
2021/05/24	10	75.72	9	76.16	77.40	1	6,618	0.02%
2021/05/21	3	75.13	8	75.66	76.20	-5	6,937	-0.07%
2021/05/20	16.5	74.33	14	75.14	73.90	2.5	7,728	0.03%
2021/05/19	14.5	74.46	10.1	74.33	75.00	4.4	8,583	0.05%
2021/05/18	5	71.34	11	72.37	73.60	-6	8,963	-0.07%
2021/05/17	15	68.69	21	69.45	68.30	-6	8,983	-0.07%
2021/05/14	6	75.83	2	73.40	73.50	4	9,000	0.04%
2021/05/13	8.1	71.75	10	71.62	74.20	-1.9	9,084	-0.02%
2021/05/12	9	75.50	13.1	73.50	72.00	-4	9,244	-0.04%
2021/05/11	8	78.89	7.1	77.90	77.60	0.9	9,154	0.01%
2021/05/10	24	84.45	15	84.69	82.50	9	9,133	0.10%
2021/05/07	0	0.00	13.1	84.45	84.50	-13.1	9,148	-0.14%
2021/05/06	9	77.40	6	77.58	76.90	3	9,143	0.03%
2021/05/05	17	77.91	15	78.48	77.00	2	9,153	0.02%
2021/05/04	20.2	79.74	14	78.98	78.10	6.2	9,146	0.07%
2021/05/03	14.3	86.13	15.1	86.17	85.60	-0.9	9,019	-0.01%
2021/04/29	49.5	89.68	2.4	89.33	88.70	47.1	8,986	0.52%
2021/04/28	101.1	92.76	120	92.00	90.70	-18.9	8,972	-0.21%	大買/大賣/
2021/04/27	11.1	89.70	52	90.40	91.20	-40.9	8,731	-0.47%
2021/04/26	8.1	88.99	16	89.24	88.90	-8	8,680	-0.09%
2021/04/23	5.1	87.13	3	88.07	88.20	2.1	8,683	0.02%
2021/04/22	8	87.36	14	87.84	86.60	-6	8,696	-0.07%
2021/04/21	32	89.18	31	90.13	88.80	1	8,661	0.01%
2021/04/20	22.1	89.42	9	89.07	90.00	13.1	8,621	0.15%
2021/04/19	12.1	88.95	4	88.88	88.80	8.1	8,673	0.09%
2021/04/16	10	89.83	4	90.10	89.80	6	8,803	0.07%
2021/04/15	24	88.08	3.3	90.08	89.30	20.8	8,847	0.23%
2021/04/14	13.2	87.68	23.8	87.79	87.40	-10.7	8,872	-0.12%
2021/04/13	12.5	89.31	11.5	89.38	88.10	1	8,858	0.01%
2021/04/12	13	90.88	31	91.06	90.00	-18	8,845	-0.20%
2021/04/09	36.2	91.68	27	91.60	90.70	9.2	8,899	0.10%
2021/04/08	70.5	92.16	50.4	91.76	93.30	20.1	8,771	0.23%
2021/04/07	20	89.06	23.4	89.18	89.20	-3.4	8,521	-0.04%
2021/04/06	27.4	88.16	5	87.94	87.70	22.4	8,521	0.26%
2021/04/01	33.1	89.94	17	90.69	89.70	16.1	8,460	0.19%
2021/03/31	7	89.17	17	89.74	89.30	-10	8,378	-0.12%
2021/03/30	15	88.91	20	89.01	88.90	-5	8,353	-0.06%
2021/03/29	9	88.76	6.1	88.48	88.80	2.9	8,334	0.03%
2021/03/26	4	87.73	9.2	88.18	88.20	-5.2	8,323	-0.06%
2021/03/25	11.4	86.99	14.2	86.72	86.30	-2.9	8,295	-0.03%
2021/03/24	13.5	87.47	9	87.61	87.50	4.5	8,304	0.05%
2021/03/23	11	87.42	12	87.38	87.10	-1	8,284	-0.01%
2021/03/22	33	89.98	31	89.56	88.80	2	8,227	0.02%
2021/03/19	58	91.06	21	91.25	91.10	37	8,208	0.45%
2021/03/18	40	90.91	90.2	91.24	91.20	-50.2	8,174	-0.61%
2021/03/17	78	89.92	37	89.77	89.30	41	8,218	0.50%
2021/03/16	28	90.06	65	90.85	89.90	-37	8,359	-0.44%
2021/03/15	11.2	89.36	25	89.52	88.80	-13.9	8,476	-0.16%
2021/03/12	16.3	89.70	79	89.23	89.10	-62.7	8,447	-0.74%
2021/03/11	55.1	91.81	51.4	91.01	90.10	3.7	8,423	0.04%
2021/03/10	42.1	90.58	54	90.68	90.40	-12	8,239	-0.15%
2021/03/09	36.1	88.22	33	88.57	89.20	3.1	8,160	0.04%
2021/03/08	31	88.86	59.1	89.76	87.00	-28.1	8,088	-0.35%
2021/03/05	174.6	89.67	154	89.55	88.10	20.6	8,016	0.26%	大買/大賣/
2021/03/04	33	87.35	16	86.96	86.10	17	7,670	0.22%
2021/03/03	25	89.76	45	89.32	89.80	-20	7,702	-0.26%
2021/03/02	22.1	90.81	7	90.37	88.90	15.1	7,600	0.20%
2021/02/26	76.4	91.76	86	91.98	92.00	-9.6	7,479	-0.13%
2021/02/25	58	91.49	50	91.51	89.70	8	7,279	0.11%
2021/02/24	64.1	93.37	105	93.80	90.70	-40.9	7,132	-0.57%	大賣/
2021/02/23	100.1	93.21	84	92.91	93.20	16	6,872	0.23%
2021/02/22	332.1	98.67	328	98.26	95.80	4.1	6,549	0.06%	大買/大賣/
2021/02/19	224.1	89.80	318	90.23	94.00	-93.9	5,820	-1.61%	大買/大賣/
2021/02/18	40	83.12	209.3	83.04	85.50	-169.3	4,952	-3.42%	大賣/鉅額交易
2021/02/17	29	76.04	26	76.19	77.80	3	4,570	0.06%
2021/02/05	86	76.49	71	75.59	75.60	15	4,508	0.33%
2021/02/04	71.2	76.69	57	77.64	77.10	14.1	4,465	0.32%
2021/02/03	195	75.61	114	76.28	75.70	81	4,357	1.86%	大買/大賣/
2021/02/02	2.2	72.41	5	72.44	72.40	-2.8	4,182	-0.07%
2021/02/01	4.2	72.71	4	72.50	72.30	0.2	4,219	0.00%
2021/01/29	52.5	75.65	58	76.72	73.80	-5.5	4,167	-0.13%
2021/01/28	6	74.52	28	74.79	74.30	-22	4,016	-0.55%
2021/01/27	21	75.11	7	74.96	74.80	14	3,975	0.35%
2021/01/26	5	74.10	2	74.10	72.90	3	3,935	0.08%
2021/01/25	4	73.73	4	73.73	73.90	0	3,903	0.00%
2021/01/22	7	73.14	29	72.60	73.20	-22	3,877	-0.57%
2021/01/21	13.5	71.21	18	71.64	71.00	-4.5	3,846	-0.12%
2021/01/20	28	72.78	11	72.36	72.10	17	3,809	0.45%
2021/01/19	14	75.39	17	75.04	75.20	-3	3,750	-0.08%
2021/01/18	15	73.40	6.2	73.68	73.80	8.9	3,709	0.24%
2021/01/15	7.2	77.05	32	76.06	75.50	-24.8	3,670	-0.68%
2021/01/14	34	77.57	18.1	77.50	77.70	16	3,619	0.44%
2021/01/13	21.1	76.97	20	77.10	76.70	1.1	3,590	0.03%
2021/01/12	36	77.61	25	76.82	76.10	11	3,555	0.31%
2021/01/11	54	79.03	46	79.33	79.90	8	3,465	0.23%
2021/01/08	35.2	77.55	35.1	77.19	77.60	0.1	3,298	0.00%
2021/01/07	34	76.59	29	76.52	77.10	5	3,212	0.16%
2021/01/06	11	76.15	37	77.87	74.60	-26	3,156	-0.82%
2021/01/05	113	77.30	33	77.46	77.50	80	3,075	2.60%	大買/
2021/01/04	18	76.38	90.1	77.38	78.00	-72.1	3,019	-2.39%
2020/12/31	5	74.64	6	74.40	73.90	-1	2,905	-0.03%
2020/12/30	5	74.06	17	74.36	74.30	-12	2,885	-0.42%
2020/12/29	16	74.33	44	74.33	73.70	-28	2,867	-0.98%
2020/12/28	28	73.09	8	73.45	73.00	20	2,810	0.71%
2020/12/25	24	72.57	3	72.83	72.70	21	2,798	0.75%
2020/12/24	38	72.66	28	72.93	72.70	10	2,779	0.36%
2020/12/23	5	71.54	7	71.57	71.70	-2	2,781	-0.07%
2020/12/22	9	71.34	11	71.27	70.20	-2	2,781	-0.07%
2020/12/21	22	71.84	2.2	72.38	72.20	19.9	2,772	0.72%
2020/12/18	12.2	73.89	14	73.89	73.60	-1.9	2,747	-0.07%
2020/12/17	7	72.24	10	72.50	72.30	-3	2,701	-0.11%
2020/12/16	11	73.02	7	73.20	72.50	4	2,699	0.15%
2020/12/15	26	73.55	35	72.57	72.20	-9	2,672	-0.34%
2020/12/14	8	75.90	12	75.93	75.50	-4	2,592	-0.15%
2020/12/11	50	78.19	25	78.80	77.20	25	2,545	0.98%
2020/12/10	90	78.41	72.1	78.82	79.90	18	2,382	0.75%
2020/12/09	78	76.32	119	76.66	78.80	-41	2,176	-1.88%	大賣/
2020/12/08	15	73.53	37	73.59	73.30	-22	1,938	-1.13%
2020/12/07	13	72.66	18	73.03	72.50	-5	1,922	-0.26%
2020/12/04	24	73.80	5	73.78	73.70	19	1,889	1.01%
2020/12/03	11	74.35	31	75.49	74.20	-20	1,868	-1.07%
2020/12/02	17	73.23	29	73.63	73.90	-12	1,793	-0.67%
2020/12/01	12	72.47	6	72.30	72.40	6	1,747	0.34%
2020/11/30	133.1	74.57	9.1	73.33	73.20	124	1,727	7.18%	大買/鉅額交易
2020/11/27	36.1	73.39	51.6	73.25	74.00	-15.4	1,682	-0.92%
2020/11/26	8	70.64	8	70.99	70.70	0	1,507	0.00%
2020/11/25	39.1	70.83	17	70.67	70.20	22.1	1,493	1.48%
2020/11/24	37	70.71	9	70.77	70.60	28	1,471	1.90%
2020/11/23	6	69.87	0	0.00	69.70	6	1,450	0.41%
2020/11/20	2	69.75	2	69.70	70.00	0	1,459	0.00%
2020/11/19	11.5	69.41	11	69.57	69.30	0.5	1,458	0.03%
2020/11/18	32	70.93	41	70.64	70.30	-9	1,453	-0.62%
2020/11/17	19	69.26	8	69.16	69.40	11	1,379	0.80%
2020/11/16	8	69.33	20	69.08	68.70	-12	1,424	-0.84%
2020/11/13	3	68.90	3	68.77	68.90	0	1,413	0.00%
2020/11/12	8.5	69.15	4	69.65	69.00	4.5	1,426	0.32%
2020/11/11	3	68.50	30	68.62	68.80	-27	1,410	-1.91%
2020/11/10	21	68.19	14	68.76	68.50	7	1,405	0.50%
2020/11/09	28	67.19	28	66.36	67.90	0	1,366	0.00%
2020/11/06	0	0.00	1	65.00	64.70	-1	1,330	-0.08%
2020/11/05	0	0.00	7	64.91	64.90	-7	1,371	-0.51%
2020/11/04	2	65.20	2	64.90	65.30	0	1,386	0.00%
2020/11/03	0	0.00	5	64.58	64.70	-5	1,411	-0.35%
2020/11/02	2	63.15	0	0.00	63.00	2	1,442	0.14%
2020/10/29	2	63.25	3	63.13	63.90	-1	1,514	-0.07%
2020/10/28	0	0.00	1	64.60	64.10	-1	1,529	-0.07%
2020/10/27	1	65.00	1	65.00	65.00	0	1,540	0.00%
2020/10/26	0	0.00	1	65.50	64.90	-1	1,581	-0.06%
2020/10/23	7	65.04	0	0.00	65.20	7	1,610	0.43%
2020/10/22	0	0.00	2	66.20	65.30	-2	1,660	-0.12%
2020/10/21	0	0.00	5	66.70	66.40	-5	1,705	-0.29%
2020/10/20	3	65.73	1	65.90	65.90	2	1,770	0.11%
2020/10/19	0	0.00	10	65.10	65.70	-10	1,809	-0.55%
2020/10/16	1	65.00	0	0.00	64.80	1	1,906	0.05%
2020/10/15	8	65.88	3	65.97	65.60	5	1,973	0.25%
2020/10/14	5	66.48	4	66.38	66.60	1	1,992	0.05%
2020/10/13	5	64.22	36	64.31	64.70	-31	2,014	-1.54%
2020/10/12	1	65.10	0	0.00	65.30	1	2,061	0.05%
2020/10/08	4	66.08	18	66.14	66.00	-14	2,110	-0.66%
2020/10/07	5	65.44	0	0.00	65.60	5	2,182	0.23%
2020/10/06	0	0.00	5	65.28	65.40	-5	2,244	-0.22%
2020/10/05	3	64.50	2	64.80	64.70	1	2,411	0.04%
2020/09/30	2	63.70	21	64.20	64.40	-19	2,637	-0.72%
2020/09/28	2	64.75	3	64.97	65.30	-1	3,547	-0.03%
2020/09/25	3	62.67	7	61.81	62.20	-4	3,596	-0.11%
2020/09/24	10	64.02	15	63.81	63.90	-5	3,593	-0.14%
2020/09/22	7	66.07	4	66.18	66.10	3	3,637	0.08%
2020/09/21	1	67.70	1	67.70	67.10	0	3,647	0.00%
2020/09/18	6	67.90	0	0.00	68.10	6	3,653	0.16%
2020/09/17	4	67.73	11	67.88	67.90	-7	3,672	-0.19%
2020/09/16	6	67.40	7	67.14	66.90	-1	3,674	-0.03%
2020/09/15	1	67.00	4	66.55	66.80	-3	3,674	-0.08%
2020/09/14	6	66.15	7	66.29	66.30	-1	3,807	-0.03%
2020/09/11	4	63.93	13	63.78	64.00	-9	3,815	-0.24%
2020/09/10	3	65.13	22	65.15	64.40	-19	3,849	-0.49%
2020/09/09	3	64.20	2	64.45	64.60	1	3,879	0.03%
2020/09/08	18	65.26	0	0.00	65.10	18	3,898	0.46%
2020/09/07	5	66.10	4	66.25	65.70	1	3,931	0.03%
2020/09/04	13	65.76	8	66.18	66.40	5	3,990	0.13%
2020/09/03	34.1	67.41	0	0.00	67.50	34.1	4,170	0.82%
2020/09/02	10	67.73	8	67.25	68.20	2	4,182	0.05%
2020/09/01	2	65.40	2	65.45	65.50	0	4,161	0.00%
2020/08/31	3	66.10	2	66.20	66.00	1	4,173	0.02%
2020/08/28	6	65.88	3	66.20	66.10	3	4,203	0.07%
2020/08/27	2	66.60	3	67.23	66.10	-1	4,267	-0.02%
2020/08/26	6	66.65	5	66.64	66.60	1	4,415	0.02%
2020/08/25	4	65.18	3	65.17	65.30	1	4,424	0.02%
2020/08/24	2	64.00	2	64.25	64.30	0	4,426	0.00%
2020/08/21	6	64.78	23	64.99	65.00	-17	4,434	-0.38%
2020/08/20	50	64.78	32	65.21	63.60	18	4,430	0.41%
2020/08/19	7	69.37	12	68.77	68.50	-5	4,386	-0.11%
2020/08/18	7	70.39	16	70.63	70.30	-9	4,369	-0.21%
2020/08/17	6	70.98	2	70.70	70.80	4	4,367	0.09%
2020/08/14	2	69.50	12	70.58	70.70	-10	4,370	-0.23%
2020/08/13	5	70.50	4	70.83	70.00	1	4,368	0.02%
2020/08/12	6	70.02	4	70.20	69.90	2	4,365	0.05%
2020/08/11	1	70.80	4	70.80	71.10	-3	4,377	-0.07%
2020/08/10	4	69.85	8	70.30	69.90	-4	4,387	-0.09%
2020/08/07	38	72.07	12	71.17	70.80	26	4,407	0.59%
2020/08/06	40	71.64	87	71.73	71.60	-47	4,397	-1.07%
2020/08/05	108	71.21	18	71.15	71.30	90	4,403	2.04%	大買/
2020/08/04	9	70.43	6	70.20	69.90	3	4,400	0.07%
2020/08/03	4	69.28	5	69.04	69.00	-1	4,527	-0.02%
2020/07/31	9	68.92	5	69.10	69.00	4	4,580	0.09%
2020/07/30	7	69.34	4	69.23	69.40	3	4,592	0.07%
2020/07/29	9	68.59	49	67.66	68.50	-40	4,577	-0.87%
2020/07/28	33	68.62	26	68.69	67.30	7	4,577	0.15%
2020/07/27	18	69.27	14	69.70	69.00	4	4,590	0.09%
2020/07/24	27	70.94	12	70.54	70.40	15	4,594	0.33%
2020/07/23	8	72.88	8	72.84	72.30	0	4,568	0.00%
2020/07/22	18	73.42	26	73.85	73.00	-8	4,581	-0.17%
2020/07/21	30	72.09	23	72.50	72.00	7	4,496	0.16%
2020/07/20	5	70.98	1	71.10	71.00	4	4,452	0.09%
2020/07/17	34	71.84	10	71.60	71.20	24	4,448	0.54%
2020/07/16	9	71.76	7	72.23	71.50	2	4,457	0.04%
2020/07/15	15	72.53	14	72.79	71.20	1	4,439	0.02%
2020/07/14	18	73.31	22	72.66	72.60	-4	4,456	-0.09%
2020/07/13	34	75.36	23	75.35	75.20	11	4,414	0.25%
2020/07/10	68	76.86	50	76.49	75.00	18	4,421	0.41%
2020/07/09	66	80.32	49	80.28	79.90	17	4,363	0.39%
2020/07/08	165	81.11	148	81.80	81.40	17	4,194	0.41%	大買/大賣/
2020/07/07	49	73.84	61.2	74.88	77.10	-12.2	3,612	-0.34%
2020/07/06	3	71.87	16	71.73	72.10	-13	3,368	-0.39%
2020/07/03	6.1	70.72	3	70.63	70.60	3.1	3,365	0.09%
2020/07/02	4	71.38	4	71.20	71.20	0	3,431	0.00%
2020/07/01	8	71.28	10	71.42	71.00	-2	3,440	-0.06%
2020/06/30	4	69.48	6	70.12	70.10	-2	3,412	-0.06%
2020/06/29	5	69.12	0	0.00	68.80	5	3,425	0.15%
2020/06/24	3	70.20	8	70.14	70.20	-5	3,431	-0.15%
2020/06/23	7	70.41	9	70.23	70.10	-2	3,459	-0.06%
2020/06/22	1	70.80	11	70.66	70.70	-10	3,480	-0.29%
2020/06/19	17	71.65	24	71.48	70.00	-7	3,529	-0.20%
2020/06/18	23	70.43	24	70.69	70.70	-1	3,433	-0.03%
2020/06/17	19	70.77	6	70.92	70.30	13	3,447	0.38%
2020/06/16	8	69.68	9	69.94	69.70	-1	3,475	-0.03%
2020/06/15	49	68.49	45	69.03	68.00	4	3,541	0.11%
2020/06/12	1	67.60	14	67.74	68.80	-13	3,559	-0.37%
2020/06/11	12	71.55	5	71.38	69.90	7	3,586	0.20%
2020/06/10	61	73.68	45	73.96	72.20	16	3,590	0.45%
2020/06/09	11	71.79	9	72.29	72.40	2	3,506	0.06%
2020/06/08	9	71.81	7	71.84	71.50	2	3,570	0.06%
2020/06/05	26	72.41	39	71.89	72.50	-13	3,567	-0.36%
2020/06/04	17	71.85	4	72.10	71.40	13	3,593	0.36%
2020/06/03	24	72.95	34	73.04	72.40	-10	3,618	-0.28%
2020/06/02	89	72.18	69	72.41	72.30	20	3,568	0.56%
2020/06/01	4	70.53	6	70.10	70.60	-2	3,436	-0.06%
2020/05/29	1	68.80	2	68.90	68.50	-1	3,434	-0.03%
2020/05/28	6	69.97	19	69.51	68.80	-13	3,474	-0.37%
2020/05/27	16	70.20	15	70.45	70.20	1	3,511	0.03%
2020/05/26	8	70.14	12	69.88	69.50	-4	3,585	-0.11%
2020/05/25	4	68.08	11	68.03	69.00	-7	3,620	-0.19%
2020/05/22	6	68.37	8	68.41	68.10	-2	3,694	-0.05%
2020/05/21	7	69.39	8	69.86	69.60	-1	3,740	-0.03%
2020/05/20	11	68.65	5	68.52	68.20	6	3,767	0.16%
2020/05/19	5	67.76	3	68.13	68.00	2	3,884	0.05%
2020/05/18	32	67.31	25	67.32	67.30	7	4,012	0.17%
2020/05/15	30	67.67	45	68.03	67.20	-15	4,013	-0.37%
2020/05/14	18	70.08	34	69.80	68.80	-16	4,008	-0.40%
2020/05/13	9	70.79	4	70.88	70.80	5	4,004	0.12%
2020/05/12	17	71.25	10	71.34	71.00	7	4,052	0.17%
2020/05/11	13	70.73	11	70.86	70.90	2	4,099	0.05%
2020/05/08	72.1	71.35	22	71.40	70.70	50.1	4,087	1.23%
2020/05/07	19	73.60	21	73.23	74.60	-2	3,973	-0.05%
2020/05/06	6	71.28	6	71.68	71.30	0	3,944	0.00%
2020/05/05	9	71.29	20	71.34	71.20	-11	3,964	-0.28%
2020/05/04	7	70.76	8	70.89	70.70	-1	4,041	-0.02%
2020/04/30	12	72.45	20	72.64	72.60	-8	4,096	-0.20%
2020/04/29	13	71.35	15	71.27	71.30	-2	4,105	-0.05%
2020/04/28	27	70.83	19	70.89	70.40	8	4,132	0.19%
2020/04/27	18	70.18	17	70.21	70.40	1	4,228	0.02%
2020/04/24	5	68.50	6	68.80	68.20	-1	4,231	-0.02%
2020/04/23	14	68.59	4.3	68.56	68.50	9.8	4,294	0.23%
2020/04/22	0	0.00	3	68.03	68.50	-3	4,402	-0.07%
2020/04/21	9	68.28	13	68.35	67.50	-4	4,488	-0.09%
2020/04/20	6	70.18	9	70.13	70.40	-3	4,530	-0.07%
2020/04/17	18	70.07	34	71.02	69.20	-16	4,584	-0.35%
2020/04/16	4.1	69.64	7	69.79	69.70	-2.9	4,725	-0.06%
2020/04/15	45.2	70.14	20	69.95	70.10	25.2	4,829	0.52%
2020/04/14	50	69.54	41	69.92	69.70	9	4,917	0.18%
2020/04/13	12	66.53	17	67.55	67.40	-5	5,160	-0.10%
2020/04/10	6	67.18	5	67.30	66.80	1	5,536	0.02%
2020/04/09	18	68.37	32	67.75	67.30	-14	5,868	-0.24%
2020/04/08	20	67.04	25	67.41	68.40	-5	6,121	-0.08%
2020/04/07	16	65.95	13	66.84	66.60	3	6,268	0.05%
2020/04/06	66	62.03	50	61.93	62.40	16	6,416	0.25%
2020/04/01	2	62.30	7	61.27	62.00	-5	6,722	-0.07%
2020/03/31	15.2	61.77	14	61.94	61.00	1.2	7,310	0.02%
2020/03/30	10	60.66	15	60.89	61.90	-5	7,651	-0.07%
2020/03/27	14	62.76	11	62.33	61.00	3	7,928	0.04%
2020/03/26	30	60.90	15	61.19	61.80	15	8,385	0.18%
2020/03/25	6	61.63	15	62.29	61.60	-9	8,673	-0.10%
2020/03/24	5	59.00	15	58.77	58.90	-10	8,750	-0.11%
2020/03/23	11	54.61	3	55.63	54.10	8	8,864	0.09%
2020/03/20	14	56.71	31	56.68	57.50	-17	9,195	-0.19%
2020/03/19	33	54.77	21	53.73	52.30	12	9,238	0.13%
2020/03/18	13	60.88	7	58.10	58.10	6	9,165	0.07%
2020/03/17	15	59.61	13	61.08	60.20	2	9,235	0.02%
2020/03/16	24	65.16	6	66.77	62.00	18	9,171	0.20%
2020/03/13	18	64.93	24	66.12	68.00	-6	9,102	-0.07%
2020/03/12	28	75.31	17	73.29	71.00	11	9,013	0.12%
2020/03/11	22	80.56	13	79.12	78.50	9	8,929	0.10%
2020/03/10	8	78.28	30	78.46	80.80	-22	8,950	-0.25%
2020/03/09	13	80.33	168	80.21	79.00	-155	8,906	-1.74%	大賣/鉅額交易
2020/03/06	12	83.43	18	83.46	83.20	-6	8,846	-0.07%
2020/03/05	11	84.79	6	84.90	84.60	5	8,831	0.06%
2020/03/04	3	82.77	3	83.70	83.70	0	8,817	0.00%
2020/03/03	10	83.74	12	84.05	83.70	-2	8,805	-0.02%
2020/03/02	19	82.24	12	82.43	81.50	7	8,759	0.08%
2020/02/27	41	86.33	37	85.85	83.70	4	8,723	0.05%
2020/02/26	25	88.84	16	89.28	88.30	9	8,644	0.10%
2020/02/25	17.1	90.52	16	90.61	90.30	1.1	8,605	0.01%
2020/02/24	20	90.69	22	90.50	91.90	-2	8,532	-0.02%
2020/02/21	26	90.77	15	90.41	90.70	11	8,502	0.13%
2020/02/20	25	91.82	24	91.94	91.00	1	8,474	0.01%
2020/02/19	35	90.36	32	89.93	92.10	3	8,358	0.04%
2020/02/18	6	88.48	6	88.92	88.30	0	8,233	0.00%
2020/02/17	5	88.84	11	88.57	88.40	-6	8,238	-0.07%
2020/02/14	8	88.21	3	88.23	88.80	5	8,215	0.06%
2020/02/13	5	87.72	7	88.07	87.80	-2	8,200	-0.02%
2020/02/12	10	88.20	12	87.68	88.50	-2	8,187	-0.02%
2020/02/11	5	84.88	1	85.50	85.50	4	8,131	0.05%
2020/02/10	8	83.61	32	84.22	84.00	-24	8,140	-0.29%
2020/02/07	4	86.35	9	86.64	85.40	-5	8,138	-0.06%
2020/02/06	36	87.44	11	87.82	88.00	25	8,139	0.31%
2020/02/05	172	88.47	50	87.97	86.70	122	8,141	1.50%	大買/鉅額交易
2020/02/04	16	87.30	21	87.44	87.60	-5	8,089	-0.06%
2020/02/03	8	83.69	32	82.08	84.80	-24	8,065	-0.30%
2020/01/31	18	87.17	52	86.38	86.50	-34	8,256	-0.41%
2020/01/30	40.2	87.74	39	87.22	86.60	1.2	8,282	0.01%
2020/01/20	28	95.73	31	95.44	96.20	-3	8,158	-0.04%
2020/01/17	30	95.70	24	95.44	95.00	6	8,174	0.07%
2020/01/16	39	95.83	44	95.91	96.60	-5	8,264	-0.06%
2020/01/15	27	96.29	74	96.29	95.50	-47	8,159	-0.58%
2020/01/14	8	98.70	6	98.52	98.30	2	8,055	0.02%
2020/01/13	41	97.21	39	97.49	98.20	2	7,961	0.03%
2020/01/10	66	99.99	40	100.46	97.00	26	7,897	0.33%
2020/01/09	56	99.76	47	99.89	100.50	9	7,686	0.12%
2020/01/08	63	99.27	56	99.16	97.40	7	7,556	0.09%
2020/01/07	112	99.78	170	101.29	99.20	-58	7,403	-0.78%	大買/大賣/
2020/01/06	235	105.44	152	105.66	103.00	83	7,077	1.17%	大買/大賣/
2020/01/03	160	104.59	280	104.52	104.50	-120	6,656	-1.80%	大買/大賣/鉅額交易
2020/01/02	163	110.75	123	109.67	108.50	40	6,306	0.63%	大買/大賣/
2019/12/31	62	106.99	85	107.16	108.00	-23	6,011	-0.38%
2019/12/30	59	106.75	42.2	106.05	105.50	16.8	5,801	0.29%
2019/12/27	143	107.35	149	107.19	106.00	-6	5,576	-0.11%	大買/大賣/
2019/12/26	274	106.13	293	106.23	106.50	-19	5,269	-0.36%	大買/大賣/
2019/12/25	116.4	100.12	93	99.98	101.50	23.4	4,672	0.50%	大買/
2019/12/24	162	96.42	119.5	96.48	96.50	42.5	4,318	0.98%	大買/大賣/
2019/12/23	178	96.17	169	96.41	95.80	9	4,028	0.22%	大買/大賣/
2019/12/20	55	87.67	63.3	88.00	88.90	-8.3	3,572	-0.23%
2019/12/19	40	87.08	21	87.04	85.60	19	3,250	0.58%
2019/12/18	26	86.28	44	86.11	86.50	-18	3,126	-0.58%
2019/12/17	52	86.15	90	85.73	86.00	-38	3,007	-1.26%
2019/12/16	13	81.56	20	81.81	82.80	-7	2,674	-0.26%
2019/12/13	0.3	79.30	1	79.60	79.10	-0.7	2,585	-0.03%
2019/12/12	39	81.04	52	81.33	80.20	-13	2,560	-0.51%
2019/12/11	20	79.10	0	0.00	79.10	20	2,464	0.81%
2019/12/10	1	78.80	0	0.00	79.20	1	2,462	0.04%
2019/12/09	3	79.27	1	78.90	78.90	2	2,476	0.08%
2019/12/06	9	78.58	6	78.48	78.40	3	2,492	0.12%
2019/12/05	20	79.02	11	79.35	78.70	9	2,519	0.36%
2019/12/04	0	0.00	1	77.30	77.10	-1	2,481	-0.04%
2019/12/03	0	0.00	1	77.10	77.10	-1	2,497	-0.04%
2019/12/02	9	77.61	3	77.93	77.40	6	2,515	0.24%
2019/11/29	7	77.93	2	78.35	78.40	5	2,554	0.20%
2019/11/28	2	77.55	2	78.30	77.80	0	2,560	0.00%
2019/11/27	1	78.60	1	78.20	78.70	0	2,591	0.00%
2019/11/26	3	78.37	9	78.77	78.90	-6	2,729	-0.22%
2019/11/25	1	77.30	2	77.40	77.40	-1	2,839	-0.04%
2019/11/22	7	76.94	2	76.80	76.50	5	2,859	0.17%
2019/11/21	6	75.85	8	76.21	76.50	-2	2,896	-0.07%
2019/11/20	6	76.77	2	77.20	76.60	4	2,931	0.14%
2019/11/19	2	78.10	1	78.40	77.80	1	2,967	0.03%
2019/11/18	3	78.03	4	78.10	78.10	-1	2,988	-0.03%
2019/11/15	9	78.19	6	78.35	78.20	3	3,030	0.10%
2019/11/14	0	0.00	5	77.78	77.70	-5	3,075	-0.16%
2019/11/13	4	79.08	0	0.00	79.10	4	3,136	0.13%
2019/11/12	13	79.62	3	79.97	80.10	10	3,145	0.32%
2019/11/11	16	80.28	14	80.20	79.70	2	3,175	0.06%
2019/11/08	13	83.40	16	83.19	83.00	-3	3,204	-0.09%
2019/11/07	10	84.29	13	83.88	83.60	-3	3,248	-0.09%
2019/11/06	15	85.04	11	85.31	84.20	4	3,240	0.12%
2019/11/05	21	85.81	27	86.09	85.20	-6	3,239	-0.19%
2019/11/04	21	85.96	24	86.02	85.40	-3	3,240	-0.09%
2019/11/01	7	84.96	7	85.13	85.30	0	3,225	0.00%
2019/10/31	19	84.43	17	84.31	84.00	2	3,225	0.06%
2019/10/30	77	85.74	65	86.03	84.90	12	3,181	0.38%
2019/10/29	26	83.38	49	83.39	84.80	-23	2,957	-0.78%
2019/10/28	23	82.53	13	82.25	82.10	10	2,908	0.34%
2019/10/25	22	83.91	27	84.01	83.00	-5	2,909	-0.17%
2019/10/24	53	83.49	29	83.74	84.30	24	2,857	0.84%
2019/10/23	2	81.40	5	81.06	81.10	-3	2,728	-0.11%
2019/10/22	5	80.22	2	80.50	80.10	3	2,736	0.11%
2019/10/21	3	80.60	3	80.30	80.20	0	2,780	0.00%
2019/10/18	6	80.72	6	80.70	80.80	0	2,802	0.00%
2019/10/17	6	79.78	3	80.27	79.80	3	2,838	0.11%
2019/10/16	2	80.10	4	79.85	79.80	-2	2,929	-0.07%
2019/10/15	4	80.10	6	79.35	79.10	-2	3,218	-0.06%
2019/10/14	6	79.05	26	79.19	78.90	-20	3,284	-0.61%
2019/10/09	1	79.50	18	79.18	79.00	-17	3,275	-0.52%
2019/10/08	3	81.00	3	81.33	80.40	0	3,290	0.00%
2019/10/07	4	81.45	21	81.92	81.10	-17	3,333	-0.51%
2019/10/04	2	81.35	6	80.77	81.00	-4	3,349	-0.12%
2019/10/03	2	80.50	4	80.85	80.60	-2	3,366	-0.06%
2019/10/02	22.1	81.32	8	80.83	81.50	14.1	3,389	0.42%
2019/10/01	55	80.47	57	79.41	80.60	-2	3,381	-0.06%
2019/09/27	12	78.78	9	78.50	78.30	3	3,409	0.09%
2019/09/26	23	79.63	17	79.86	79.30	6	3,494	0.17%
2019/09/25	15	79.33	21	79.49	79.30	-6	3,539	-0.17%
2019/09/24	19	81.31	2	81.35	81.20	17	3,690	0.46%
2019/09/23	25	81.50	5	81.28	81.00	20	3,757	0.53%
2019/09/20	10	80.56	8	80.35	80.70	2	4,061	0.05%
2019/09/19	6	81.38	7	81.03	80.40	-1	4,033	-0.02%
2019/09/18	0	0.00	1	81.50	81.50	-1	4,017	-0.02%
2019/09/17	5	82.08	1	82.80	81.90	4	4,030	0.10%
2019/09/16	6	81.72	10	81.62	81.50	-4	4,101	-0.10%
2019/09/12	7.1	82.66	5	82.64	82.60	2.1	4,166	0.05%
2019/09/11	4	82.63	3	82.30	82.30	1	4,240	0.02%
2019/09/10	9	82.57	7.2	82.31	82.30	1.8	4,277	0.04%
2019/09/09	3	84.20	9	83.92	83.60	-6	4,317	-0.14%
2019/09/06	2	85.45	2	85.55	85.30	0	4,528	0.00%
2019/09/05	4.2	86.31	25	86.23	85.90	-20.8	4,789	-0.43%
2019/09/04	16	85.18	5	85.20	85.50	11	4,813	0.23%
2019/09/03	13	85.75	13	86.46	84.70	0	4,841	0.00%
2019/09/02	3	85.87	4	86.03	86.00	-1	4,833	-0.02%
2019/08/30	27	86.74	18	86.58	85.70	9	4,851	0.19%
2019/08/29	60	87.64	55	87.23	86.10	5	4,820	0.10%
2019/08/28	65	86.25	58	86.73	87.70	7	4,687	0.15%
2019/08/27	9	84.19	8	83.76	84.00	1	4,565	0.02%
2019/08/26	39	82.49	141	82.51	82.00	-102	4,579	-2.23%	大賣/鉅額交易
2019/08/23	28	86.92	21	86.39	85.10	7	4,534	0.15%
2019/08/22	137	86.34	53	86.20	85.80	84	4,491	1.87%	大買/
2019/08/21	21	85.68	19	85.62	85.30	2	4,431	0.05%
2019/08/20	6	85.33	11	85.16	85.30	-5	4,411	-0.11%
2019/08/19	64	84.81	43	84.53	84.10	21	4,378	0.48%
2019/08/16	37	84.06	40	83.84	85.00	-3	4,345	-0.07%
2019/08/15	12	81.95	23	81.90	82.60	-11	4,266	-0.26%
2019/08/14	27	82.00	30	82.36	82.30	-3	4,258	-0.07%
2019/08/13	12.1	81.91	12	81.43	80.70	0.1	4,238	0.00%
2019/08/12	72	81.81	69	82.42	82.90	3	4,208	0.07%
2019/08/08	9	79.81	10	79.35	79.50	-1	4,154	-0.02%
2019/08/07	8	79.31	12	78.71	78.00	-4	4,167	-0.10%
2019/08/06	4	78.13	12	77.23	79.50	-8	4,196	-0.19%
2019/08/05	2	79.60	14	78.19	78.00	-12	4,198	-0.29%
2019/08/02	20	80.48	47	81.45	80.60	-27	4,196	-0.64%
2019/08/01	8	82.84	36	82.78	82.70	-28	4,210	-0.67%
2019/07/31	35	81.63	20	82.47	83.40	15	4,220	0.36%
2019/07/30	30	83.28	15	82.65	81.80	15	4,191	0.36%
2019/07/29	8	85.43	27	86.21	85.10	-19	4,203	-0.45%
2019/07/26	3	85.03	5	85.52	85.40	-2	4,270	-0.05%
2019/07/25	37	85.08	43	84.05	86.00	-6	4,275	-0.14%
2019/07/24	20	84.36	19	84.22	84.30	1	4,282	0.02%
2019/07/23	155	85.14	29	85.05	84.80	126	4,307	2.93%	大買/鉅額交易
2019/07/22	11	85.11	9	85.07	84.90	2	4,351	0.05%
2019/07/19	15	85.14	13	85.25	85.00	2	4,365	0.05%
2019/07/18	34	86.21	13	86.74	85.00	21	4,337	0.48%
2019/07/17	131	89.94	75	89.23	87.20	56	4,321	1.30%	大買/
2019/07/16	25	87.80	22	87.15	86.80	3	4,094	0.07%
2019/07/15	6	85.50	9	85.73	86.00	-3	4,122	-0.07%
2019/07/12	10	85.90	7	86.00	85.80	3	4,268	0.07%
2019/07/11	8	86.70	12	86.63	86.00	-4	4,338	-0.09%
2019/07/10	13	85.61	23	85.70	86.40	-10	4,383	-0.23%
2019/07/09	4	84.68	3	84.60	84.00	1	4,450	0.02%
2019/07/08	6	85.53	5	85.20	85.10	1	4,593	0.02%
2019/07/05	5	86.40	6	86.53	86.40	-1	4,668	-0.02%
2019/07/04	8	86.26	11	86.05	86.00	-3	4,777	-0.06%
2019/07/03	12	88.58	117	87.24	87.00	-105	4,814	-2.18%	大賣/鉅額交易
2019/07/02	6	89.07	13	88.75	88.50	-7	4,827	-0.14%
2019/07/01	55	91.03	72	91.06	89.70	-17	4,829	-0.35%
2019/06/28	27	86.17	21	86.53	86.90	6	4,801	0.12%
2019/06/27	139.5	87.01	143	86.87	86.90	-3.5	5,131	-0.07%	大買/大賣/
2019/06/26	39	82.12	36	81.63	82.40	3	4,997	0.06%
2019/06/25	31	81.65	41	81.88	81.30	-10	5,226	-0.19%
2019/06/24	11	82.18	14	82.21	82.70	-3	5,489	-0.05%
2019/06/21	44	83.15	36	83.50	80.80	8	6,009	0.13%
2019/06/20	22	84.02	34	83.79	84.00	-12	6,228	-0.19%
2019/06/19	22	82.45	43	82.61	82.20	-21	6,977	-0.30%
2019/06/18	11	82.04	17	81.61	80.80	-6	7,536	-0.08%
2019/06/17	42.5	81.62	41	81.43	83.00	1.5	7,921	0.02%
2019/06/14	76	82.05	67	81.90	81.60	9	7,923	0.11%
2019/06/13	145	80.81	102	80.82	80.40	43	7,774	0.55%	大買/大賣/
2019/06/12	9	75.38	6	74.52	76.00	3	7,605	0.04%
2019/06/11	6	74.07	7	74.43	74.10	-1	7,906	-0.01%
2019/06/10	7	72.49	9	73.09	73.50	-2	8,015	-0.02%
2019/06/06	12	70.71	7	70.74	70.00	5	8,052	0.06%
2019/06/05	3	72.73	37	72.90	72.30	-34	8,025	-0.42%
2019/06/04	8	72.66	8	72.15	72.10	0	8,039	0.00%
2019/06/03	4	72.38	1	72.20	72.20	3	8,071	0.04%
2019/05/31	18	74.02	17	73.99	73.60	1	8,119	0.01%
2019/05/30	11	72.92	9	72.93	73.10	2	8,167	0.02%
2019/05/29	12	71.88	6	72.10	72.20	6	8,229	0.07%
2019/05/28	3	72.73	2	73.05	72.70	1	8,263	0.01%
2019/05/27	10	72.71	12	72.50	72.30	-2	8,334	-0.02%
2019/05/24	12	73.33	12	73.05	72.60	0	8,468	0.00%
2019/05/23	13	73.35	20	73.06	72.90	-7	8,607	-0.08%
2019/05/22	4	76.35	4	76.13	75.50	0	9,113	0.00%
2019/05/21	43	76.65	7	76.76	77.30	36	9,173	0.39%
2019/05/20	14	75.24	16	75.14	75.20	-2	9,297	-0.02%
2019/05/17	36	77.59	14	75.51	75.00	22	9,366	0.23%
2019/05/16	56	79.33	10	78.87	78.00	46	9,375	0.49%
2019/05/15	49	80.60	13	80.22	80.00	36	9,406	0.38%
2019/05/14	34	78.04	39	77.85	80.60	-5	9,518	-0.05%
2019/05/13	15	79.76	19	79.42	78.50	-4	9,507	-0.04%
2019/05/10	9	81.79	17	82.00	81.50	-8	9,510	-0.08%
2019/05/09	29	83.53	33	82.77	82.00	-4	9,554	-0.04%
2019/05/08	7	84.13	88	83.40	85.40	-81	9,574	-0.85%
2019/05/07	14	86.71	15	86.55	86.00	-1	9,573	-0.01%
2019/05/06	26	86.41	10	86.14	85.70	16	9,611	0.17%
2019/05/03	51	89.95	48	90.19	89.70	3	9,571	0.03%
2019/05/02	12	88.11	12	88.38	88.00	0	9,524	0.00%
2019/04/30	34	87.02	40	87.01	88.30	-6	9,544	-0.06%
2019/04/29	54	86.22	56	86.16	85.50	-2	9,591	-0.02%
2019/04/26	39	87.97	27	88.69	87.50	12	9,773	0.12%
2019/04/25	28	91.67	27	92.07	91.40	1	9,894	0.01%
2019/04/24	11	90.99	7	91.21	90.80	4	9,943	0.04%
2019/04/23	31	90.51	34	90.59	90.40	-3	10,073	-0.03%
2019/04/22	30	91.94	28	92.35	92.00	2	10,362	0.02%
2019/04/19	31	91.86	13	91.77	91.30	18	10,529	0.17%
2019/04/18	114	92.38	123	92.46	92.50	-9	10,755	-0.08%	大買/大賣/
2019/04/17	40	91.85	34	92.19	91.20	6	10,669	0.06%
2019/04/16	35	92.32	42	92.58	92.20	-7	10,632	-0.07%
2019/04/15	48	92.41	28	92.77	93.60	20	10,584	0.19%
2019/04/12	43	93.46	41	93.49	91.50	2	10,511	0.02%
2019/04/11	47	97.17	59	96.01	94.80	-12	10,375	-0.12%
2019/04/10	53	97.28	44	96.93	96.30	9	10,308	0.09%
2019/04/09	31	97.49	14	97.17	96.10	17	10,267	0.17%
2019/04/08	41	98.24	42	97.36	96.50	-1	10,221	-0.01%
2019/04/03	30	98.49	29	97.88	97.50	1	10,114	0.01%
2019/04/02	48	98.68	85	98.45	98.80	-37	10,066	-0.37%
2019/04/01	401	100.48	337	100.15	97.40	64	9,895	0.65%	大買/大賣/
2019/03/29	184	97.86	199	97.20	98.40	-15	9,486	-0.16%	大買/大賣/
2019/03/28	202	96.97	198	97.22	96.40	4	9,346	0.04%	大買/大賣/
2019/03/27	244	97.38	235	96.59	97.70	9	9,125	0.10%	大買/大賣/
2019/03/26	260	99.06	291	98.91	99.10	-31	8,857	-0.35%	大買/大賣/
2019/03/25	110	93.54	94.2	93.19	95.60	15.8	8,350	0.19%	大買/
2019/03/22	303	95.07	283	94.81	94.60	20	8,080	0.25%	大買/大賣/
2019/03/21	203	87.68	283.2	88.50	90.50	-80.2	7,287	-1.10%	大買/大賣/
2019/03/20	140	84.68	145	84.45	82.30	-5	6,741	-0.07%	大買/大賣/
2019/03/19	13	79.80	13	79.82	80.20	0	6,353	0.00%
2019/03/18	53	79.77	54	79.55	78.80	-1	6,301	-0.02%
2019/03/15	26	79.09	29	78.91	78.80	-3	6,244	-0.05%
2019/03/14	141	79.93	129	79.97	80.10	12	6,161	0.19%	大買/大賣/
2019/03/13	48	77.72	47	77.98	79.10	1	5,920	0.02%
2019/03/12	41	76.54	36	76.27	75.60	5	5,834	0.09%
2019/03/11	2	75.10	1	74.80	74.90	1	5,819	0.02%
2019/03/08	10	74.76	13	74.75	74.80	-3	5,987	-0.05%
2019/03/07	10	76.64	8	75.83	75.60	2	6,020	0.03%
2019/03/06	16	78.06	15	77.79	77.40	1	6,106	0.02%
2019/03/05	89	78.27	85	78.01	77.20	4	6,139	0.07%
2019/03/04	36	78.68	33	78.19	77.00	3	6,128	0.05%
2019/02/27	22	76.64	20	76.88	77.20	2	6,089	0.03%
2019/02/26	22	78.49	24	78.23	77.50	-2	6,118	-0.03%
2019/02/25	51	79.88	66	79.85	79.20	-15	6,320	-0.24%
2019/02/22	71.3	79.15	43	79.38	78.80	28.3	6,205	0.46%
2019/02/21	250	79.03	279	79.06	79.70	-29	6,066	-0.48%	大買/大賣/
2019/02/20	29	75.46	38	75.73	74.20	-9	5,579	-0.16%
2019/02/19	87	75.62	69	75.50	75.00	18	5,591	0.32%
2019/02/18	31	73.67	37	73.71	74.50	-6	5,466	-0.11%
2019/02/15	9	72.69	8	73.24	72.50	1	5,404	0.02%
2019/02/14	9	75.00	13	75.02	74.10	-4	5,410	-0.07%
2019/02/13	53	76.24	65	76.52	74.80	-12	5,440	-0.22%
2019/02/12	6	74.95	14	75.13	75.00	-8	5,329	-0.15%
2019/02/11	19	74.59	21	74.81	74.80	-2	5,362	-0.04%
2019/01/30	20	74.49	16	74.25	73.50	4	5,743	0.07%
2019/01/29	40	73.46	43	73.87	74.00	-3	6,050	-0.05%
2019/01/28	9	72.89	8	72.93	72.70	1	6,021	0.02%
2019/01/25	36	73.67	31	73.52	73.20	5	6,071	0.08%
2019/01/24	11	72.75	8	73.00	72.50	3	6,106	0.05%
2019/01/23	23	73.10	23	73.06	72.50	0	6,125	0.00%
2019/01/22	17	73.94	14	73.64	73.00	3	6,136	0.05%
2019/01/21	75	74.42	67	74.67	73.80	8	6,157	0.13%
2019/01/18	145	74.97	144	74.94	74.30	1	6,148	0.02%	大買/大賣/
2019/01/17	96	74.65	104	74.34	72.70	-8	5,990	-0.13%	大賣/
2019/01/16	59	74.61	51	74.86	74.10	8	5,890	0.14%
2019/01/15	83	74.27	85	74.25	75.50	-2	5,839	-0.03%
2019/01/14	221	74.93	228	74.72	75.10	-7	5,709	-0.12%	大買/大賣/
2019/01/11	107	72.80	111	72.74	71.80	-4	5,386	-0.07%	大買/大賣/
2019/01/10	86	71.01	83	70.96	71.50	3	5,164	0.06%
2019/01/09	37	68.96	36	68.55	67.60	1	4,877	0.02%
2019/01/08	26	67.22	19	68.05	68.50	7	4,827	0.15%
2019/01/07	13	66.35	22	65.94	66.40	-9	4,801	-0.19%
2019/01/04	1	62.60	2	63.00	64.00	-1	4,813	-0.02%
2019/01/03	13	66.28	10	66.12	65.30	3	4,893	0.06%
2019/01/02	24	67.25	15	66.71	67.00	9	4,968	0.18%
2018/12/28	35	66.20	35	66.41	66.20	0	4,990	0.00%
2018/12/27	9	64.69	10	65.06	65.20	-1	4,989	-0.02%
2018/12/26	7	64.04	6	62.92	62.70	1	4,986	0.02%
2018/12/25	1	64.20	2	63.70	63.70	-1	5,055	-0.02%
2018/12/24	14	64.68	14	64.66	65.00	0	5,187	0.00%
2018/12/22	1	63.90	2	63.90	63.80	-1	5,205	-0.02%
2018/12/21	8	64.13	7	63.73	64.60	1	5,238	0.02%
2018/12/20	7	65.74	9	64.72	64.50	-2	5,217	-0.04%
2018/12/19	10	66.96	16	67.22	66.30	-6	5,225	-0.11%
2018/12/18	17	68.18	19	67.10	66.70	-2	5,263	-0.04%
2018/12/17	1	67.70	13	68.15	68.60	-12	5,355	-0.22%
2018/12/14	9	67.76	11	67.65	67.50	-2	5,358	-0.04%
2018/12/13	15	68.41	10	68.57	67.40	5	5,338	0.09%
2018/12/12	14	66.31	16	67.08	67.70	-2	5,285	-0.04%
2018/12/11	5	64.26	14	64.63	64.60	-9	5,251	-0.17%
2018/12/10	6	63.55	5	63.94	63.50	1	5,277	0.02%
2018/12/07	8	65.80	5	65.90	65.60	3	5,273	0.06%
2018/12/06	37	65.64	39	65.65	64.70	-2	5,302	-0.04%
2018/12/05	13	67.35	10	67.46	66.90	3	5,326	0.06%
2018/12/04	9	69.76	51	69.86	69.90	-42	5,422	-0.77%
2018/12/03	77	69.79	51	69.61	69.80	26	5,413	0.48%
2018/11/30	28	66.87	35	66.70	66.70	-7	5,250	-0.13%
2018/11/29	85	69.56	41	67.97	66.50	44	5,216	0.84%
2018/11/28	29	67.24	28	67.57	68.00	1	5,100	0.02%
2018/11/27	19	65.83	19	65.64	66.90	0	5,032	0.00%
2018/11/26	24	65.17	29	64.93	65.00	-5	4,961	-0.10%
2018/11/23	26	64.25	27	64.48	64.40	-1	4,940	-0.02%
2018/11/22	91	67.22	93	67.46	64.10	-2	4,887	-0.04%
2018/11/21	8	63.09	11	63.25	63.60	-3	4,645	-0.06%
2018/11/20	3	62.93	6	62.83	62.90	-3	4,632	-0.06%
2018/11/19	23	63.30	15	63.50	63.50	8	4,629	0.17%
2018/11/16	18	62.97	17	63.14	62.60	1	4,624	0.02%
2018/11/15	3	60.77	6	60.87	61.70	-3	4,569	-0.07%
2018/11/14	1	62.00	4	62.20	60.80	-3	4,587	-0.07%
2018/11/13	42	60.12	52	59.18	62.20	-10	4,617	-0.22%
2018/11/12	36	62.28	20	62.44	61.10	16	4,614	0.35%
2018/11/09	18	61.52	15	61.41	62.00	3	4,641	0.06%
2018/11/08	51	63.38	43	63.13	61.80	8	4,694	0.17%
2018/11/07	147	62.23	143	62.06	63.00	4	4,732	0.08%	大買/大賣/
2018/11/06	38	64.22	68	65.00	62.50	-30	4,522	-0.66%
2018/11/05	14	58.86	12	59.15	60.60	2	4,226	0.05%
2018/11/02	32	58.68	29	58.87	58.20	3	4,408	0.07%
2018/11/01	18	57.21	22	57.59	57.90	-4	4,733	-0.08%
2018/10/31	8	54.84	12	55.03	55.40	-4	4,905	-0.08%
2018/10/30	15	52.85	15	52.93	52.40	0	4,885	0.00%
2018/10/29	13	54.02	13	53.77	54.00	0	4,862	0.00%
2018/10/26	26	56.42	23	56.03	54.80	3	4,844	0.06%
2018/10/25	50	57.74	46	57.85	56.80	4	4,816	0.08%
2018/10/24	32	59.98	37	59.76	60.20	-5	4,759	-0.11%
2018/10/23	9	58.99	5	58.20	58.00	4	4,734	0.08%
2018/10/22	12	60.32	12	60.57	60.90	0	4,739	0.00%
2018/10/19	2	59.35	5	58.44	59.70	-3	4,740	-0.06%
2018/10/18	3	58.57	7	58.49	58.50	-4	4,744	-0.08%
2018/10/17	54	59.41	27	58.86	58.50	27	4,821	0.56%
2018/10/16	11	58.66	4	58.68	57.80	7	4,898	0.14%
2018/10/15	11	57.46	9	57.28	57.80	2	5,034	0.04%
2018/10/12	27	56.27	40	56.25	57.40	-13	5,083	-0.26%
2018/10/11	32	54.73	57	54.85	54.50	-25	5,070	-0.49%
2018/10/09	49	61.54	48	61.81	60.50	1	5,094	0.02%
2018/10/08	18	66.46	17	64.95	64.80	1	5,036	0.02%
2018/10/05	32	67.49	30	67.41	67.00	2	5,060	0.04%
2018/10/04	13	70.12	5	70.44	70.20	8	5,118	0.16%
2018/10/03	41	71.03	49	70.13	70.00	-8	5,118	-0.16%
2018/10/02	45	75.86	67	75.12	73.50	-22	5,095	-0.43%
2018/10/01	0	0.00	2	72.55	73.30	-2	5,000	-0.04%
2018/09/28	4	72.00	6	72.02	72.30	-2	5,050	-0.04%
2018/09/27	8	71.40	11	71.90	71.70	-3	5,147	-0.06%
2018/09/26	28	72.76	6	72.57	71.40	22	5,164	0.43%
2018/09/25	14	71.76	15	72.14	72.20	-1	5,172	-0.02%
2018/09/21	39	68.75	32	68.48	70.20	7	5,170	0.14%
2018/09/20	1	70.30	3	71.17	70.70	-2	5,080	-0.04%
2018/09/19	2	70.75	2	70.55	70.20	0	5,087	0.00%
2018/09/18	54	69.99	37	69.17	70.00	17	5,141	0.33%
2018/09/17	0	0.00	4	71.45	71.70	-4	5,179	-0.08%
2018/09/14	8	70.71	13	70.79	71.70	-5	5,216	-0.10%
2018/09/13	9	69.28	10	69.11	68.50	-1	5,236	-0.02%
2018/09/12	16	69.54	6	69.70	69.20	10	5,278	0.19%
2018/09/11	45	70.67	70	70.31	70.70	-25	5,357	-0.47%
2018/09/10	55	71.54	14	71.98	69.30	41	5,325	0.77%
2018/09/07	27	78.09	23	78.69	77.00	4	5,431	0.07%
2018/09/06	6	79.22	7	79.93	79.80	-1	5,571	-0.02%
2018/09/05	9	80.54	12	80.74	80.20	-3	5,869	-0.05%
2018/09/04	5	79.42	4	79.58	79.50	1	6,252	0.02%
2018/09/03	16	79.52	14	79.52	78.70	2	6,833	0.03%
2018/08/31	13	80.33	8	80.23	80.80	5	7,235	0.07%
2018/08/30	13	80.66	6	80.82	80.70	7	7,340	0.10%
2018/08/29	5	80.20	6	80.60	80.40	-1	7,524	-0.01%
2018/08/28	15	81.30	32	81.24	80.60	-17	7,796	-0.22%
2018/08/27	16	80.06	6	79.85	80.40	10	7,822	0.13%
2018/08/24	12	78.73	15	78.84	78.60	-3	7,863	-0.04%
2018/08/23	26	80.18	31	80.10	79.30	-5	7,938	-0.06%
2018/08/22	18	79.26	26	79.92	80.10	-8	7,956	-0.10%
2018/08/21	20	79.36	19	79.31	79.70	1	8,028	0.01%
2018/08/20	57	78.58	42	78.62	78.60	15	8,107	0.19%
2018/08/17	30	80.66	21	80.72	79.50	9	8,203	0.11%
2018/08/16	49	78.66	34	78.61	80.00	15	8,362	0.18%
2018/08/15	23	80.74	17	81.01	80.00	6	8,296	0.07%
2018/08/14	41	81.41	32	81.88	81.60	9	8,375	0.11%
2018/08/13	56	82.96	37	82.87	82.60	19	8,370	0.23%
2018/08/10	26	90.58	42	90.55	88.30	-16	8,213	-0.19%
2018/08/09	80	90.75	58	90.65	90.80	22	8,330	0.26%
2018/08/08	72	89.96	116	90.54	92.20	-44	8,183	-0.54%	大賣/
2018/08/07	76	84.19	66	82.98	83.90	10	7,839	0.13%
2018/08/06	24	87.83	27	87.75	88.00	-3	7,689	-0.04%
2018/08/03	41	88.31	38	88.34	88.70	3	7,762	0.04%
2018/08/02	42	89.00	36	88.51	88.10	6	7,787	0.08%
2018/08/01	16	90.39	13	89.82	89.10	3	7,823	0.04%
2018/07/31	5	89.06	4	89.45	89.30	1	7,818	0.01%
2018/07/30	28	90.72	10	90.89	89.70	18	7,938	0.23%
2018/07/27	9	89.36	8	89.14	89.20	1	7,938	0.01%
2018/07/26	3	88.23	4	88.28	88.10	-1	7,950	-0.01%
2018/07/25	12	89.20	12	89.17	88.50	0	7,991	0.00%
2018/07/24	20	88.32	28	88.14	89.00	-8	8,123	-0.10%
2018/07/23	21	89.45	12	88.76	89.50	9	8,134	0.11%
2018/07/20	74.3	93.22	55	93.28	92.20	19.3	8,180	0.24%
2018/07/19	17	92.18	24	92.15	91.10	-7	8,116	-0.09%
2018/07/18	4	90.33	4	90.98	90.30	0	8,211	0.00%
2018/07/17	23	93.35	26	93.25	91.90	-3	8,406	-0.04%
2018/07/16	11	91.60	20	91.45	91.70	-9	8,455	-0.11%
2018/07/13	25.1	92.08	13	91.45	91.00	12.1	8,549	0.14%
2018/07/12	18	90.48	18	90.46	91.50	0	8,961	0.00%
2018/07/11	3	87.77	3	87.33	87.50	0	9,523	0.00%
2018/07/10	7	88.87	6	88.82	88.90	1	9,647	0.01%
2018/07/09	13	87.81	15	87.71	87.30	-2	9,676	-0.02%
2018/07/06	10	87.11	15	86.79	89.40	-5	9,702	-0.05%
2018/07/05	24	88.88	15	88.77	86.00	9	9,703	0.09%
2018/07/04	8	90.28	8	90.39	90.20	0	9,695	0.00%
2018/07/03	19	91.37	8	91.51	90.50	11	9,676	0.11%
2018/07/02	7	93.27	2	96.30	92.00	5	9,669	0.05%
2018/06/29	12	93.18	24	93.00	94.00	-12	9,665	-0.12%
2018/06/28	14	91.34	10	91.75	91.70	4	9,635	0.04%
2018/06/27	27	91.94	12	92.25	90.90	15	9,654	0.16%
2018/06/26	15	91.90	9	91.96	92.50	6	9,635	0.06%
2018/06/25	22	97.51	10	95.95	93.30	12	9,602	0.12%
2018/06/22	35	96.81	99	96.57	96.80	-64	9,646	-0.66%
2018/06/21	17	100.06	11	99.72	98.50	6	9,690	0.06%
2018/06/20	64	99.96	41	100.23	99.00	23	9,823	0.23%
2018/06/19	45	104.29	40	104.75	102.00	5	9,921	0.05%
2018/06/15	74	108.72	66	108.63	107.00	8	10,086	0.08%
2018/06/14	87	110.44	114	110.07	110.00	-27	10,122	-0.27%	大賣/
2018/06/13	141	114.01	158	112.59	109.50	-17	10,003	-0.17%	大買/大賣/
2018/06/12	123	112.81	78.6	112.68	111.50	44.4	9,896	0.45%	大買/
2018/06/11	172.3	111.69	143	111.49	111.00	29.3	9,973	0.29%	大買/大賣/
2018/06/08	65	105.04	101	105.56	107.50	-36	9,426	-0.38%	大賣/
2018/06/07	54.1	99.40	75	99.54	97.90	-20.9	9,122	-0.23%
2018/06/06	51.2	102.10	51	101.40	99.30	0.2	9,083	0.00%
2018/06/05	126	99.16	114	99.00	98.90	12	9,182	0.13%	大買/大賣/
2018/06/04	12	96.04	15	95.77	95.30	-3	8,960	-0.03%
2018/06/01	13	95.39	12	95.04	94.70	1	9,016	0.01%
2018/05/31	25	94.79	22	94.81	94.70	3	9,096	0.03%
2018/05/30	11	93.32	10	93.20	93.20	1	9,150	0.01%
2018/05/29	44	97.14	22	96.66	95.50	22	9,289	0.24%
2018/05/28	26.2	96.61	30	96.67	95.90	-3.8	9,717	-0.04%
2018/05/25	45	96.58	50	96.19	95.20	-5	9,996	-0.05%
2018/05/24	56	95.29	71	95.34	95.00	-15	9,908	-0.15%
2018/05/23	9	92.13	6	91.92	92.10	3	9,867	0.03%
2018/05/22	56	94.51	38	94.24	92.50	18	9,902	0.18%
2018/05/21	15	92.66	15	92.13	92.50	0	9,906	0.00%
2018/05/18	4	91.83	5	90.86	90.20	-1	9,899	-0.01%
2018/05/17	112	92.97	70	93.34	92.20	42	10,010	0.42%	大買/
2018/05/16	25	89.88	25	90.20	90.00	0	9,969	0.00%
2018/05/15	12	88.95	15	88.98	88.30	-3	10,102	-0.03%
2018/05/14	22	88.40	24	88.17	88.60	-2	10,327	-0.02%
2018/05/11	5	91.46	9	92.10	90.00	-4	10,396	-0.04%
2018/05/10	6	91.47	6	91.37	91.30	0	10,518	0.00%
2018/05/09	18	92.86	10	91.97	90.30	8	10,770	0.07%
2018/05/08	11	91.05	10.4	91.05	90.70	0.6	10,944	0.01%
2018/05/07	53	92.35	49	92.37	92.30	4	11,138	0.04%
2018/05/04	33	90.24	28	90.30	89.80	5	11,659	0.04%
2018/05/03	19	90.01	21	90.14	89.20	-2	11,957	-0.02%
2018/05/02	22	91.86	22.1	91.81	90.40	-0.1	12,704	0.00%
2018/04/30	47	88.67	69	89.46	92.40	-22	13,070	-0.17%
2018/04/27	23	90.51	23	90.67	91.00	0	12,940	0.00%
2018/04/26	35	91.88	54	91.37	89.90	-19	12,914	-0.15%
2018/04/25	26	94.94	21	94.84	95.30	5	12,840	0.04%
2018/04/24	33	96.73	49	96.25	95.00	-16	12,816	-0.12%
2018/04/23	54	102.57	51	100.60	99.50	3	12,740	0.02%
2018/04/20	71	108.16	65	107.38	106.50	6	12,537	0.05%
2018/04/19	46	107.70	60	106.96	106.50	-14	12,413	-0.11%
2018/04/18	294	111.24	238.1	110.58	107.00	55.9	12,497	0.45%	大買/大賣/
2018/04/17	201	110.30	219	110.58	109.50	-18	12,046	-0.15%	大買/大賣/
2018/04/16	33	104.05	64.2	104.82	104.00	-31.2	11,418	-0.27%
2018/04/13	38	102.84	51	103.53	102.50	-13	11,333	-0.11%
2018/04/12	19	103.24	23	102.46	102.00	-4	11,311	-0.04%
2018/04/11	36.2	104.58	11	103.18	101.50	25.2	11,358	0.22%
2018/04/10	40	104.05	66	103.23	103.00	-26	11,373	-0.23%
2018/04/09	31	101.18	17	101.12	100.50	14	11,333	0.12%
2018/04/03	21	100.26	5	100.70	100.50	16	11,428	0.14%
2018/04/02	18.4	102.29	2	102.25	101.50	16.4	11,484	0.14%
2018/03/31	8	102.88	7	102.71	102.50	1	11,617	0.01%
2018/03/30	17	103.62	22	103.86	102.50	-5	11,741	-0.04%
2018/03/29	34	104.13	29	104.22	103.00	5	11,891	0.04%
2018/03/28	14	104.18	18	104.42	104.00	-4	11,923	-0.03%
2018/03/27	26	105.52	18	105.78	105.00	8	11,935	0.07%
2018/03/26	38	104.20	35	104.83	104.00	3	11,928	0.03%
2018/03/23	75	102.37	60	102.68	103.50	15	11,928	0.13%
2018/03/22	73	111.25	58	110.86	107.50	15	11,923	0.13%
2018/03/21	148	111.10	180	111.59	111.50	-32	11,799	-0.27%	大買/大賣/
2018/03/20	124	112.55	113	112.30	108.50	11	11,627	0.09%	大買/大賣/
2018/03/19	9	109.89	8	110.31	111.50	1	11,530	0.01%
2018/03/16	109	110.77	103	110.03	109.50	6	11,568	0.05%	大買/大賣/
2018/03/15	272	110.73	285	110.91	109.00	-13	11,700	-0.11%	大買/大賣/
2018/03/14	17	105.74	18	105.97	107.00	-1	11,310	-0.01%
2018/03/13	59	107.46	87	107.06	106.00	-28	11,513	-0.24%
2018/03/12	30	105.02	7	105.14	104.50	23	11,617	0.20%
2018/03/09	104	108.34	134	107.33	104.50	-30	11,812	-0.25%	大買/大賣/
2018/03/08	34	104.09	5	104.10	104.00	29	11,748	0.25%
2018/03/07	22	104.18	12	104.13	103.00	10	11,836	0.08%
2018/03/06	33	105.83	23	105.52	106.00	10	11,998	0.08%
2018/03/05	19	107.89	19	108.42	105.50	0	12,005	0.00%
2018/03/02	44	107.90	36	107.53	107.50	8	11,990	0.07%
2018/03/01	113	110.61	106	110.76	110.00	7	11,933	0.06%	大買/大賣/
2018/02/27	40	106.34	80	108.64	110.00	-40	11,587	-0.35%
2018/02/26	20	100.91	24	100.85	100.00	-4	11,284	-0.04%
2018/02/23	46	103.34	45	102.50	100.50	1	11,390	0.01%
2018/02/22	20	99.58	19	100.03	99.70	1	11,747	0.01%
2018/02/21	26	98.81	45	98.30	100.50	-19	11,855	-0.16%
2018/02/12	44	94.89	31	94.36	93.00	13	11,861	0.11%
2018/02/09	67	91.75	59	91.36	96.00	8	12,282	0.07%
2018/02/08	35	96.13	34	95.89	96.00	1	12,232	0.01%
2018/02/07	111	101.53	87	100.95	97.80	24	12,194	0.20%	大買/
2018/02/06	76	100.20	64	99.51	97.80	12	12,216	0.10%
2018/02/05	51	108.48	53	108.32	108.50	-2	12,046	-0.02%
2018/02/02	89	113.38	72	113.16	112.50	17	12,119	0.14%
2018/02/01	93	117.30	100	117.76	114.00	-7	12,158	-0.06%
2018/01/31	62	118.70	61	118.28	118.00	1	12,072	0.01%
2018/01/30	86	122.33	62	122.56	123.00	24	12,087	0.20%
2018/01/29	213	122.19	202	121.69	124.00	11	12,033	0.09%	大買/大賣/
2018/01/26	98	116.48	105	116.72	116.00	-7	11,783	-0.06%	大賣/
2018/01/25	390.1	112.81	359	112.81	116.00	31.1	11,579	0.27%	大買/大賣/
2018/01/24	65	101.29	138	101.91	105.50	-73	10,980	-0.66%	大賣/
2018/01/23	18	96.98	12.1	97.67	96.10	5.9	11,090	0.05%
2018/01/22	25	96.03	62	96.81	98.20	-37	11,386	-0.32%
2018/01/19	26	96.42	13.2	96.61	95.30	12.8	11,767	0.11%
2018/01/18	48	99.33	16	98.90	97.50	32	11,898	0.27%
2018/01/17	50	99.55	61	100.07	99.50	-11	12,261	-0.09%
2018/01/16	7	98.30	12	98.63	98.60	-5	12,775	-0.04%
2018/01/15	7	97.90	10	98.27	97.80	-3	12,979	-0.02%
2018/01/12	68	98.70	84	98.96	98.00	-16	13,301	-0.12%
2018/01/11	16	95.50	13	95.03	95.30	3	13,567	0.02%
2018/01/10	32	94.36	19	94.95	95.00	13	13,922	0.09%
2018/01/09	14	97.27	27	97.12	95.50	-13	14,366	-0.09%
2018/01/08	42	98.18	31	98.28	97.50	11	14,563	0.08%
2018/01/05	55	100.04	54	100.19	100.00	1	14,791	0.01%
2018/01/04	31	99.45	45	99.84	99.70	-14	15,107	-0.09%
2018/01/03	35	98.27	23	98.28	98.50	12	15,646	0.08%
2018/01/02	87	96.76	84	96.83	98.40	3	16,449	0.02%