日月光投控 (3711)-台新-高雄券商分點個股進出

台股 » 個股 » 日月光投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

日月光投控

(3711)

可現股當沖

股價
145.0
漲跌
▼3.0
漲幅
-2.03%
成交量
12,718張
產業
上市半導體類股
1632人加入追蹤

立即追蹤
本地時間:14:30

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

日月光投控 (3711)籌碼相關－台新-高雄券商分點個股進出

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-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	54.5	145.13	19	145.08	145.00	35.5	15,906	0.22%
2024/04/24	25.2	148.60	12.1	149.41	148.00	13.1	15,903	0.08%
2024/04/23	22.5	146.41	12.1	146.75	145.00	10.5	15,923	0.07%
2024/04/22	31.8	144.17	39	145.01	144.50	-7.2	15,893	-0.05%
2024/04/19	286.1	145.52	308	146.09	146.00	-21.9	15,731	-0.14%	大買/大賣/
2024/04/18	38.8	151.53	7	151.43	151.00	31.8	15,212	0.21%
2024/04/17	5.2	153.65	14.2	155.14	156.00	-9	14,996	-0.06%
2024/04/16	61	153.35	47.1	153.72	153.00	13.9	14,969	0.09%
2024/04/15	10	158.00	17	159.00	160.00	-7	14,828	-0.05%
2024/04/12	23.1	160.00	36.4	159.84	160.50	-13.4	14,705	-0.09%
2024/04/11	6.4	157.10	7.2	157.83	159.00	-0.8	14,657	-0.01%
2024/04/10	6.7	157.82	26.1	158.30	158.50	-19.5	14,551	-0.13%
2024/04/09	3.2	155.49	14.4	154.86	156.00	-11.2	14,659	-0.08%
2024/04/08	12.4	152.88	8	154.69	153.00	4.4	14,652	0.03%
2024/04/03	8.1	152.75	18.1	153.81	154.50	-10.1	14,578	-0.07%
2024/04/02	119.6	152.62	144	152.82	153.50	-24.4	14,453	-0.17%	大買/大賣/
2024/04/01	320.9	151.83	226.3	151.96	150.00	94.5	14,286	0.66%	大買/大賣/
2024/03/29	290.2	158.94	305.7	159.34	161.00	-15.5	13,941	-0.11%	大買/大賣/
2024/03/28	13.9	153.56	10.7	154.96	155.00	3.2	13,494	0.02%
2024/03/27	15	154.00	3	153.33	154.00	12	13,384	0.09%
2024/03/26	6.5	156.07	6.1	156.16	157.00	0.4	13,292	0.00%
2024/03/25	6.4	157.17	2	157.50	157.50	4.4	13,340	0.03%
2024/03/22	7.8	158.44	5.3	158.40	159.00	2.6	13,323	0.02%
2024/03/21	9.3	158.73	36.6	159.13	160.00	-27.3	13,302	-0.21%
2024/03/20	20.7	158.15	12.9	158.50	156.50	7.8	13,282	0.06%
2024/03/19	17.9	158.00	13	158.61	160.00	4.9	13,259	0.04%
2024/03/18	14.2	155.87	34	157.34	158.00	-19.8	13,069	-0.15%
2024/03/15	110.4	152.96	111.2	153.21	153.00	-0.8	12,944	-0.01%	大買/大賣/
2024/03/14	23.8	154.05	8.3	153.02	154.00	15.6	12,704	0.12%
2024/03/13	6.5	156.88	4.7	158.04	158.50	1.8	12,692	0.01%
2024/03/12	28.4	156.30	13	156.65	157.50	15.4	12,545	0.12%
2024/03/11	34	154.62	40.8	154.50	154.00	-6.8	12,451	-0.05%
2024/03/08	237.3	168.86	114.1	166.56	159.50	123.2	12,209	1.01%	大買/大賣/鉅額交易
2024/03/07	28	155.84	43.3	157.30	163.50	-15.3	11,149	-0.14%
2024/03/06	10.1	146.49	28.3	147.09	149.00	-18.2	10,595	-0.17%
2024/03/05	4.4	143.66	6.3	143.60	144.50	-1.8	10,633	-0.02%
2024/03/04	13.4	142.00	17.3	141.67	141.50	-3.9	10,639	-0.04%
2024/03/01	6.3	138.45	1.1	138.14	138.00	5.2	10,599	0.05%
2024/02/29	6	138.08	12.5	138.20	139.00	-6.5	10,590	-0.06%
2024/02/27	13.3	138.92	3.5	139.09	138.00	9.9	10,500	0.09%
2024/02/26	5	140.61	5	141.20	141.50	0	10,443	0.00%
2024/02/23	13.8	140.94	31.1	142.24	141.50	-17.3	10,443	-0.17%
2024/02/22	5.3	139.04	7.1	139.41	138.50	-1.8	10,550	-0.02%
2024/02/21	5.5	136.77	4	137.50	137.50	1.5	10,523	0.01%
2024/02/20	2.2	136.32	2	136.00	137.00	0.2	10,534	0.00%
2024/02/19	5	136.80	1.1	136.59	136.00	3.9	10,552	0.04%
2024/02/16	8.2	139.18	12.2	140.55	137.00	-4	10,799	-0.04%
2024/02/15	15.4	135.29	23.1	135.83	135.50	-7.7	10,676	-0.07%
2024/02/05	7.6	128.01	6	128.92	130.00	1.6	10,851	0.01%
2024/02/02	16.1	130.21	12.5	131.36	129.50	3.6	10,754	0.03%
2024/02/01	5.4	132.84	6.7	132.84	133.00	-1.3	10,571	-0.01%
2024/01/31	0.2	135.50	4	135.63	136.00	-3.8	10,429	-0.04%
2024/01/30	1.1	136.05	9.1	136.00	136.00	-8	10,412	-0.08%
2024/01/29	1.5	136.80	5.5	136.87	137.00	-4	10,540	-0.04%
2024/01/26	3	136.50	1.1	136.50	137.00	1.9	10,641	0.02%
2024/01/25	1.3	136.30	23	136.43	137.00	-21.7	10,680	-0.20%
2024/01/24	2.1	134.02	2.6	134.29	134.00	-0.5	10,666	0.00%
2024/01/23	1.1	134.45	9.9	134.23	134.50	-8.8	10,790	-0.08%
2024/01/22	8.4	132.90	14.6	133.13	134.50	-6.3	10,895	-0.06%
2024/01/19	18	130.25	11.3	130.62	131.00	6.7	10,843	0.06%
2024/01/18	5.5	125.68	9.2	126.83	127.00	-3.7	10,753	-0.03%
2024/01/17	4.7	124.39	4	124.88	125.00	0.7	10,796	0.01%
2024/01/16	4.4	124.62	3	125.67	125.50	1.4	10,745	0.01%
2024/01/15	4	126.00	5	127.20	125.50	-1	10,726	-0.01%
2024/01/12	3.9	125.21	2.2	125.97	126.00	1.8	10,964	0.02%
2024/01/11	6.1	125.18	1	126.00	125.50	5.1	11,097	0.05%
2024/01/10	3.5	125.33	7	125.21	126.50	-3.6	11,322	-0.03%
2024/01/09	4.2	125.76	3	127.00	126.50	1.2	11,381	0.01%
2024/01/08	2.9	126.07	4	127.38	126.00	-1.1	11,319	-0.01%
2024/01/05	5.2	125.81	0	127.00	126.50	5.2	11,354	0.05%
2024/01/04	8.4	126.77	3	127.33	127.00	5.4	11,415	0.05%
2024/01/03	116.2	126.35	96.5	126.52	126.50	19.6	11,651	0.17%	大買/
2024/01/02	10.1	134.14	10	133.00	133.50	0.1	11,332	0.00%
2023/12/29	8.2	133.75	2.9	134.27	135.00	5.3	11,292	0.05%
2023/12/28	3	135.00	16.2	134.93	135.50	-13.2	11,296	-0.12%
2023/12/27	0	0.00	5	133.60	133.50	-5	11,260	-0.04%
2023/12/26	1.1	132.45	7	132.14	132.50	-5.9	11,230	-0.05%
2023/12/25	1	130.50	0	0.00	131.00	1	11,265	0.01%
2023/12/22	32	130.00	33	130.59	131.50	-1	11,380	-0.01%
2023/12/21	111.1	129.98	113	130.38	130.00	-1.9	11,504	-0.02%	大買/大賣/
2023/12/20	53.2	131.20	48.1	132.02	131.50	5.1	11,464	0.04%
2023/12/19	4.1	130.49	1.3	131.69	131.50	2.8	11,367	0.02%
2023/12/18	3.1	131.98	4.3	132.34	131.50	-1.2	11,390	-0.01%
2023/12/15	14	132.54	8.2	132.00	131.00	5.8	11,408	0.05%
2023/12/14	19	132.74	12.2	132.83	133.50	6.8	11,256	0.06%
2023/12/13	3	129.50	3.6	130.01	130.00	-0.6	11,179	0.00%
2023/12/12	0.1	129.50	0.5	130.81	129.50	-0.4	11,294	0.00%
2023/12/11	3.2	130.28	8	130.39	131.00	-4.8	11,329	-0.04%
2023/12/08	0	0.00	11	129.55	129.50	-11	11,510	-0.10%
2023/12/07	5.4	126.57	2	126.50	126.50	3.4	11,493	0.03%
2023/12/06	0.2	128.50	9	128.83	129.00	-8.9	11,598	-0.08%
2023/12/05	0.2	128.90	0	0.00	129.50	0.2	11,677	0.00%
2023/12/04	1.7	129.51	15.3	130.12	130.00	-13.6	11,632	-0.12%
2023/12/01	2	128.50	7	128.29	128.00	-5	11,645	-0.04%
2023/11/30	5.1	127.29	3.2	127.78	128.00	1.9	11,645	0.02%
2023/11/29	0	0.00	2	127.00	127.00	-2	11,473	-0.02%
2023/11/28	2	125.25	1	125.50	125.50	1	11,316	0.01%
2023/11/27	0.1	126.67	4.1	127.25	126.00	-4	11,440	-0.03%
2023/11/24	0.2	126.01	1	127.00	126.50	-0.8	11,610	-0.01%
2023/11/22	0	0.00	2.1	126.24	126.50	-2.1	12,330	-0.02%
2023/11/21	3	126.91	11	127.22	127.00	-8	12,850	-0.06%
2023/11/20	5.2	123.60	8	124.00	124.00	-2.8	12,782	-0.02%
2023/11/17	1	124.00	7	124.86	125.50	-6	12,736	-0.05%
2023/11/16	5	124.80	9.1	124.95	125.00	-4.1	12,730	-0.03%
2023/11/15	3.5	125.30	14.2	125.92	126.00	-10.7	12,641	-0.08%
2023/11/14	1.5	123.50	14.9	123.68	123.50	-13.4	12,410	-0.11%
2023/11/13	5.8	121.81	35.9	121.88	122.50	-30.2	12,429	-0.24%
2023/11/10	0	0.00	1	116.50	117.50	-1	12,190	-0.01%
2023/11/09	0	0.00	6.3	117.96	118.00	-6.3	12,282	-0.05%
2023/11/08	1.1	117.44	4.4	118.11	117.50	-3.3	12,332	-0.03%
2023/11/07	2.5	117.30	1.4	117.43	117.50	1.1	12,387	0.01%
2023/11/06	0	0.00	19.6	118.50	118.50	-19.6	12,489	-0.16%
2023/11/03	3	116.17	9.1	116.61	117.50	-6.1	12,445	-0.05%
2023/11/02	1	115.00	3	115.67	116.00	-2	12,453	-0.02%
2023/11/01	7.6	114.31	2	115.00	114.50	5.6	12,399	0.05%
2023/10/31	0	0.00	3	112.67	113.50	-3	12,478	-0.02%
2023/10/30	5	112.10	3	111.83	112.00	2	12,676	0.02%
2023/10/27	2.8	111.91	4	113.63	113.50	-1.2	12,745	-0.01%
2023/10/26	8.2	111.03	5	112.50	112.00	3.2	12,896	0.02%
2023/10/25	6	112.83	3.1	113.19	114.00	2.9	13,077	0.02%
2023/10/24	6.4	113.42	33	113.95	114.00	-26.6	13,022	-0.20%
2023/10/23	10	115.90	7.6	116.20	115.00	2.4	12,980	0.02%
2023/10/20	15.2	117.24	31.4	117.37	118.50	-16.2	13,087	-0.12%
2023/10/19	7	114.93	6.7	115.52	116.00	0.3	12,916	0.00%
2023/10/18	4.4	115.32	12.1	116.92	116.00	-7.7	13,025	-0.06%
2023/10/17	4.2	116.28	6	117.33	116.00	-1.9	12,869	-0.01%
2023/10/16	0	0.00	105.2	116.00	116.00	-105.2	12,932	-0.81%	大賣/鉅額交易
2023/10/13	8	115.81	31.1	115.52	116.50	-23	13,162	-0.18%
2023/10/12	6.3	116.14	11.1	116.40	116.50	-4.9	13,308	-0.04%
2023/10/11	2.2	114.68	27.7	114.83	115.50	-25.5	13,384	-0.19%
2023/10/06	2	110.75	1	112.00	110.50	1	13,242	0.01%
2023/10/05	2.2	110.04	7	111.14	112.00	-4.8	13,451	-0.04%
2023/10/04	3	109.33	6	109.58	109.50	-3	13,557	-0.02%
2023/10/03	1	110.51	7	110.93	110.50	-6	13,703	-0.04%
2023/10/02	2	110.76	5	111.00	111.00	-3	13,965	-0.02%
2023/09/28	6.2	109.43	1	110.00	109.50	5.2	14,153	0.04%
2023/09/27	13	107.50	20	108.65	109.50	-7	14,234	-0.05%
2023/09/26	78.7	109.91	26	109.00	109.00	52.7	14,309	0.37%
2023/09/25	9.2	112.57	2	113.50	112.50	7.2	14,371	0.05%
2023/09/22	8	111.63	30	112.00	112.00	-22	14,828	-0.15%
2023/09/21	9.3	112.40	2.1	112.55	112.00	7.2	15,060	0.05%
2023/09/20	4.6	114.19	5	115.10	114.50	-0.4	15,250	0.00%
2023/09/19	4.1	113.91	2	115.25	114.00	2.1	15,547	0.01%
2023/09/18	8.5	114.08	2	114.25	113.50	6.5	15,793	0.04%
2023/09/15	4.5	116.34	23.3	116.78	116.00	-18.8	15,839	-0.12%
2023/09/14	2.2	115.00	72.1	113.61	115.50	-69.9	15,763	-0.44%
2023/09/13	71.5	112.43	0	0.00	112.50	71.5	15,743	0.45%
2023/09/12	13	115.38	7.3	114.95	115.50	5.7	15,642	0.04%
2023/09/11	5.1	113.90	6	113.83	113.50	-0.9	15,652	-0.01%
2023/09/08	8.1	115.25	7	115.93	116.50	1.1	15,680	0.01%
2023/09/07	4.2	117.92	12.4	118.88	118.50	-8.2	15,829	-0.05%
2023/09/06	7.2	118.26	12	119.13	118.00	-4.8	15,997	-0.03%
2023/09/05	10.4	117.09	3	118.00	118.50	7.4	16,147	0.05%
2023/09/04	12.2	117.83	7	117.64	118.00	5.2	16,289	0.03%
2023/09/01	6	118.00	6	118.17	118.50	0	16,862	0.00%
2023/08/31	15.1	117.70	12	118.17	118.00	3.1	17,476	0.02%
2023/08/30	8.5	118.91	57.1	119.81	120.00	-48.6	17,535	-0.28%
2023/08/29	12.2	118.11	11	117.05	117.50	1.2	17,833	0.01%
2023/08/28	64.9	120.69	61.6	120.38	119.00	3.4	17,724	0.02%
2023/08/25	20.5	116.32	110.9	115.83	116.50	-90.4	17,796	-0.51%	大賣/
2023/08/24	37.2	113.41	41.4	112.39	113.00	-4.2	17,728	-0.02%
2023/08/23	0	0.00	3	109.33	109.50	-3	18,049	-0.02%
2023/08/22	5	108.10	6	108.58	108.50	-1	18,678	-0.01%
2023/08/21	4	107.12	2	107.75	108.00	2	19,229	0.01%
2023/08/18	8	107.00	2	107.75	107.00	6	19,427	0.03%
2023/08/17	12.9	105.76	11.1	106.58	108.50	1.7	19,519	0.01%
2023/08/16	22.2	107.62	11.6	107.54	108.00	10.7	19,556	0.05%
2023/08/15	5	109.90	3	110.67	110.00	2	19,526	0.01%
2023/08/14	3.2	109.37	4	109.88	109.50	-0.8	19,710	0.00%
2023/08/11	7	110.79	7	111.00	110.50	0	19,854	0.00%
2023/08/10	7	109.71	8	110.38	111.00	-1	19,915	-0.01%
2023/08/09	2.1	109.81	9	110.89	111.00	-6.9	19,811	-0.03%
2023/08/08	15	109.43	4	108.63	109.00	11	19,798	0.06%
2023/08/07	2.7	110.59	3.5	110.74	111.50	-0.8	19,717	0.00%
2023/08/04	54.2	109.12	1	110.00	109.00	53.1	19,801	0.27%
2023/08/02	56.8	110.41	5	110.76	110.50	51.8	19,699	0.26%
2023/08/01	66	112.64	56.9	113.09	114.00	9.1	19,380	0.05%
2023/07/31	31.5	115.43	16	115.56	114.50	15.5	19,111	0.08%
2023/07/28	26.2	117.30	72.6	117.37	117.50	-46.4	18,899	-0.25%
2023/07/27	25.2	112.94	4	113.25	114.00	21.2	18,646	0.11%
2023/07/26	23	113.67	2.1	113.02	113.50	20.9	18,668	0.11%
2023/07/25	6.9	114.45	17.2	114.08	114.50	-10.3	18,785	-0.05%
2023/07/24	9	110.61	6.7	111.00	110.50	2.3	18,701	0.01%
2023/07/21	8.4	109.84	4.1	110.63	110.50	4.3	18,835	0.02%
2023/07/20	9.4	112.43	10.7	113.40	113.50	-1.3	18,683	-0.01%
2023/07/19	42.5	113.45	87	113.42	112.50	-44.5	18,677	-0.24%
2023/07/18	33.1	115.01	34	115.55	116.00	-0.9	18,724	0.00%
2023/07/17	43.3	115.08	25.1	115.08	115.00	18.2	18,515	0.10%
2023/07/14	19.1	114.10	68	112.15	115.00	-48.9	18,381	-0.27%
2023/07/13	57.4	110.54	12.1	110.92	110.00	45.3	18,144	0.25%
2023/07/12	116.2	108.96	108	109.46	110.00	8.2	18,019	0.05%	大買/大賣/
2023/07/11	51.3	110.25	46	110.03	109.50	5.3	17,959	0.03%
2023/07/10	19.5	108.39	2	108.00	108.00	17.5	18,339	0.10%
2023/07/07	12.5	109.05	4	109.25	109.00	8.5	18,312	0.05%
2023/07/06	20.2	108.76	8	109.25	108.50	12.2	18,145	0.07%
2023/07/05	13	111.34	13.3	111.69	111.50	-0.3	18,079	0.00%
2023/07/04	8.7	110.58	7	110.93	111.00	1.7	18,034	0.01%
2023/07/03	19.1	110.37	5.4	110.36	111.00	13.7	17,939	0.08%
2023/06/30	36.5	110.33	13	110.50	110.50	23.5	17,928	0.13%
2023/06/29	62.1	122.47	9.1	122.39	122.50	53.1	17,541	0.30%
2023/06/28	4.8	122.25	22.3	123.24	124.00	-17.6	17,438	-0.10%
2023/06/27	16.4	123.35	5	123.90	124.00	11.4	17,249	0.07%
2023/06/26	8.1	125.58	6.9	125.59	126.00	1.2	16,972	0.01%
2023/06/21	4.2	126.41	9	126.50	126.50	-4.8	16,836	-0.03%
2023/06/20	1.1	125.68	3.9	126.22	126.50	-2.8	16,846	-0.02%
2023/06/19	5.4	126.17	6	126.75	126.50	-0.6	16,896	0.00%
2023/06/16	5.2	124.72	5.1	125.59	125.50	0.1	16,919	0.00%
2023/06/15	6.2	125.67	11.3	126.65	126.50	-5.1	16,850	-0.03%
2023/06/14	19.6	125.02	2	125.25	124.50	17.6	16,920	0.10%
2023/06/13	5.1	127.20	35.4	127.49	128.00	-30.3	16,782	-0.18%
2023/06/12	52.4	125.19	47.6	125.24	125.50	4.8	16,636	0.03%
2023/06/09	3.5	123.87	21.3	125.01	126.00	-17.8	16,594	-0.11%
2023/06/08	19.8	123.14	8.5	123.21	122.50	11.3	16,428	0.07%
2023/06/07	59.8	124.50	63.3	124.86	125.00	-3.5	16,287	-0.02%
2023/06/06	14.2	119.37	86.3	119.93	121.50	-72.1	15,681	-0.46%
2023/06/05	39.8	116.70	11.4	116.82	116.50	28.3	15,127	0.19%
2023/06/02	9.3	115.69	45.6	115.78	116.50	-36.3	15,003	-0.24%
2023/06/01	4.1	111.76	11.1	111.87	112.00	-7	14,515	-0.05%
2023/05/31	5.1	111.70	8	111.75	111.50	-2.9	14,423	-0.02%
2023/05/30	62.4	110.99	113.3	111.78	111.50	-50.9	13,966	-0.36%	大賣/
2023/05/29	268.2	109.72	251.2	109.51	109.00	17	13,542	0.13%	大買/大賣/
2023/05/26	79.9	109.57	124	110.19	110.50	-44.1	13,374	-0.33%	大賣/
2023/05/25	77.4	109.04	21.1	110.21	108.50	56.3	12,872	0.44%
2023/05/24	130.2	108.25	126.4	108.76	108.50	3.8	12,352	0.03%	大買/大賣/
2023/05/23	0.4	110.50	6	110.42	110.00	-5.6	12,160	-0.05%
2023/05/22	0.2	109.50	7.8	110.14	110.00	-7.6	12,093	-0.06%
2023/05/19	3.1	108.99	12.1	109.12	109.00	-9	11,958	-0.08%
2023/05/18	2.4	109.13	142.9	109.00	109.00	-140.5	11,980	-1.17%	大賣/鉅額交易
2023/05/17	63.7	105.97	96.7	106.31	105.50	-33	11,829	-0.28%
2023/05/16	0	0.00	20	104.85	104.00	-20	11,782	-0.17%
2023/05/15	51	103.00	50	103.50	103.00	1	11,766	0.01%
2023/05/12	5.6	102.33	2	103.00	103.00	3.6	11,987	0.03%
2023/05/11	12	102.58	4.5	103.50	103.50	7.5	12,115	0.06%
2023/05/10	128	102.27	121.1	102.75	102.50	6.9	12,208	0.06%	大買/大賣/
2023/05/09	0.1	104.50	3	104.17	104.50	-2.9	12,197	-0.02%
2023/05/08	2	104.00	70.1	104.46	104.00	-68.1	12,266	-0.56%
2023/05/05	1.3	103.10	1	103.00	103.00	0.3	12,641	0.00%
2023/05/04	122.7	103.00	126.1	103.22	103.00	-3.4	12,901	-0.03%	大買/大賣/
2023/05/03	129.1	100.96	122	101.26	101.50	7.1	12,983	0.05%	大買/大賣/
2023/05/02	128.1	101.21	123	101.74	100.50	5.1	13,109	0.04%	大買/大賣/
2023/04/28	25.4	100.57	20	100.60	101.00	5.4	13,310	0.04%
2023/04/27	12.2	100.10	11	101.05	101.00	1.1	13,209	0.01%
2023/04/26	17.3	100.00	2	100.00	100.50	15.3	13,108	0.12%
2023/04/25	11.1	101.59	1	101.50	101.50	10.1	12,980	0.08%
2023/04/24	11.2	102.06	1	102.50	102.00	10.2	12,955	0.08%
2023/04/21	164.4	102.70	121	103.25	102.50	43.4	12,978	0.33%	大買/大賣/
2023/04/20	17	103.53	2	103.75	103.50	15	12,887	0.12%
2023/04/19	35.1	104.19	1	103.50	103.50	34.1	13,041	0.26%
2023/04/18	1	105.50	3	105.83	105.50	-2	13,118	-0.02%
2023/04/17	7.1	105.72	10	105.90	106.00	-2.9	13,172	-0.02%
2023/04/14	16.1	105.28	10	105.60	105.50	6.1	13,143	0.05%
2023/04/13	127.4	104.81	12	104.00	103.50	115.4	13,028	0.89%	大買/鉅額交易
2023/04/12	4	108.26	5	110.00	109.00	-1	12,455	-0.01%
2023/04/11	3.1	108.50	1	109.50	109.00	2.1	12,271	0.02%
2023/04/10	14.1	108.68	1	109.00	109.00	13.1	12,183	0.11%
2023/04/07	66.1	111.46	2	110.75	110.50	64.1	12,032	0.53%
2023/04/06	1	112.00	8.1	112.44	112.50	-7.1	11,935	-0.06%
2023/03/31	118.1	112.86	98.5	113.09	112.50	19.6	11,951	0.16%	大買/
2023/03/30	32	112.02	32.1	112.48	112.50	-0.1	12,012	0.00%
2023/03/29	32.2	110.58	50.5	111.07	111.50	-18.3	12,149	-0.15%
2023/03/28	0	0.00	8	109.81	109.50	-8	12,285	-0.07%
2023/03/27	62.2	109.50	61	110.02	109.00	1.2	12,464	0.01%
2023/03/24	96	110.40	105	110.77	111.00	-9	12,707	-0.07%	大賣/
2023/03/23	0	0.00	29.3	110.12	110.50	-29.3	12,687	-0.23%
2023/03/22	3	107.33	82	108.18	109.00	-79	12,755	-0.62%
2023/03/21	118	107.99	33	107.94	107.00	85	12,828	0.66%	大買/
2023/03/20	31	108.02	35	108.50	109.50	-4	12,844	-0.03%
2023/03/17	65	107.78	65	108.32	109.50	0	12,898	0.00%
2023/03/16	33.2	106.99	31.2	107.01	108.00	2	12,787	0.02%
2023/03/15	91	107.68	94	108.19	108.50	-3	12,898	-0.02%
2023/03/14	68	107.69	72	108.24	107.00	-4	12,825	-0.03%
2023/03/13	37	106.78	53.1	107.14	108.50	-16.1	12,754	-0.13%
2023/03/10	2	106.75	4	107.13	107.00	-2	12,780	-0.02%
2023/03/09	2.1	109.49	2	109.25	109.00	0	13,038	0.00%
2023/03/08	1	109.00	2	109.00	109.50	-1	13,156	-0.01%
2023/03/07	1	108.00	25.1	109.93	110.50	-24.1	13,128	-0.18%
2023/03/06	3	108.67	9	108.94	109.00	-6	12,988	-0.05%
2023/03/03	5	107.90	16.6	107.91	108.00	-11.6	13,044	-0.09%
2023/03/02	2.1	107.46	41.2	107.06	108.00	-39.2	13,038	-0.30%
2023/03/01	32.1	105.47	37.1	106.00	106.00	-5.1	12,956	-0.04%
2023/02/24	4.3	106.50	35.3	106.26	106.00	-31	12,931	-0.24%
2023/02/23	101	102.56	97.1	103.05	103.50	3.9	12,638	0.03%	大買/
2023/02/22	2	101.75	3.6	102.42	102.50	-1.6	12,646	-0.01%
2023/02/21	41	102.12	30	102.50	102.50	11	12,659	0.09%
2023/02/20	1	102.97	2.2	103.00	103.00	-1.2	12,861	-0.01%
2023/02/17	77	102.15	50	102.31	102.00	27	13,032	0.21%
2023/02/16	2.3	104.07	2.1	105.00	104.00	0.2	13,163	0.00%
2023/02/15	3	104.67	20.1	104.58	104.50	-17.1	13,391	-0.13%
2023/02/14	70	103.01	95	103.81	104.50	-25	13,304	-0.19%
2023/02/13	65	103.51	30	103.50	104.00	35	13,322	0.26%
2023/02/10	41	104.35	39.4	104.80	106.00	1.6	13,334	0.01%
2023/02/09	3	105.67	14.6	106.55	106.00	-11.6	13,324	-0.09%
2023/02/08	0.6	105.50	10.7	105.20	106.00	-10.1	13,162	-0.08%
2023/02/07	3	103.00	3	103.66	103.50	0	13,151	0.00%
2023/02/06	1.3	103.27	2.5	103.69	103.50	-1.2	13,121	-0.01%
2023/02/03	46	102.92	139.9	104.74	106.00	-93.9	13,077	-0.72%	大賣/
2023/02/02	73	103.30	115	103.63	103.00	-42	12,842	-0.33%	大賣/
2023/02/01	5	100.40	6	101.18	102.00	-1	12,813	-0.01%
2023/01/31	77	102.78	9.3	101.00	100.00	67.7	12,750	0.53%
2023/01/30	1	103.50	26.3	104.97	105.00	-25.3	12,579	-0.20%
2023/01/17	0	0.00	12.3	101.20	101.50	-12.3	12,401	-0.10%
2023/01/16	3.2	100.84	10.1	101.00	101.00	-6.9	12,415	-0.06%
2023/01/13	1	101.50	13.3	101.68	101.00	-12.3	12,517	-0.10%
2023/01/12	2	100.50	3	100.83	101.00	-1	12,663	-0.01%
2023/01/11	5	101.00	6.3	101.46	100.50	-1.3	12,718	-0.01%
2023/01/10	7	101.00	45.1	101.22	101.50	-38.1	12,901	-0.30%
2023/01/09	5	99.02	71.2	99.74	101.00	-66.2	12,888	-0.51%
2023/01/06	3.2	96.61	16.5	96.12	96.80	-13.3	12,828	-0.10%
2023/01/05	4.1	94.80	3	95.50	94.60	1.1	12,850	0.01%
2023/01/04	2	93.90	1	94.00	93.70	1	13,044	0.01%
2023/01/03	4.2	92.90	8	94.43	94.60	-3.8	13,466	-0.03%
2022/12/30	4.2	94.55	6	94.25	93.90	-1.8	13,511	-0.01%
2022/12/29	4	92.40	32	93.50	93.80	-28	13,644	-0.21%
2022/12/28	2.1	93.31	15	93.81	93.50	-12.9	13,925	-0.09%
2022/12/27	9	94.43	10	94.63	94.50	-1	14,067	-0.01%
2022/12/26	0.4	93.70	0	0.00	94.00	0.4	14,266	0.00%
2022/12/23	44.2	93.84	6.2	93.81	93.80	37.9	14,432	0.26%
2022/12/22	9	95.61	19	96.63	97.30	-10	14,432	-0.07%
2022/12/21	6	94.67	8	95.11	95.30	-2	14,256	-0.01%
2022/12/20	18.1	94.28	6.2	94.53	93.50	11.9	14,044	0.08%
2022/12/19	5	95.24	5	95.82	95.80	0	13,884	0.00%
2022/12/16	22.2	96.33	12	96.77	96.20	10.2	13,615	0.07%
2022/12/15	4.2	98.12	3	98.13	98.20	1.2	13,317	0.01%
2022/12/14	13	96.69	29.5	97.34	98.00	-16.5	13,257	-0.12%
2022/12/13	27.3	96.97	64	96.51	96.30	-36.7	13,147	-0.28%
2022/12/12	15	98.32	11	97.74	98.10	4	13,109	0.03%
2022/12/09	10	99.34	12.3	99.19	99.50	-2.3	13,263	-0.02%
2022/12/08	108	96.82	110	97.09	97.00	-2	13,244	-0.02%	大買/大賣/
2022/12/07	2	98.65	18	98.82	99.00	-16	13,433	-0.12%
2022/12/06	10.2	99.88	5.3	99.70	99.70	5	13,437	0.04%
2022/12/05	6	101.33	11.3	101.71	101.00	-5.3	13,471	-0.04%
2022/12/02	22.1	100.09	17	100.88	101.00	5.1	13,416	0.04%
2022/12/01	82.1	99.64	57.8	100.51	101.50	24.3	13,374	0.18%
2022/11/30	6.3	96.77	45.8	96.56	97.20	-39.5	13,015	-0.30%
2022/11/29	1.1	93.87	43.5	94.92	95.40	-42.4	12,863	-0.33%
2022/11/28	1.7	94.65	58.1	94.42	94.60	-56.4	12,883	-0.44%
2022/11/25	5	95.88	8	96.43	96.10	-3	12,960	-0.02%
2022/11/24	2	95.95	9.3	96.10	96.40	-7.3	13,003	-0.06%
2022/11/23	4	95.60	7.1	95.71	95.80	-3.1	13,018	-0.02%
2022/11/22	4	94.40	7	94.06	94.80	-3	13,042	-0.02%
2022/11/21	3	94.40	46.1	94.09	94.20	-43.1	13,028	-0.33%
2022/11/18	3.1	94.53	17.9	94.38	94.90	-14.9	12,980	-0.11%
2022/11/17	6	92.38	12.3	93.03	93.50	-6.3	12,879	-0.05%
2022/11/16	5.3	93.07	94.6	93.59	93.60	-89.3	12,883	-0.69%
2022/11/15	36	92.46	78.4	92.58	92.80	-42.4	12,673	-0.33%
2022/11/14	3.1	91.40	24.3	91.59	91.70	-21.3	12,462	-0.17%
2022/11/11	23	90.33	73.5	90.64	90.40	-50.5	12,306	-0.41%
2022/11/10	9.2	86.32	6.4	86.20	86.50	2.8	11,996	0.02%
2022/11/09	58.3	86.59	40	86.27	86.80	18.3	11,953	0.15%
2022/11/08	30	84.11	10.7	84.29	84.40	19.3	11,841	0.16%
2022/11/07	3.7	82.64	69.7	83.53	84.50	-66	11,759	-0.56%
2022/11/04	4	79.63	0	0.00	80.50	4	11,594	0.03%
2022/11/03	5.1	79.04	3	79.37	79.50	2.1	11,611	0.02%
2022/11/02	2	80.10	13.4	80.10	80.00	-11.4	11,553	-0.10%
2022/11/01	2.1	80.28	6	79.98	80.00	-3.9	11,502	-0.03%
2022/10/31	18.3	79.51	21.2	80.15	80.40	-2.9	11,489	-0.03%
2022/10/28	23	78.98	70	79.88	80.70	-47	11,502	-0.41%
2022/10/27	7	78.41	9	78.38	78.70	-2	11,368	-0.02%
2022/10/26	3.2	77.18	13	77.27	76.90	-9.8	11,325	-0.09%
2022/10/25	32.2	77.02	27.2	77.34	77.30	5.1	11,279	0.04%
2022/10/24	10	77.89	39.5	78.00	77.70	-29.5	11,351	-0.26%
2022/10/21	21	76.75	27	76.86	76.30	-6	11,514	-0.05%
2022/10/20	3.2	75.15	5.5	74.70	76.00	-2.3	11,462	-0.02%
2022/10/19	9	75.24	5	75.42	74.90	4	11,252	0.04%
2022/10/18	12	76.01	26	76.98	76.10	-14	11,146	-0.13%
2022/10/17	9.2	74.87	58	75.48	76.20	-48.8	10,953	-0.45%
2022/10/14	13	75.16	33	75.48	75.80	-20	10,940	-0.18%
2022/10/13	64.5	72.93	14	72.22	72.40	50.5	10,874	0.46%
2022/10/12	37.3	73.39	29	73.09	73.20	8.3	10,751	0.08%
2022/10/11	155.6	75.83	24	75.22	74.60	131.6	10,625	1.24%	大買/鉅額交易
2022/10/07	1	82.10	3	82.37	82.00	-2	10,314	-0.02%
2022/10/06	1	82.50	26.1	82.65	82.80	-25.1	10,368	-0.24%
2022/10/05	9	82.06	30.1	82.65	81.90	-21.1	10,322	-0.20%
2022/10/04	13.1	79.52	32	79.57	79.80	-19	10,094	-0.19%
2022/10/03	48.3	78.14	8	77.75	77.10	40.3	9,975	0.40%
2022/09/30	16	79.74	10	78.89	80.10	6	9,872	0.06%
2022/09/29	8.3	79.40	19	79.95	78.90	-10.7	9,890	-0.11%
2022/09/28	24.1	79.00	15	79.10	78.20	9.1	9,893	0.09%
2022/09/27	5	81.40	0	0.00	81.10	5	9,896	0.05%
2022/09/26	67.4	81.58	12.3	81.70	81.30	55.1	10,077	0.55%
2022/09/23	27.3	84.50	17.5	84.48	84.00	9.8	10,147	0.10%
2022/09/22	22.2	84.37	30	83.93	84.60	-7.8	10,734	-0.07%
2022/09/21	2.2	84.97	16	85.08	84.90	-13.8	11,653	-0.12%
2022/09/20	3.2	84.79	11	84.87	85.40	-7.8	12,079	-0.06%
2022/09/19	9.2	84.49	47	84.62	84.30	-37.8	12,196	-0.31%
2022/09/16	7	83.53	9	83.60	83.60	-2	12,597	-0.02%
2022/09/15	13	82.98	3	83.34	83.20	10	12,424	0.08%
2022/09/14	113.6	82.74	4.1	82.79	82.70	109.5	12,447	0.88%	大買/鉅額交易
2022/09/13	4.2	85.55	47.1	85.57	85.90	-42.9	12,225	-0.35%
2022/09/12	7	82.93	2.1	82.96	83.00	5	12,106	0.04%
2022/09/08	4.1	82.06	11	81.93	82.10	-6.9	12,276	-0.06%
2022/09/07	17.9	80.09	2	80.35	80.20	15.9	12,305	0.13%
2022/09/06	1.1	82.23	6.4	82.41	82.40	-5.3	12,391	-0.04%
2022/09/05	4	82.78	0.2	82.50	82.30	3.8	12,515	0.03%
2022/09/02	9.5	82.80	1	82.90	82.70	8.5	12,669	0.07%
2022/09/01	24	83.58	0	0.00	83.90	24	12,719	0.19%
2022/08/31	15	84.77	19	84.81	85.40	-4	12,727	-0.03%
2022/08/30	4	84.73	2	85.20	84.60	2	12,730	0.02%
2022/08/29	37	84.16	0	0.00	84.40	37	12,770	0.29%
2022/08/26	2	87.90	13.2	87.75	87.50	-11.2	12,778	-0.09%
2022/08/25	5.1	86.42	4	86.65	86.40	1.1	12,839	0.01%
2022/08/24	4.7	86.58	4.5	86.43	86.20	0.2	12,916	0.00%
2022/08/23	26.1	86.70	2.4	86.46	86.60	23.7	13,324	0.18%
2022/08/22	11.2	88.66	3	88.63	88.70	8.2	13,371	0.06%
2022/08/19	3	89.87	7	89.80	90.00	-4	13,551	-0.03%
2022/08/18	19.8	89.35	5	89.12	89.40	14.8	13,609	0.11%
2022/08/17	16.2	90.44	16	90.41	90.60	0.2	13,673	0.00%
2022/08/16	1	90.30	9	90.52	90.70	-8	13,698	-0.06%
2022/08/15	1	90.80	6	90.55	90.50	-5	13,727	-0.04%
2022/08/12	3	89.37	1	89.50	89.50	2	13,715	0.01%
2022/08/11	10.1	89.43	26.3	89.27	89.50	-16.2	13,766	-0.12%
2022/08/10	16.3	86.63	9	86.47	87.00	7.3	13,914	0.05%
2022/08/09	5.1	87.50	1	87.10	87.70	4.1	13,984	0.03%
2022/08/08	2	87.65	0.6	87.60	87.90	1.4	13,975	0.01%
2022/08/05	10.2	87.95	13.6	88.04	88.20	-3.4	14,041	-0.02%
2022/08/04	5	87.10	32	87.41	87.40	-27	14,097	-0.19%
2022/08/03	7	84.49	7.1	85.44	86.00	0	13,964	0.00%
2022/08/02	33.4	84.38	24.1	84.52	84.50	9.4	13,932	0.07%
2022/08/01	2.1	85.62	14	85.66	86.30	-11.9	13,970	-0.09%
2022/07/29	42.3	86.57	16	86.55	86.40	26.3	14,016	0.19%
2022/07/28	10.6	86.84	35	86.52	87.80	-24.5	13,911	-0.18%
2022/07/27	1	83.30	49.4	83.82	85.10	-48.4	13,666	-0.35%
2022/07/26	5.3	83.73	26	83.98	83.70	-20.8	13,671	-0.15%
2022/07/25	2.1	84.61	10	85.21	84.60	-8	14,005	-0.06%
2022/07/22	6.2	85.17	13.1	85.17	85.20	-6.9	14,182	-0.05%
2022/07/21	7	84.75	23	84.81	85.70	-16	14,258	-0.11%
2022/07/20	3.1	83.96	24	83.94	83.40	-20.9	14,176	-0.15%
2022/07/19	14.1	82.38	28.1	81.59	82.60	-14	14,260	-0.10%
2022/07/18	29.2	80.23	37.4	80.54	81.10	-8.2	14,201	-0.06%
2022/07/15	15	79.15	24	78.72	79.20	-9	14,075	-0.06%
2022/07/14	46	77.87	55	78.27	78.40	-9	14,036	-0.06%
2022/07/13	24	75.64	31.2	76.04	76.20	-7.2	13,926	-0.05%
2022/07/12	13.3	73.85	11	73.61	73.80	2.3	13,843	0.02%
2022/07/11	12.1	75.93	10	75.80	75.80	2.1	13,808	0.02%
2022/07/08	22.1	75.82	12.7	76.23	76.10	9.5	13,829	0.07%
2022/07/07	25.2	73.11	102	72.86	74.60	-76.8	13,807	-0.56%	大賣/
2022/07/06	118.6	73.49	28	74.50	73.10	90.6	13,831	0.65%	大買/
2022/07/05	9.3	73.81	29	74.73	74.80	-19.7	13,870	-0.14%
2022/07/04	12.5	73.77	5	73.80	74.00	7.5	13,839	0.05%
2022/07/01	57.7	75.33	46	74.90	74.50	11.7	13,771	0.09%
2022/06/30	122.8	76.54	54	76.62	76.40	68.8	13,699	0.50%	大買/
2022/06/29	251.7	80.17	69	79.19	79.10	182.7	13,172	1.39%	大買/鉅額交易
2022/06/28	131.6	91.40	8.5	91.16	91.00	123.1	12,232	1.01%	大買/鉅額交易
2022/06/27	12	94.22	60.2	94.00	94.30	-48.2	11,853	-0.41%
2022/06/24	150.8	92.73	32	91.33	92.00	118.8	11,676	1.02%	大買/鉅額交易
2022/06/23	12.7	95.47	3	95.50	95.40	9.7	11,268	0.09%
2022/06/22	14	96.83	3	99.50	96.40	11	11,263	0.10%
2022/06/21	3	98.63	7	98.67	99.40	-4	11,265	-0.04%
2022/06/20	6	96.83	5	97.36	96.20	1	11,277	0.01%
2022/06/17	65.7	98.24	2.1	97.90	97.50	63.6	11,262	0.56%
2022/06/16	3	101.33	14	102.89	101.00	-11	11,046	-0.10%
2022/06/15	41	100.38	0.2	100.50	100.00	40.8	11,149	0.37%
2022/06/14	8.1	100.57	18	101.58	102.00	-10	11,273	-0.09%
2022/06/13	26	101.94	49.5	101.93	102.00	-23.5	11,265	-0.21%
2022/06/10	1	104.00	35.6	105.13	105.00	-34.6	11,236	-0.31%
2022/06/09	9	103.89	47.2	104.55	105.00	-38.2	11,275	-0.34%
2022/06/08	9	104.11	39.5	104.25	104.00	-30.5	11,321	-0.27%
2022/06/07	12.2	103.29	5.1	103.79	102.50	7.1	11,290	0.06%
2022/06/06	3.5	104.33	6	104.42	104.50	-2.5	11,303	-0.02%
2022/06/02	2	103.00	10.8	104.23	104.00	-8.8	11,477	-0.08%
2022/06/01	1	103.00	21	103.60	103.00	-20	11,869	-0.17%
2022/05/31	2	103.00	34.6	103.04	104.50	-32.6	11,862	-0.28%
2022/05/30	0	101.50	34.2	102.59	103.00	-34.1	11,566	-0.30%
2022/05/27	14.7	99.62	154.2	100.81	101.00	-139.5	11,498	-1.21%	大賣/鉅額交易
2022/05/26	3	98.40	37.5	98.60	98.60	-34.5	11,509	-0.30%
2022/05/25	0	0.00	32	98.37	98.20	-32	11,666	-0.27%
2022/05/24	0	0.00	8	97.25	96.60	-8	11,910	-0.07%
2022/05/23	1	97.40	6.2	98.06	97.50	-5.2	11,988	-0.04%
2022/05/20	0.1	97.10	25.3	97.15	97.50	-25.2	12,136	-0.21%
2022/05/19	23.4	95.75	31.1	95.39	95.70	-7.7	12,182	-0.06%
2022/05/18	75.2	97.11	61	96.93	96.90	14.2	12,207	0.12%
2022/05/17	2.5	96.92	37.1	96.73	97.30	-34.6	12,138	-0.29%
2022/05/16	5.5	94.36	4	95.93	94.70	1.5	12,175	0.01%
2022/05/13	3	93.90	1	94.40	94.30	2	12,222	0.02%
2022/05/12	16.1	94.09	12	94.26	93.00	4.1	12,346	0.03%
2022/05/11	13.1	95.04	8	95.86	96.20	5.1	12,730	0.04%
2022/05/10	20	93.97	23	94.10	95.40	-3	12,921	-0.02%
2022/05/09	15.1	94.28	6	94.35	94.10	9.1	13,080	0.07%
2022/05/06	20	95.78	3	96.00	95.90	17	13,159	0.13%
2022/05/05	3	98.47	68.4	98.54	98.60	-65.4	13,331	-0.49%
2022/05/04	3	96.13	4	96.43	96.60	-1	13,354	-0.01%
2022/05/03	2.1	95.64	2	95.70	95.90	0.1	13,662	0.00%
2022/04/29	70.5	97.34	78	96.15	95.60	-7.5	13,727	-0.05%
2022/04/28	7	92.63	18	92.99	93.00	-11	13,695	-0.08%
2022/04/27	41.7	91.61	3.5	91.41	91.80	38.1	13,571	0.28%
2022/04/26	47	95.02	7	95.21	95.00	40	13,548	0.30%
2022/04/25	148.9	95.35	63.8	94.65	94.60	85.2	13,653	0.62%	大買/
2022/04/22	5.1	98.12	3	98.97	99.10	2.1	13,599	0.02%
2022/04/21	2.1	99.40	7	99.30	99.50	-4.9	13,720	-0.04%
2022/04/20	4.2	98.41	6	98.98	99.20	-1.8	13,788	-0.01%
2022/04/19	13	98.58	4.3	98.85	98.10	8.7	13,782	0.06%
2022/04/18	1.2	97.87	7.5	97.97	97.90	-6.3	13,882	-0.05%
2022/04/15	42.4	97.85	30	97.85	97.90	12.4	13,944	0.09%
2022/04/14	11	99.98	9	99.94	99.50	2	14,094	0.01%
2022/04/13	17.2	98.03	11	98.36	99.10	6.2	14,270	0.04%
2022/04/12	92.8	96.66	32	96.65	96.60	60.8	14,668	0.41%
2022/04/11	47.4	98.65	4.1	98.15	97.90	43.3	14,632	0.30%
2022/04/08	23	99.93	4	100.50	100.50	19	14,559	0.13%
2022/04/07	60.3	100.29	21	100.07	99.80	39.3	14,505	0.27%
2022/04/06	23.3	101.20	10	101.85	102.00	13.3	14,349	0.09%
2022/04/01	30.5	102.12	2	102.50	103.50	28.5	14,227	0.20%
2022/03/31	9.1	103.56	2.5	104.00	103.50	6.6	14,173	0.05%
2022/03/30	2.3	104.03	2.1	104.49	104.50	0.2	14,225	0.00%
2022/03/29	8	102.56	1	103.00	103.50	7	14,214	0.05%
2022/03/28	5.5	102.45	4	103.00	103.50	1.5	14,175	0.01%
2022/03/25	4	104.50	2	104.75	104.50	2	14,066	0.01%
2022/03/24	2	104.50	6.1	105.00	105.00	-4.1	14,034	-0.03%
2022/03/23	1.2	104.50	15.4	105.36	105.50	-14.2	14,096	-0.10%
2022/03/22	5	104.10	1	104.50	104.50	4	14,181	0.03%
2022/03/21	11	105.00	15.3	105.52	105.00	-4.3	14,207	-0.03%
2022/03/18	4.4	104.60	76.7	104.71	104.50	-72.4	14,268	-0.51%
2022/03/17	0.1	102.50	102.5	103.23	103.50	-102.4	14,151	-0.72%	大賣/鉅額交易
2022/03/16	5.3	99.69	3	99.80	99.80	2.3	14,003	0.02%
2022/03/15	53.5	99.17	5.1	99.45	98.90	48.4	14,157	0.34%
2022/03/14	5	101.70	18	101.92	102.00	-13	14,255	-0.09%
2022/03/11	5.2	100.69	19	100.92	100.50	-13.9	14,304	-0.10%
2022/03/10	15.1	100.53	33.2	100.47	100.50	-18.1	14,319	-0.13%
2022/03/09	29	98.22	29.1	98.19	98.20	-0.1	14,509	0.00%
2022/03/08	64.2	96.14	22	96.16	96.10	42.2	14,624	0.29%
2022/03/07	222.1	97.84	64	97.56	97.60	158.1	14,485	1.09%	大買/鉅額交易
2022/03/04	10	102.10	7.1	102.64	102.00	2.9	14,210	0.02%
2022/03/03	9	103.05	41.1	103.17	103.50	-32.1	14,243	-0.23%
2022/03/02	5	102.20	18	102.17	102.50	-13	14,184	-0.09%
2022/03/01	29.3	101.77	53.4	102.19	103.00	-24.2	14,258	-0.17%
2022/02/25	52	99.70	8	100.16	99.30	44	14,182	0.31%
2022/02/24	77.5	99.95	12	99.95	99.70	65.5	14,038	0.47%
2022/02/23	27	102.09	1	103.50	102.00	26	13,833	0.19%
2022/02/22	12	102.58	7.1	103.49	103.00	4.9	13,803	0.04%
2022/02/21	5	104.10	22.6	104.64	105.00	-17.6	13,711	-0.13%
2022/02/18	6.1	103.34	13	103.73	104.00	-6.9	13,711	-0.05%
2022/02/17	8.1	103.56	42	104.07	104.00	-33.9	13,713	-0.25%
2022/02/16	22.9	102.52	26	102.63	102.50	-3.1	13,674	-0.02%
2022/02/15	14.3	100.26	6.5	100.85	100.00	7.8	13,729	0.06%
2022/02/14	36.2	100.10	12	100.09	100.00	24.2	13,870	0.17%
2022/02/11	60.3	104.03	54	104.65	103.00	6.3	13,832	0.05%
2022/02/10	24.1	103.02	8.5	103.50	103.50	15.6	13,727	0.11%
2022/02/09	12.7	100.81	16.3	101.53	102.00	-3.6	13,909	-0.03%
2022/02/08	47.1	99.78	29	100.18	100.00	18.1	13,748	0.13%
2022/02/07	64.1	99.78	68.1	100.37	100.00	-4	13,608	-0.03%
2022/01/26	72.2	99.00	10	99.07	98.80	62.2	13,419	0.46%
2022/01/25	58.2	99.32	16.3	99.28	100.00	41.9	13,366	0.31%
2022/01/24	19	101.95	15	102.03	101.50	4	13,229	0.03%
2022/01/21	52	101.91	8.3	101.98	101.50	43.7	13,561	0.32%
2022/01/20	7.4	104.73	4	105.00	105.50	3.4	13,452	0.02%
2022/01/19	38.5	105.20	12.2	106.19	105.00	26.4	13,454	0.20%
2022/01/18	23.2	108.31	40	109.41	107.50	-16.8	13,380	-0.13%
2022/01/17	19	107.39	18	107.72	108.00	1	13,341	0.01%
2022/01/14	9.1	104.94	14	105.18	105.50	-5	13,327	-0.04%
2022/01/13	38.3	105.95	16	104.69	105.00	22.3	13,351	0.17%
2022/01/12	3.2	107.00	3	107.00	107.00	0.2	13,438	0.00%
2022/01/11	3.7	106.33	16	106.66	106.50	-12.3	13,574	-0.09%
2022/01/10	20.3	105.63	3	105.50	106.00	17.3	13,619	0.13%
2022/01/07	58.1	106.47	61.5	106.34	106.50	-3.5	13,860	-0.02%
2022/01/06	37.2	108.57	27	108.96	108.50	10.2	13,910	0.07%
2022/01/05	35.6	109.25	85.1	110.21	111.00	-49.5	13,981	-0.35%
2022/01/04	7	106.43	22.4	107.09	107.00	-15.4	14,061	-0.11%
2022/01/03	11.2	106.35	12	106.00	105.50	-0.8	14,368	-0.01%
2021/12/30	10	106.30	15.2	106.36	106.50	-5.2	14,588	-0.04%
2021/12/29	7	106.36	33	106.50	106.00	-26	14,793	-0.18%
2021/12/28	7.8	105.55	21.6	105.94	105.50	-13.9	15,223	-0.09%
2021/12/27	11	104.91	10.4	105.04	105.00	0.6	15,491	0.00%
2021/12/24	0	0.00	21	105.17	105.00	-21	15,556	-0.13%
2021/12/23	3.3	103.74	14.1	104.39	103.50	-10.8	15,660	-0.07%
2021/12/22	4	102.88	7	103.21	103.00	-3	15,928	-0.02%
2021/12/21	9.3	102.05	12.3	102.46	102.00	-3	16,201	-0.02%
2021/12/20	26.7	101.42	0.4	101.50	101.50	26.3	16,269	0.16%
2021/12/17	12.3	101.89	4.3	102.27	102.00	8	16,274	0.05%
2021/12/16	28	102.23	19.1	102.90	103.50	8.9	16,197	0.05%
2021/12/15	35.1	101.94	0	0.00	101.50	35.1	16,320	0.22%
2021/12/14	11.1	101.91	3	102.17	102.00	8.1	16,569	0.05%
2021/12/13	8.1	103.31	1	103.50	102.50	7.1	16,521	0.04%
2021/12/10	35.2	103.90	2	104.50	103.00	33.2	16,486	0.20%
2021/12/09	23.1	104.44	15	104.17	104.50	8.1	16,356	0.05%
2021/12/08	4.1	106.75	27.5	107.65	107.00	-23.4	16,131	-0.14%
2021/12/07	34.4	104.55	3.3	104.95	104.00	31.1	16,069	0.19%
2021/12/06	39.5	106.42	5	107.20	106.00	34.5	15,944	0.22%
2021/12/03	44.6	108.48	80.4	107.85	109.00	-35.8	15,909	-0.22%
2021/12/02	42	104.89	31	105.61	105.00	11	15,758	0.07%
2021/12/01	10.1	102.94	11.1	102.87	104.00	-1	15,689	-0.01%
2021/11/30	10.6	102.90	4	102.75	102.00	6.6	15,699	0.04%
2021/11/29	14.8	100.35	19.1	100.63	101.00	-4.3	15,545	-0.03%
2021/11/26	19.1	101.92	13.2	101.89	101.50	5.9	15,503	0.04%
2021/11/25	16.1	103.04	9.2	102.90	104.00	6.9	15,535	0.04%
2021/11/24	23.1	103.44	11	103.50	103.00	12.1	15,507	0.08%
2021/11/23	20.4	105.00	4	105.25	105.00	16.4	15,478	0.11%
2021/11/22	12.3	106.95	16.5	107.08	106.50	-4.2	15,421	-0.03%
2021/11/19	16.3	106.47	6	106.58	106.00	10.3	15,327	0.07%
2021/11/18	7.2	105.79	14.3	105.94	106.00	-7.2	15,281	-0.05%
2021/11/17	12.1	105.91	26.3	105.87	106.50	-14.3	15,311	-0.09%
2021/11/16	14.1	105.29	15.6	105.31	105.50	-1.5	15,353	-0.01%
2021/11/15	10.7	104.79	22.1	105.11	105.50	-11.4	15,407	-0.07%
2021/11/12	22.3	103.99	10.1	103.46	104.00	12.2	15,418	0.08%
2021/11/11	28.2	101.99	22.1	102.45	102.50	6.1	15,390	0.04%
2021/11/10	24.1	103.79	18.5	103.45	104.00	5.6	15,331	0.04%
2021/11/09	85.3	106.59	33.2	105.93	105.00	52.1	15,379	0.34%
2021/11/08	58.8	104.75	66.1	104.51	105.50	-7.3	15,065	-0.05%
2021/11/05	20.2	99.22	13.3	98.92	99.70	6.9	14,812	0.05%
2021/11/04	9.2	98.49	2	98.80	98.10	7.2	14,838	0.05%
2021/11/03	40.3	98.00	31	98.26	98.30	9.3	14,890	0.06%
2021/11/02	21.5	99.23	17.6	99.24	98.80	3.9	14,979	0.03%
2021/11/01	27.6	98.65	14	98.75	98.20	13.5	15,058	0.09%
2021/10/29	69.5	100.60	38.1	101.38	99.80	31.4	15,088	0.21%
2021/10/28	34.5	99.15	35.5	99.49	99.80	-1	14,769	-0.01%
2021/10/27	19.7	97.39	14.6	97.93	97.20	5.1	14,813	0.03%
2021/10/26	2.2	97.74	17.3	97.73	98.00	-15.1	15,457	-0.10%
2021/10/25	91.2	96.42	85.2	96.57	96.40	6	15,412	0.04%
2021/10/22	27.3	95.34	23.3	95.70	96.00	4	15,400	0.03%
2021/10/21	50.5	96.86	35.5	96.63	95.90	15	15,286	0.10%
2021/10/20	35.2	98.02	17.1	97.86	97.70	18.1	15,171	0.12%
2021/10/19	14.6	97.10	54	97.07	98.40	-39.4	15,081	-0.26%
2021/10/18	30.2	95.41	27	95.20	94.60	3.2	15,030	0.02%
2021/10/15	51.8	95.78	29	95.96	96.20	22.8	15,075	0.15%
2021/10/14	54.6	93.10	10	93.19	93.60	44.6	14,906	0.30%
2021/10/13	36.2	92.94	18	93.16	92.40	18.2	14,820	0.12%
2021/10/12	62.5	94.17	20.1	93.99	93.50	42.5	14,731	0.29%
2021/10/08	101.6	97.82	46	97.60	96.20	55.6	14,563	0.38%	大買/
2021/10/07	43.5	100.58	41	101.32	101.00	2.5	14,200	0.02%
2021/10/06	16.1	100.09	8	100.53	100.00	8.1	14,086	0.06%
2021/10/05	50	100.29	10	100.50	100.50	40	13,924	0.29%
2021/10/04	46.2	104.21	24.3	103.84	103.50	21.9	13,544	0.16%
2021/10/01	10.1	106.56	7.1	107.00	108.00	3	13,320	0.02%
2021/09/30	5	109.20	50	107.60	109.00	-45	13,249	-0.34%
2021/09/29	77.8	107.42	13.3	106.98	106.00	64.5	13,056	0.49%
2021/09/28	30.6	112.22	8	112.50	112.50	22.6	12,775	0.18%
2021/09/27	19.7	115.17	3.3	115.50	115.50	16.4	12,519	0.13%
2021/09/24	12.1	117.25	5	118.00	117.50	7.1	12,451	0.06%
2021/09/23	15.3	116.75	4	117.88	116.50	11.3	12,536	0.09%
2021/09/22	28.8	114.18	11	114.77	116.00	17.8	12,619	0.14%
2021/09/17	30.4	118.96	5	119.30	118.00	25.4	12,583	0.20%
2021/09/16	4.3	121.88	0	0.00	121.50	4.3	12,353	0.03%
2021/09/15	0	0.00	1	125.00	124.00	-1	12,299	-0.01%
2021/09/14	7.1	125.21	12.2	124.84	124.50	-5.2	12,349	-0.04%
2021/09/13	26.2	125.38	17	124.71	124.00	9.2	12,395	0.07%
2021/09/10	9.4	125.69	19.8	126.11	128.00	-10.5	12,477	-0.08%
2021/09/09	5.2	120.19	9	121.39	122.00	-3.8	12,421	-0.03%
2021/09/08	12.4	118.45	5.5	119.18	119.50	6.9	12,447	0.06%
2021/09/07	11.2	120.49	4	121.25	121.50	7.2	12,404	0.06%
2021/09/06	17.3	125.29	79.1	125.58	124.50	-61.8	12,357	-0.50%
2021/09/03	82.2	127.97	21	127.64	128.50	61.2	12,569	0.49%
2021/09/02	5	125.90	3.6	126.30	125.50	1.4	12,521	0.01%
2021/09/01	5	126.60	2	127.25	126.50	3	12,503	0.02%
2021/08/31	28	126.50	16.2	126.91	128.50	11.8	12,524	0.09%
2021/08/30	11	127.86	10.7	128.52	129.00	0.3	12,664	0.00%
2021/08/27	12.2	126.67	18.2	124.34	127.00	-6	12,574	-0.05%
2021/08/26	2.1	122.02	2	123.50	123.50	0.1	12,541	0.00%
2021/08/25	5	121.40	8.2	121.94	122.50	-3.2	12,618	-0.03%
2021/08/24	4.3	121.05	2.3	121.59	120.00	2	12,670	0.02%
2021/08/23	11.1	120.33	20	121.20	121.00	-9	12,772	-0.07%
2021/08/20	17.1	116.06	24	116.25	116.00	-6.9	12,842	-0.05%
2021/08/19	9.8	115.66	12.3	116.68	115.50	-2.5	12,963	-0.02%
2021/08/18	22.3	118.02	20.1	115.51	119.00	2.3	13,026	0.02%
2021/08/17	44	118.28	35.3	117.33	117.00	8.7	13,114	0.07%
2021/08/16	8	120.69	7.2	120.37	122.00	0.9	12,975	0.01%
2021/08/13	9.7	122.00	17.1	121.47	120.00	-7.4	13,105	-0.06%
2021/08/12	10	125.60	3	125.50	125.50	7	13,011	0.05%
2021/08/11	7.4	125.87	10.3	126.60	127.00	-3	13,044	-0.02%
2021/08/10	8.7	126.12	14.2	125.96	126.50	-5.5	13,131	-0.04%
2021/08/09	2.1	128.81	22	128.34	128.00	-19.9	13,380	-0.15%
2021/08/06	14.2	130.25	47.9	130.31	129.00	-33.7	13,718	-0.25%
2021/08/05	26.7	131.38	35	131.89	132.00	-8.3	13,958	-0.06%
2021/08/04	22.3	129.69	24.5	129.49	131.00	-2.2	14,360	-0.01%
2021/08/03	14.1	125.24	20.5	125.29	127.00	-6.4	14,475	-0.04%
2021/08/02	46.4	124.32	63.4	124.16	125.50	-17	14,467	-0.12%
2021/07/30	54.1	122.45	96.9	122.18	122.50	-42.8	14,405	-0.30%
2021/07/29	11	114.64	5	114.70	115.00	6	13,902	0.04%
2021/07/28	18.1	111.89	4.5	111.50	112.50	13.6	14,116	0.10%
2021/07/27	1	115.00	2.1	115.52	115.00	-1.1	14,374	-0.01%
2021/07/26	5.5	115.27	3.1	116.49	115.00	2.5	14,731	0.02%
2021/07/23	17.1	115.44	2	118.50	115.00	15.1	15,164	0.10%
2021/07/22	23	118.35	13.1	119.35	117.50	9.9	15,636	0.06%
2021/07/21	41.2	118.73	41.7	119.64	119.50	-0.5	15,887	0.00%
2021/07/20	5.5	117.96	50	118.09	118.00	-44.5	16,329	-0.27%
2021/07/19	3	117.17	7	117.71	117.50	-4	16,317	-0.02%
2021/07/16	31.5	115.92	16.1	116.26	116.50	15.4	16,454	0.09%
2021/07/15	6.2	118.43	39.6	118.76	120.00	-33.5	16,379	-0.20%
2021/07/14	7.6	114.24	2.1	114.55	114.50	5.4	16,098	0.03%
2021/07/13	8	115.92	49.5	115.45	115.50	-41.6	16,076	-0.26%
2021/07/12	4	111.88	9.8	112.41	112.50	-5.8	16,135	-0.04%
2021/07/09	13.1	110.78	4	110.88	111.00	9.1	16,200	0.06%
2021/07/08	50.3	112.99	0.6	112.50	112.00	49.7	16,373	0.30%
2021/07/07	5.1	114.39	24.8	114.87	114.50	-19.7	16,499	-0.12%
2021/07/06	7	113.79	19	113.95	113.00	-12	16,851	-0.07%
2021/07/05	10.6	113.26	14.2	113.49	114.00	-3.6	17,135	-0.02%
2021/07/02	4	111.63	8.6	112.20	112.00	-4.6	17,210	-0.03%
2021/07/01	9.5	110.91	17	111.38	111.00	-7.5	17,383	-0.04%
2021/06/30	12.7	111.57	27	111.91	112.00	-14.3	17,625	-0.08%
2021/06/29	34	110.80	26.3	111.01	113.00	7.8	17,685	0.04%
2021/06/28	56.9	112.95	12.6	113.83	112.50	44.3	17,702	0.25%
2021/06/25	0.3	117.00	20	117.40	117.50	-19.7	17,800	-0.11%
2021/06/24	23	114.80	16.3	115.80	115.50	6.7	17,906	0.04%
2021/06/23	13.9	114.65	23.2	114.79	116.00	-9.3	18,121	-0.05%
2021/06/22	7	112.79	9.1	113.38	113.00	-2.1	18,176	-0.01%
2021/06/21	29.2	112.59	10	112.45	113.00	19.2	18,272	0.11%
2021/06/18	3	117.50	4.1	117.51	116.50	-1.1	18,445	-0.01%
2021/06/17	1.1	115.50	9	115.67	118.00	-7.9	18,570	-0.04%
2021/06/16	13.5	116.45	22.1	116.41	115.50	-8.7	18,872	-0.05%
2021/06/15	27.1	117.50	19	117.71	118.00	8.1	19,182	0.04%
2021/06/11	49.6	118.36	54.2	118.70	118.50	-4.6	19,357	-0.02%
2021/06/10	1	116.50	8.1	115.75	116.50	-7.1	19,309	-0.04%
2021/06/09	10.2	113.64	4.4	114.03	114.00	5.8	19,532	0.03%
2021/06/08	27.4	116.09	18.2	115.96	115.50	9.2	19,798	0.05%
2021/06/07	23	113.52	57	113.38	115.50	-34	19,994	-0.17%
2021/06/04	8	110.81	5.5	110.89	111.00	2.5	19,968	0.01%
2021/06/03	2	111.25	5.4	111.55	112.00	-3.4	20,393	-0.02%
2021/06/02	17.6	111.05	5	111.40	111.00	12.6	20,500	0.06%
2021/06/01	12.8	112.66	27.4	113.07	113.00	-14.6	20,846	-0.07%
2021/05/31	38.9	110.85	24	111.56	111.50	14.9	21,169	0.07%
2021/05/28	11.1	109.91	24.5	110.21	110.50	-13.4	21,319	-0.06%
2021/05/27	17	105.91	36	107.93	109.00	-19	21,519	-0.09%
2021/05/26	30.8	108.63	21.5	110.24	107.50	9.3	21,733	0.04%
2021/05/25	13.1	108.11	23	108.41	108.50	-9.9	21,844	-0.05%
2021/05/24	10	106.05	24.7	105.75	106.50	-14.7	22,003	-0.07%
2021/05/21	31.1	106.27	21.4	108.06	105.50	9.8	22,453	0.04%
2021/05/20	7	105.00	13.1	105.93	106.50	-6.1	22,841	-0.03%
2021/05/19	10	105.80	14	106.82	105.50	-4	23,478	-0.02%
2021/05/18	27.5	105.19	31.3	105.14	106.50	-3.8	24,781	-0.02%
2021/05/17	18.3	100.68	38.5	102.74	103.00	-20.2	24,950	-0.08%
2021/05/14	22.2	103.35	56	104.51	105.00	-33.8	26,053	-0.13%
2021/05/13	28.2	99.66	45.2	97.86	100.00	-17	25,966	-0.07%
2021/05/12	73.2	97.74	50.8	96.08	97.00	22.4	25,924	0.09%
2021/05/11	42.8	104.14	14.1	105.01	103.50	28.7	25,978	0.11%
2021/05/10	8.5	111.82	5.3	111.32	110.00	3.2	26,092	0.01%
2021/05/07	4.1	111.36	38.1	111.59	113.00	-34	26,508	-0.13%
2021/05/06	17.1	107.42	13	107.50	107.50	4.1	26,802	0.02%
2021/05/05	68.8	109.20	2.1	108.83	106.50	66.7	26,960	0.25%
2021/05/04	27.1	110.30	43.4	110.40	111.50	-16.2	27,386	-0.06%
2021/05/03	52.8	113.62	42	113.55	112.50	10.8	27,629	0.04%
2021/04/29	86.9	118.97	80.4	118.95	118.00	6.5	27,659	0.02%
2021/04/28	64.7	121.03	64.7	121.33	123.00	-0.1	27,595	0.00%
2021/04/27	22.6	117.95	30.7	117.55	118.00	-8.1	27,845	-0.03%
2021/04/26	33.2	114.61	105.5	115.72	118.00	-72.2	28,423	-0.25%	大賣/
2021/04/23	5.9	109.49	15	110.20	111.00	-9.1	28,473	-0.03%
2021/04/22	19.5	109.12	25.7	110.13	108.00	-6.2	28,964	-0.02%
2021/04/21	26.3	110.60	13	110.77	110.00	13.3	29,456	0.05%
2021/04/20	9	112.13	15	112.00	113.00	-6	30,225	-0.02%
2021/04/19	15.4	112.89	11.2	112.63	111.50	4.2	31,196	0.01%
2021/04/16	11.3	112.30	53.7	112.43	113.00	-42.4	31,585	-0.13%
2021/04/15	25.2	108.10	13.1	108.31	109.00	12.1	31,907	0.04%
2021/04/14	42.5	109.53	29.1	110.62	110.00	13.4	32,258	0.04%
2021/04/13	18.1	113.22	62.6	113.40	112.50	-44.5	33,038	-0.13%
2021/04/12	18.3	113.36	51.5	114.56	112.50	-33.2	33,479	-0.10%
2021/04/09	18.2	111.99	34.1	112.59	112.00	-15.9	33,577	-0.05%
2021/04/08	13.3	110.77	16.6	111.07	111.50	-3.3	33,482	-0.01%
2021/04/07	13.6	111.36	52.2	111.49	111.50	-38.6	33,511	-0.12%
2021/04/06	24.3	111.27	82.6	110.68	111.50	-58.3	33,630	-0.17%
2021/04/01	17.4	107.30	39.2	107.18	107.50	-21.8	33,613	-0.06%
2021/03/31	30.3	108.87	16	107.76	107.50	14.3	33,924	0.04%
2021/03/30	67.2	109.99	59.5	110.03	111.00	7.7	34,424	0.02%
2021/03/29	26	108.75	34.9	108.95	109.00	-8.9	34,350	-0.03%
2021/03/26	16.6	106.04	19	106.58	107.00	-2.4	34,367	-0.01%
2021/03/25	15.2	105.49	12.2	105.73	106.00	3	34,338	0.01%
2021/03/24	22.6	106.92	19.2	107.26	107.00	3.4	34,381	0.01%
2021/03/23	21.3	108.41	63.2	108.53	108.00	-41.9	34,536	-0.12%
2021/03/22	13.1	107.19	24.2	107.63	108.00	-11.1	34,448	-0.03%
2021/03/19	38.7	105.23	31.1	106.23	108.00	7.6	34,461	0.02%
2021/03/18	41.4	106.52	43.6	106.05	106.50	-2.2	34,326	-0.01%
2021/03/17	9.5	103.24	3	103.33	103.00	6.5	34,419	0.02%
2021/03/16	8.2	103.12	19	103.55	104.00	-10.9	34,648	-0.03%
2021/03/15	78.6	102.44	11.5	102.78	102.50	67.1	34,624	0.19%
2021/03/12	49.2	104.95	32.5	105.21	105.00	16.7	34,457	0.05%
2021/03/11	27.5	103.66	67	104.03	105.00	-39.5	34,635	-0.11%
2021/03/10	31.9	101.50	34	102.41	101.00	-2.1	34,705	-0.01%
2021/03/09	75	99.84	32.4	100.15	101.00	42.6	34,756	0.12%
2021/03/08	52.3	103.03	27.1	103.31	102.50	25.3	34,625	0.07%
2021/03/05	33.1	102.09	63.4	101.98	102.00	-30.3	34,784	-0.09%
2021/03/04	40.3	103.40	31	103.27	103.00	9.3	35,437	0.03%
2021/03/03	17	105.78	202.6	106.81	107.00	-185.6	35,207	-0.53%	大賣/鉅額交易
2021/03/02	8.5	107.09	167.7	106.85	106.00	-159.2	35,039	-0.45%	大賣/鉅額交易
2021/02/26	24.8	104.53	52.4	104.06	103.50	-27.6	34,835	-0.08%
2021/02/25	28.3	107.44	80	108.22	107.50	-51.7	34,544	-0.15%
2021/02/24	91.6	107.92	15	107.03	106.00	76.6	34,504	0.22%
2021/02/23	37.5	108.16	38.4	108.63	110.00	-0.9	34,280	0.00%
2021/02/22	53.1	112.00	34.4	112.13	112.00	18.8	33,881	0.06%
2021/02/19	137.7	112.85	94.7	113.66	113.50	43.1	33,474	0.13%	大買/
2021/02/18	95.9	116.99	106.9	116.95	117.50	-11	32,992	-0.03%	大賣/
2021/02/17	1	116.00	41.8	116.00	116.00	-40.8	31,771	-0.13%
2021/02/05	122.5	103.89	288.5	104.10	105.50	-166	31,522	-0.53%	大買/大賣/鉅額交易
2021/02/04	30.7	97.62	29	98.13	97.70	1.7	30,348	0.01%
2021/02/03	65.4	98.67	31.5	98.92	98.10	33.9	30,349	0.11%
2021/02/02	78.1	98.50	95.7	98.47	98.60	-17.6	30,594	-0.06%
2021/02/01	54.4	93.32	52	93.07	94.90	2.4	30,391	0.01%
2021/01/29	51.3	94.71	43.9	94.70	92.00	7.4	30,242	0.02%
2021/01/28	72.9	94.77	36.6	94.87	94.50	36.3	29,989	0.12%
2021/01/27	66.4	98.90	39.1	99.48	98.30	27.3	29,853	0.09%
2021/01/26	151.6	99.54	126.5	98.97	98.40	25.1	29,922	0.08%	大買/大賣/
2021/01/25	77.8	103.36	62.9	103.91	102.00	14.9	30,592	0.05%
2021/01/22	24.2	105.04	30	105.17	105.00	-5.8	30,189	-0.02%
2021/01/21	65.8	105.47	104	105.03	105.50	-38.2	29,972	-0.13%	大賣/
2021/01/20	170.1	105.51	171.6	104.99	104.50	-1.4	29,786	0.00%	大買/大賣/
2021/01/19	152.6	105.55	167.7	105.66	105.50	-15.1	29,271	-0.05%	大買/大賣/
2021/01/18	70.6	98.58	72.2	98.74	100.50	-1.6	28,867	-0.01%
2021/01/15	315	99.90	88.6	99.49	98.00	226.4	28,441	0.80%	大買/鉅額交易
2021/01/14	143.3	99.95	124.4	100.05	99.00	18.9	28,182	0.07%	大買/大賣/
2021/01/13	144.1	96.17	169.1	96.83	99.60	-25	28,111	-0.09%	大買/大賣/
2021/01/12	124.7	93.53	179.9	93.80	92.20	-55.2	27,419	-0.20%	大買/大賣/
2021/01/11	46	89.41	26.1	89.85	90.40	19.9	26,570	0.07%
2021/01/08	34.3	89.01	120.5	88.36	88.00	-86.2	26,340	-0.33%	大賣/
2021/01/07	75.1	90.10	34.1	90.04	89.40	41	25,958	0.16%
2021/01/06	89.5	88.89	129.1	88.67	88.50	-39.6	25,686	-0.15%	大賣/
2021/01/05	130.3	85.60	81.7	85.70	86.60	48.6	24,823	0.20%	大買/
2021/01/04	46.5	83.47	76.6	82.91	83.90	-30.1	24,592	-0.12%
2020/12/31	68	80.98	80	81.47	81.30	-12	24,334	-0.05%
2020/12/30	18	80.89	16.5	81.18	81.70	1.5	24,220	0.01%
2020/12/29	18.4	80.73	26.9	80.80	80.70	-8.5	24,250	-0.04%
2020/12/28	7	81.87	18.6	82.06	81.70	-11.6	24,227	-0.05%
2020/12/25	43.1	81.61	76.2	81.99	80.90	-33.1	24,055	-0.14%
2020/12/24	26.2	80.57	72	80.20	80.50	-45.8	23,732	-0.19%
2020/12/23	34	77.46	9.6	77.66	77.20	24.4	23,165	0.11%
2020/12/22	23.5	78.98	22.2	79.29	78.20	1.3	22,995	0.01%
2020/12/21	7	79.24	12.1	79.50	79.50	-5.1	22,931	-0.02%
2020/12/18	2	79.60	9	79.48	78.90	-7	22,803	-0.03%
2020/12/17	76	79.34	99.9	79.61	79.50	-23.9	22,680	-0.11%
2020/12/16	6.1	78.43	31	78.93	78.70	-24.9	22,380	-0.11%
2020/12/15	3	77.17	11.1	77.42	77.60	-8.1	22,256	-0.04%
2020/12/14	20.3	77.38	9	77.30	77.00	11.3	22,036	0.05%
2020/12/11	176.5	78.67	162.2	78.59	78.80	14.3	21,894	0.07%	大買/大賣/
2020/12/10	27.1	80.15	48.3	80.37	80.60	-21.2	21,461	-0.10%
2020/12/09	15	79.47	43	79.89	79.50	-28	20,991	-0.13%
2020/12/08	16	78.88	47.1	78.71	79.50	-31.1	20,695	-0.15%
2020/12/07	89.4	79.72	59	79.76	78.80	30.4	20,624	0.15%
2020/12/04	36.8	79.10	46.2	79.35	79.60	-9.4	20,184	-0.05%
2020/12/03	34.2	76.91	34.1	77.45	77.90	0.1	19,886	0.00%
2020/12/02	55	76.45	38.1	76.56	77.30	16.9	19,729	0.09%
2020/12/01	34.2	76.74	25	76.58	76.70	9.2	19,595	0.05%
2020/11/30	80.1	79.42	232.8	78.59	76.60	-152.7	19,415	-0.79%	大賣/鉅額交易
2020/11/27	5	73.90	80.1	74.79	74.40	-75.1	18,575	-0.40%
2020/11/26	5	73.06	38.6	73.42	73.50	-33.6	18,466	-0.18%
2020/11/25	64.3	72.83	87.8	73.32	72.50	-23.6	18,502	-0.13%
2020/11/24	33.4	73.76	8.8	74.02	73.40	24.6	18,396	0.13%
2020/11/23	34	74.24	53.3	74.06	73.90	-19.3	18,267	-0.11%
2020/11/20	25.4	72.44	28.4	72.67	72.90	-3	18,014	-0.02%
2020/11/19	11.1	72.68	28	72.91	72.90	-16.9	17,935	-0.09%
2020/11/18	16	73.06	43.3	72.92	73.00	-27.3	17,866	-0.15%
2020/11/17	23	72.45	21.1	72.75	72.00	1.9	17,771	0.01%
2020/11/16	21.3	71.64	57.3	71.51	71.90	-36.1	17,998	-0.20%
2020/11/13	30	70.39	26.6	70.38	70.50	3.4	18,176	0.02%
2020/11/12	38	71.81	63.1	71.80	72.00	-25.1	18,262	-0.14%
2020/11/11	38	71.34	23.6	71.41	71.50	14.4	18,128	0.08%
2020/11/10	31.2	71.04	341.2	70.90	71.50	-310	17,981	-1.72%	大賣/鉅額交易
2020/11/09	51.3	69.63	86.1	69.65	70.20	-34.9	17,538	-0.20%
2020/11/06	25	68.48	82.4	68.44	68.70	-57.4	17,342	-0.33%
2020/11/05	20.1	68.11	72.1	67.94	68.20	-52	17,146	-0.30%
2020/11/04	276.1	67.39	60.9	67.54	68.00	215.2	16,930	1.27%	大買/鉅額交易
2020/11/03	79.5	67.21	50.5	67.13	66.80	29	16,716	0.17%
2020/11/02	96.2	66.52	272.2	66.67	66.80	-176	16,467	-1.07%	大賣/鉅額交易
2020/10/30	16.6	63.11	23.2	63.26	63.20	-6.6	15,418	-0.04%
2020/10/29	29	62.09	23	62.04	62.50	6	15,695	0.04%
2020/10/28	54	63.48	34.8	63.41	63.10	19.2	16,235	0.12%
2020/10/27	71.8	64.94	41.7	64.66	64.40	30.1	16,273	0.18%
2020/10/26	56.2	66.39	77.8	66.62	66.30	-21.6	16,341	-0.13%
2020/10/23	50.1	64.96	31.2	65.05	65.20	18.9	16,041	0.12%
2020/10/22	53	64.10	28.1	64.30	64.40	24.9	16,502	0.15%
2020/10/21	67.1	63.65	145.7	63.74	64.10	-78.6	16,708	-0.47%	大賣/
2020/10/20	22	62.13	28.1	62.34	61.90	-6.1	16,222	-0.04%
2020/10/19	24	61.92	27.1	61.95	61.90	-3.1	16,103	-0.02%
2020/10/16	43	61.52	147.1	61.70	61.20	-104.1	16,002	-0.65%	大賣/鉅額交易
2020/10/15	17.1	61.01	8	61.40	61.30	9.1	15,922	0.06%
2020/10/14	51	61.11	5.8	61.46	60.90	45.2	15,768	0.29%
2020/10/13	22.5	61.48	23.1	61.52	61.80	-0.6	15,618	0.00%
2020/10/12	36	62.17	181	62.21	62.10	-145	15,523	-0.93%	大賣/鉅額交易
2020/10/08	14.1	61.13	56.1	61.28	61.50	-42	15,126	-0.28%
2020/10/07	40.2	60.06	0	0.00	60.10	40.2	14,997	0.27%
2020/10/06	71	60.72	34.2	60.55	60.20	36.8	15,039	0.24%
2020/10/05	118	60.77	15.1	60.54	60.50	102.9	15,004	0.69%	大買/鉅額交易
2020/09/30	7	59.27	3.2	59.34	59.20	3.8	14,959	0.03%
2020/09/29	46	58.83	8.7	59.78	58.60	37.3	15,097	0.25%
2020/09/28	15.2	60.02	9	60.00	60.20	6.2	15,071	0.04%
2020/09/25	7.1	58.46	2	58.50	58.90	5.1	15,081	0.03%
2020/09/24	61	58.67	18	58.70	58.20	43	15,193	0.28%
2020/09/23	39	59.93	20	59.86	59.90	19	15,347	0.12%
2020/09/22	32.2	60.73	12	60.63	60.40	20.2	15,304	0.13%
2020/09/21	6.1	62.03	9.5	62.28	61.70	-3.5	15,289	-0.02%
2020/09/18	5.5	62.61	9	62.44	62.40	-3.5	15,308	-0.02%
2020/09/17	24	62.36	16	62.36	62.30	8	15,266	0.05%
2020/09/16	27.1	62.37	26.6	62.64	62.40	0.5	15,278	0.00%
2020/09/15	17.3	62.01	9.1	62.07	62.00	8.2	15,188	0.05%
2020/09/14	17	61.62	141.1	61.49	61.60	-124.1	15,276	-0.81%	大賣/鉅額交易
2020/09/11	21	61.27	11	61.32	61.30	10	15,249	0.07%
2020/09/10	66.3	61.58	12.8	61.41	61.20	53.5	15,305	0.35%
2020/09/09	18	61.11	40.1	61.62	62.00	-22.1	15,289	-0.14%
2020/09/08	21	61.26	16	61.23	61.40	5	15,271	0.03%
2020/09/07	12.2	60.71	55.6	60.96	61.00	-43.4	15,274	-0.28%
2020/09/04	47.3	59.41	14	59.38	59.50	33.3	15,281	0.22%
2020/09/03	46	60.23	8	60.53	60.30	38	15,251	0.25%
2020/09/02	68	60.21	12.8	60.09	60.20	55.2	15,232	0.36%
2020/09/01	15	60.81	6	61.05	61.30	9	15,085	0.06%
2020/08/31	45	61.47	21	62.25	61.20	24	15,154	0.16%
2020/08/28	31	61.12	7	61.29	61.10	24	15,030	0.16%
2020/08/27	19	61.53	8	61.91	61.60	11	15,205	0.07%
2020/08/26	25	61.87	5.7	62.14	61.90	19.3	15,197	0.13%
2020/08/25	31.5	62.27	15	62.37	62.10	16.5	15,200	0.11%
2020/08/24	28	61.31	34	61.32	61.30	-6	15,508	-0.04%
2020/08/21	68	61.64	10	61.84	61.90	58	15,499	0.37%
2020/08/20	192	61.09	49	61.15	61.10	143	15,442	0.93%	大買/鉅額交易
2020/08/19	124.3	65.30	51.5	65.31	64.80	72.8	15,036	0.48%	大買/
2020/08/18	62.2	67.35	17	67.17	67.00	45.2	14,760	0.31%
2020/08/17	29	67.94	14.5	68.04	68.40	14.5	14,617	0.10%
2020/08/14	102	66.95	48.2	67.10	66.80	53.8	14,748	0.36%	大買/
2020/08/13	93	68.28	7	68.23	68.00	86	14,659	0.59%
2020/08/12	65.1	69.79	39	70.27	69.90	26.1	14,630	0.18%
2020/08/11	39	70.55	5	70.64	70.40	34	14,577	0.23%
2020/08/10	23	70.57	17	70.89	70.40	6	14,476	0.04%
2020/08/07	62	70.41	12	70.79	70.30	50	14,458	0.35%
2020/08/06	34	70.74	27.1	70.83	70.90	6.9	14,345	0.05%
2020/08/05	59.1	70.50	25.5	70.77	70.30	33.6	14,191	0.24%
2020/08/04	81	70.89	44.5	71.09	70.60	36.5	13,930	0.26%
2020/08/03	349	72.46	94.8	71.85	71.60	254.2	13,492	1.88%	大買/鉅額交易
2020/07/31	45.3	75.05	32.7	75.42	75.60	12.6	12,811	0.10%
2020/07/30	66	74.55	122	75.04	75.50	-56	12,677	-0.44%	大賣/
2020/07/29	40.1	72.68	137.8	72.64	72.50	-97.7	12,382	-0.79%	大賣/
2020/07/28	350	73.58	157.3	73.81	70.70	192.7	12,268	1.57%	大買/大賣/鉅額交易
2020/07/27	65	73.67	191.3	74.55	73.00	-126.3	11,638	-1.09%	大賣/鉅額交易
2020/07/24	76	70.60	29	71.64	69.90	47	11,081	0.42%
2020/07/23	8	71.23	4.3	71.45	71.80	3.7	10,898	0.03%
2020/07/22	38	72.42	29.5	72.56	71.80	8.5	10,879	0.08%
2020/07/21	17	72.26	65.2	72.09	72.00	-48.2	10,752	-0.45%
2020/07/20	3	69.93	9.4	70.53	70.60	-6.4	10,653	-0.06%
2020/07/17	13.2	69.61	32	69.59	69.30	-18.8	10,703	-0.18%
2020/07/16	24.2	69.92	3	69.90	69.70	21.2	10,702	0.20%
2020/07/15	6	70.82	7	71.34	70.70	-1	10,723	-0.01%
2020/07/14	48	71.01	22.3	72.05	70.70	25.7	10,890	0.24%
2020/07/13	3	71.90	55.2	72.20	72.40	-52.2	10,838	-0.48%
2020/07/10	39.5	71.41	34.3	71.63	71.60	5.2	10,829	0.05%
2020/07/09	11	70.43	39.2	70.46	70.40	-28.2	10,785	-0.26%
2020/07/08	77	69.31	19.6	69.49	69.50	57.4	10,545	0.54%
2020/07/07	34.4	70.69	8.8	71.13	70.50	25.6	10,396	0.25%
2020/07/06	61.3	71.53	16	71.43	71.60	45.3	10,289	0.44%
2020/07/03	59	72.62	38.8	72.82	71.90	20.2	10,198	0.20%
2020/07/02	45.8	70.01	136.1	71.57	72.70	-90.3	10,104	-0.89%	大賣/
2020/07/01	6	67.52	5	67.74	68.00	1	9,887	0.01%
2020/06/30	15	67.29	3	67.13	67.60	12	9,908	0.12%
2020/06/29	1	67.20	27	67.36	67.30	-26	9,975	-0.26%
2020/06/24	10	67.61	27	68.10	68.00	-17	10,071	-0.17%
2020/06/23	11	67.45	9.5	67.61	67.80	1.5	10,170	0.01%
2020/06/22	0	0.00	14.1	68.17	68.20	-14.1	10,310	-0.14%
2020/06/19	27	68.05	22.2	68.17	68.20	4.8	10,480	0.05%
2020/06/18	8	67.05	10.5	67.84	67.50	-2.5	10,454	-0.02%
2020/06/17	5	67.66	7.2	67.85	68.00	-2.2	10,597	-0.02%
2020/06/16	6	67.17	36.8	67.25	67.30	-30.8	10,947	-0.28%
2020/06/15	17	65.47	6	65.93	65.60	11	11,239	0.10%
2020/06/12	5	65.74	28	66.32	66.30	-23	11,406	-0.20%
2020/06/11	47	66.50	2.2	66.51	66.50	44.8	11,576	0.39%
2020/06/10	31.2	66.84	81	67.55	68.00	-49.8	11,675	-0.43%
2020/06/09	33.1	66.42	5.8	66.72	66.20	27.3	11,883	0.23%
2020/06/08	22	68.18	23.7	67.91	68.00	-1.7	12,024	-0.01%
2020/06/05	3	67.83	40.2	68.10	68.20	-37.2	11,980	-0.31%
2020/06/04	34	66.26	81	66.84	66.80	-47	11,922	-0.39%
2020/06/03	62.1	65.99	122.2	65.83	66.50	-60.1	12,037	-0.50%	大賣/
2020/06/02	6	63.22	15.2	63.35	63.50	-9.2	11,846	-0.08%
2020/06/01	10.1	62.56	6.1	62.75	62.80	4	11,862	0.03%
2020/05/29	12.1	61.64	5	61.76	61.80	7.1	11,822	0.06%
2020/05/28	12	61.25	18	61.50	61.30	-6	11,579	-0.05%
2020/05/27	17.2	61.14	1	61.80	61.00	16.2	11,656	0.14%
2020/05/26	10	61.78	24	61.80	61.40	-14	11,723	-0.12%
2020/05/25	40	60.66	1	60.50	61.10	39	11,733	0.33%
2020/05/22	43	61.44	20	61.81	61.30	23	11,709	0.20%
2020/05/21	23	62.35	23.2	62.63	63.00	-0.2	11,682	0.00%
2020/05/20	33.2	61.34	1	61.40	61.70	32.2	11,415	0.28%
2020/05/19	30	62.26	7.3	63.03	62.20	22.7	11,304	0.20%
2020/05/18	72.1	63.24	10.8	63.35	62.60	61.3	11,249	0.54%
2020/05/15	11	65.81	5	66.40	66.40	6	11,217	0.05%
2020/05/14	12.2	67.00	4	66.90	66.50	8.2	11,200	0.07%
2020/05/13	17.4	67.16	5	67.14	68.00	12.4	11,150	0.11%
2020/05/12	14	68.00	7.5	68.29	68.10	6.5	11,132	0.06%
2020/05/11	3	68.80	14.2	69.05	68.90	-11.2	11,207	-0.10%
2020/05/08	21	67.57	52.2	67.48	67.60	-31.2	11,212	-0.28%
2020/05/07	6.2	66.20	30	65.93	66.20	-23.8	11,275	-0.21%
2020/05/06	43	64.90	28.5	64.83	64.40	14.5	11,311	0.13%
2020/05/05	36	64.68	16.5	65.39	65.00	19.5	11,260	0.17%
2020/05/04	50.5	63.82	19	64.62	64.40	31.5	11,292	0.28%
2020/04/30	123.3	66.18	60	66.79	67.10	63.3	11,242	0.56%	大買/
2020/04/29	5	65.28	16	65.20	65.30	-11	11,365	-0.10%
2020/04/28	8.2	64.57	0	0.00	64.80	8.2	11,470	0.07%
2020/04/27	8	65.24	18	65.27	65.30	-10	11,653	-0.09%
2020/04/24	0	0.00	1	63.10	63.10	-1	11,585	-0.01%
2020/04/23	2	63.05	3.4	63.30	63.30	-1.4	11,663	-0.01%
2020/04/22	26	62.02	2.5	62.62	62.60	23.5	11,688	0.20%
2020/04/21	35.2	64.06	8	63.75	63.10	27.2	11,654	0.23%
2020/04/20	16.1	65.56	36.2	65.91	65.50	-20.1	11,622	-0.17%
2020/04/17	10.5	66.11	7	66.76	66.80	3.5	11,566	0.03%
2020/04/16	7.2	64.96	6	65.17	64.70	1.2	11,381	0.01%
2020/04/15	7.3	65.61	85	65.72	65.50	-77.7	11,416	-0.68%
2020/04/14	10.3	65.19	37.3	64.71	65.00	-27	11,362	-0.24%
2020/04/13	46.2	61.81	4	62.23	62.00	42.2	11,287	0.37%
2020/04/10	48	61.53	5	61.50	61.50	43	11,466	0.38%
2020/04/09	4.2	62.31	18	62.96	62.20	-13.8	11,485	-0.12%
2020/04/08	14	62.13	24	62.37	62.00	-10	11,471	-0.09%
2020/04/07	17	60.70	23.1	60.95	61.70	-6.1	11,386	-0.05%
2020/04/06	5	57.72	31.1	58.30	58.80	-26.1	11,236	-0.23%
2020/04/01	35	57.28	5.8	57.30	57.20	29.2	11,185	0.26%
2020/03/31	14	59.16	3.5	59.17	58.60	10.5	11,129	0.09%
2020/03/30	5	58.64	9	58.67	59.20	-4	10,968	-0.04%
2020/03/27	24	60.05	11	60.30	59.80	13	10,829	0.12%
2020/03/26	20	59.73	10.3	59.86	59.80	9.7	10,723	0.09%
2020/03/25	19	58.60	12.3	58.89	58.90	6.7	10,656	0.06%
2020/03/24	25	52.74	46	54.20	54.30	-21	10,519	-0.20%
2020/03/23	21	51.02	5	51.62	51.00	16	10,435	0.15%
2020/03/20	48	53.02	33	53.38	54.20	15	10,359	0.14%
2020/03/19	78	51.84	34	50.06	50.20	44	10,011	0.44%
2020/03/18	26	56.28	3	56.60	55.50	23	10,048	0.23%
2020/03/17	15.1	57.79	7	57.64	57.70	8.1	10,224	0.08%
2020/03/16	10	59.98	4	60.10	59.30	6	10,022	0.06%
2020/03/13	45	59.48	24	60.68	61.00	21	9,798	0.21%
2020/03/12	23.1	64.10	29	64.64	62.70	-5.9	9,516	-0.06%
2020/03/11	4.1	68.21	7	69.00	67.30	-2.9	9,733	-0.03%
2020/03/10	24.1	66.82	23	68.04	68.00	1.1	9,658	0.01%
2020/03/09	32.2	69.05	25	69.54	68.90	7.2	9,586	0.08%
2020/03/06	49.5	71.48	21	71.31	71.50	28.5	9,420	0.30%
2020/03/05	3.3	73.25	4	73.55	73.60	-0.8	9,344	-0.01%
2020/03/04	4.1	72.13	21	72.19	72.50	-16.9	9,349	-0.18%
2020/03/03	30.8	71.34	14	72.39	72.50	16.8	9,314	0.18%
2020/03/02	7.2	70.33	3	69.93	70.10	4.2	9,187	0.05%
2020/02/27	24.3	72.02	11.2	71.38	71.30	13.1	9,246	0.14%
2020/02/26	4.3	72.62	1	73.00	72.80	3.3	9,077	0.04%
2020/02/25	3	73.80	2	73.80	73.50	1	9,010	0.01%
2020/02/24	13.3	73.93	4	73.85	73.90	9.3	9,016	0.10%
2020/02/21	0	0.00	1	75.40	75.20	-1	9,019	-0.01%
2020/02/20	22.3	75.86	10	75.80	75.60	12.3	9,036	0.14%
2020/02/19	6.3	76.31	13	77.32	76.40	-6.7	9,065	-0.07%
2020/02/18	7.4	75.26	7	75.11	75.60	0.4	8,985	0.00%
2020/02/17	7.1	76.67	3	76.60	76.70	4.1	8,827	0.05%
2020/02/14	3	77.07	7	77.21	77.40	-4	8,831	-0.05%
2020/02/13	5.5	77.74	12	77.53	77.50	-6.5	8,799	-0.07%
2020/02/12	1	77.90	6	78.07	77.50	-5	8,803	-0.06%
2020/02/11	2.9	76.13	14	76.31	76.20	-11.1	8,754	-0.13%
2020/02/10	3	74.57	0.3	74.90	74.90	2.7	8,744	0.03%
2020/02/07	18.2	75.25	4	75.13	74.80	14.2	8,701	0.16%
2020/02/06	6	76.97	7	76.49	77.90	-1	8,646	-0.01%
2020/02/05	15.8	74.84	9	75.46	74.80	6.8	8,659	0.08%
2020/02/04	10	73.18	3	73.47	73.70	7	8,637	0.08%
2020/02/03	6.1	72.08	6	72.55	72.80	0.1	8,920	0.00%
2020/01/31	5	74.24	6	74.43	74.60	-1	8,719	-0.01%
2020/01/30	6	74.37	8	74.90	74.10	-2	8,623	-0.02%
2020/01/20	1.2	79.00	0	0.00	79.00	1.2	8,516	0.01%
2020/01/17	18	78.99	7	79.04	79.30	11	8,578	0.13%
2020/01/16	15	79.37	14.3	79.39	79.30	0.7	8,546	0.01%
2020/01/15	17	81.15	5	81.70	81.10	12	8,523	0.14%
2020/01/14	4	80.90	2	81.15	81.20	2	8,463	0.02%
2020/01/13	5	79.80	6	80.30	80.70	-1	8,442	-0.01%
2020/01/10	3	79.27	2	79.30	79.60	1	8,495	0.01%
2020/01/09	1.5	79.23	6	79.80	79.80	-4.5	8,521	-0.05%
2020/01/08	9.3	77.89	2	77.75	77.40	7.3	8,510	0.09%
2020/01/07	0	0.00	14.1	78.45	78.70	-14.1	8,542	-0.16%
2020/01/06	32	78.71	17	78.26	78.70	15	8,755	0.17%
2020/01/03	8.2	81.42	18	81.92	81.80	-9.8	8,582	-0.11%
2020/01/02	7.1	82.95	10.7	82.76	82.80	-3.6	8,527	-0.04%
2019/12/31	3.3	83.59	6	84.05	83.20	-2.7	8,480	-0.03%
2019/12/30	0.2	84.00	4	84.78	84.40	-3.8	8,544	-0.04%
2019/12/27	26	84.86	52.2	85.08	85.20	-26.2	8,590	-0.30%
2019/12/26	6	83.33	5	83.44	83.50	1	8,570	0.01%
2019/12/25	6.2	84.11	7	84.07	83.90	-0.8	8,771	-0.01%
2019/12/24	52	84.87	10	85.27	84.80	42	8,826	0.48%
2019/12/23	6	85.07	9	85.10	85.40	-3	8,875	-0.03%
2019/12/20	6	84.23	53	84.38	84.60	-47	8,966	-0.52%
2019/12/19	2.2	84.64	4	84.25	84.30	-1.8	8,871	-0.02%
2019/12/18	1	84.90	1	84.90	85.40	0	8,868	0.00%
2019/12/17	23	84.43	3	84.23	85.00	20	8,897	0.22%
2019/12/16	28.2	84.68	6	84.70	84.10	22.2	8,840	0.25%
2019/12/13	36.1	85.49	29	86.05	85.20	7.1	8,802	0.08%
2019/12/12	12	84.05	75.1	83.44	84.60	-63.1	8,463	-0.75%
2019/12/11	1	80.00	2	80.30	80.40	-1	8,097	-0.01%
2019/12/10	4.1	80.07	16	80.18	80.10	-11.9	8,112	-0.15%
2019/12/09	31.1	79.91	22	80.16	80.00	9.1	8,131	0.11%
2019/12/06	47.6	80.67	70	80.96	79.70	-22.4	8,083	-0.28%
2019/12/05	23	76.11	14.1	76.61	76.80	8.9	7,592	0.12%
2019/12/04	2.4	75.19	10	74.50	75.00	-7.6	7,606	-0.10%
2019/12/03	0.1	75.50	1.1	75.41	75.50	-1	7,716	-0.01%
2019/12/02	1	75.80	0	0.00	75.80	1	7,812	0.01%
2019/11/29	23	75.70	2	75.45	75.60	21	7,862	0.27%
2019/11/28	10	77.20	0	0.00	77.00	10	7,783	0.13%
2019/11/27	11	77.40	10	78.10	77.10	1	7,896	0.01%
2019/11/26	10	77.30	10	77.90	77.30	0	7,862	0.00%
2019/11/25	2.9	77.04	5.5	77.35	77.00	-2.6	7,680	-0.03%
2019/11/22	3	78.13	1	78.00	77.80	2	7,778	0.03%
2019/11/21	16.2	77.41	5	77.34	77.60	11.2	7,774	0.14%
2019/11/20	2	79.50	14	79.77	79.70	-12	7,740	-0.16%
2019/11/19	2.1	79.03	1	79.00	79.00	1.1	7,789	0.01%
2019/11/18	4	79.55	4	79.20	79.70	0	7,801	0.00%
2019/11/15	6	78.55	0	0.00	78.20	6	7,873	0.08%
2019/11/14	10	77.65	4	77.55	78.00	6	7,949	0.08%
2019/11/13	2	78.40	1.4	78.20	78.00	0.7	7,971	0.01%
2019/11/12	2.1	78.20	0	0.00	78.30	2.1	8,045	0.03%
2019/11/11	1	77.70	19	77.89	78.00	-18	8,151	-0.22%
2019/11/08	3.1	78.56	5	78.40	78.30	-1.9	8,226	-0.02%
2019/11/07	0	0.00	1.4	79.79	79.70	-1.4	8,241	-0.02%
2019/11/06	2.2	79.75	2	79.30	79.60	0.2	8,235	0.00%
2019/11/05	10.3	79.89	1	79.70	80.00	9.3	8,257	0.11%
2019/11/04	19	80.15	12	80.55	80.50	7	8,371	0.08%
2019/11/01	19.4	79.62	11	79.88	80.00	8.4	8,352	0.10%
2019/10/31	14	79.69	24.6	79.88	79.50	-10.6	8,472	-0.13%
2019/10/30	2	77.60	6	77.32	77.60	-4	8,159	-0.05%
2019/10/29	9	78.31	8.1	78.30	78.30	0.9	8,188	0.01%
2019/10/28	4.4	78.02	4	78.03	78.10	0.4	8,187	0.00%
2019/10/25	3	79.40	5	79.32	79.40	-2	8,106	-0.02%
2019/10/24	0	0.00	6	79.07	79.20	-6	8,088	-0.07%
2019/10/23	6	78.90	4	78.80	78.60	2	8,067	0.02%
2019/10/21	4	77.83	2	77.55	77.70	2	8,103	0.02%
2019/10/18	22	77.86	20.5	77.60	78.00	1.5	8,128	0.02%
2019/10/17	12	77.06	12.2	77.11	77.40	-0.2	8,228	0.00%
2019/10/16	6	76.93	6	76.93	77.00	0	8,205	0.00%
2019/10/15	3	77.37	5	77.04	76.80	-2	8,254	-0.02%
2019/10/14	39.3	76.23	58	76.01	76.80	-18.7	8,264	-0.23%
2019/10/09	5	73.20	1	72.80	72.40	4	8,101	0.05%
2019/10/08	6.1	73.98	4	74.08	74.00	2.1	8,099	0.03%
2019/10/07	1	73.10	1	73.40	73.40	0	8,278	0.00%
2019/10/04	5.1	72.71	17	72.78	72.80	-11.9	8,355	-0.14%
2019/10/03	10	72.21	5	72.14	72.30	5	8,300	0.06%
2019/10/02	4	73.00	0	0.00	73.30	4	8,296	0.05%
2019/10/01	7	73.19	10	72.34	73.50	-3	8,350	-0.04%
2019/09/27	7	71.14	3	71.27	70.80	4	8,282	0.05%
2019/09/26	3	71.13	10	71.55	71.40	-7	8,331	-0.08%
2019/09/25	24	70.95	6.1	71.38	71.30	17.9	8,390	0.21%
2019/09/24	0	0.00	0.5	73.00	73.30	-0.5	8,450	-0.01%
2019/09/20	5	73.30	13	73.15	73.30	-8	8,498	-0.09%
2019/09/19	2	72.95	5	73.10	73.20	-3	8,464	-0.04%
2019/09/18	6	72.97	2	73.10	73.00	4	8,527	0.05%
2019/09/17	8	72.99	11	72.84	73.10	-3	8,568	-0.04%
2019/09/16	0	0.00	1.1	72.26	72.10	-1.1	8,579	-0.01%
2019/09/12	5	72.08	8	71.95	72.00	-3	8,641	-0.03%
2019/09/11	11	70.68	6	71.52	71.00	5	8,831	0.06%
2019/09/10	3	70.47	4	70.60	70.70	-1	8,845	-0.01%
2019/09/09	6	71.60	2	71.80	71.60	4	8,867	0.05%
2019/09/06	1	72.10	2	72.30	71.90	-1	8,940	-0.01%
2019/09/05	6	72.03	9	71.59	72.00	-3	8,908	-0.03%
2019/09/04	2	70.60	2.1	70.52	71.30	-0.1	8,789	0.00%
2019/09/03	4.1	70.33	0	0.00	69.50	4.1	8,737	0.05%
2019/09/02	3	70.53	4	70.95	71.50	-1	8,712	-0.01%
2019/08/30	1	71.40	9	71.36	71.40	-8	8,733	-0.09%
2019/08/29	0	0.00	2.5	69.80	69.90	-2.5	8,673	-0.03%
2019/08/28	1	68.90	1	69.00	69.00	0	8,764	0.00%
2019/08/27	2.1	68.74	0	0.00	69.00	2.1	8,869	0.02%
2019/08/26	6	68.80	1	68.30	68.40	5	8,972	0.06%
2019/08/23	3	70.67	0	0.00	70.70	3	9,005	0.03%
2019/08/22	1	69.80	9	70.53	70.70	-8	9,030	-0.09%
2019/08/21	0	0.00	3	69.83	69.30	-3	9,194	-0.03%
2019/08/20	0	0.00	2	69.00	69.30	-2	9,215	-0.02%
2019/08/19	0	0.00	6	68.80	68.70	-6	9,189	-0.07%
2019/08/16	13	66.73	8	67.44	67.10	5	9,386	0.05%
2019/08/15	2	67.10	1	66.80	67.00	1	9,413	0.01%
2019/08/14	4	68.18	31	68.27	68.30	-27	9,544	-0.28%
2019/08/13	19	66.90	12	67.27	66.60	7	9,528	0.07%
2019/08/12	8	68.89	0	0.00	68.90	8	9,513	0.08%
2019/08/08	1	68.90	4	69.10	68.90	-3	9,494	-0.03%
2019/08/07	0	0.00	4	69.00	68.80	-4	9,495	-0.04%
2019/08/06	8	66.98	25	68.27	68.30	-17	9,502	-0.18%
2019/08/05	0	0.00	32	68.69	68.80	-32	9,329	-0.34%
2019/08/02	12	68.36	9.5	68.84	68.80	2.5	9,263	0.03%
2019/08/01	12	69.23	10	69.65	69.40	2	9,148	0.02%
2019/07/31	2	69.20	0	0.00	69.90	2	9,127	0.02%
2019/07/30	3	69.70	0	0.00	69.70	3	9,073	0.03%
2019/07/26	8	69.40	2	69.40	69.60	6	9,208	0.07%
2019/07/25	0	0.00	2	70.70	71.00	-2	9,277	-0.02%
2019/07/24	3	70.93	1	71.30	70.90	2	9,355	0.02%
2019/07/23	1	71.70	2	71.15	71.00	-1	9,462	-0.01%
2019/07/22	5	70.40	19	70.40	70.50	-14	9,449	-0.15%
2019/07/19	41	69.75	63	70.38	70.40	-22	9,486	-0.23%
2019/07/18	25	67.54	36	67.77	67.60	-11	9,468	-0.12%
2019/07/17	2.1	67.88	0	0.00	67.50	2.1	9,487	0.02%
2019/07/16	0	0.00	15	69.43	69.10	-15	9,416	-0.16%
2019/07/15	5	68.42	6	68.65	69.10	-1	9,449	-0.01%
2019/07/12	8	67.89	6.5	67.81	67.50	1.5	9,592	0.02%
2019/07/11	15	68.01	52	68.29	68.40	-37	10,008	-0.37%
2019/07/10	19.2	66.17	35.5	66.05	66.10	-16.3	9,776	-0.17%
2019/07/09	8	64.33	19	64.37	64.10	-11	9,693	-0.11%
2019/07/08	9.1	65.18	0	0.00	64.50	9.1	9,752	0.09%
2019/07/05	9	66.17	38	67.00	66.20	-29	9,730	-0.30%
2019/07/04	29	65.69	30	66.03	65.30	-1	9,683	-0.01%
2019/07/03	3	64.17	6	64.17	64.40	-3	9,581	-0.03%
2019/07/02	8	65.49	9	65.81	64.60	-1	9,582	-0.01%
2019/07/01	39	66.00	13	66.35	66.10	26	9,615	0.27%
2019/06/28	32	61.99	1	62.40	61.50	31	9,809	0.32%
2019/06/27	8	62.45	55	62.96	62.80	-47	9,949	-0.47%
2019/06/26	4	60.75	0	0.00	60.50	4	9,960	0.04%
2019/06/25	66	61.58	4	61.30	61.30	62	9,956	0.62%
2019/06/24	6	62.60	42.1	63.29	63.00	-36.1	10,142	-0.36%
2019/06/21	7	63.40	11	63.24	63.20	-4	10,262	-0.04%
2019/06/20	4.1	62.67	17	62.77	62.50	-12.9	10,219	-0.13%
2019/06/19	5	60.70	20.1	61.49	62.30	-15.1	10,393	-0.14%
2019/06/18	9.1	58.52	2	58.55	58.40	7.1	10,199	0.07%
2019/06/17	22.5	59.02	1	58.80	58.40	21.5	10,296	0.21%
2019/06/14	4	60.10	2	60.00	60.00	2	10,305	0.02%
2019/06/13	10	60.16	3	60.60	60.60	7	10,283	0.07%
2019/06/12	6	60.50	1	60.50	60.50	5	10,412	0.05%
2019/06/11	2	59.60	9	60.04	60.50	-7	10,383	-0.07%
2019/06/10	13	59.69	5	59.88	59.90	8	10,344	0.08%
2019/06/06	5	58.90	0	0.00	58.70	5	10,348	0.05%
2019/06/05	2	59.85	7	60.10	60.00	-5	10,363	-0.05%
2019/06/04	6	59.18	1	59.60	59.00	5	10,403	0.05%
2019/06/03	0	0.00	4	60.25	60.00	-4	10,359	-0.04%
2019/05/31	49	59.69	5	59.96	59.80	44	10,322	0.43%
2019/05/30	10.2	58.73	2	58.75	58.60	8.2	10,173	0.08%
2019/05/29	1	57.80	2	58.20	58.40	-1	10,248	-0.01%
2019/05/28	8	58.76	1	58.80	58.40	7	10,391	0.07%
2019/05/27	1	58.60	1	58.50	58.70	0	10,310	0.00%
2019/05/24	8	58.85	1	59.00	58.60	7	10,320	0.07%
2019/05/23	29	59.04	2	58.90	58.30	27	10,236	0.26%
2019/05/22	0	0.00	2	63.45	62.90	-2	9,971	-0.02%
2019/05/21	17	62.29	19	62.15	62.60	-2	9,963	-0.02%
2019/05/20	5.2	64.99	2	64.90	64.50	3.2	9,737	0.03%
2019/05/17	23	66.14	2	65.95	65.60	21	9,654	0.22%
2019/05/16	1	67.10	1	69.10	68.50	0	9,537	0.00%
2019/05/15	2	67.05	3	67.50	68.00	-1	9,479	-0.01%
2019/05/14	3	66.67	3	66.57	66.80	0	9,451	0.00%
2019/05/13	0	0.00	11	68.89	68.00	-11	9,360	-0.12%
2019/05/10	2	69.30	3	69.60	68.80	-1	9,428	-0.01%
2019/05/09	2	69.20	9	69.50	69.40	-7	9,431	-0.07%
2019/05/08	3	70.10	1	70.50	70.00	2	9,355	0.02%
2019/05/06	4	69.95	5	70.82	71.40	-1	9,312	-0.01%
2019/05/03	0	0.00	1	72.10	72.00	-1	9,211	-0.01%
2019/05/02	3	71.27	5.5	71.17	70.70	-2.5	9,077	-0.03%
2019/04/30	0.1	71.50	0	0.00	71.70	0.1	8,938	0.00%
2019/04/29	3	71.53	13	72.36	71.60	-10	8,846	-0.11%
2019/04/26	10	73.43	1	73.50	73.10	9	8,692	0.10%
2019/04/25	2	73.20	18	73.83	73.60	-16	8,641	-0.19%
2019/04/24	13	73.25	0	0.00	73.10	13	8,561	0.15%
2019/04/23	1	74.80	2	74.50	74.30	-1	8,439	-0.01%
2019/04/22	1	75.00	0	0.00	75.00	1	8,378	0.01%
2019/04/19	1.2	73.61	3	75.13	75.50	-1.9	8,333	-0.02%
2019/04/18	4	74.60	17	74.68	74.10	-13	8,182	-0.16%
2019/04/17	32	75.73	58.3	74.70	75.20	-26.3	8,000	-0.33%
2019/04/16	13	71.03	4	71.00	71.00	9	7,571	0.12%
2019/04/15	1	70.10	1	70.70	71.00	0	7,643	0.00%
2019/04/12	4	70.08	1.1	70.16	69.70	2.9	7,682	0.04%
2019/04/11	1	71.40	0	0.00	71.40	1	7,774	0.01%
2019/04/10	1	71.50	21.5	71.13	71.80	-20.5	7,888	-0.26%
2019/04/09	3	70.67	8	70.65	70.80	-5	7,839	-0.06%
2019/04/08	1	71.20	1	70.40	70.60	0	7,828	0.00%
2019/04/03	11	70.76	11	70.87	70.80	0	7,723	0.00%
2019/04/02	34	70.30	32.5	71.02	70.60	1.5	7,607	0.02%
2019/04/01	5	68.40	16	68.97	68.70	-11	7,262	-0.15%
2019/03/29	5	67.00	2	67.50	67.50	3	7,033	0.04%
2019/03/28	8.2	68.00	9	67.97	67.70	-0.9	7,034	-0.01%
2019/03/27	12	68.81	52	68.91	68.40	-40	7,012	-0.57%
2019/03/26	17	66.62	22	67.19	67.50	-5	6,729	-0.07%
2019/03/25	7	64.53	5	64.82	65.00	2	6,562	0.03%
2019/03/22	17	65.63	47	65.33	65.90	-30	6,510	-0.46%
2019/03/21	0	0.00	17	63.54	63.70	-17	6,275	-0.27%
2019/03/20	22	62.68	49	63.35	63.00	-27	6,223	-0.43%
2019/03/19	2	62.55	0	0.00	62.60	2	6,138	0.03%
2019/03/18	11	62.39	1	62.80	62.70	10	6,069	0.16%
2019/03/15	4	62.10	0	0.00	62.10	4	6,038	0.07%
2019/03/14	0	0.00	1	62.70	63.00	-1	5,904	-0.02%
2019/03/13	1	62.30	1	63.10	63.00	0	6,077	0.00%
2019/03/12	0	0.00	5.2	62.94	62.90	-5.2	6,090	-0.09%
2019/03/11	32	62.47	5	62.50	62.20	27	6,135	0.44%
2019/03/08	6	63.52	4	63.80	63.50	2	6,254	0.03%
2019/03/07	2	63.10	24	64.40	63.10	-22	6,360	-0.35%
2019/03/06	30	63.91	49	65.08	64.00	-19	6,505	-0.29%
2019/03/05	1	63.00	4	63.40	63.50	-3	6,669	-0.04%
2019/03/04	10	62.48	53	63.55	63.80	-43	6,652	-0.65%
2019/02/27	42	63.37	22	63.38	62.90	20	6,563	0.30%
2019/02/26	48	64.73	136	64.83	64.50	-88	6,364	-1.38%	大賣/
2019/02/25	3	61.80	23	61.48	62.00	-20	6,185	-0.32%
2019/02/22	6	59.73	4	60.00	59.80	2	6,319	0.03%
2019/02/21	20	59.61	10	60.00	59.90	10	6,438	0.16%
2019/02/20	2	59.70	10	59.92	60.40	-8	6,453	-0.12%
2019/02/19	2	58.60	0	0.00	58.60	2	6,429	0.03%
2019/02/18	12	58.84	8	58.88	58.60	4	6,490	0.06%
2019/02/15	1	58.90	2	59.15	58.90	-1	6,520	-0.02%
2019/02/14	6.9	58.89	3	59.00	58.80	3.9	6,611	0.06%
2019/02/13	10	59.68	6	59.63	59.60	4	6,630	0.06%
2019/02/12	16.1	59.21	6	59.88	60.30	10.1	6,620	0.15%
2019/02/11	5	58.80	2	59.00	58.80	3	6,641	0.05%
2019/01/30	1	60.00	7	60.06	60.00	-6	6,624	-0.09%
2019/01/29	2	59.70	2	59.80	59.90	0	6,593	0.00%
2019/01/28	1	60.30	2	60.40	60.50	-1	6,591	-0.02%
2019/01/25	12	60.47	24.2	60.29	60.50	-12.2	6,638	-0.18%
2019/01/23	2.5	58.04	1	58.80	58.30	1.5	6,728	0.02%
2019/01/21	5	59.36	6	59.40	58.80	-1	6,848	-0.01%
2019/01/18	0	0.00	3	58.83	58.80	-3	6,907	-0.04%
2019/01/17	4	57.78	4	58.20	58.10	0	6,967	0.00%
2019/01/16	1	58.40	3	58.93	58.60	-2	7,031	-0.03%
2019/01/15	1	58.20	11	58.44	58.60	-10	7,036	-0.14%
2019/01/14	2	57.50	4	58.05	57.30	-2	7,001	-0.03%
2019/01/11	1	57.20	2	57.50	57.60	-1	7,172	-0.01%
2019/01/10	0	0.00	2	56.90	57.00	-2	7,175	-0.03%
2019/01/09	5	55.72	4	56.25	56.30	1	7,187	0.01%
2019/01/08	2	55.20	0	0.00	55.20	2	7,152	0.03%
2019/01/07	24	55.13	13	55.00	55.00	11	7,232	0.15%
2019/01/04	8	54.93	5	54.92	55.20	3	7,246	0.04%
2019/01/03	10	54.58	9	55.96	56.00	1	7,624	0.01%
2019/01/02	22	56.82	11	56.67	56.50	11	7,538	0.15%
2018/12/28	3	57.97	1	58.30	58.30	2	7,481	0.03%
2018/12/27	0	57.90	2	58.15	57.90	-2	7,546	-0.03%
2018/12/26	7	57.41	3	57.87	57.00	4	7,610	0.05%
2018/12/25	1	56.90	2	57.55	57.30	-1	7,673	-0.01%
2018/12/24	14	58.48	10	58.50	58.10	4	7,704	0.05%
2018/12/22	7	58.41	2	58.30	58.20	5	7,732	0.06%
2018/12/21	2	58.75	2	58.95	58.70	0	7,891	0.00%
2018/12/18	1	59.80	1	60.20	59.80	0	7,823	0.00%
2018/12/17	0	0.00	2	60.75	60.30	-2	7,880	-0.03%
2018/12/14	2.1	60.01	2	60.60	60.30	0.1	7,907	0.00%
2018/12/13	2	60.50	2	60.55	60.50	0	7,921	0.00%
2018/12/12	5	60.28	7	60.13	60.00	-2	7,921	-0.03%
2018/12/11	3	59.13	0	0.00	58.80	3	7,865	0.04%
2018/12/10	8	59.43	11	59.61	59.40	-3	7,909	-0.04%
2018/12/07	3	59.90	2	60.20	60.20	1	7,943	0.01%
2018/12/06	38	60.49	69	60.85	59.70	-31	7,958	-0.39%
2018/12/05	20	62.87	19	63.07	62.80	1	7,815	0.01%
2018/12/04	4	64.25	12	64.54	64.60	-8	7,838	-0.10%
2018/12/03	24	64.65	101	63.84	64.50	-77	7,809	-0.99%	大賣/
2018/11/30	10.1	61.69	49.5	62.36	62.40	-39.4	7,672	-0.51%
2018/11/29	61	62.73	26	63.37	62.00	35	7,506	0.47%
2018/11/28	132	60.89	17	60.89	62.50	115	7,288	1.58%	大買/鉅額交易
2018/11/27	10	57.77	8	58.10	58.00	2	7,017	0.03%
2018/11/26	3	57.30	7	57.49	57.40	-4	7,023	-0.06%
2018/11/23	3	56.53	2	56.50	56.40	1	6,968	0.01%
2018/11/22	3	56.53	0	0.00	56.50	3	6,958	0.04%
2018/11/21	15.4	56.35	14	56.70	56.60	1.4	6,904	0.02%
2018/11/20	22	58.01	8	57.93	57.60	14	6,686	0.21%
2018/11/19	1	59.60	1	60.00	59.70	0	6,557	0.00%
2018/11/16	2	60.05	4	60.15	60.30	-2	6,541	-0.03%
2018/11/15	4	59.50	1	59.50	59.50	3	6,510	0.05%
2018/11/14	11	59.23	1	59.40	59.50	10	6,473	0.15%
2018/11/13	31	59.43	6	59.63	59.50	25	6,465	0.39%
2018/11/12	5	60.96	4	61.73	61.00	1	6,376	0.02%
2018/11/09	17	60.82	1	60.60	60.60	16	6,359	0.25%
2018/11/08	1	61.90	2	61.80	61.80	-1	6,433	-0.02%
2018/11/07	11	61.08	1	61.00	61.20	10	6,456	0.15%
2018/11/06	14	61.47	0.5	61.70	61.60	13.5	6,501	0.21%
2018/11/05	14	61.55	3	62.03	62.40	11	6,529	0.17%
2018/11/02	21	62.60	9	62.78	62.60	12	6,580	0.18%
2018/11/01	0	0.00	6	62.33	62.60	-6	6,624	-0.09%
2018/10/31	11	61.09	6	60.95	62.40	5	6,676	0.07%
2018/10/30	3	60.90	8	61.52	61.30	-5	6,563	-0.08%
2018/10/29	2	61.80	3	62.03	61.20	-1	6,524	-0.02%
2018/10/26	0	0.00	3	61.20	61.70	-3	6,544	-0.05%
2018/10/25	6	60.77	1.5	61.17	60.60	4.5	6,565	0.07%
2018/10/24	8	62.01	3	62.43	62.20	5	6,781	0.07%
2018/10/23	4.2	61.41	3	62.23	61.90	1.2	7,046	0.02%
2018/10/22	3	62.00	3	63.03	62.20	0	7,161	0.00%
2018/10/19	13	61.26	6	61.90	62.40	7	7,181	0.10%
2018/10/18	4	63.53	2	63.30	63.20	2	7,076	0.03%
2018/10/17	35	64.69	5	64.70	65.00	30	7,089	0.42%
2018/10/16	10	63.22	66	64.38	64.00	-56	7,190	-0.78%
2018/10/15	3	63.50	0	0.00	63.30	3	7,290	0.04%
2018/10/12	3.1	62.29	13	62.99	63.70	-9.9	7,249	-0.14%
2018/10/11	52	62.45	10	63.40	61.80	42	7,236	0.58%
2018/10/09	47	69.08	5	68.60	68.60	42	6,846	0.61%
2018/10/08	29	69.84	1	70.60	69.70	28	6,754	0.41%
2018/10/05	17.5	71.74	11	70.93	70.70	6.5	6,736	0.10%
2018/10/04	73.1	73.09	58	73.13	73.10	15.1	6,728	0.22%
2018/10/03	2	75.40	3.5	75.41	75.40	-1.5	6,665	-0.02%
2018/10/02	1	73.90	6	74.48	74.90	-5	6,633	-0.08%
2018/10/01	10	75.58	15.2	76.15	74.90	-5.2	6,591	-0.08%
2018/09/28	4	75.02	7	75.24	74.50	-3	6,556	-0.05%
2018/09/27	8	73.89	6	74.63	74.10	2	6,468	0.03%
2018/09/25	2	72.82	26	74.86	74.30	-24	6,584	-0.36%
2018/09/21	0	0.00	11	73.50	73.50	-11	6,571	-0.17%
2018/09/20	4	73.00	7	72.54	72.70	-3	6,579	-0.05%
2018/09/19	4	72.30	10	72.92	73.00	-6	6,649	-0.09%
2018/09/18	1	71.60	2	72.45	72.00	-1	6,674	-0.01%
2018/09/17	0	0.00	1	73.00	72.50	-1	6,732	-0.01%
2018/09/14	4	72.30	14	72.60	72.70	-10	6,747	-0.15%
2018/09/13	1	70.80	0	0.00	71.40	1	6,778	0.01%
2018/09/11	2	70.10	1	70.50	70.90	1	6,942	0.01%
2018/09/10	13	70.19	2	70.90	69.60	11	7,100	0.15%
2018/09/07	15	72.13	0	0.00	71.70	15	7,293	0.21%
2018/09/06	37	73.03	10	72.70	72.50	27	7,379	0.37%
2018/09/05	1	74.10	0	0.00	73.80	1	7,421	0.01%
2018/09/04	1	73.80	0	0.00	73.90	1	7,585	0.01%
2018/09/03	31	74.47	16	74.16	74.30	15	7,728	0.19%
2018/08/31	5	73.62	27	74.73	75.30	-22	7,794	-0.28%
2018/08/30	8	74.50	8	74.48	74.30	0	7,859	0.00%
2018/08/29	4	74.70	11.5	74.64	74.80	-7.5	7,911	-0.09%
2018/08/28	3	73.23	2	73.90	73.90	1	7,943	0.01%
2018/08/27	1.3	73.10	0	0.00	73.10	1.3	8,023	0.02%
2018/08/24	5.1	73.24	2	73.30	73.30	3.1	8,085	0.04%
2018/08/22	5	73.30	3	73.77	74.00	2	8,440	0.02%
2018/08/21	2	73.15	0	0.00	73.00	2	8,299	0.02%
2018/08/20	10	73.20	11	73.48	73.20	-1	8,311	-0.01%
2018/08/17	21	73.42	2	73.75	73.70	19	8,291	0.23%
2018/08/16	15	73.11	12	73.14	73.10	3	8,322	0.04%
2018/08/15	28	73.23	3	73.23	73.10	25	8,316	0.30%
2018/08/14	2	74.10	0	74.80	74.90	2	8,290	0.02%
2018/08/13	24	74.53	1.5	74.63	74.60	22.5	8,316	0.27%
2018/08/10	4	76.23	0	0.00	76.70	4	8,256	0.05%
2018/08/09	2	78.05	12	78.27	78.50	-10	8,283	-0.12%
2018/08/08	1	77.80	39	77.72	78.40	-38	8,252	-0.46%
2018/08/07	0	0.00	2	77.40	77.40	-2	8,249	-0.02%
2018/08/03	0	0.00	5	77.20	77.30	-5	8,359	-0.06%
2018/08/02	23	77.11	1	77.70	76.60	22	8,462	0.26%
2018/08/01	9	77.73	2	77.90	78.00	7	8,496	0.08%
2018/07/31	13	76.88	5	77.22	78.40	8	8,534	0.09%
2018/07/30	63	78.90	118	78.97	78.50	-55	8,504	-0.65%	大賣/
2018/07/27	1	73.40	51	73.54	74.60	-50	8,500	-0.59%
2018/07/26	0	0.00	6	71.23	71.20	-6	8,623	-0.07%
2018/07/25	2	70.50	2	70.40	70.20	0	9,070	0.00%
2018/07/24	6	70.05	0	0.00	70.70	6	9,593	0.06%
2018/07/23	5	70.04	0	0.00	70.00	5	9,653	0.05%
2018/07/20	45	70.94	23	72.49	70.60	22	9,641	0.23%
2018/07/19	2	72.55	3	73.47	72.30	-1	9,586	-0.01%
2018/07/18	5	72.70	38	72.77	72.60	-33	9,648	-0.34%
2018/07/17	21	70.96	0.2	71.40	71.40	20.8	9,660	0.22%
2018/07/16	8	71.54	2	71.30	71.10	6	9,732	0.06%
2018/07/13	3	71.40	9.5	72.06	72.10	-6.5	9,847	-0.07%
2018/07/12	1	70.90	12	71.07	70.70	-11	9,900	-0.11%
2018/07/11	6	69.10	3	69.27	69.40	3	9,946	0.03%
2018/07/10	5	70.44	0	0.00	69.60	5	10,034	0.05%
2018/07/09	4	70.70	8	70.66	70.00	-4	10,147	-0.04%
2018/07/06	13	68.87	2	68.65	68.80	11	10,266	0.11%
2018/07/05	0	0.00	1	69.50	69.60	-1	10,359	-0.01%
2018/07/04	11.1	69.99	10	69.80	70.00	1.1	10,476	0.01%
2018/07/03	17	69.98	52	69.32	69.50	-35	10,591	-0.33%
2018/07/02	5	71.18	4	71.70	70.90	1	10,612	0.01%
2018/06/29	15	70.94	12	71.00	71.60	3	10,718	0.03%
2018/06/28	17	70.86	14	71.60	70.90	3	10,750	0.03%
2018/06/27	9	71.26	3.6	71.49	70.80	5.4	10,797	0.05%
2018/06/26	25	71.28	14	71.57	71.50	11	10,868	0.10%
2018/06/25	0.1	72.40	6	72.63	72.40	-5.9	10,955	-0.05%
2018/06/22	6	71.68	6	71.90	72.30	0	11,107	0.00%
2018/06/21	19	72.42	14	72.52	72.60	5	11,187	0.04%
2018/06/20	11	71.75	9	72.32	72.10	2	11,268	0.02%
2018/06/19	27.3	72.82	4	72.53	72.10	23.3	11,166	0.21%
2018/06/15	7	73.81	2.5	73.86	74.40	4.5	11,055	0.04%
2018/06/14	44	74.95	6	74.93	74.50	38	10,832	0.35%
2018/06/13	1	75.50	2	75.90	75.60	-1	10,810	-0.01%
2018/06/12	9	75.20	1	75.20	75.60	8	10,907	0.07%
2018/06/11	4	76.13	1	76.70	76.10	3	10,767	0.03%
2018/06/08	3	77.50	4	77.68	77.50	-1	10,783	-0.01%
2018/06/07	1	78.80	4	78.65	78.40	-3	10,951	-0.03%
2018/06/06	1	77.60	32	77.82	77.60	-31	10,931	-0.28%
2018/06/05	0	0.00	10	77.02	76.80	-10	11,093	-0.09%
2018/06/04	1	76.00	26	76.13	76.80	-25	11,302	-0.22%
2018/06/01	16	75.74	31	75.89	76.00	-15	11,445	-0.13%
2018/05/31	8	75.51	19	75.46	76.00	-11	11,693	-0.09%
2018/05/30	24	75.45	6	75.72	75.30	18	11,569	0.16%
2018/05/29	34	78.10	25	78.09	78.10	9	11,440	0.08%
2018/05/28	4	78.25	1	78.40	78.20	3	11,864	0.03%
2018/05/25	0.1	78.70	0	0.00	79.00	0.1	12,266	0.00%
2018/05/24	2	78.30	2	78.55	78.10	0	12,755	0.00%
2018/05/23	3.1	79.02	2.6	78.83	78.50	0.5	13,228	0.00%
2018/05/22	2.3	79.78	3	79.93	79.00	-0.7	13,796	-0.01%
2018/05/21	10	80.30	11.5	79.81	79.80	-1.5	14,317	-0.01%
2018/05/18	11	78.56	4	79.33	78.70	7	14,837	0.05%
2018/05/17	4	78.55	2	79.10	77.80	2	15,587	0.01%
2018/05/16	3	79.93	0	0.00	79.50	3	16,280	0.02%
2018/05/15	1.1	79.97	15	80.07	79.70	-13.9	17,195	-0.08%
2018/05/14	2	79.90	3	80.00	79.80	-1	18,193	-0.01%
2018/05/11	4.1	79.29	13	79.75	79.80	-8.9	19,498	-0.05%
2018/05/10	2	78.10	13.5	78.43	78.50	-11.5	20,801	-0.06%
2018/05/09	12.1	77.51	1	77.40	77.20	11.1	22,340	0.05%
2018/05/08	5	78.24	4.5	77.87	77.70	0.5	24,370	0.00%
2018/05/07	8	80.59	11	81.35	79.00	-3	27,009	-0.01%
2018/05/04	9	78.40	12.7	78.64	80.20	-3.7	29,040	-0.01%
2018/05/03	25.3	75.71	17.1	75.79	75.10	8.2	30,842	0.03%
2018/05/02	33.5	77.35	31.5	76.97	75.70	2	36,334	0.01%
2018/04/30	50.5	81.03	40	81.55	80.30	10.5	38,764	0.03%