力山 (1515)-新光券商分點個股進出

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

力山

(1515)

可現股當沖

股價
31.20
漲跌
▲0.40
漲幅
+1.30%
成交量
317張
產業
上市電機機械類股
348人加入追蹤

立即追蹤
本地時間:13:30(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

力山 (1515)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	1	31.40	31.20	-1	446	-0.22%
2024/11/21	0	0.00	1	30.90	30.80	-1	455	-0.22%
2024/11/20	3	31.08	0	0.00	30.80	3	456	0.66%
2024/11/19	0	0.00	0.1	31.30	31.35	-0.1	455	-0.01%
2024/11/18	0	0.00	0.7	31.20	31.00	-0.7	458	-0.14%
2024/11/15	0	0.00	1.3	31.75	31.50	-1.3	461	-0.29%
2024/11/14	3.3	31.38	43.1	31.22	31.00	-39.8	469	-8.47%
2024/11/13	0	0.00	115.2	32.12	32.00	-115.2	466	-24.69%	大賣/鉅額交易
2024/11/11	2	33.00	55	33.00	33.00	-53	474	-11.16%
2024/11/08	0.3	34.85	4	34.33	33.85	-3.7	487	-0.75%
2024/11/07	0	0.00	0.3	34.85	35.00	-0.3	492	-0.06%
2024/11/06	0.3	35.15	0	0.00	34.95	0.3	497	0.06%
2024/11/05	2.3	35.37	3	35.47	35.40	-0.7	506	-0.14%
2024/11/04	0	0.00	0.4	33.95	34.05	-0.4	509	-0.07%
2024/10/30	0	0.00	0.3	34.85	34.60	-0.3	528	-0.06%
2024/10/29	0.3	34.35	9.1	34.44	34.55	-8.8	527	-1.67%
2024/10/28	0	0.00	2	34.45	34.40	-2	528	-0.38%
2024/10/24	1	34.65	6	34.65	34.85	-5	539	-0.93%
2024/10/23	0	0.00	3.6	34.93	34.85	-3.6	545	-0.65%
2024/10/22	0	0.00	0.1	34.65	34.65	-0.1	549	-0.01%
2024/10/21	1.3	34.67	0	0.00	34.70	1.3	567	0.23%
2024/10/18	0.2	35.05	0	0.00	34.90	0.2	587	0.03%
2024/10/17	0	0.00	0.3	35.75	35.40	-0.3	602	-0.05%
2024/10/16	2	34.42	1	35.90	35.90	1	605	0.17%
2024/10/15	0	0.00	0.1	34.72	34.75	-0.1	604	-0.02%
2024/10/14	0	0.00	0.3	34.50	34.85	-0.3	605	-0.05%
2024/10/11	23.3	34.23	9	33.91	33.85	14.3	606	2.36%
2024/10/08	1	36.40	0	0.00	36.50	1	685	0.15%
2024/10/07	0	0.00	1.1	37.20	37.10	-1.1	709	-0.15%
2024/10/04	1	36.85	0	0.00	36.60	1	746	0.13%
2024/10/01	1	37.30	0	0.00	37.10	1	768	0.13%
2024/09/30	1	37.35	0	0.00	37.30	1	783	0.13%
2024/09/27	0.3	37.90	0	0.00	38.00	0.3	779	0.04%
2024/09/26	1	37.10	1	37.00	36.65	0	769	0.00%
2024/09/25	2	37.00	4	36.89	36.90	-2	765	-0.26%
2024/09/24	2	36.25	0.3	36.40	36.35	1.7	761	0.22%
2024/09/23	1.3	36.24	0	0.00	36.50	1.3	759	0.17%
2024/09/20	1	36.15	2.3	36.51	36.25	-1.3	760	-0.17%
2024/09/19	0.3	35.95	0	0.00	36.10	0.3	768	0.04%
2024/09/11	2	36.00	0	0.00	35.90	2	780	0.26%
2024/09/10	4	35.94	5	36.05	35.80	-1	785	-0.13%
2024/09/09	1	35.10	0	36.00	36.40	1	791	0.13%
2024/09/06	3	35.97	1	35.65	36.05	2	796	0.25%
2024/09/05	6	36.59	5	36.60	36.00	1	809	0.12%
2024/09/04	6.1	35.88	1	36.15	35.80	5.1	823	0.62%
2024/09/03	17	37.80	5	37.60	37.60	12	840	1.43%
2024/09/02	21	38.25	4	38.29	37.95	17	850	2.00%
2024/08/30	10	38.48	3	38.37	38.20	7	849	0.82%
2024/08/29	0	0.00	4	37.25	37.70	-4	838	-0.48%
2024/08/27	1	36.70	0	0.00	36.90	1	839	0.12%
2024/08/26	7	37.10	0	0.00	37.00	7	850	0.82%
2024/08/23	8	36.81	1	36.40	36.85	7	855	0.82%
2024/08/21	4	36.95	3.2	37.19	37.00	0.8	859	0.09%
2024/08/20	4	37.25	16.3	37.39	37.10	-12.3	869	-1.42%
2024/08/19	3.3	36.69	2	36.65	36.80	1.3	895	0.15%
2024/08/16	4	37.01	0	0.00	36.90	4	907	0.44%
2024/08/14	10	36.77	0	0.00	36.75	10	930	1.07%
2024/08/13	4	36.94	0	0.00	36.70	4	938	0.43%
2024/08/12	19	37.02	15.2	37.44	36.90	3.8	943	0.40%
2024/08/09	9	38.06	0.3	38.00	38.00	8.7	952	0.92%
2024/08/08	24	38.80	0	0.00	38.70	24	981	2.45%
2024/08/06	9	37.00	0	0.00	37.55	9	1,105	0.81%
2024/08/05	10	38.09	29	38.29	37.95	-19	1,218	-1.56%
2024/08/02	9	42.19	4	42.80	42.00	5	1,277	0.39%
2024/08/01	0	0.00	2	43.30	43.35	-2	1,293	-0.15%
2024/07/31	4	42.31	0	0.00	42.40	4	1,329	0.30%
2024/07/30	1	41.95	2	42.30	42.50	-1	1,356	-0.07%
2024/07/29	6	42.45	2	42.20	42.30	4	1,366	0.29%
2024/07/26	2	42.53	0	0.00	42.50	2	1,387	0.15%
2024/07/23	2	43.10	1	43.75	43.80	1	1,457	0.07%
2024/07/22	4	43.14	4	43.04	42.40	0	1,468	0.00%
2024/07/19	10	44.53	2	44.65	44.05	8	1,460	0.55%
2024/07/18	0	0.00	5	44.67	45.70	-5	1,459	-0.34%
2024/07/17	2.1	45.28	0	0.00	45.10	2.1	1,457	0.14%
2024/07/16	2	45.28	0	0.00	45.10	2	1,464	0.14%
2024/07/15	3	45.15	0	0.00	45.10	3	1,485	0.20%
2024/07/12	4	45.04	4	45.10	45.10	0	1,507	0.00%
2024/07/11	7	45.58	16	45.74	45.50	-9	1,518	-0.59%
2024/07/10	129	45.60	56	45.50	45.10	73	1,517	4.81%	大買/
2024/07/09	52	47.62	23	47.81	47.80	29	1,447	2.00%
2024/07/08	14	47.85	14	48.10	48.25	0	1,436	0.00%
2024/07/05	6.1	46.79	22	46.85	46.90	-15.9	1,439	-1.11%
2024/07/04	11	46.04	0.1	45.80	46.10	10.9	1,489	0.73%
2024/07/02	18	45.23	0	0.00	45.40	18	1,528	1.18%
2024/07/01	10	45.65	6	45.68	45.45	4	1,538	0.26%
2024/06/28	10.1	45.75	0	0.00	45.80	10.1	1,602	0.63%
2024/06/27	8	45.44	0	0.00	45.45	8	1,610	0.50%
2024/06/26	0	0.00	2	45.68	45.75	-2	1,607	-0.12%
2024/06/25	40	45.08	11.6	45.89	46.15	28.4	1,611	1.77%
2024/06/24	2	45.88	3	45.95	45.80	-1	1,610	-0.06%
2024/06/21	1	45.50	1	45.45	45.45	0	1,622	0.00%
2024/06/20	2	45.70	3.2	45.47	45.70	-1.2	1,629	-0.07%
2024/06/19	23.1	45.37	0	0.00	45.15	23.1	1,674	1.38%
2024/06/18	11	45.19	0	0.00	45.50	11	1,680	0.65%
2024/06/13	0	0.00	2.3	45.32	45.30	-2.3	1,696	-0.14%
2024/06/12	9	45.42	50	45.59	46.15	-41	1,706	-2.40%
2024/06/11	10	46.20	24	47.14	45.85	-14	1,718	-0.81%
2024/06/07	14	46.68	51.2	46.63	46.50	-37.2	1,737	-2.14%
2024/06/06	10	45.26	7	45.55	45.45	3	1,782	0.17%
2024/06/05	3	45.57	2	45.85	45.15	1	1,857	0.05%
2024/06/04	3	45.55	7.3	45.78	45.55	-4.3	1,874	-0.23%
2024/06/03	1.6	46.15	1	45.90	45.90	0.6	1,898	0.03%
2024/05/31	0	0.00	2	46.20	46.10	-2	1,914	-0.10%
2024/05/30	10.3	45.74	1	45.60	45.40	9.3	1,931	0.48%
2024/05/29	10	46.13	4	46.00	46.05	6	1,930	0.31%
2024/05/28	0	0.00	2	45.68	45.65	-2	1,940	-0.10%
2024/05/27	11.3	45.04	6	45.16	45.15	5.3	1,951	0.27%
2024/05/24	5	44.19	0	0.00	44.55	5	1,958	0.26%
2024/05/23	20.1	44.84	2	44.95	44.40	18.1	1,960	0.92%
2024/05/22	7	45.82	0	0.00	45.80	7	1,966	0.36%
2024/05/21	9	45.33	12	45.51	45.30	-3	2,005	-0.15%
2024/05/20	13	45.82	0	0.00	45.60	13	2,004	0.65%
2024/05/17	8	46.87	5.1	46.54	46.45	2.9	2,011	0.14%
2024/05/16	2	47.00	15.4	46.69	46.80	-13.4	2,009	-0.67%
2024/05/15	12.1	46.94	1	47.05	46.50	11.1	2,029	0.55%
2024/05/14	34.1	47.52	1	49.35	47.35	33.1	2,019	1.64%
2024/05/13	6	47.09	79	47.71	47.90	-73	1,995	-3.66%
2024/05/10	125.3	46.56	61.5	46.75	46.10	63.8	1,970	3.24%	大買/
2024/05/09	77.7	51.29	45	50.59	49.05	32.7	1,882	1.74%
2024/05/08	42.4	51.89	31.3	52.54	52.60	11.1	1,763	0.63%
2024/05/07	3	50.80	8.5	50.69	51.00	-5.5	1,694	-0.33%
2024/05/06	31.3	49.04	27	50.04	50.50	4.3	1,678	0.26%
2024/05/03	9	49.81	4.2	49.51	49.40	4.8	1,652	0.29%
2024/05/02	10	50.90	27.3	50.40	50.80	-17.3	1,639	-1.06%
2024/04/30	31.3	50.54	16.1	50.67	50.50	15.2	1,639	0.93%
2024/04/29	11.3	51.54	25.1	51.57	51.70	-13.8	1,627	-0.85%
2024/04/26	24	48.83	2	48.90	48.85	22	1,563	1.41%
2024/04/25	14	50.01	1	49.45	49.45	13	1,558	0.84%
2024/04/24	2	49.53	4.1	49.64	49.55	-2.1	1,568	-0.13%
2024/04/23	4	48.00	1	49.70	48.55	3	1,569	0.19%
2024/04/22	11.1	48.49	2	48.45	48.30	9.1	1,579	0.58%
2024/04/19	65	48.51	8.1	48.39	48.40	56.9	1,586	3.59%
2024/04/18	5	50.68	6.2	50.41	50.10	-1.2	1,590	-0.08%
2024/04/17	9	49.42	27	49.79	49.65	-18	1,660	-1.08%
2024/04/16	33.1	48.17	63	47.86	47.60	-30	1,761	-1.70%
2024/04/15	14	49.63	17	50.19	49.40	-3	1,793	-0.17%
2024/04/12	9	49.79	11	50.63	50.10	-2	1,858	-0.11%
2024/04/11	45	49.92	14.1	50.76	50.00	30.9	1,898	1.63%
2024/04/10	25.5	50.99	44	51.31	51.00	-18.5	1,877	-0.99%
2024/04/09	8	48.59	30.1	49.60	49.90	-22.1	1,816	-1.22%
2024/04/08	6	47.13	1.5	47.30	47.05	4.5	1,786	0.25%
2024/04/03	11.1	46.80	8	47.06	47.20	3.1	1,788	0.17%
2024/04/02	108.6	47.89	42.1	47.36	47.00	66.5	1,789	3.72%	大買/
2024/04/01	6.1	50.55	3	50.47	50.40	3.1	1,741	0.18%
2024/03/29	7	49.46	0	0.00	49.70	7	1,743	0.40%
2024/03/28	5.2	49.43	0	49.80	49.70	5.2	1,767	0.29%
2024/03/27	4.1	50.20	15	50.12	49.70	-10.9	1,768	-0.62%
2024/03/26	17	49.22	10	49.27	49.45	7	1,773	0.39%
2024/03/25	4	50.48	0	0.00	50.40	4	1,768	0.23%
2024/03/22	34	51.46	14.3	51.19	51.20	19.7	1,776	1.11%
2024/03/21	4	48.92	0	0.00	49.25	4	1,755	0.23%
2024/03/20	3.1	49.06	1.2	48.70	48.60	1.9	1,781	0.11%
2024/03/19	2	49.45	2.1	49.46	49.45	-0.1	1,813	-0.01%
2024/03/18	5	49.75	2	50.35	49.45	3	1,868	0.16%
2024/03/15	11	49.60	2.1	50.48	49.20	8.9	2,003	0.44%
2024/03/14	4	49.85	10.3	50.08	50.40	-6.3	2,298	-0.27%
2024/03/13	14.4	49.32	11.3	49.65	49.05	3.1	2,322	0.13%
2024/03/12	18	50.68	30	50.92	51.00	-12	2,371	-0.51%
2024/03/11	25.1	50.27	26	49.88	50.60	-0.9	2,478	-0.04%
2024/03/08	2.1	46.96	5	46.82	46.75	-2.9	2,449	-0.12%
2024/03/07	2	47.80	10	47.23	47.85	-8	2,455	-0.33%
2024/03/06	1	47.20	0	0.00	47.20	1	2,445	0.04%
2024/03/05	18	46.66	18	46.81	46.90	0	2,444	0.00%
2024/03/04	12	48.05	0	0.00	47.60	12	2,436	0.49%
2024/03/01	17	47.76	16	48.35	48.40	1	2,468	0.04%
2024/02/29	1	47.80	17.4	48.15	48.35	-16.4	2,476	-0.66%
2024/02/27	10	47.80	24	47.68	47.50	-14	2,491	-0.56%
2024/02/26	2	47.93	8	48.12	48.30	-6	2,510	-0.24%
2024/02/23	23	47.82	5	47.61	47.25	18	2,523	0.71%
2024/02/22	6.2	48.42	19.1	48.18	48.40	-12.9	2,550	-0.51%
2024/02/21	7	46.73	3	46.85	46.80	4	2,567	0.16%
2024/02/20	16	46.95	16	46.76	46.30	0	2,953	0.00%
2024/02/19	4	45.74	7	45.93	45.80	-3	3,920	-0.08%
2024/02/16	26.2	45.90	17	46.12	45.95	9.2	4,299	0.21%
2024/02/15	11	44.20	3	44.18	44.00	8	4,913	0.16%
2024/02/05	3	42.95	0	0.00	43.50	3	5,183	0.06%
2024/02/02	1	43.55	7	43.61	43.25	-6	5,393	-0.11%
2024/02/01	9.1	44.04	0.1	44.08	43.95	9	5,511	0.16%
2024/01/31	0.1	44.70	0	0.00	44.60	0.1	5,554	0.00%
2024/01/30	2	44.38	2.1	44.61	44.45	-0.1	5,551	0.00%
2024/01/29	0	0.00	4	45.03	45.10	-4	5,548	-0.07%
2024/01/26	2	44.98	5	44.68	44.90	-3	5,551	-0.05%
2024/01/25	19	45.59	12.4	44.97	44.80	6.6	5,547	0.12%
2024/01/24	15	45.82	15	46.11	45.80	0	5,535	0.00%
2024/01/23	6.4	46.14	6	46.12	45.80	0.3	5,527	0.01%
2024/01/22	3	45.57	11.2	45.60	45.75	-8.2	5,518	-0.15%
2024/01/19	11	45.90	7.2	45.56	45.40	3.8	5,515	0.07%
2024/01/18	6	45.83	2	46.20	45.90	4	5,508	0.07%
2024/01/17	9	45.87	1	45.55	45.60	8	5,492	0.15%
2024/01/16	22	46.52	28	46.31	46.60	-6	5,481	-0.11%
2024/01/15	11	47.07	13	47.29	47.05	-2	5,472	-0.04%
2024/01/12	33	47.71	16	47.33	47.15	17	5,462	0.31%
2024/01/11	24.3	48.45	91.2	49.03	48.40	-66.9	5,447	-1.23%
2024/01/10	118.5	49.33	69.1	48.68	47.70	49.4	5,365	0.92%	大買/
2024/01/09	24.3	52.93	8.4	53.43	53.00	15.9	5,272	0.30%
2024/01/08	41.3	54.73	21	54.50	54.70	20.3	5,231	0.39%
2024/01/05	14	53.16	11.3	52.08	52.90	2.7	5,171	0.05%
2024/01/04	12.3	50.43	13	50.66	51.10	-0.7	5,136	-0.01%
2024/01/03	14.2	51.01	0	0.00	50.70	14.2	5,209	0.27%
2024/01/02	9.3	51.76	6	51.65	51.70	3.3	5,207	0.06%
2023/12/29	18	51.10	14.2	51.50	51.60	3.8	5,208	0.07%
2023/12/28	7	51.17	1.1	51.30	51.10	5.9	5,213	0.11%
2023/12/27	14.1	51.08	5.1	51.11	51.00	9	5,237	0.17%
2023/12/26	0	0.00	9.3	51.60	51.60	-9.3	5,280	-0.18%
2023/12/25	6.3	50.67	23.6	51.10	50.80	-17.3	5,301	-0.33%
2023/12/22	2	51.50	8	51.71	51.70	-6	5,281	-0.11%
2023/12/21	8.2	52.36	0.1	52.60	51.90	8.2	5,282	0.15%
2023/12/20	8	53.16	15	53.61	53.00	-7	5,297	-0.13%
2023/12/19	9.1	52.86	4.1	53.17	52.70	5	5,305	0.09%
2023/12/18	3	53.73	6	53.52	53.30	-3	5,322	-0.06%
2023/12/15	7.1	54.16	72	54.24	54.30	-65	5,320	-1.22%
2023/12/14	44.1	54.10	46.1	53.92	54.10	-2	5,330	-0.04%
2023/12/13	86	54.93	26	55.37	54.80	60	5,331	1.13%
2023/12/12	88	54.87	113	55.02	55.40	-25	5,344	-0.47%	大賣/
2023/12/11	160.6	55.67	131.1	55.40	53.40	29.4	5,343	0.55%	大買/大賣/
2023/12/08	9	54.96	26.1	54.39	54.30	-17.1	5,410	-0.32%
2023/12/07	57	54.46	76	54.47	54.60	-19	5,684	-0.33%
2023/12/06	88.3	53.32	97.2	53.37	53.60	-8.9	5,699	-0.16%
2023/12/05	31.1	56.15	22.7	56.67	54.10	8.4	5,521	0.15%
2023/12/04	11.4	58.75	13.2	58.95	58.40	-1.8	5,467	-0.03%
2023/12/01	22.1	57.77	1	58.00	58.00	21.1	5,442	0.39%
2023/11/30	12.4	58.48	22.1	58.13	57.90	-9.7	5,423	-0.18%
2023/11/29	10	56.86	14.3	56.70	56.70	-4.3	5,409	-0.08%
2023/11/28	55.6	56.78	27	57.07	57.00	28.6	5,398	0.53%
2023/11/27	13	58.88	16	59.66	58.50	-3	5,355	-0.06%
2023/11/24	3	60.53	17.1	60.47	60.30	-14.1	5,329	-0.26%
2023/11/23	9.1	58.97	18	59.34	60.20	-8.9	5,299	-0.17%
2023/11/22	10.1	58.77	21.4	59.10	59.70	-11.3	5,279	-0.21%
2023/11/21	9.5	58.73	80	58.72	59.50	-70.5	5,262	-1.34%
2023/11/20	39.4	59.86	56.3	59.98	59.90	-17	5,234	-0.32%
2023/11/17	186.3	59.22	289.2	59.08	59.90	-102.9	5,179	-1.99%	大買/大賣/鉅額交易
2023/11/16	753.1	58.67	723.2	58.67	58.40	29.9	4,788	0.62%	大買/大賣/
2023/11/15	413.4	55.16	418.6	56.42	58.10	-5.2	3,804	-0.14%	大買/大賣/
2023/11/14	526.4	52.48	558.1	52.75	52.90	-31.7	3,423	-0.93%	大買/大賣/
2023/11/13	127	48.91	141.4	49.28	50.40	-14.4	2,790	-0.52%	大買/大賣/
2023/11/10	194.2	44.89	405	45.17	45.90	-210.8	2,515	-8.38%	大買/大賣/鉅額交易
2023/11/09	311	42.44	64.4	42.65	42.65	246.6	2,313	10.66%	大買/鉅額交易
2023/11/08	11	42.91	12	42.30	43.10	-1	2,198	-0.05%
2023/11/07	0.2	39.50	1	39.70	39.20	-0.8	2,174	-0.04%
2023/11/06	12	40.03	0	0.00	40.00	12	2,210	0.54%
2023/11/03	3	39.70	0	0.00	39.00	3	2,220	0.14%
2023/11/02	0.1	39.65	0	0.00	39.45	0.1	2,226	0.01%
2023/11/01	0	0.00	0.2	39.82	39.60	-0.2	2,260	-0.01%
2023/10/31	6	39.96	11.5	39.80	39.80	-5.5	2,271	-0.24%
2023/10/30	0	0.00	7.1	40.59	40.40	-7.1	2,276	-0.31%
2023/10/27	3	40.95	5.2	40.25	40.10	-2.2	2,276	-0.10%
2023/10/26	0	0.00	1	40.00	39.90	-1	2,273	-0.04%
2023/10/25	1	39.90	3.3	39.85	39.75	-2.3	2,273	-0.10%
2023/10/24	5.1	39.98	5	40.02	39.85	0.1	2,274	0.00%
2023/10/23	11	39.78	13	39.89	39.85	-2	2,274	-0.09%
2023/10/20	0	0.00	3	38.12	38.60	-3	2,267	-0.13%
2023/10/19	6	38.27	2.1	38.54	38.60	3.9	2,286	0.17%
2023/10/18	5	38.43	0.3	38.30	38.05	4.7	2,285	0.21%
2023/10/17	9.4	39.00	5	39.46	38.55	4.4	2,279	0.19%
2023/10/16	6	40.14	11.1	39.86	39.90	-5.1	2,265	-0.23%
2023/10/13	8	40.94	0.1	40.90	40.70	7.9	2,286	0.35%
2023/10/12	42.1	42.15	2.5	41.93	42.45	39.6	2,294	1.73%
2023/10/11	34.4	41.42	48	40.20	41.45	-13.6	2,293	-0.59%
2023/10/06	14	43.66	20	43.10	43.90	-6	2,227	-0.27%
2023/10/05	3	43.85	15	43.95	43.50	-12	2,273	-0.53%
2023/10/04	7	43.67	4	43.05	43.90	3	2,427	0.12%
2023/10/03	8.1	43.76	7.2	43.90	43.40	1	2,489	0.04%
2023/10/02	18	44.13	14.4	43.73	44.70	3.6	2,465	0.15%
2023/09/28	8	42.15	16	42.55	42.95	-8	2,443	-0.33%
2023/09/27	2.1	41.50	8	41.55	41.85	-6	2,419	-0.25%
2023/09/26	3	41.38	5	41.40	41.35	-2	2,432	-0.08%
2023/09/25	13	41.89	7	41.82	42.10	6	2,443	0.24%
2023/09/22	15	40.99	0	0.00	41.20	15	2,424	0.62%
2023/09/21	8.3	40.58	23.2	40.92	40.40	-14.9	2,415	-0.62%
2023/09/20	5.1	42.25	13	42.28	42.00	-7.9	2,398	-0.33%
2023/09/19	32.2	42.31	14.1	42.38	42.25	18.1	2,399	0.75%
2023/09/18	11.1	43.40	21	43.63	43.15	-9.9	2,373	-0.42%
2023/09/15	33.5	44.34	49	44.47	44.75	-15.5	2,344	-0.66%
2023/09/14	110.4	44.67	90.6	44.48	45.05	19.8	2,293	0.86%	大買/
2023/09/13	273.2	43.84	190.2	43.49	44.10	82.9	2,167	3.83%	大買/大賣/
2023/09/12	167.1	42.46	279.3	42.26	43.60	-112.2	1,845	-6.08%	大買/大賣/鉅額交易
2023/09/11	17.5	39.65	8	39.63	39.65	9.5	1,545	0.61%
2023/09/08	13	36.00	13	35.36	36.05	0	1,463	0.00%
2023/09/06	1	35.80	0	0.00	35.90	1	1,513	0.07%
2023/09/05	8	36.46	2	36.30	36.30	6	1,524	0.39%
2023/09/04	1	36.40	0	0.00	36.40	1	1,546	0.06%
2023/09/01	1	35.40	0	35.25	35.40	1	1,566	0.06%
2023/08/30	0	0.00	3	34.62	34.60	-3	1,642	-0.18%
2023/08/28	8	33.77	6	34.17	33.75	2	1,693	0.12%
2023/08/25	22	34.64	22	34.74	34.50	0	1,679	0.00%
2023/08/24	4	35.14	0	0.00	34.70	4	1,670	0.24%
2023/08/23	0.3	36.55	1	37.25	36.10	-0.7	1,636	-0.04%
2023/08/22	10.2	37.01	1	37.75	37.05	9.2	1,629	0.57%
2023/08/21	8	37.77	3	37.62	37.85	5	1,618	0.31%
2023/08/18	2	37.55	9	37.72	37.10	-7	1,609	-0.43%
2023/08/17	8	37.30	6	37.22	38.00	2	1,596	0.13%
2023/08/16	15.1	37.40	1.1	37.72	37.40	14	1,582	0.89%
2023/08/15	0	0.00	3	38.25	38.50	-3	1,572	-0.19%
2023/08/14	3.4	37.42	10	37.24	37.00	-6.6	1,548	-0.43%
2023/08/11	8	39.11	2.5	39.52	38.85	5.5	1,529	0.36%
2023/08/10	21	39.11	6	38.72	38.55	15	1,499	1.00%
2023/08/09	0	0.00	12	38.71	38.85	-12	1,458	-0.82%
2023/08/08	6	38.58	17	38.94	38.20	-11	1,445	-0.76%
2023/08/07	15	38.59	11.5	38.98	38.50	3.5	1,434	0.24%
2023/08/04	8	37.84	14	37.43	38.00	-6	1,395	-0.43%
2023/08/02	1	36.30	3	36.52	36.45	-2	1,384	-0.14%
2023/08/01	2	35.85	5	36.14	36.20	-3	1,376	-0.22%
2023/07/31	5	35.48	4	35.58	35.60	1	1,380	0.07%
2023/07/28	1	35.35	0	0.00	35.35	1	1,387	0.07%
2023/07/27	1	35.40	11	35.51	35.40	-10	1,403	-0.71%
2023/07/26	4	35.10	0	0.00	35.10	4	1,419	0.28%
2023/07/25	4	35.73	3	35.63	35.65	1	1,423	0.07%
2023/07/24	10.1	35.72	14	35.30	35.30	-3.9	1,418	-0.27%
2023/07/21	2	37.50	14	37.20	37.05	-12	1,393	-0.86%
2023/07/20	4	37.80	15	37.60	37.95	-11	1,385	-0.79%
2023/07/19	15	37.48	12	37.19	36.95	3	1,375	0.22%
2023/07/18	11	37.20	5.1	36.93	36.90	5.9	1,367	0.43%
2023/07/17	4	38.75	13	38.61	38.45	-9	1,338	-0.67%
2023/07/14	11	37.69	5	37.90	37.55	6	1,316	0.46%
2023/07/13	26	37.87	16	37.93	37.65	10	1,300	0.77%
2023/07/12	39.5	38.03	12.2	38.16	37.85	27.3	1,282	2.13%
2023/07/11	62.2	40.34	75	40.37	39.25	-12.8	1,226	-1.04%
2023/07/10	26	38.11	25	38.44	39.15	1	1,061	0.09%
2023/07/07	8	35.86	4	35.83	35.60	4	984	0.41%
2023/07/06	4	36.51	10	36.82	36.35	-6	975	-0.61%
2023/07/05	4.1	34.87	3	35.53	35.65	1.1	939	0.11%
2023/07/04	4.4	35.20	3	35.40	35.15	1.4	929	0.15%
2023/07/03	4	36.15	10	35.75	36.40	-6	908	-0.66%
2023/06/30	13	34.37	3	34.17	34.75	10	884	1.13%
2023/06/28	7	34.97	2	35.70	34.50	5	866	0.58%
2023/06/27	8	36.19	20	36.30	35.65	-12	848	-1.41%
2023/06/26	6	37.22	5	36.94	37.30	1	821	0.12%
2023/06/21	5	37.47	9	37.65	37.65	-4	801	-0.50%
2023/06/20	8	37.03	14	36.95	37.00	-6	785	-0.76%
2023/06/19	4	35.80	2	35.95	36.05	2	760	0.26%
2023/06/16	4	36.45	26.1	35.51	36.30	-22.1	742	-2.97%
2023/06/15	15	34.75	15.3	34.42	34.85	-0.3	686	-0.04%
2023/06/14	6.5	33.65	5	33.81	33.80	1.5	662	0.22%
2023/06/13	9	34.50	6.5	34.64	34.15	2.5	646	0.39%
2023/06/12	1	33.75	10	33.70	34.05	-9	617	-1.46%
2023/06/09	4	33.31	9	33.38	33.35	-5	605	-0.83%
2023/06/08	1	33.40	49	33.46	33.40	-48	615	-7.80%
2023/06/07	4	33.13	14	33.01	33.20	-10	604	-1.65%
2023/06/06	14	32.52	4	32.38	32.65	10	587	1.70%
2023/06/05	39.1	32.47	31.3	32.11	32.60	7.7	573	1.35%
2023/06/02	35.3	31.41	20	31.29	30.85	15.3	520	2.95%
2023/05/29	2	29.15	0	0.00	29.15	2	505	0.40%
2023/05/24	0	0.00	1.1	29.62	29.90	-1.1	516	-0.20%
2023/05/22	2	29.83	1	29.75	29.80	1	526	0.19%
2023/05/19	0	0.00	1	29.50	29.45	-1	532	-0.19%
2023/05/16	0	0.00	0.2	29.10	29.15	-0.2	548	-0.04%
2023/05/15	2	28.90	1	29.00	29.00	1	550	0.18%
2023/05/12	0	0.00	2	29.20	29.05	-2	551	-0.36%
2023/05/11	0	0.00	2	29.20	29.20	-2	552	-0.36%
2023/05/10	6	29.65	1	29.55	29.60	5	553	0.90%
2023/05/09	5	29.58	0	0.00	29.55	5	559	0.89%
2023/05/08	2	30.15	2	30.18	30.30	0	556	0.00%
2023/05/05	3	30.53	5	30.50	30.40	-2	560	-0.36%
2023/05/04	2	31.05	4	31.31	30.80	-2	564	-0.35%
2023/05/03	6	31.15	21	31.32	31.35	-15	558	-2.69%
2023/05/02	13	30.55	17	30.36	30.75	-4	543	-0.74%
2023/04/28	0	0.00	13	30.03	29.65	-13	525	-2.47%
2023/04/27	1	28.60	20	28.75	28.85	-19	514	-3.69%
2023/04/26	1	28.15	5	28.30	28.65	-4	514	-0.78%
2023/04/25	0.1	28.45	0	0.00	28.30	0.1	516	0.01%
2023/04/24	0	29.00	1	29.10	29.05	-1	527	-0.19%
2023/04/21	5	28.76	2	28.75	28.65	3	541	0.55%
2023/04/20	1.2	29.58	0	0.00	29.15	1.2	556	0.22%
2023/04/19	5	29.70	12.3	29.87	29.85	-7.3	568	-1.29%
2023/04/18	11	30.06	13	29.89	29.75	-2	563	-0.35%
2023/04/17	6	29.77	3	29.90	29.85	3	561	0.53%
2023/04/14	0	0.00	31	29.49	29.40	-31	555	-5.58%
2023/04/13	0.2	29.70	2	29.63	29.65	-1.8	553	-0.33%
2023/04/12	7	29.30	3	29.27	29.25	4	549	0.73%
2023/04/11	19	29.32	2	29.10	29.25	17	547	3.10%
2023/04/10	10	29.10	5	29.03	29.10	5	548	0.91%
2023/04/07	1	29.05	0	0.00	28.95	1	546	0.18%
2023/03/31	4	29.01	0	0.00	29.05	4	549	0.73%
2023/03/30	2	29.00	0	29.00	28.95	2	560	0.36%
2023/03/29	6	28.99	7	29.01	29.15	-1	565	-0.18%
2023/03/28	0	29.65	6	28.91	29.00	-6	571	-1.05%
2023/03/27	0	29.68	0	0.00	29.25	0	573	0.00%
2023/03/24	0	29.43	8	29.35	29.35	-8	580	-1.38%
2023/03/23	3	29.47	3	29.50	29.30	0	585	0.00%
2023/03/22	5	29.44	2	29.63	29.50	3	587	0.51%
2023/03/21	3	29.40	0	0.00	29.40	3	593	0.51%
2023/03/20	2	29.05	0	0.00	29.30	2	601	0.33%
2023/03/17	1	29.20	0	0.00	29.30	1	609	0.16%
2023/03/16	0.2	29.15	0	0.00	28.90	0.2	616	0.02%
2023/03/15	0	29.80	5.1	29.66	29.35	-5	624	-0.81%
2023/03/14	0	29.10	22	29.20	29.15	-22	649	-3.39%
2023/03/13	11.2	28.70	0	0.00	29.30	11.2	655	1.70%
2023/03/10	0	29.97	0	0.00	29.65	0	646	0.00%
2023/03/09	18.1	30.23	4	30.06	30.10	14.1	659	2.14%
2023/03/08	3	30.63	2	30.63	30.65	1	693	0.14%
2023/03/07	2	30.60	5	30.63	30.60	-3	694	-0.43%
2023/03/06	12	29.98	4	29.90	30.20	8	690	1.16%
2023/03/03	5	29.87	1	29.90	29.80	4	686	0.58%
2023/03/02	9.5	29.83	2	29.65	29.70	7.5	691	1.08%
2023/03/01	1	30.41	0	0.00	30.40	1	675	0.15%
2023/02/24	6.3	30.97	1	31.05	30.80	5.3	672	0.78%
2023/02/23	2.3	31.82	2	32.05	31.80	0.3	672	0.04%
2023/02/22	1	32.25	1	32.10	32.05	0	670	0.00%
2023/02/21	8	32.08	1	32.20	32.10	7	669	1.05%
2023/02/20	2	31.55	1	31.80	31.80	1	667	0.15%
2023/02/17	0	0.00	2	31.93	31.90	-2	668	-0.30%
2023/02/16	7	31.95	13	32.40	31.85	-6	669	-0.90%
2023/02/14	10	30.55	1	30.70	30.55	9	659	1.37%
2023/02/13	0	0.00	1	30.80	30.55	-1	662	-0.16%
2023/02/09	3	31.70	0	0.00	31.90	3	668	0.45%
2023/02/07	2	31.63	0	0.00	31.15	2	663	0.30%
2023/02/06	1	31.70	0	0.00	31.85	1	658	0.15%
2023/02/03	1	31.75	2	31.88	31.80	-1	662	-0.15%
2023/02/02	4	31.74	6.1	31.89	31.50	-2	655	-0.31%
2023/02/01	0.1	30.85	8	30.57	30.95	-7.9	645	-1.23%
2023/01/31	1	29.85	2	30.35	30.50	-1	639	-0.16%
2023/01/17	1	29.85	0	0.00	29.85	1	633	0.16%
2023/01/16	1	29.65	2	29.90	29.90	-1	635	-0.16%
2023/01/13	1	29.95	1	30.00	30.00	0	638	0.00%
2023/01/12	3	30.03	6	30.25	30.00	-3	654	-0.46%
2023/01/11	3	29.75	7	29.92	29.95	-4	639	-0.63%
2023/01/10	2	28.83	1	29.30	29.40	1	629	0.16%
2023/01/09	9	29.45	0.1	29.80	29.20	8.9	611	1.46%
2023/01/06	2	30.05	0	0.00	30.10	2	597	0.33%
2022/12/28	1	30.90	1	31.15	30.40	0	638	0.00%
2022/12/21	1	32.40	0	0.00	31.40	1	656	0.15%
2022/12/20	1	32.70	1	32.95	32.35	0	661	0.00%
2022/12/16	1	32.65	2	32.85	32.70	-1	667	-0.15%
2022/12/15	2	32.93	4	33.34	33.30	-2	663	-0.30%
2022/12/14	2	32.98	2	32.90	33.25	0	661	0.00%
2022/12/13	0	0.00	9	33.34	32.50	-9	662	-1.36%
2022/12/12	5	33.30	5	33.30	33.30	0	667	0.00%
2022/12/09	6	33.34	10	33.66	33.15	-4	666	-0.60%
2022/12/08	0	0.00	3	33.02	33.10	-3	669	-0.45%
2022/12/07	18	33.17	19	33.07	32.65	-1	671	-0.15%
2022/12/06	113	33.80	97	33.59	32.65	16	678	2.36%	大買/
2022/12/05	9	32.68	13	33.07	33.40	-4	668	-0.60%
2022/12/02	3	32.52	9	32.22	32.50	-6	680	-0.88%
2022/12/01	5	31.61	10	31.46	31.70	-5	674	-0.74%
2022/11/30	24	30.11	7	30.18	29.90	17	659	2.58%
2022/11/28	3	28.82	0	0.00	29.30	3	655	0.46%
2022/11/25	0	0.00	6	29.50	29.20	-6	663	-0.90%
2022/11/24	2	28.95	0	0.00	29.35	2	670	0.30%
2022/11/23	1	29.65	7	29.59	29.55	-6	669	-0.90%
2022/11/22	2	29.65	6	30.06	29.70	-4	676	-0.59%
2022/11/21	8	30.91	5	30.76	30.40	3	767	0.39%
2022/11/18	1	30.40	0	0.00	30.25	1	789	0.13%
2022/11/17	6	30.63	1	30.60	30.85	5	790	0.63%
2022/11/16	1	30.45	1	30.60	30.30	0	791	0.00%
2022/11/15	5	30.08	1	30.25	30.20	4	801	0.50%
2022/11/14	5	29.99	0	0.00	30.20	5	804	0.62%
2022/11/11	0.1	29.00	3	29.13	29.25	-2.9	801	-0.36%
2022/11/10	2.1	28.98	0	0.00	28.80	2.1	802	0.26%
2022/11/09	3	29.73	0	0.00	29.60	3	802	0.37%
2022/11/08	3	29.30	0	0.00	29.20	3	804	0.37%
2022/11/03	1	28.35	1	28.35	28.30	0	816	0.00%
2022/11/01	0	0.00	1	28.45	28.45	-1	831	-0.12%
2022/10/31	0.3	28.30	1	28.25	28.25	-0.7	836	-0.08%
2022/10/28	0.1	27.95	0	0.00	27.80	0.1	857	0.01%
2022/10/27	0.5	28.50	5	28.35	28.45	-4.5	870	-0.52%
2022/10/25	5	27.52	0	0.00	27.60	5	929	0.54%
2022/10/24	0	0.00	6	28.21	28.00	-6	935	-0.64%
2022/10/21	1.1	27.65	0	0.00	27.50	1.1	943	0.12%
2022/10/20	1.2	28.70	0	0.00	27.95	1.2	945	0.13%
2022/10/19	0	0.00	1.2	29.15	29.10	-1.2	945	-0.13%
2022/10/18	0	0.00	3	29.12	29.20	-3	955	-0.31%
2022/10/17	0	0.00	6	27.60	28.70	-6	970	-0.62%
2022/10/13	3	27.78	2	27.85	27.60	1	1,017	0.10%
2022/10/11	0.1	28.35	1	28.10	28.05	-0.9	1,104	-0.08%
2022/10/07	1	29.70	0	0.00	29.65	1	1,237	0.08%
2022/10/06	3	31.15	5	31.15	30.75	-2	1,353	-0.15%
2022/10/05	0.2	29.65	6	30.05	29.90	-5.8	1,349	-0.43%
2022/10/04	0	0.00	1	29.70	29.65	-1	1,358	-0.07%
2022/10/03	4.3	29.11	0	0.00	29.00	4.3	1,383	0.31%
2022/09/30	1	29.00	0	0.00	29.80	1	1,386	0.07%
2022/09/29	5	29.70	3.2	29.78	29.65	1.8	1,390	0.13%
2022/09/28	7	29.82	1	29.70	28.75	6	1,386	0.43%
2022/09/27	3	30.42	0	0.00	30.70	3	1,376	0.22%
2022/09/26	10	30.90	1	30.75	30.80	9	1,377	0.65%
2022/09/23	3.1	32.23	0	0.00	32.20	3.1	1,380	0.22%
2022/09/22	0.2	33.30	0	0.00	33.45	0.2	1,384	0.01%
2022/09/20	0	0.00	1	33.70	33.20	-1	1,384	-0.07%
2022/09/19	7.3	33.22	3	33.03	32.85	4.3	1,384	0.31%
2022/09/16	1	34.80	11	34.83	34.70	-10	1,386	-0.72%
2022/09/15	4	34.59	24	34.83	34.80	-20	1,386	-1.44%
2022/09/14	13	34.19	1	34.30	34.25	12	1,392	0.86%
2022/09/13	2	35.00	3.4	35.33	34.85	-1.4	1,402	-0.10%
2022/09/12	12	34.96	45	34.67	34.90	-33	1,416	-2.33%
2022/09/08	25	33.43	29	33.67	33.70	-4	1,424	-0.28%
2022/09/07	0	0.00	4	31.70	31.50	-4	1,437	-0.28%
2022/09/06	12	32.65	1.1	33.30	32.50	10.9	1,441	0.75%
2022/09/05	12	34.09	7	34.20	33.35	5	1,447	0.35%
2022/09/02	5	34.64	12	35.00	34.50	-7	1,434	-0.49%
2022/09/01	2	33.93	8	34.40	34.40	-6	1,421	-0.42%
2022/08/31	9	34.45	3	34.57	34.40	6	1,438	0.42%
2022/08/30	2	33.45	2	33.80	34.15	0	1,453	0.00%
2022/08/29	15.2	33.15	2	33.35	33.30	13.2	1,451	0.91%
2022/08/26	82.2	35.39	15	35.13	34.50	67.2	1,448	4.64%
2022/08/25	10	35.29	28	36.15	36.30	-18	1,356	-1.33%
2022/08/24	0	0.00	1	33.40	33.00	-1	1,330	-0.08%
2022/08/23	0	0.00	1	33.25	33.15	-1	1,342	-0.07%
2022/08/22	0.3	33.75	7	33.99	33.50	-6.8	1,349	-0.50%
2022/08/19	6	33.56	8	33.57	33.15	-2	1,349	-0.15%
2022/08/18	3	33.55	0	0.00	33.55	3	1,359	0.22%
2022/08/17	8	33.38	17	33.16	33.40	-9	1,359	-0.66%
2022/08/16	10	32.62	2	32.73	32.50	8	1,360	0.59%
2022/08/15	17	32.59	16	32.34	32.55	1	1,357	0.07%
2022/08/12	6	31.82	48.1	31.76	31.80	-42.1	1,352	-3.11%
2022/08/11	8	31.01	21	30.89	31.30	-13	1,353	-0.96%
2022/08/10	21	29.73	25	29.90	30.75	-4	1,352	-0.30%
2022/08/09	8.3	30.22	4	30.35	30.40	4.3	1,345	0.32%
2022/08/08	14.3	30.14	34	30.25	30.45	-19.7	1,354	-1.45%
2022/08/05	39.3	31.15	33	31.42	31.20	6.3	1,354	0.47%
2022/08/04	47.2	31.35	14	31.79	31.05	33.2	1,353	2.45%
2022/08/03	14	32.74	14	32.80	32.55	0	1,337	0.00%
2022/08/02	64	33.97	57	34.21	33.50	7	1,335	0.52%
2022/08/01	46	34.08	31	33.48	34.00	15	1,317	1.14%
2022/07/29	27	32.78	19	32.73	33.00	8	1,301	0.61%
2022/07/28	25	32.98	0.4	32.40	32.20	24.6	1,294	1.90%
2022/07/27	1	32.60	25	32.38	33.20	-24	1,286	-1.87%
2022/07/26	4	33.08	7	33.79	32.50	-3	1,289	-0.23%
2022/07/25	34	33.17	41	32.71	33.10	-7	1,274	-0.55%
2022/07/22	57	33.62	4	33.41	33.40	53	1,267	4.18%
2022/07/21	30	32.66	3	32.48	33.05	27	1,267	2.13%
2022/07/20	7.1	32.62	4	32.35	31.90	3.1	1,248	0.25%
2022/07/19	11	33.18	41.3	33.41	32.55	-30.3	1,227	-2.47%
2022/07/18	51.3	35.54	34	35.10	34.40	17.3	1,193	1.45%
2022/07/15	65	34.84	44	34.84	36.05	21	1,142	1.84%
2022/07/14	51	33.94	79	34.15	34.70	-28	1,006	-2.78%
2022/07/13	0	0.00	2	31.55	31.55	-2	890	-0.22%
2022/07/12	6	29.19	8	28.83	28.70	-2	882	-0.23%
2022/07/11	22.2	29.69	34	29.74	29.85	-11.9	879	-1.35%
2022/07/08	2	28.35	0	0.00	28.55	2	854	0.23%
2022/07/07	11	27.59	18	27.61	27.85	-7	853	-0.82%
2022/07/06	0	0.00	20	27.48	27.15	-20	854	-2.34%
2022/07/05	0	0.00	3	27.22	27.40	-3	860	-0.35%
2022/07/04	3	26.98	6	27.05	26.90	-3	862	-0.35%
2022/07/01	2	26.43	53	26.90	26.10	-51	866	-5.88%
2022/06/30	41	27.31	9	26.92	26.80	32	861	3.72%
2022/06/29	1	28.50	4.2	28.85	28.55	-3.2	851	-0.37%
2022/06/28	18	28.99	1	28.90	29.05	17	854	1.99%
2022/06/27	0	0.00	8	29.00	29.05	-8	858	-0.93%
2022/06/24	38	29.13	19	28.75	28.90	19	857	2.22%
2022/06/23	1	27.36	2	27.68	27.80	-1	850	-0.12%
2022/06/22	19.1	28.51	8	29.31	27.70	11.1	866	1.28%
2022/06/21	69	28.66	7	28.37	29.10	62	865	7.17%
2022/06/20	3	28.10	10	28.64	27.40	-7	870	-0.80%
2022/06/17	5	29.99	1	30.05	29.40	4	849	0.47%
2022/06/16	6.1	31.68	30	31.81	30.50	-23.9	842	-2.84%
2022/06/15	5	33.41	8	33.64	33.15	-3	826	-0.36%
2022/06/14	22	34.19	31	34.19	34.00	-9	832	-1.08%
2022/06/13	6	35.94	8	35.71	35.60	-2	836	-0.24%
2022/06/10	0	0.00	11	36.34	36.65	-11	839	-1.31%
2022/06/09	11.2	36.20	8	36.70	36.80	3.2	843	0.37%
2022/06/08	7	40.07	2	40.33	40.10	5	818	0.61%
2022/06/07	4	39.94	0	0.00	39.95	4	816	0.49%
2022/06/06	4	39.85	4	40.31	39.95	0	821	0.00%
2022/06/02	11	39.70	0	0.00	39.75	11	827	1.33%
2022/06/01	10	39.83	1	39.80	39.65	9	841	1.07%
2022/05/31	6	38.97	0	39.05	39.60	6	841	0.71%
2022/05/30	5	38.43	4	38.95	38.95	1	832	0.12%
2022/05/27	0	0.00	2	37.25	37.70	-2	827	-0.24%
2022/05/26	1	37.15	0	0.00	36.60	1	832	0.12%
2022/05/25	15	36.92	1	36.95	36.85	14	841	1.66%
2022/05/24	4	36.71	0	0.00	36.40	4	852	0.47%
2022/05/23	0	0.00	0.7	40.40	37.20	-0.7	855	-0.08%
2022/05/20	0	0.00	1	37.80	37.75	-1	871	-0.11%
2022/05/19	1	37.00	0	0.00	37.75	1	882	0.11%
2022/05/17	3	37.68	3	37.62	37.80	0	905	0.00%
2022/05/16	0	0.00	27	38.32	37.25	-27	922	-2.93%
2022/05/13	1	37.30	21	36.48	37.10	-20	949	-2.11%
2022/05/12	7	36.65	1.3	36.18	36.15	5.7	961	0.59%
2022/05/11	6	37.66	16	37.72	37.30	-10	969	-1.03%
2022/05/10	0	0.00	6	36.89	38.10	-6	1,026	-0.58%
2022/05/09	17	37.59	5	37.20	37.10	12	1,122	1.07%
2022/05/06	11	39.09	0	0.00	39.50	11	1,222	0.90%
2022/05/05	4	41.48	18	41.07	40.95	-14	1,255	-1.11%
2022/05/04	7	40.91	8	41.24	40.80	-1	1,309	-0.08%
2022/05/03	12	40.61	12	40.43	40.80	0	1,352	0.00%
2022/04/29	0	0.00	21	39.72	39.75	-21	1,400	-1.50%
2022/04/28	16	39.78	7	39.75	39.55	9	1,447	0.62%
2022/04/27	11.3	39.26	21.1	39.50	39.55	-9.8	1,449	-0.68%
2022/04/26	4	40.91	6	40.90	40.90	-2	1,436	-0.14%
2022/04/25	4	41.00	4	40.99	41.05	0	1,447	0.00%
2022/04/22	1	42.15	0	0.00	42.05	1	1,454	0.07%
2022/04/21	33	42.73	1	42.70	42.55	32	1,461	2.19%
2022/04/20	3	42.80	10	42.60	42.65	-7	1,456	-0.48%
2022/04/19	1	41.85	12	41.82	42.00	-11	1,455	-0.76%
2022/04/18	0	0.00	10	41.05	40.95	-10	1,462	-0.68%
2022/04/15	9	41.07	3	41.50	41.25	6	1,491	0.40%
2022/04/14	3	42.22	17	42.20	42.20	-14	1,554	-0.90%
2022/04/13	2	42.21	1	42.20	42.35	1	1,564	0.07%
2022/04/12	2	41.60	2	41.78	42.10	0	1,563	0.00%
2022/04/11	0	41.55	4	42.05	41.30	-4	1,573	-0.25%
2022/04/08	6	42.86	0	0.00	42.75	6	1,575	0.38%
2022/04/07	4	43.44	20	43.53	42.80	-16	1,584	-1.01%
2022/04/06	10	44.31	2	44.00	44.35	8	1,577	0.51%
2022/04/01	2	44.50	0	0.00	45.35	2	1,575	0.13%
2022/03/31	4	45.19	2.3	45.26	45.20	1.7	1,579	0.11%
2022/03/30	2	45.93	0	0.00	45.80	2	1,578	0.13%
2022/03/29	5	45.69	0	0.00	45.40	5	1,579	0.32%
2022/03/28	1	45.00	0	0.00	45.95	1	1,581	0.06%
2022/03/25	20	45.86	7	45.90	45.40	13	1,592	0.82%
2022/03/24	18	47.10	4	47.18	47.25	14	1,583	0.89%
2022/03/23	17	47.16	5.2	47.36	47.45	11.8	1,588	0.74%
2022/03/22	5	45.85	0	0.00	46.05	5	1,579	0.32%
2022/03/21	0	0.00	1	45.90	45.90	-1	1,584	-0.06%
2022/03/18	1	45.15	1	45.00	45.45	0	1,581	0.00%
2022/03/17	4	44.03	3	43.83	44.15	1	1,603	0.06%
2022/03/16	6	43.36	27	43.13	43.35	-21	1,605	-1.31%
2022/03/15	3	42.22	0.3	42.15	42.20	2.7	1,590	0.17%
2022/03/14	6	42.74	24	42.15	42.85	-18	1,591	-1.13%
2022/03/11	5	41.58	6.2	41.47	41.60	-1.2	1,620	-0.07%
2022/03/10	7	40.76	32.1	40.76	41.10	-25.1	1,655	-1.51%
2022/03/09	7	41.31	15.3	40.65	40.75	-8.3	1,643	-0.51%
2022/03/08	12	41.85	8.2	41.76	41.50	3.8	1,641	0.23%
2022/03/07	8	42.38	12	42.09	42.00	-4	1,636	-0.24%
2022/03/04	4	43.54	0	0.00	43.55	4	1,624	0.25%
2022/03/03	0	0.00	2	44.83	44.40	-2	1,623	-0.12%
2022/03/02	5	44.22	5	44.09	44.40	0	1,624	0.00%
2022/03/01	0	43.55	37	43.38	44.55	-37	1,622	-2.28%
2022/02/25	31.1	41.93	15	42.22	42.75	16.1	1,612	1.00%
2022/02/24	37.5	43.21	9	43.14	42.85	28.5	1,591	1.79%
2022/02/23	2	43.95	15	43.77	44.20	-13	1,578	-0.82%
2022/02/22	48	43.39	10	43.23	43.10	38	1,572	2.42%
2022/02/21	33	44.13	9.1	44.45	44.45	23.9	1,558	1.53%
2022/02/18	4	44.78	7	44.70	44.80	-3	1,553	-0.19%
2022/02/17	35.1	44.42	9	44.41	44.30	26.1	1,546	1.68%
2022/02/16	30	44.95	9	44.71	45.30	21	1,538	1.37%
2022/02/15	17	44.98	32	44.72	44.30	-15	1,521	-0.98%
2022/02/14	25.4	43.50	25.6	43.09	42.90	-0.2	1,489	-0.01%
2022/02/11	20.3	44.71	4	44.76	44.75	16.3	1,479	1.10%
2022/02/10	53.2	45.02	35	45.07	45.20	18.2	1,471	1.23%
2022/02/09	102	46.25	86.1	45.81	46.75	15.9	1,432	1.11%	大買/
2022/02/08	134.2	42.90	154	42.56	43.60	-19.9	1,345	-1.48%	大買/大賣/
2022/02/07	8.2	45.39	21	45.30	45.65	-12.8	1,226	-1.04%
2022/01/26	49.3	45.08	39	44.57	44.40	10.3	1,186	0.87%
2022/01/25	47.1	46.46	50	46.92	45.95	-2.9	1,133	-0.25%
2022/01/24	77.3	47.59	43.2	47.04	46.45	34.1	1,090	3.13%
2022/01/21	44.1	48.59	8.1	48.34	48.20	36	1,034	3.48%
2022/01/20	11.3	51.11	3	51.33	51.20	8.3	985	0.84%
2022/01/19	4	51.80	0.1	52.30	51.70	3.9	978	0.40%
2022/01/18	15	52.50	11.1	52.36	52.30	3.9	973	0.40%
2022/01/17	27.2	51.11	19	51.01	51.00	8.2	959	0.85%
2022/01/14	21.1	51.42	9	51.28	51.30	12.1	949	1.27%
2022/01/13	4	52.00	1	52.20	52.50	3	948	0.32%
2022/01/12	6	52.08	3	52.37	52.40	3	946	0.32%
2022/01/11	7	52.94	14	52.80	52.50	-7	943	-0.74%
2022/01/10	38	53.51	32	52.82	54.00	6	932	0.64%
2022/01/07	68.7	52.84	43	52.43	52.00	25.7	903	2.84%
2022/01/06	19	55.88	36	56.16	55.90	-17	827	-2.05%
2022/01/05	8	56.69	2	56.70	56.10	6	819	0.73%
2022/01/04	2.1	55.99	6	56.42	56.50	-3.9	817	-0.48%
2022/01/03	9	56.08	38	55.98	55.90	-29	800	-3.62%
2021/12/30	66	56.77	5	56.90	56.50	61	792	7.69%
2021/12/29	7.1	57.50	9	57.60	57.30	-2	778	-0.25%
2021/12/28	5	57.34	9.6	57.28	57.50	-4.6	774	-0.59%
2021/12/27	18.3	56.89	24.8	56.78	56.90	-6.6	779	-0.84%
2021/12/24	11.1	57.00	19.3	57.05	56.80	-8.2	775	-1.05%
2021/12/23	6	56.93	2.4	56.93	57.10	3.6	771	0.47%
2021/12/22	7.1	57.36	12.1	57.65	57.50	-5.1	767	-0.66%
2021/12/21	30.1	57.39	21	57.32	57.50	9.1	761	1.20%
2021/12/20	37	56.80	36	56.84	56.60	1	742	0.13%
2021/12/17	28	56.76	12	56.83	56.40	16	729	2.19%
2021/12/16	13	55.88	7	56.36	55.80	6	709	0.85%
2021/12/15	14	55.72	14	55.55	55.60	0	701	0.00%
2021/12/14	4.2	56.53	4	56.90	56.20	0.2	687	0.03%
2021/12/13	67.2	57.24	14	56.57	57.00	53.2	672	7.90%
2021/12/10	3	59.00	5	59.78	59.00	-2	626	-0.32%
2021/12/09	11	59.19	1	59.20	59.20	10	607	1.65%
2021/12/08	2	59.50	1	59.90	59.50	1	602	0.17%
2021/12/07	18	58.69	3.5	58.87	59.00	14.5	604	2.40%
2021/12/06	15.2	60.53	36	60.46	60.30	-20.8	562	-3.69%
2021/12/03	2	62.80	3	62.60	62.90	-1	530	-0.19%
2021/12/02	1	63.20	13	62.82	62.80	-12	523	-2.29%
2021/12/01	5	62.98	0	0.00	63.10	5	515	0.97%
2021/11/30	9.1	64.00	1	64.40	64.00	8.1	505	1.60%
2021/11/29	0	0.00	10	63.15	64.00	-10	503	-1.99%
2021/11/26	1.3	65.30	0	0.00	64.10	1.3	500	0.25%
2021/11/25	0	0.00	1	65.52	65.40	-1	496	-0.21%
2021/11/24	2	65.05	1	65.00	65.20	1	494	0.20%
2021/11/22	3.1	63.84	1	64.10	64.00	2.1	491	0.42%
2021/11/19	2	64.20	4.1	64.10	64.00	-2.1	500	-0.41%
2021/11/18	1	64.41	0	0.00	64.30	1	500	0.20%
2021/11/17	14	65.14	3	65.10	64.50	11	504	2.18%
2021/11/16	3.4	64.51	1	65.20	64.20	2.4	501	0.47%
2021/11/15	8	65.35	2	65.50	65.30	6	501	1.20%
2021/11/12	12	64.90	0	0.00	65.00	12	510	2.35%
2021/11/11	5.1	64.95	0	0.00	64.80	5.1	513	0.99%
2021/11/10	1	66.00	1	66.20	65.30	0	519	0.00%
2021/11/09	1	65.10	0	0.00	65.20	1	517	0.19%
2021/11/08	15.1	64.00	60	63.82	63.90	-44.9	519	-8.64%
2021/11/05	9	65.81	40.7	66.02	65.80	-31.7	516	-6.13%
2021/11/04	2	68.45	0	68.50	68.50	2	549	0.36%
2021/11/03	2	68.30	1	68.40	68.20	1	563	0.18%
2021/11/02	7	67.83	1	67.50	67.70	6	573	1.05%
2021/11/01	6	67.90	2	67.80	68.30	4	618	0.65%
2021/10/29	4	67.13	1	67.50	67.00	3	663	0.45%
2021/10/28	4	66.83	1	66.30	67.10	3	668	0.45%
2021/10/27	2.1	65.72	1	65.60	66.20	1.1	670	0.16%
2021/10/26	3	66.00	1	66.00	66.00	2	687	0.29%
2021/10/25	4	65.58	0	0.00	66.00	4	700	0.57%
2021/10/22	12	66.04	0	0.00	65.70	12	723	1.66%
2021/10/21	4	66.80	1	66.90	67.40	3	734	0.41%
2021/10/20	4	66.68	0	0.00	66.60	4	746	0.54%
2021/10/19	2	66.85	1	67.10	66.80	1	774	0.13%
2021/10/15	2	65.95	0	0.00	66.10	2	865	0.23%
2021/10/13	4	65.38	2	65.40	65.20	2	934	0.21%
2021/10/12	2.3	65.78	0	0.00	65.50	2.3	947	0.24%
2021/10/08	1	68.10	4	67.35	67.30	-3	963	-0.31%
2021/10/07	2	67.15	2	67.60	67.90	0	990	0.00%
2021/10/06	0	0.00	2.1	65.43	65.00	-2.1	1,043	-0.20%
2021/10/05	4.1	64.74	0.2	64.57	65.80	3.9	1,119	0.34%
2021/10/04	6.3	65.71	2	66.25	65.40	4.3	1,129	0.38%
2021/10/01	14	68.44	10	68.30	68.30	4	1,123	0.36%
2021/09/30	2	68.91	2	69.40	69.60	0	1,131	0.00%
2021/09/28	2	70.50	0	0.00	70.50	2	1,152	0.17%
2021/09/27	12	70.89	0	0.00	70.80	12	1,166	1.03%
2021/09/24	1	69.90	0	0.00	69.80	1	1,184	0.08%
2021/09/23	0	68.50	0	0.00	69.20	0	1,196	0.00%
2021/09/22	0.4	69.00	0	0.00	68.30	0.4	1,223	0.03%
2021/09/17	1	70.00	0	0.00	70.00	1	1,268	0.08%
2021/09/16	1.3	70.24	0	0.00	70.30	1.3	1,343	0.09%
2021/09/15	1	70.30	0	0.00	70.70	1	1,352	0.07%
2021/09/10	3	71.57	3	72.43	71.50	0	1,392	0.00%
2021/09/09	0	0.00	2	70.30	70.20	-2	1,403	-0.14%
2021/09/08	3.3	69.26	0	0.00	69.20	3.3	1,408	0.23%
2021/09/06	1.1	71.05	0	0.00	71.00	1.1	1,413	0.08%
2021/09/03	1	71.20	0	0.00	71.50	1	1,420	0.07%
2021/09/02	1	72.10	3	71.13	71.00	-2	1,452	-0.14%
2021/09/01	2	71.10	2	71.90	72.00	0	1,482	0.00%
2021/08/31	2	71.05	3	71.00	70.80	-1	1,499	-0.07%
2021/08/30	1	71.00	0	0.00	71.00	1	1,516	0.07%
2021/08/27	1	70.10	0	0.00	70.40	1	1,534	0.07%
2021/08/26	2	70.20	1.3	70.23	70.50	0.7	1,556	0.05%
2021/08/25	2	71.05	3.1	71.57	70.70	-1.1	1,581	-0.07%
2021/08/23	0	0.00	0.3	71.88	70.60	-0.3	1,616	-0.02%
2021/08/20	2.2	70.02	0.3	69.85	70.00	1.8	1,666	0.11%
2021/08/19	1.1	70.41	1	71.00	70.10	0.1	1,719	0.00%
2021/08/18	4	70.20	2	70.50	71.90	2	1,756	0.11%
2021/08/17	1	70.60	0.9	71.05	69.90	0.1	1,766	0.00%
2021/08/16	1.1	70.53	9	70.49	70.00	-7.9	1,783	-0.44%
2021/08/13	3.1	73.79	3.7	73.45	72.00	-0.6	1,799	-0.03%
2021/08/12	1.1	73.00	0.4	74.00	73.50	0.7	1,807	0.04%
2021/08/11	12	73.42	15.6	73.17	73.00	-3.6	1,828	-0.19%
2021/08/10	19.2	74.24	39.7	73.71	73.10	-20.5	1,855	-1.10%
2021/08/09	10	77.96	8	77.80	77.00	2	1,857	0.11%
2021/08/06	8	77.75	17.1	77.70	77.70	-9.1	1,905	-0.48%
2021/08/05	44.1	77.98	74	78.26	78.00	-29.9	1,943	-1.54%
2021/08/04	59.1	81.11	52.3	80.94	80.80	6.8	2,001	0.34%
2021/08/03	9	77.68	2	78.40	77.70	7	2,083	0.34%
2021/08/02	1	78.10	17	77.76	77.80	-16	2,174	-0.74%
2021/07/30	15	77.47	1	77.40	77.10	14	2,398	0.58%
2021/07/29	6	78.33	12.4	78.83	77.90	-6.4	2,424	-0.27%
2021/07/28	28	77.67	36.3	77.94	77.90	-8.3	2,486	-0.33%
2021/07/27	22.1	79.30	18	79.03	78.30	4.1	2,563	0.16%
2021/07/26	13	80.04	13	80.69	79.90	0	2,596	0.00%
2021/07/23	37	81.53	27.1	81.64	81.00	9.9	2,630	0.38%
2021/07/22	19	83.31	91	83.14	82.20	-72	2,660	-2.71%
2021/07/21	31	84.20	17	84.94	84.40	14	2,646	0.53%
2021/07/20	37	83.36	32.2	83.10	83.60	4.9	2,616	0.19%
2021/07/19	17	84.12	67.1	83.97	84.30	-50.1	2,597	-1.93%
2021/07/16	2.3	83.47	20.3	83.33	83.50	-18	2,611	-0.69%
2021/07/15	25	81.77	0	0.00	83.00	25	2,618	0.95%
2021/07/14	27	82.09	19.7	81.83	82.00	7.3	2,642	0.28%
2021/07/13	99.2	83.44	51.9	83.28	83.40	47.4	2,758	1.72%
2021/07/12	50.7	82.39	109.7	83.63	82.30	-59	2,754	-2.14%	大賣/
2021/07/09	12	79.36	16	78.91	78.50	-4	2,721	-0.15%
2021/07/08	6.1	78.03	5	78.22	78.30	1.1	2,792	0.04%
2021/07/07	6.2	77.97	6.5	77.98	77.90	-0.4	2,886	-0.01%
2021/07/06	0.1	78.50	0	79.10	78.60	0.1	3,050	0.00%
2021/07/05	11	79.63	9.4	79.16	79.10	1.6	3,159	0.05%
2021/07/02	14	78.32	40.5	78.44	78.90	-26.5	3,225	-0.82%
2021/07/01	17	78.12	21	78.27	77.60	-4	3,285	-0.12%
2021/06/30	14.1	79.39	6	78.95	78.90	8.1	3,422	0.24%
2021/06/29	24.1	79.97	6	79.97	79.20	18.1	3,595	0.50%
2021/06/28	61.1	81.44	30	80.68	80.50	31.1	3,608	0.86%
2021/06/25	27.5	82.02	58	81.06	82.20	-30.5	3,582	-0.85%
2021/06/24	2.1	78.70	11.1	79.07	78.80	-9	3,551	-0.25%
2021/06/23	7	78.14	11	78.24	78.60	-4	3,572	-0.11%
2021/06/22	12	77.02	2.1	77.53	76.60	9.9	3,572	0.28%
2021/06/21	9.1	77.38	1.9	77.67	77.30	7.2	3,597	0.20%
2021/06/18	3	78.53	12.2	78.66	78.90	-9.2	3,625	-0.25%
2021/06/17	1	77.00	2.3	77.09	77.40	-1.3	3,644	-0.04%
2021/06/16	8.2	76.87	7.5	76.96	76.60	0.7	3,757	0.02%
2021/06/15	8	76.88	4.9	76.95	77.00	3.1	3,802	0.08%
2021/06/11	6	77.27	43.8	77.17	77.00	-37.8	3,897	-0.97%
2021/06/10	28.5	77.16	32	77.05	76.60	-3.6	4,079	-0.09%
2021/06/09	51.6	79.26	30.2	79.37	79.60	21.4	4,120	0.52%
2021/06/08	18	78.87	34	78.97	78.90	-16	4,263	-0.38%
2021/06/07	23.1	78.02	5.1	78.15	78.20	18	4,623	0.39%
2021/06/04	6.1	78.44	3.2	78.90	79.20	2.9	4,762	0.06%
2021/06/03	22.8	78.56	19	78.79	78.30	3.8	4,759	0.08%
2021/06/02	11	79.58	23.1	79.87	79.70	-12.1	4,767	-0.25%
2021/06/01	25.7	78.29	18	78.22	78.70	7.7	4,753	0.16%
2021/05/31	33.3	77.85	33	78.65	77.40	0.3	4,755	0.01%
2021/05/28	20.2	77.63	30.6	77.62	78.00	-10.4	4,749	-0.22%
2021/05/27	28.6	75.91	41.3	75.85	77.00	-12.7	4,796	-0.27%
2021/05/26	19.1	72.54	25.1	72.91	73.00	-6	4,784	-0.13%
2021/05/25	15.4	70.74	17.2	70.46	70.30	-1.8	4,789	-0.04%
2021/05/24	41	69.52	10	69.70	69.50	31	4,793	0.65%
2021/05/21	28.2	68.53	16	69.05	70.10	12.2	4,842	0.25%
2021/05/20	29	67.14	68	67.17	66.60	-39	4,882	-0.80%
2021/05/19	33.7	66.59	15	66.55	67.00	18.7	5,007	0.37%
2021/05/18	26	65.44	79	65.08	67.20	-53	5,222	-1.01%
2021/05/17	77.2	63.75	9.1	65.18	63.10	68.1	5,225	1.30%
2021/05/14	33	70.84	37.5	70.96	70.10	-4.5	5,210	-0.09%
2021/05/13	47.4	66.04	85.5	65.64	68.60	-38.1	5,213	-0.73%
2021/05/12	78.3	68.20	45.3	69.17	67.40	33	5,194	0.63%
2021/05/11	87.5	73.49	120.2	72.66	71.50	-32.7	5,147	-0.64%	大賣/
2021/05/10	78	79.59	62	78.94	78.80	16	5,120	0.31%
2021/05/07	179.1	77.30	83.9	77.64	78.30	95.2	5,115	1.86%	大買/
2021/05/06	25.8	83.60	5.6	83.61	83.60	20.2	4,894	0.41%
2021/05/05	67.8	94.13	17.2	93.97	92.80	50.6	4,875	1.04%
2021/05/04	63.1	90.41	74.1	91.37	94.20	-11	4,813	-0.23%
2021/05/03	18.1	94.28	27.2	94.07	91.50	-9.1	4,735	-0.19%
2021/04/29	35.1	93.57	72	94.02	94.00	-36.9	4,693	-0.79%
2021/04/28	49.2	92.65	89.5	92.25	93.40	-40.3	4,658	-0.87%
2021/04/27	7.6	90.17	10	90.66	90.30	-2.4	4,653	-0.05%
2021/04/26	15	89.84	115	90.23	90.30	-100	4,689	-2.13%	大賣/
2021/04/23	12.1	87.92	8.2	88.10	88.70	3.9	4,705	0.08%
2021/04/22	57.5	89.12	38.5	88.80	88.00	18.9	4,700	0.40%
2021/04/21	30.1	89.36	42	89.52	89.80	-12	4,659	-0.26%
2021/04/20	50	88.93	26.3	89.46	89.00	23.7	4,653	0.51%
2021/04/19	219.3	90.31	61.5	89.43	89.00	157.8	4,635	3.40%	大買/鉅額交易
2021/04/16	66.9	95.44	101	94.74	95.30	-34.1	4,540	-0.75%	大賣/
2021/04/15	40.2	91.23	42.1	91.98	93.50	-1.9	4,499	-0.04%
2021/04/14	134.7	90.42	61	90.50	90.80	73.7	4,471	1.65%	大買/
2021/04/13	154.2	94.86	155.3	94.54	92.00	-1.1	4,402	-0.02%	大買/大賣/
2021/04/12	225.3	97.81	115	97.83	95.90	110.3	4,308	2.56%	大買/大賣/鉅額交易
2021/04/09	76.7	104.97	88.6	105.74	106.50	-11.9	4,142	-0.29%
2021/04/08	115.5	101.97	89.2	101.54	103.50	26.3	4,036	0.65%	大買/
2021/04/07	73	100.27	42	100.69	99.60	31	3,966	0.78%
2021/04/06	56.5	99.34	86	99.35	100.00	-29.6	3,914	-0.76%
2021/04/01	115	97.83	152	98.52	98.00	-37	3,769	-0.98%	大買/大賣/
2021/03/31	12.1	94.82	30	95.56	94.30	-18	3,590	-0.50%
2021/03/30	40	94.88	8	95.08	95.20	32	3,562	0.90%
2021/03/29	8	94.39	27	94.83	95.30	-19	3,595	-0.53%
2021/03/26	14	93.21	9	94.37	92.60	5	3,589	0.14%
2021/03/25	32	93.20	6	92.93	93.20	26	3,564	0.73%
2021/03/24	24.1	93.29	6	93.28	93.50	18.1	3,561	0.51%
2021/03/23	26.2	91.74	27	92.39	93.50	-0.8	3,565	-0.02%
2021/03/22	36.3	92.05	28	92.23	91.60	8.3	3,532	0.23%
2021/03/19	87	94.73	53	94.92	93.40	34	3,513	0.97%
2021/03/18	20	94.34	33	94.79	94.90	-13	3,434	-0.38%
2021/03/17	56	93.89	73	94.60	93.20	-17	3,405	-0.50%
2021/03/16	114	94.93	190.1	95.27	92.50	-76.1	3,349	-2.27%	大買/大賣/
2021/03/15	40	92.39	88	92.76	92.60	-48	3,179	-1.51%
2021/03/12	107.1	92.78	115	92.70	92.00	-7.9	3,144	-0.25%	大買/大賣/
2021/03/11	345	90.88	437.2	91.11	93.40	-92.2	3,004	-3.07%	大買/大賣/
2021/03/10	75	86.84	94.9	86.29	86.70	-19.9	2,639	-0.75%
2021/03/09	36	82.84	13	83.03	82.60	23	2,491	0.92%
2021/03/08	20	83.74	13	83.70	83.60	7	2,485	0.28%
2021/03/05	9.2	81.68	16	82.06	81.90	-6.8	2,459	-0.28%
2021/03/04	30	81.43	23	81.83	81.80	7	2,459	0.28%
2021/03/03	19	82.38	5	82.34	82.10	14	2,462	0.57%
2021/03/02	38	83.49	31	83.64	83.90	7	2,444	0.29%
2021/02/26	14	80.76	29	81.03	81.20	-15	2,359	-0.64%
2021/02/25	27	83.50	28	83.59	82.70	-1	2,325	-0.04%
2021/02/24	21	83.25	14	83.61	83.20	7	2,288	0.31%
2021/02/23	97	84.36	87	84.25	83.20	10	2,268	0.44%
2021/02/22	100	86.47	101.1	86.49	86.70	-1.1	2,208	-0.05%	大賣/
2021/02/19	69	87.06	63	87.79	88.00	6	2,162	0.28%
2021/02/18	73.1	84.26	99.1	84.04	86.10	-26	2,051	-1.27%
2021/02/17	10	78.80	50	78.90	79.10	-40	1,811	-2.21%
2021/02/05	12	77.62	19	77.92	77.70	-7	1,774	-0.39%
2021/02/04	15	78.31	27	77.77	78.20	-12	1,752	-0.69%
2021/02/03	4	76.55	9	76.33	75.90	-5	1,730	-0.29%
2021/02/02	46	76.84	29	77.03	76.80	17	1,850	0.92%
2021/02/01	48	77.70	81	76.79	78.30	-33	1,833	-1.80%
2021/01/29	51	76.46	51	77.49	73.60	0	1,749	0.00%
2021/01/28	1	75.30	2	75.50	74.70	-1	1,688	-0.06%
2021/01/27	3	75.07	7	75.69	75.80	-4	1,714	-0.23%
2021/01/26	4	74.70	1	75.00	74.10	3	1,710	0.18%
2021/01/25	7	76.11	7	75.21	75.40	0	1,731	0.00%
2021/01/22	2	73.20	10	73.29	73.60	-8	1,720	-0.47%
2021/01/21	7.1	72.95	4.1	73.60	73.60	3	1,722	0.18%
2021/01/20	32.1	75.65	31.1	74.73	73.30	1	1,713	0.06%
2021/01/19	46.1	78.47	40.1	78.42	77.60	6	1,667	0.36%
2021/01/18	3	76.67	24	76.88	77.30	-21	1,623	-1.29%
2021/01/15	0	0.00	6	75.07	75.30	-6	1,605	-0.37%
2021/01/14	3	76.07	2	76.35	76.00	1	1,609	0.06%
2021/01/13	5	75.58	1	76.50	75.90	4	1,617	0.25%
2021/01/12	10	75.35	11	75.87	76.00	-1	1,637	-0.06%
2021/01/11	34.1	75.74	13	76.35	75.20	21.1	1,631	1.29%
2021/01/08	2	73.90	5	74.18	73.90	-3	1,625	-0.18%
2021/01/07	2	73.35	12	73.18	73.70	-10	1,657	-0.60%
2021/01/06	8	72.18	15	72.05	72.40	-7	1,664	-0.42%
2021/01/05	6	73.00	6	73.33	73.10	0	1,669	0.00%
2021/01/04	6	72.72	43	72.61	73.30	-37	1,693	-2.18%
2020/12/31	35.2	73.41	19	73.18	72.80	16.2	1,707	0.95%
2020/12/30	46.2	73.05	21.7	72.70	73.90	24.4	1,723	1.42%
2020/12/29	50.1	72.25	32.4	72.16	71.90	17.7	1,753	1.01%
2020/12/28	18	72.78	9	73.13	72.50	9	1,759	0.51%
2020/12/25	26	73.67	22	73.50	73.20	4	1,764	0.23%
2020/12/24	6	73.37	16	73.77	73.50	-10	1,783	-0.56%
2020/12/23	72	73.19	34.1	72.95	72.70	37.9	1,805	2.10%
2020/12/22	24.1	75.93	39	76.33	74.50	-14.9	1,821	-0.82%
2020/12/21	5.2	77.97	37	77.75	77.80	-31.8	1,846	-1.72%
2020/12/18	15	78.15	35	78.06	78.20	-20	1,879	-1.06%
2020/12/17	37	78.03	24	78.63	77.50	13	1,914	0.68%
2020/12/16	5.2	77.32	6	77.30	77.30	-0.8	1,910	-0.04%
2020/12/15	10	78.10	3	78.07	76.70	7	1,952	0.36%
2020/12/14	39	78.45	25	78.34	78.40	14	2,041	0.69%
2020/12/11	24	77.12	27	77.63	76.80	-3	2,073	-0.14%
2020/12/10	49	77.05	53.2	76.69	77.00	-4.2	2,096	-0.20%
2020/12/09	18	74.44	6	74.58	75.20	12	2,129	0.56%
2020/12/08	33.2	72.99	35	73.51	75.00	-1.8	2,182	-0.08%
2020/12/07	22	74.27	14.2	74.12	73.30	7.8	2,380	0.33%
2020/12/04	8.1	76.03	7.3	75.89	76.00	0.7	2,514	0.03%
2020/12/03	22	76.70	11	77.02	76.50	11	2,560	0.43%
2020/12/02	16.1	76.84	4	76.78	76.40	12.1	2,614	0.46%
2020/12/01	18	77.17	0.1	77.20	77.00	18	2,723	0.66%
2020/11/30	8	78.05	5	78.00	77.50	3	2,870	0.10%
2020/11/27	11	78.72	26	78.78	78.30	-15	2,987	-0.50%
2020/11/26	0	77.50	9	77.89	77.80	-9	3,242	-0.28%
2020/11/25	10	77.97	9	78.27	77.70	1	3,583	0.03%
2020/11/24	3.1	77.54	4	77.40	77.30	-1	3,715	-0.03%
2020/11/23	7	77.66	3	77.83	77.70	4	3,734	0.11%
2020/11/20	18	77.06	40	77.49	77.80	-22	3,763	-0.58%
2020/11/19	8	77.40	5	77.58	77.20	3	3,872	0.08%
2020/11/18	10	76.90	28	77.29	77.30	-18	4,010	-0.45%
2020/11/17	12	76.17	2	75.95	75.80	10	4,038	0.25%
2020/11/16	6	77.48	3	77.53	77.40	3	4,107	0.07%
2020/11/13	8	76.88	4	77.08	77.20	4	4,203	0.10%
2020/11/12	4	78.28	7	78.29	77.70	-3	4,252	-0.07%
2020/11/11	18	77.36	52	77.92	78.30	-34	4,291	-0.79%
2020/11/10	130	77.57	33	77.06	76.70	97	4,273	2.27%	大買/
2020/11/09	21.3	81.75	47	81.51	82.30	-25.7	4,175	-0.62%
2020/11/06	53	79.44	41	79.55	79.50	12	4,180	0.29%
2020/11/05	45	80.33	16.1	80.64	79.70	28.9	4,228	0.68%
2020/11/04	38	81.44	37.4	81.12	81.90	0.6	4,341	0.01%
2020/11/03	12	79.13	21	79.03	79.30	-9	4,375	-0.21%
2020/11/02	59.2	78.76	74	77.46	77.30	-14.8	4,446	-0.33%
2020/10/30	28	80.23	3	79.97	80.10	25	4,523	0.55%
2020/10/29	28.1	79.66	24	80.27	80.40	4.1	4,831	0.08%
2020/10/28	9	80.92	10	81.72	80.60	-1	4,990	-0.02%
2020/10/27	11	79.67	9	80.20	80.30	2	5,037	0.04%
2020/10/26	33.1	81.78	19	81.62	80.60	14.1	5,077	0.28%
2020/10/23	35	81.73	50	81.89	82.10	-15	5,132	-0.29%
2020/10/22	31	79.25	25	79.71	80.20	6	5,201	0.12%
2020/10/21	11	80.30	6.7	80.31	80.10	4.3	5,285	0.08%
2020/10/20	32.1	80.27	13	80.29	80.10	19.1	5,537	0.34%
2020/10/19	15	81.24	28	81.90	81.20	-13	5,550	-0.23%
2020/10/16	54	82.24	77	81.35	80.80	-23	5,625	-0.41%
2020/10/15	80.1	84.74	46	83.28	83.00	34.1	5,718	0.60%
2020/10/14	69	86.07	55	86.65	86.30	14	5,697	0.25%
2020/10/13	39	84.95	42	84.78	85.20	-3	5,700	-0.05%
2020/10/12	53	86.12	49	85.75	85.10	4	5,708	0.07%
2020/10/08	38	86.10	9.2	85.72	85.90	28.8	5,754	0.50%
2020/10/07	12	86.09	6	86.27	86.10	6	5,774	0.10%
2020/10/06	44	85.94	23	86.53	87.40	21	5,817	0.36%
2020/10/05	19	83.77	56	83.92	84.50	-37	5,843	-0.63%
2020/09/30	18	82.21	19	82.06	82.50	-1	5,840	-0.02%
2020/09/29	19	81.73	5	82.02	81.30	14	5,862	0.24%
2020/09/28	29.1	82.30	38	81.98	82.40	-8.9	5,873	-0.15%
2020/09/25	64	81.02	58	81.01	79.00	6	5,884	0.10%
2020/09/24	78.1	83.54	84	82.84	82.20	-5.9	5,847	-0.10%
2020/09/23	67	85.58	46	85.98	85.90	21	5,840	0.36%
2020/09/22	48	87.46	71	87.86	87.10	-23	5,868	-0.39%
2020/09/21	15	88.10	17	87.96	87.50	-2	5,867	-0.03%
2020/09/18	66	87.25	73	87.76	88.30	-7	5,862	-0.12%
2020/09/17	93.1	87.16	64	87.00	86.20	29.1	5,831	0.50%
2020/09/16	80	90.31	44	89.47	89.00	36	5,752	0.63%
2020/09/15	32	90.98	29	92.33	91.50	3	5,736	0.05%
2020/09/14	75	89.53	65	90.19	90.70	10	5,758	0.17%
2020/09/11	57	91.87	69	92.33	91.30	-12	5,721	-0.21%
2020/09/10	238	95.85	186	94.41	92.60	52	5,703	0.91%	大買/大賣/
2020/09/09	176	97.42	200	97.23	97.00	-24	5,681	-0.42%	大買/大賣/
2020/09/08	24	95.05	19	95.35	94.20	5	5,669	0.09%
2020/09/07	26	95.28	66	95.01	94.00	-40	5,679	-0.70%
2020/09/04	124	96.15	81	96.20	96.30	43	5,677	0.76%	大買/
2020/09/03	134	99.47	140.1	99.90	99.00	-6.1	5,592	-0.11%	大買/大賣/
2020/09/02	132	98.45	85	98.52	97.20	47	5,483	0.86%	大買/
2020/09/01	270.1	99.72	197	99.25	97.30	73.1	5,390	1.36%	大買/大賣/
2020/08/31	212	96.82	257.1	97.32	100.50	-45.1	5,159	-0.87%	大買/大賣/
2020/08/28	50	92.10	119	91.97	91.50	-69	4,848	-1.42%	大賣/
2020/08/27	25	89.64	14	90.20	89.10	11	4,882	0.23%
2020/08/26	54	89.94	56	90.13	89.70	-2	4,910	-0.04%
2020/08/25	150	90.45	90	90.35	90.30	60	4,936	1.22%	大買/
2020/08/24	77	90.49	228	90.01	91.80	-151	4,898	-3.08%	大賣/鉅額交易
2020/08/21	11	85.82	32	85.22	86.00	-21	4,829	-0.43%
2020/08/20	78	84.06	69	84.21	83.00	9	4,863	0.19%
2020/08/19	45	89.01	133	90.04	88.00	-88	4,959	-1.77%	大賣/
2020/08/18	34	88.78	47.3	89.08	87.80	-13.3	5,041	-0.26%
2020/08/17	52	88.04	74	87.55	88.30	-22	5,078	-0.43%
2020/08/14	32	85.82	28.1	85.96	85.40	3.9	5,131	0.08%
2020/08/13	27	85.61	20	86.09	85.50	7	5,137	0.14%
2020/08/12	27	84.48	38	84.52	84.30	-11	5,126	-0.21%
2020/08/11	70	86.32	52	86.01	84.70	18	5,144	0.35%
2020/08/10	190	89.02	97	87.77	86.90	93	5,118	1.82%	大買/
2020/08/07	64.1	89.67	51	89.68	91.00	13.1	5,029	0.26%
2020/08/06	52.1	90.16	51	90.32	89.20	1.1	5,064	0.02%
2020/08/05	91.1	89.99	80	90.21	90.00	11.1	5,118	0.22%
2020/08/04	410.2	89.26	307.1	89.55	90.00	103.1	5,081	2.03%	大買/大賣/鉅額交易
2020/08/03	103	85.53	247	84.66	86.80	-144	4,878	-2.95%	大買/大賣/鉅額交易
2020/07/31	71	80.82	40	81.12	80.50	31	4,986	0.62%
2020/07/30	27	79.54	14	79.47	80.00	13	5,023	0.26%
2020/07/29	46	79.98	34	80.07	78.70	12	5,046	0.24%
2020/07/28	92	81.46	65.1	80.88	78.60	26.9	5,072	0.53%
2020/07/27	113	84.44	44	84.61	84.10	69	5,221	1.32%	大買/
2020/07/24	114	85.13	192	85.48	85.70	-78	5,315	-1.47%	大買/大賣/
2020/07/23	50.1	82.46	20	82.02	83.00	30.1	5,285	0.57%
2020/07/22	126	82.19	102	82.58	83.20	24	5,397	0.44%	大買/大賣/
2020/07/21	71	80.18	128	80.93	81.90	-57	5,366	-1.06%	大賣/
2020/07/20	35	75.45	53	74.12	76.00	-18	5,343	-0.34%
2020/07/17	15	76.15	4	76.10	75.20	11	5,418	0.20%
2020/07/16	36	77.80	7	77.81	77.70	29	5,625	0.52%
2020/07/15	16	77.12	23	77.73	78.80	-7	5,822	-0.12%
2020/07/14	23	77.54	10.4	78.01	76.10	12.7	5,907	0.21%
2020/07/13	10.5	79.48	90	80.40	80.90	-79.5	5,984	-1.33%
2020/07/10	63	78.13	16	77.84	77.40	47	6,003	0.78%
2020/07/09	26	80.97	50	81.25	80.80	-24	5,988	-0.40%
2020/07/08	20	80.92	59	81.29	81.10	-39	5,984	-0.65%
2020/07/07	39	80.23	12	80.09	79.80	27	5,967	0.45%
2020/07/06	26	80.88	65	81.09	81.50	-39	5,969	-0.65%
2020/07/03	32	79.21	22	79.46	78.90	10	5,959	0.17%
2020/07/02	74.2	80.28	39	80.23	79.90	35.2	5,955	0.59%
2020/07/01	92	78.64	38	79.21	79.30	54	5,920	0.91%
2020/06/30	45	79.31	17	78.55	79.10	28	5,862	0.48%
2020/06/29	32	80.42	84	80.64	80.00	-52	5,830	-0.89%
2020/06/24	20	82.00	14	82.26	81.90	6	5,822	0.10%
2020/06/23	30	82.05	17	82.95	82.30	13	5,828	0.22%
2020/06/22	39	83.73	149	83.57	82.60	-110	5,826	-1.89%	大賣/鉅額交易
2020/06/19	46.1	86.87	45	87.04	85.90	1.1	5,806	0.02%
2020/06/18	17	85.18	52	84.77	85.50	-35	5,780	-0.61%
2020/06/17	65	85.30	41	85.22	84.50	24	5,766	0.42%
2020/06/16	154	86.33	216.2	86.50	86.20	-62.2	5,763	-1.08%	大買/大賣/
2020/06/15	71	82.03	117	82.52	84.00	-46	5,562	-0.83%	大賣/
2020/06/12	58	79.14	98	77.70	80.70	-40	5,423	-0.74%
2020/06/11	73.1	79.13	37	80.43	78.30	36.1	5,378	0.67%
2020/06/10	37	80.92	55	80.82	80.70	-18	5,368	-0.34%
2020/06/09	37	80.65	48	81.08	80.10	-11	5,378	-0.20%
2020/06/08	34	80.34	9	81.18	80.00	25	5,365	0.47%
2020/06/05	30	81.18	88	80.92	81.10	-58	5,338	-1.09%
2020/06/04	104	80.42	43	80.70	80.50	61	5,307	1.15%	大買/
2020/06/03	243	82.37	148	82.44	80.50	95	5,293	1.79%	大買/大賣/
2020/06/02	40	79.70	62	79.90	80.50	-22	5,126	-0.43%
2020/06/01	85	79.88	21	79.53	79.10	64	5,126	1.25%
2020/05/29	49	78.82	69	78.92	80.40	-20	5,101	-0.39%
2020/05/28	66.1	79.34	64	78.85	77.60	2.1	5,040	0.04%
2020/05/27	72	78.34	62	78.22	79.00	10	4,977	0.20%
2020/05/26	258	79.01	194	79.32	77.20	64	4,919	1.30%	大買/大賣/
2020/05/25	147	77.04	218	77.19	77.90	-71	4,729	-1.50%	大買/大賣/
2020/05/22	118	74.44	131	74.64	74.20	-13	4,554	-0.29%	大買/大賣/
2020/05/21	97	73.08	98	73.42	74.20	-1	4,462	-0.02%
2020/05/20	19	71.00	23	71.16	70.80	-4	4,358	-0.09%
2020/05/19	78	70.94	42	70.82	70.40	36	4,342	0.83%
2020/05/18	50	70.18	51	70.06	70.90	-1	4,309	-0.02%
2020/05/15	39	69.03	16	69.49	68.50	23	4,249	0.54%
2020/05/14	31	70.34	22	70.05	69.10	9	4,212	0.21%
2020/05/13	95	71.94	100	72.11	72.10	-5	4,160	-0.12%
2020/05/12	108	70.94	213	70.29	69.90	-105	4,062	-2.58%	大買/大賣/鉅額交易
2020/05/11	69.5	73.97	70	73.96	73.00	-0.5	3,921	-0.01%
2020/05/08	149.5	76.32	82	76.55	74.80	67.5	3,852	1.75%	大買/
2020/05/07	234	77.00	289	76.39	76.00	-55	3,739	-1.47%	大買/大賣/
2020/05/06	90	73.26	100	73.08	73.10	-10	3,472	-0.29%
2020/05/05	62	72.69	59	72.34	71.60	3	3,392	0.09%
2020/05/04	120	72.17	101	72.41	72.10	19	3,337	0.57%	大買/大賣/
2020/04/30	466	74.97	504	73.75	72.20	-38	3,268	-1.16%	大買/大賣/
2020/04/29	218	70.60	221	71.00	73.00	-3	3,049	-0.10%	大買/大賣/
2020/04/28	273	69.00	248	68.91	68.50	25	2,870	0.87%	大買/大賣/
2020/04/27	211	65.98	125	66.19	68.20	86	2,663	3.23%	大買/大賣/
2020/04/24	32	62.64	33	62.51	62.00	-1	2,505	-0.04%
2020/04/23	61	66.09	62	65.96	63.80	-1	2,445	-0.04%
2020/04/22	67	64.13	44	63.95	65.20	23	2,337	0.98%
2020/04/21	178	65.76	245	65.69	64.10	-67	2,246	-2.98%	大買/大賣/
2020/04/20	155	64.14	198	64.09	66.50	-43	2,019	-2.13%	大買/大賣/
2020/04/17	112	59.62	107	59.80	60.50	5	1,803	0.28%	大買/大賣/
2020/04/16	144	54.10	107	53.60	56.70	37	1,665	2.22%	大買/大賣/
2020/04/15	38	51.91	54	52.12	51.60	-16	1,562	-1.02%
2020/04/14	42	48.61	69	48.38	50.00	-27	1,482	-1.82%
2020/04/13	42	45.75	14	45.56	45.50	28	1,435	1.95%
2020/04/10	6	44.33	3	44.68	44.60	3	1,417	0.21%
2020/04/09	23	46.24	27	45.74	44.95	-4	1,398	-0.29%
2020/04/08	12	44.34	15	44.27	45.30	-3	1,361	-0.22%
2020/04/07	19	42.98	18	43.18	43.10	1	1,334	0.07%
2020/04/06	4	41.84	4	42.05	42.15	0	1,301	0.00%
2020/04/01	6	42.08	0	0.00	42.10	6	1,277	0.47%
2020/03/31	36	42.59	14.1	42.86	42.05	21.9	1,269	1.72%
2020/03/30	14	41.37	38	41.73	42.50	-24	1,255	-1.91%
2020/03/27	28	42.47	7	42.18	41.40	21	1,248	1.68%
2020/03/26	7	41.63	27	41.71	41.80	-20	1,237	-1.62%
2020/03/25	15	41.41	33	41.63	41.15	-18	1,213	-1.48%
2020/03/24	69	38.79	24	38.52	39.15	45	1,178	3.82%
2020/03/23	23	36.21	12	36.00	36.00	11	1,139	0.96%
2020/03/20	42	41.14	30	40.79	40.00	12	1,120	1.07%
2020/03/19	18	40.64	15	41.98	40.45	3	1,087	0.28%
2020/03/18	9	45.39	27	45.61	44.90	-18	1,088	-1.65%
2020/03/17	16	44.74	9	44.51	44.60	7	1,085	0.64%
2020/03/16	34	46.26	33	46.59	45.60	1	1,065	0.09%
2020/03/13	28	44.91	17	44.90	44.90	11	1,034	1.06%
2020/03/12	26	50.85	10	50.27	49.85	16	1,002	1.60%
2020/03/11	56	55.81	8	56.05	54.30	48	973	4.93%
2020/03/10	5	55.06	4	53.65	56.10	1	967	0.10%
2020/03/09	35	56.13	12	56.03	55.20	23	954	2.41%
2020/03/06	11	59.60	15	59.94	59.30	-4	936	-0.43%
2020/03/05	52	60.73	60	60.84	61.00	-8	972	-0.82%
2020/03/04	26	56.72	39	56.92	57.50	-13	928	-1.40%
2020/03/03	10	54.89	10	54.95	54.00	0	895	0.00%
2020/03/02	6	53.65	21	54.41	53.80	-15	889	-1.69%
2020/02/27	31	57.65	24	58.03	56.80	7	923	0.76%
2020/02/26	9	59.92	53	59.84	59.80	-44	938	-4.69%
2020/02/25	12	59.63	11	60.05	60.60	1	937	0.11%
2020/02/24	13	60.81	2	61.35	60.80	11	943	1.17%
2020/02/21	15	61.80	24	61.81	62.00	-9	940	-0.96%
2020/02/20	20	62.27	6	62.45	61.80	14	943	1.48%
2020/02/19	1	61.30	4	61.48	61.30	-3	946	-0.32%
2020/02/18	7	60.83	1	61.10	60.90	6	958	0.63%
2020/02/17	1	60.80	0	0.00	60.90	1	966	0.10%
2020/02/14	2	61.70	3	62.00	61.40	-1	984	-0.10%
2020/02/13	5	61.74	6	62.13	61.80	-1	1,009	-0.10%
2020/02/12	1	61.90	4	61.60	61.90	-3	1,061	-0.28%
2020/02/11	7	61.16	2	61.80	60.80	5	1,158	0.43%
2020/02/10	4	60.73	2	60.95	61.00	2	1,190	0.17%
2020/02/07	44	61.78	2	61.75	61.80	42	1,212	3.46%
2020/02/06	2	63.60	12	63.48	63.60	-10	1,221	-0.82%
2020/02/05	4	62.53	11	62.47	61.70	-7	1,229	-0.57%
2020/02/04	11	62.43	8	62.14	63.00	3	1,220	0.25%
2020/02/03	12	60.19	35	60.53	59.60	-23	1,210	-1.90%
2020/01/31	10	64.48	6	65.33	65.00	4	1,200	0.33%
2020/01/30	28	66.69	51	67.71	65.70	-23	1,207	-1.90%
2020/01/20	2	70.80	12	71.13	71.80	-10	1,185	-0.84%
2020/01/17	7	71.27	4	71.40	71.10	3	1,184	0.25%
2020/01/16	4	71.33	4	71.95	72.00	0	1,181	0.00%
2020/01/15	3	72.07	4	72.23	72.00	-1	1,184	-0.08%
2020/01/14	4	72.20	7	71.90	71.80	-3	1,186	-0.25%
2020/01/13	0	0.00	17	72.41	72.00	-17	1,186	-1.43%
2020/01/10	20	72.12	16	72.13	72.50	4	1,189	0.34%
2020/01/09	13	72.18	44	71.93	72.20	-31	1,174	-2.64%
2020/01/08	11	69.22	7	68.49	69.00	4	1,175	0.34%
2020/01/07	7	70.39	6	70.33	69.90	1	1,188	0.08%
2020/01/06	3	70.77	0	0.00	70.40	3	1,199	0.25%
2020/01/03	8	71.93	4	72.60	71.70	4	1,218	0.33%
2020/01/02	2	72.10	6	72.03	72.00	-4	1,236	-0.32%
2019/12/31	1	71.30	2	71.70	71.40	-1	1,242	-0.08%
2019/12/30	4	71.25	3	71.20	71.10	1	1,257	0.08%
2019/12/27	2	71.35	8	71.29	71.30	-6	1,276	-0.47%
2019/12/26	6	71.52	4	71.68	71.20	2	1,307	0.15%
2019/12/25	9	70.83	7	70.87	71.00	2	1,355	0.15%
2019/12/24	10	70.47	8	70.96	70.10	2	1,462	0.14%
2019/12/23	3	71.07	1	70.20	70.20	2	1,565	0.13%
2019/12/20	2	72.35	0	0.00	72.00	2	1,578	0.13%
2019/12/19	3	72.77	2	72.90	72.80	1	1,575	0.06%
2019/12/18	3	72.80	0	0.00	73.00	3	1,581	0.19%
2019/12/17	7	73.34	6	73.67	73.10	1	1,637	0.06%
2019/12/16	14	73.66	17	74.11	73.90	-3	1,645	-0.18%
2019/12/13	33	73.54	4	73.05	72.60	29	1,638	1.77%
2019/12/12	16	74.23	6	74.33	73.90	10	1,630	0.61%
2019/12/11	2	75.45	2	75.85	75.10	0	1,620	0.00%
2019/12/10	6	74.50	24	74.16	76.00	-18	1,625	-1.11%
2019/12/09	24	74.72	1	76.60	75.40	23	1,616	1.42%
2019/12/06	22	76.41	21	76.48	76.00	1	1,635	0.06%
2019/12/05	1	74.90	3	75.57	75.40	-2	1,651	-0.12%
2019/12/04	5	74.94	4	75.10	74.80	1	1,698	0.06%
2019/12/03	13	74.47	14	74.81	75.00	-1	1,710	-0.06%
2019/12/02	53	75.44	34	75.67	74.90	19	1,710	1.11%
2019/11/29	27	79.67	4	78.90	78.80	23	1,669	1.38%
2019/11/28	7	80.31	3	80.80	80.30	4	1,687	0.24%
2019/11/27	17	80.86	9	81.01	80.90	8	1,715	0.47%
2019/11/26	48	82.01	17	82.12	81.60	31	1,731	1.79%
2019/11/25	25	82.30	34	82.31	82.60	-9	1,723	-0.52%
2019/11/22	16	80.33	5	80.90	80.10	11	1,715	0.64%
2019/11/21	3	79.63	3	80.23	80.70	0	1,749	0.00%
2019/11/20	5	79.82	1	80.90	79.70	4	1,752	0.23%
2019/11/19	3	80.47	16	80.76	80.70	-13	1,771	-0.73%
2019/11/18	2	79.25	14	79.76	79.90	-12	1,782	-0.67%
2019/11/15	18	79.18	4	79.58	79.10	14	1,801	0.78%
2019/11/14	11	80.14	15	81.17	79.80	-4	1,826	-0.22%
2019/11/13	28	80.79	17	80.66	81.00	11	1,866	0.59%
2019/11/12	5	79.72	7	79.84	79.50	-2	1,928	-0.10%
2019/11/11	28	82.05	21	81.02	79.50	7	2,082	0.34%
2019/11/08	48	83.64	84	83.11	83.70	-36	2,154	-1.67%
2019/11/07	18	78.41	14	78.66	78.50	4	2,152	0.19%
2019/11/06	19	80.44	11	81.72	80.00	8	2,130	0.38%
2019/11/05	11	81.77	9	82.39	81.50	2	2,114	0.09%
2019/11/04	7	81.77	2	81.80	81.50	5	2,107	0.24%
2019/11/01	15	82.51	0	0.00	82.20	15	2,097	0.72%
2019/10/31	7	82.97	0	0.00	82.80	7	2,114	0.33%
2019/10/30	16	83.07	8	83.80	83.40	8	2,145	0.37%
2019/10/29	21	83.34	18	83.27	82.90	3	2,134	0.14%
2019/10/28	1	83.70	3	84.00	84.10	-2	2,130	-0.09%
2019/10/25	3	83.97	1	84.00	83.90	2	2,129	0.09%
2019/10/24	2	84.45	2	84.40	84.50	0	2,154	0.00%
2019/10/23	42	84.00	10	84.11	83.70	32	2,170	1.47%
2019/10/22	2	84.30	7	84.89	84.00	-5	2,180	-0.23%
2019/10/21	15	84.68	1	84.80	84.50	14	2,188	0.64%
2019/10/18	8	86.16	5	86.88	85.20	3	2,214	0.14%
2019/10/17	1	87.00	4	87.10	86.80	-3	2,226	-0.13%
2019/10/16	15	87.79	17	87.04	86.80	-2	2,313	-0.09%
2019/10/15	17	86.62	20	86.09	87.20	-3	2,341	-0.13%
2019/10/14	6	84.88	14	85.01	84.20	-8	2,375	-0.34%
2019/10/09	20	83.80	17	84.32	83.50	3	2,376	0.13%
2019/10/08	18	86.09	3	86.47	85.50	15	2,385	0.63%
2019/10/07	2	87.00	14	87.12	86.70	-12	2,378	-0.50%
2019/10/04	19	86.45	8	86.51	86.50	11	2,441	0.45%
2019/10/03	12	87.03	13	87.56	87.20	-1	2,477	-0.04%
2019/10/02	20	87.57	18	87.36	87.10	2	2,467	0.08%
2019/10/01	48	87.24	37	87.15	88.00	11	2,448	0.45%
2019/09/27	131	91.69	89	91.32	89.00	42	2,440	1.72%	大買/
2019/09/26	118	96.87	112	96.95	97.50	6	2,362	0.25%	大買/大賣/
2019/09/25	14	93.84	34	93.10	94.50	-20	2,265	-0.88%
2019/09/24	1	91.60	2	91.90	91.50	-1	2,279	-0.04%
2019/09/23	8	91.85	11	92.29	91.90	-3	2,464	-0.12%
2019/09/20	18	91.29	4	91.60	91.10	14	2,499	0.56%
2019/09/19	18	91.71	14	91.66	91.50	4	2,484	0.16%
2019/09/18	15	93.16	14	93.30	93.40	1	2,472	0.04%
2019/09/17	0	0.00	2	92.35	92.20	-2	2,465	-0.08%
2019/09/16	1	91.50	5	91.44	91.50	-4	2,480	-0.16%
2019/09/12	8	91.81	12	91.98	91.30	-4	2,502	-0.16%
2019/09/11	6	91.23	24	91.49	91.80	-18	2,522	-0.71%
2019/09/10	23	92.70	17	92.87	91.70	6	2,516	0.24%
2019/09/09	35	92.92	18	92.81	92.90	17	2,493	0.68%
2019/09/06	31	91.97	54.3	91.71	92.60	-23.3	2,482	-0.94%
2019/09/05	15	89.27	39	89.37	89.10	-24	2,458	-0.98%
2019/09/04	24	88.78	10	89.20	88.60	14	2,496	0.56%
2019/09/03	16	88.76	2	88.80	88.50	14	2,583	0.54%
2019/09/02	37	88.55	45	89.02	89.30	-8	2,638	-0.30%
2019/08/30	38	89.01	19	88.85	88.20	19	2,621	0.72%
2019/08/29	40.2	90.28	24	90.60	90.10	16.2	2,612	0.62%
2019/08/28	17.1	90.89	31.2	90.39	89.80	-14.1	2,602	-0.54%
2019/08/27	31	93.60	11	93.71	93.00	20	2,603	0.77%
2019/08/26	8	93.86	20	94.42	95.00	-12	2,589	-0.46%
2019/08/23	5	93.58	6	93.47	93.20	-1	2,570	-0.04%
2019/08/22	37	95.47	36	95.90	94.70	1	2,594	0.04%
2019/08/21	17	94.25	18.5	94.67	94.60	-1.5	2,628	-0.06%
2019/08/20	28	95.17	35	94.85	94.10	-7	2,699	-0.26%
2019/08/19	20	96.29	27	96.92	95.70	-7	2,786	-0.25%
2019/08/16	96	99.22	29	99.34	97.70	67	2,833	2.36%
2019/08/15	44	101.67	33	102.13	100.50	11	2,858	0.38%
2019/08/14	150	102.76	177	102.65	102.50	-27	2,815	-0.96%	大買/大賣/
2019/08/13	77	95.16	107	95.11	98.10	-30	2,699	-1.11%	大賣/
2019/08/12	74	93.10	132	93.14	91.00	-58	2,654	-2.18%	大賣/
2019/08/08	0	0.00	7	89.10	90.50	-7	2,592	-0.27%
2019/08/07	5	88.54	4	88.93	88.00	1	2,596	0.04%
2019/08/06	20	88.67	18	87.21	89.00	2	2,634	0.08%
2019/08/05	20	90.15	13	90.52	89.00	7	2,681	0.26%
2019/08/02	29	90.02	13	90.68	89.20	16	2,805	0.57%
2019/08/01	11	90.24	37	90.32	92.00	-26	2,797	-0.93%
2019/07/31	12	88.06	34	88.14	88.90	-22	2,770	-0.79%
2019/07/30	77	87.60	19	87.79	87.00	58	2,776	2.09%
2019/07/29	14	89.48	15	89.84	89.20	-1	2,777	-0.04%
2019/07/26	46	89.40	60	89.67	88.90	-14	2,806	-0.50%
2019/07/25	27	87.93	11	88.26	88.20	16	2,837	0.56%
2019/07/24	12	88.39	21	88.78	88.10	-9	2,940	-0.31%
2019/07/23	22	89.23	27	89.49	88.90	-5	2,952	-0.17%
2019/07/22	59.2	89.96	36	89.51	88.90	23.2	2,957	0.78%
2019/07/19	44	91.30	27	91.11	90.70	17	2,959	0.57%
2019/07/18	127	91.93	142.3	92.24	91.60	-15.3	2,947	-0.52%	大買/大賣/
2019/07/17	19	89.53	39	89.64	90.00	-20	2,872	-0.70%
2019/07/16	52	89.26	166	89.99	88.10	-114	2,832	-4.02%	大賣/鉅額交易
2019/07/15	18	88.61	8.1	88.94	88.40	9.9	2,792	0.35%
2019/07/12	19	88.30	35	88.61	87.80	-16	2,809	-0.57%
2019/07/11	7	87.69	11	87.98	87.20	-4	2,789	-0.14%
2019/07/10	70	87.20	51	87.20	87.70	19	2,795	0.68%
2019/07/09	25	88.50	63	87.81	89.40	-38	2,771	-1.37%
2019/07/08	33.2	85.95	8	86.08	86.00	25.2	2,776	0.91%
2019/07/05	23	86.12	64	85.84	85.60	-41	2,856	-1.44%
2019/07/04	23	86.51	24	86.77	86.30	-1	2,947	-0.03%
2019/07/03	46	85.94	36.3	86.03	86.40	9.7	2,939	0.33%
2019/07/02	22	85.38	40.1	85.58	85.90	-18.1	2,945	-0.61%
2019/07/01	38.1	84.36	48	84.80	85.20	-9.9	2,970	-0.33%
2019/06/28	281	88.03	176	85.94	84.60	105	2,991	3.51%	大買/大賣/鉅額交易
2019/06/27	29.4	84.87	26	85.03	85.60	3.4	2,969	0.11%
2019/06/26	25	84.31	11.1	83.99	86.10	13.9	3,022	0.46%
2019/06/25	6	83.40	5	83.54	83.10	1	3,030	0.03%
2019/06/24	0.1	82.70	0	0.00	83.20	0.1	3,062	0.00%
2019/06/21	6	84.50	11	84.75	84.10	-5	3,080	-0.16%
2019/06/20	17	84.71	30	84.64	84.90	-13	3,098	-0.42%
2019/06/19	11	84.21	118	84.24	84.30	-107	3,097	-3.45%	大賣/鉅額交易
2019/06/18	9	82.87	23	82.80	82.60	-14	3,099	-0.45%
2019/06/17	7	83.01	16	82.72	82.70	-9	3,112	-0.29%
2019/06/14	11	83.17	8	83.28	82.80	3	3,130	0.10%
2019/06/13	40	82.91	15	83.57	82.50	25	3,156	0.79%
2019/06/12	64.1	84.67	28	84.63	84.20	36.1	3,287	1.10%
2019/06/11	34	85.48	106.1	85.47	86.00	-72.1	3,430	-2.10%	大賣/
2019/06/10	27	82.44	41	82.77	83.40	-14	3,396	-0.41%
2019/06/06	11	80.06	11	80.41	80.70	0	3,392	0.00%
2019/06/05	33	79.88	42	79.88	80.70	-9	3,460	-0.26%
2019/06/04	36	78.63	27	78.95	78.50	9	3,605	0.25%
2019/06/03	53	80.48	25	80.62	79.00	28	3,665	0.76%
2019/05/31	17	81.07	15	81.41	80.80	2	3,738	0.05%
2019/05/30	32	81.30	10	81.37	81.10	22	3,828	0.57%
2019/05/29	31	81.65	36	81.93	81.90	-5	3,972	-0.13%
2019/05/28	110	81.79	58	82.42	81.30	52	3,983	1.31%	大買/
2019/05/27	102	84.40	95	84.43	83.80	7	4,070	0.17%	大買/
2019/05/24	75.3	82.53	148	82.59	83.00	-72.7	4,160	-1.75%	大賣/
2019/05/23	39	80.02	57.2	79.39	81.70	-18.2	4,084	-0.44%
2019/05/22	112	79.11	78	79.72	78.10	34	4,059	0.84%	大買/
2019/05/21	47	76.68	52	76.36	77.60	-5	4,033	-0.12%
2019/05/20	107	77.44	106	77.73	77.60	1	4,070	0.02%	大買/大賣/
2019/05/17	41.2	77.36	49	76.99	78.00	-7.9	4,072	-0.19%
2019/05/16	30	74.67	23	74.43	74.70	7	4,061	0.17%
2019/05/15	10	73.75	19	73.88	73.00	-9	4,120	-0.22%
2019/05/14	19	70.98	38	71.10	73.40	-19	4,251	-0.45%
2019/05/13	65	73.38	47	73.31	72.80	18	4,326	0.42%
2019/05/10	92	77.81	87	78.06	76.60	5	4,416	0.11%
2019/05/09	40	74.07	10	74.33	73.90	30	4,459	0.67%
2019/05/08	13	73.63	8	74.56	75.20	5	4,550	0.11%
2019/05/07	23	75.05	14	75.96	74.30	9	4,656	0.19%
2019/05/06	21	74.68	23	74.99	75.40	-2	4,848	-0.04%
2019/05/03	45	72.98	45	73.19	74.90	0	5,098	0.00%
2019/05/02	15	73.10	31	73.18	72.80	-16	5,156	-0.31%
2019/04/30	153	72.44	154	73.00	71.60	-1	5,309	-0.02%	大買/大賣/
2019/04/29	21	79.24	53	79.40	78.20	-32	5,294	-0.60%
2019/04/26	24	80.66	24	80.46	80.50	0	5,312	0.00%
2019/04/25	26	80.08	42	80.24	80.20	-16	5,325	-0.30%
2019/04/24	5	79.16	10	79.29	78.80	-5	5,328	-0.09%
2019/04/23	21	78.63	17	78.72	78.30	4	5,343	0.07%
2019/04/22	2.7	79.58	5	79.98	79.60	-2.3	5,377	-0.04%
2019/04/19	43	79.09	51	79.21	79.50	-8	5,544	-0.14%
2019/04/18	41	78.97	16	79.01	78.30	25	5,584	0.45%
2019/04/17	8	80.31	10	80.32	80.10	-2	5,633	-0.04%
2019/04/16	24	80.62	16	81.03	80.40	8	5,702	0.14%
2019/04/15	14	81.77	34	81.62	82.00	-20	5,755	-0.35%
2019/04/12	42.1	79.16	98.3	79.45	80.20	-56.2	5,814	-0.97%
2019/04/11	155	81.18	121	81.48	79.10	34	5,911	0.58%	大買/大賣/
2019/04/10	89	81.71	125	82.00	83.60	-36	5,868	-0.61%	大賣/
2019/04/09	42	79.79	8	79.30	79.80	34	5,951	0.57%
2019/04/08	23	79.30	17	79.48	79.50	6	6,005	0.10%
2019/04/03	77.2	79.67	45	80.05	79.10	32.2	6,035	0.53%
2019/04/02	72	79.32	74	79.46	79.40	-2	6,073	-0.03%
2019/04/01	201	79.93	147	79.55	78.90	54	6,058	0.89%	大買/大賣/
2019/03/29	189	84.06	252	84.22	83.10	-63	5,958	-1.06%	大買/大賣/
2019/03/28	232	85.35	86	84.94	86.00	146	6,004	2.43%	大買/鉅額交易
2019/03/27	59	84.20	51	83.95	84.00	8	6,089	0.13%
2019/03/26	21	85.71	13	86.04	85.70	8	6,264	0.13%
2019/03/25	41	85.66	41	85.58	86.00	0	6,325	0.00%
2019/03/22	25	88.40	157	88.14	88.00	-132	6,398	-2.06%	大賣/鉅額交易
2019/03/21	25	89.04	22	89.65	88.50	3	6,520	0.05%
2019/03/20	9	91.08	6	90.98	91.00	3	6,728	0.04%
2019/03/19	6	90.58	25.2	91.17	90.80	-19.2	7,131	-0.27%
2019/03/18	11	89.96	62	90.02	89.80	-51	7,301	-0.70%
2019/03/15	90	90.55	132	90.29	88.60	-42	7,432	-0.57%	大賣/
2019/03/14	85	90.46	101	90.92	90.90	-16	7,547	-0.21%	大賣/
2019/03/13	70	87.12	80	87.34	88.00	-10	7,607	-0.13%
2019/03/12	56	85.12	41	85.53	85.60	15	7,806	0.19%
2019/03/11	77	84.01	92	84.00	83.90	-15	7,974	-0.19%
2019/03/08	140	85.95	115	85.91	84.90	25	8,033	0.31%	大買/大賣/
2019/03/07	85	91.95	52	91.98	90.50	33	7,909	0.42%
2019/03/06	69	91.74	104	91.63	93.10	-35	7,917	-0.44%	大賣/
2019/03/05	146	91.00	85	91.30	90.00	61	7,829	0.78%	大買/
2019/03/04	146	90.29	123	90.59	91.50	23	7,753	0.30%	大買/大賣/
2019/02/27	22.8	86.12	17	87.35	87.80	5.8	7,614	0.08%
2019/02/26	136	88.09	90	89.03	86.90	46	7,599	0.61%	大買/
2019/02/25	160.2	88.21	175	87.94	88.30	-14.8	7,497	-0.20%	大買/大賣/
2019/02/22	31	84.31	69.2	84.32	85.10	-38.2	7,401	-0.52%
2019/02/21	29	84.29	26.1	84.62	83.80	2.9	7,504	0.04%
2019/02/20	64.2	83.68	36	83.23	84.30	28.2	7,546	0.37%
2019/02/19	38	83.78	41	84.32	82.80	-3	7,795	-0.04%
2019/02/18	97.5	84.25	21	84.56	82.80	76.5	7,779	0.98%
2019/02/15	102	84.79	99	85.30	85.90	3	7,761	0.04%	大買/
2019/02/14	58	86.18	46.5	86.22	85.60	11.5	7,741	0.15%
2019/02/13	71	89.71	97.2	90.59	85.60	-26.2	7,681	-0.34%
2019/02/12	154	88.36	88.1	88.12	91.60	65.9	7,582	0.87%	大買/
2019/02/11	92	90.10	60	89.89	88.90	32	7,517	0.43%
2019/01/30	98.1	88.11	140	88.62	89.10	-41.9	7,427	-0.56%	大賣/
2019/01/29	113	85.04	155.1	84.83	86.00	-42.1	7,390	-0.57%	大買/大賣/
2019/01/28	141	85.66	124	85.50	84.00	17	7,335	0.23%	大買/大賣/
2019/01/25	154	84.37	161	84.30	85.20	-7	7,308	-0.10%	大買/大賣/
2019/01/24	227.1	80.66	175	80.22	82.70	52.1	7,151	0.73%	大買/大賣/
2019/01/23	120	76.67	87.5	76.38	77.50	32.5	6,938	0.47%	大買/
2019/01/22	162	75.40	205	75.30	76.50	-43	6,905	-0.62%	大買/大賣/
2019/01/21	65	73.34	122.5	73.35	74.00	-57.5	6,766	-0.85%	大賣/
2019/01/18	36	70.78	112	70.72	71.20	-76	6,724	-1.13%	大賣/
2019/01/17	16	69.52	21	69.54	69.60	-5	6,734	-0.07%
2019/01/16	67	70.63	75	70.72	69.80	-8	6,762	-0.12%
2019/01/15	42	70.05	29	70.05	70.20	13	6,759	0.19%
2019/01/14	81	69.44	102	69.71	69.10	-21	6,819	-0.31%	大賣/
2019/01/11	236.2	68.63	145	69.03	68.50	91.2	6,887	1.32%	大買/大賣/
2019/01/10	90	72.79	110	72.98	72.10	-20	6,751	-0.30%	大賣/
2019/01/09	93.1	73.50	76	73.94	73.20	17.1	6,765	0.25%
2019/01/08	95	73.36	76	73.33	73.80	19	6,799	0.28%
2019/01/07	71	73.16	159	73.21	73.60	-88	6,832	-1.29%	大賣/
2019/01/04	120	71.89	177	71.77	71.30	-57	6,861	-0.83%	大買/大賣/
2019/01/03	254	73.13	238	73.24	73.90	16	6,852	0.23%	大買/大賣/
2019/01/02	57	71.15	62	71.39	71.20	-5	6,753	-0.07%
2018/12/28	289	70.95	244	71.01	71.50	45	6,786	0.66%	大買/大賣/
2018/12/27	49	68.48	151	68.88	69.50	-102	6,767	-1.51%	大賣/鉅額交易
2018/12/26	106.2	67.88	49	68.18	67.10	57.2	6,750	0.85%	大買/
2018/12/25	99	67.91	101	67.30	68.90	-2	6,888	-0.03%	大賣/
2018/12/24	61	68.50	34	68.63	68.10	27	7,064	0.38%
2018/12/22	156	69.86	93	69.74	70.00	63	7,171	0.88%	大買/
2018/12/21	128	69.67	148	69.88	72.00	-20	7,392	-0.27%	大買/大賣/
2018/12/20	104	68.42	117	68.79	69.00	-13	7,565	-0.17%	大買/大賣/
2018/12/19	217.8	70.33	181	71.64	68.30	36.8	7,539	0.49%	大買/大賣/
2018/12/18	102	75.18	140	75.38	74.60	-38	7,394	-0.51%	大買/大賣/
2018/12/17	116	74.71	205	74.84	75.00	-89	7,391	-1.20%	大買/大賣/
2018/12/14	159	75.31	493	76.02	74.90	-334	7,314	-4.57%	大買/大賣/鉅額交易
2018/12/13	266.2	75.82	218	75.55	77.00	48.2	7,241	0.67%	大買/大賣/
2018/12/12	404	74.77	470	74.43	74.00	-66	7,067	-0.93%	大買/大賣/
2018/12/11	190	71.41	182	71.27	72.90	8	6,712	0.12%	大買/大賣/
2018/12/10	173	68.59	140	68.65	69.70	33	6,583	0.50%	大買/大賣/
2018/12/07	282	67.40	279.2	67.27	69.00	2.8	6,438	0.04%	大買/大賣/
2018/12/06	235.2	64.41	335	64.11	65.00	-99.8	6,190	-1.61%	大買/大賣/
2018/12/05	147	63.04	160	63.06	64.30	-13	6,011	-0.22%	大買/大賣/
2018/12/04	188	60.70	163	60.58	62.00	25	5,777	0.43%	大買/大賣/
2018/12/03	104	59.13	129	58.99	58.00	-25	5,584	-0.45%	大買/大賣/
2018/11/30	67	57.14	28	56.99	57.80	39	5,511	0.71%
2018/11/29	72	57.09	87.1	57.45	56.60	-15.1	5,621	-0.27%
2018/11/28	39	56.33	39	56.32	55.90	0	5,625	0.00%
2018/11/27	43	55.93	53	55.95	56.60	-10	5,600	-0.18%
2018/11/26	12	54.40	23	54.47	55.20	-11	5,572	-0.20%
2018/11/23	26.7	54.86	25	54.89	54.50	1.7	5,553	0.03%
2018/11/22	54.4	56.32	37	56.74	55.70	17.4	5,527	0.31%
2018/11/21	87	57.35	92	57.28	57.00	-5	5,503	-0.09%
2018/11/20	61	58.01	119	58.16	57.90	-58	5,439	-1.07%	大賣/
2018/11/19	102	55.80	142	55.38	56.90	-40	5,338	-0.75%	大買/大賣/
2018/11/16	311	56.71	258	56.66	54.50	53	5,253	1.01%	大買/大賣/
2018/11/15	68	54.09	127	53.62	54.20	-59	4,965	-1.19%	大賣/
2018/11/14	49.1	55.00	22	54.89	54.80	27.1	4,923	0.55%
2018/11/13	54	53.64	60	54.29	55.60	-6	4,902	-0.12%
2018/11/12	43	54.48	81	54.75	54.30	-38	4,901	-0.78%
2018/11/09	65	54.69	62	54.85	54.60	3	4,895	0.06%
2018/11/08	57	54.32	41	54.69	55.00	16	4,886	0.33%
2018/11/07	93	52.57	112	52.45	53.60	-19	4,861	-0.39%	大賣/
2018/11/06	147	54.96	131	55.46	51.90	16	4,891	0.33%	大買/大賣/
2018/11/05	19	53.31	35	53.82	54.80	-16	4,855	-0.33%
2018/11/02	98	54.24	93	54.34	53.70	5	4,915	0.10%
2018/11/01	30	52.70	30	52.79	52.80	0	4,858	0.00%
2018/10/31	74	51.79	23	52.21	52.30	51	4,843	1.05%
2018/10/30	31	50.42	37	50.59	50.50	-6	4,822	-0.12%
2018/10/29	56	47.74	51	47.96	49.00	5	4,804	0.10%
2018/10/26	79	50.02	63	49.62	48.75	16	4,780	0.33%
2018/10/25	30	50.64	14	50.81	50.50	16	4,777	0.33%
2018/10/24	46	52.99	46	52.90	52.50	0	4,812	0.00%
2018/10/23	28	53.45	29	53.28	53.60	-1	4,888	-0.02%
2018/10/22	46	54.31	41	54.50	53.90	5	5,075	0.10%
2018/10/19	75	52.82	87	53.26	54.30	-12	5,027	-0.24%
2018/10/18	40	51.50	33	51.47	51.90	7	4,967	0.14%
2018/10/17	96	52.48	74	52.44	51.60	22	5,044	0.44%
2018/10/16	156	52.36	125	52.45	52.00	31	5,100	0.61%	大買/大賣/
2018/10/15	68	51.29	88	51.43	52.30	-20	5,019	-0.40%
2018/10/12	50	48.30	75	47.75	50.30	-25	4,964	-0.50%
2018/10/11	188	45.39	119	45.58	45.85	69	4,975	1.39%	大買/大賣/
2018/10/09	40	47.74	128	48.25	49.15	-88	5,136	-1.71%	大賣/
2018/10/08	114	46.51	95	46.44	46.75	19	5,247	0.36%	大買/
2018/10/05	385	49.09	236	49.20	48.20	149	5,226	2.85%	大買/大賣/鉅額交易
2018/10/04	79	49.03	84	49.13	49.10	-5	5,070	-0.10%
2018/10/03	338	50.40	271	50.34	49.80	67	5,002	1.34%	大買/大賣/
2018/10/02	250	53.93	104	54.53	52.20	146	4,807	3.04%	大買/大賣/鉅額交易
2018/10/01	206	57.37	256	56.96	58.00	-50	4,553	-1.10%	大買/大賣/
2018/09/28	246	57.84	271	58.07	57.60	-25	4,405	-0.57%	大買/大賣/
2018/09/27	197	55.80	188	55.92	57.60	9	4,125	0.22%	大買/大賣/
2018/09/26	27	54.10	39	54.36	53.10	-12	3,820	-0.31%
2018/09/25	19	52.66	43	53.26	53.60	-24	3,736	-0.64%
2018/09/21	34	52.53	30	52.83	53.00	4	3,669	0.11%
2018/09/20	17	50.79	9	51.31	51.00	8	3,591	0.22%
2018/09/19	158	52.13	26	52.43	51.00	132	3,573	3.69%	大買/鉅額交易
2018/09/18	69	50.60	54	50.96	50.90	15	3,507	0.43%
2018/09/17	40	49.67	62	50.34	50.80	-22	3,462	-0.64%
2018/09/14	14	46.70	27	46.46	47.20	-13	3,397	-0.38%
2018/09/13	5	44.80	28	44.89	43.80	-23	3,332	-0.69%
2018/09/12	37	43.19	37	43.30	43.90	0	3,306	0.00%
2018/09/11	97	43.43	71	43.37	43.55	26	3,285	0.79%
2018/09/10	21	47.33	9	48.48	46.85	12	3,215	0.37%
2018/09/07	51	49.65	17	49.68	48.85	34	3,192	1.07%
2018/09/06	70	52.20	52	51.44	51.00	18	3,160	0.57%
2018/09/05	131	52.74	252	53.19	53.10	-121	3,102	-3.90%	大買/大賣/鉅額交易
2018/09/04	54	50.97	95	51.51	52.80	-41	2,951	-1.39%
2018/09/03	55	47.92	0	0.00	48.00	55	2,868	1.92%
2018/08/31	3	47.73	7	47.81	48.00	-4	2,866	-0.14%
2018/08/30	17	47.89	11	48.01	47.55	6	2,864	0.21%
2018/08/29	1	48.30	0	0.00	48.35	1	2,863	0.03%
2018/08/28	30	47.05	11	47.89	47.80	19	2,875	0.66%
2018/08/27	16	46.58	14	46.65	47.30	2	2,870	0.07%
2018/08/24	40	45.89	25	45.83	45.60	15	2,883	0.52%
2018/08/23	2	48.10	1	48.55	47.55	1	2,894	0.03%
2018/08/22	16	48.93	11	49.13	49.00	5	2,879	0.17%
2018/08/21	11	48.79	29	48.89	49.85	-18	2,874	-0.63%
2018/08/20	19	49.21	29	48.64	48.60	-10	2,859	-0.35%
2018/08/17	68	51.40	60	51.62	50.20	8	2,854	0.28%
2018/08/16	20	49.68	24.1	50.29	50.00	-4.1	2,813	-0.15%
2018/08/15	63	50.01	55	50.33	49.80	8	2,795	0.29%
2018/08/14	11	51.29	17	51.29	51.10	-6	2,802	-0.21%
2018/08/13	63	51.80	58	51.18	51.00	5	2,785	0.18%
2018/08/10	123	55.01	83	54.81	54.30	40	2,749	1.46%	大買/
2018/08/09	111	55.03	112	55.30	55.80	-1	2,661	-0.04%	大買/大賣/
2018/08/08	34	53.68	41	53.16	52.50	-7	2,573	-0.27%
2018/08/07	19	52.65	31	52.73	52.90	-12	2,566	-0.47%
2018/08/06	26.1	53.89	50	53.74	53.50	-23.9	2,553	-0.94%
2018/08/03	22	55.47	37	55.61	55.10	-15	2,541	-0.59%
2018/08/02	32	54.56	40	54.88	54.20	-8	2,515	-0.32%
2018/08/01	83	56.67	101	56.60	55.30	-18	2,531	-0.71%	大賣/
2018/07/31	58	56.50	81	56.73	57.30	-23	2,472	-0.93%
2018/07/30	98	55.79	78	55.61	56.70	20	2,388	0.84%
2018/07/27	175.1	55.52	242	55.51	54.50	-66.9	2,274	-2.94%	大買/大賣/
2018/07/26	79	51.89	12	51.89	52.10	67	2,063	3.25%
2018/07/25	69	51.46	52	51.41	51.80	17	2,026	0.84%
2018/07/24	145	51.74	103	51.49	51.00	42	1,968	2.13%	大買/大賣/
2018/07/23	100	49.42	114	49.26	51.30	-14	1,865	-0.75%	大賣/
2018/07/20	19	49.17	33	49.09	49.20	-14	1,762	-0.79%
2018/07/19	41	49.28	80	48.97	49.85	-39	1,736	-2.25%
2018/07/18	59	49.47	94	49.69	50.00	-35	1,711	-2.05%
2018/07/17	333	49.65	328	49.48	49.20	5	1,624	0.31%	大買/大賣/
2018/07/16	75	46.48	126.6	46.57	48.00	-51.6	1,439	-3.58%	大賣/
2018/07/13	47	42.54	25	42.95	43.65	22	1,376	1.60%
2018/07/12	3	39.87	3	40.00	39.70	0	1,343	0.00%
2018/07/10	1	40.05	17	39.84	39.85	-16	1,364	-1.17%
2018/07/09	18	39.26	1	39.30	39.45	17	1,386	1.23%
2018/07/06	5	38.79	0	0.00	39.15	5	1,422	0.35%
2018/07/05	7	40.41	2	41.03	39.80	5	1,443	0.35%
2018/07/04	0	0.00	2	41.03	41.25	-2	1,493	-0.13%
2018/07/03	5	41.54	15	41.09	40.95	-10	1,538	-0.65%
2018/07/02	10	40.19	10	40.06	40.15	0	1,523	0.00%
2018/06/29	1	40.00	1	40.15	40.10	0	1,545	0.00%
2018/06/28	21	40.17	30	40.46	40.10	-9	1,545	-0.58%
2018/06/27	11	39.54	16	39.69	39.35	-5	1,534	-0.33%
2018/06/26	45	39.00	68	39.40	40.00	-23	1,537	-1.50%
2018/06/25	3	38.03	0	0.00	37.95	3	1,522	0.20%
2018/06/22	1	38.05	44	38.20	38.05	-43	1,545	-2.78%
2018/06/21	2	38.35	0	0.00	38.50	2	1,562	0.13%
2018/06/20	5	38.19	18	38.68	38.10	-13	1,639	-0.79%
2018/06/19	1	38.85	4	38.98	38.70	-3	1,661	-0.18%
2018/06/15	0	0.00	4	39.50	39.20	-4	1,667	-0.24%
2018/06/14	9	39.58	4	39.48	39.10	5	1,669	0.30%
2018/06/13	7	39.65	1	40.30	39.30	6	1,669	0.36%
2018/06/12	4	39.81	8	39.96	39.70	-4	1,681	-0.24%
2018/06/11	7	39.72	7	40.11	39.75	0	1,701	0.00%
2018/06/08	0	0.00	12	39.65	39.60	-12	1,707	-0.70%
2018/06/07	0	0.00	3	39.63	39.55	-3	1,719	-0.17%
2018/06/06	6	39.52	20	39.61	39.65	-14	1,749	-0.80%
2018/06/05	8	40.03	3	40.35	39.90	5	1,764	0.28%
2018/06/04	27	40.38	14	40.01	40.00	13	1,773	0.73%
2018/06/01	7	41.26	7	40.95	40.60	0	1,853	0.00%
2018/05/31	23	40.37	51	41.11	41.40	-28	1,899	-1.47%
2018/05/30	4	38.58	6	38.80	38.60	-2	1,857	-0.11%
2018/05/29	6	39.14	9	39.55	38.95	-3	1,868	-0.16%
2018/05/28	3	39.83	0	0.00	39.90	3	1,876	0.16%
2018/05/25	24	39.41	40	39.65	39.85	-16	1,886	-0.85%
2018/05/24	12	38.51	4	38.48	38.50	8	1,884	0.42%
2018/05/23	11	39.14	64	39.24	38.50	-53	1,942	-2.73%
2018/05/22	45	38.30	117	38.23	38.45	-72	1,988	-3.62%	大賣/
2018/05/21	26	39.81	203	39.93	39.70	-177	1,971	-8.98%	大賣/鉅額交易
2018/05/18	59	40.15	49	40.64	39.90	10	1,976	0.51%
2018/05/17	42	42.33	4	42.76	41.90	38	1,981	1.92%
2018/05/16	8	42.16	7	42.16	42.20	1	1,997	0.05%
2018/05/15	22	42.16	0	0.00	42.00	22	2,006	1.10%
2018/05/14	14	42.42	18	42.82	43.15	-4	2,059	-0.19%
2018/05/11	42	42.72	36	43.07	43.50	6	2,060	0.29%
2018/05/10	4	42.01	35	41.76	41.70	-31	2,049	-1.51%
2018/05/09	50	42.59	23	42.53	41.70	27	2,040	1.32%
2018/05/08	16	45.68	21	45.18	45.25	-5	1,991	-0.25%
2018/05/07	19	45.35	11	45.63	45.65	8	2,019	0.40%
2018/05/04	27	45.49	51	45.52	45.10	-24	2,057	-1.17%
2018/05/03	10	44.47	13	44.59	44.45	-3	2,078	-0.14%
2018/05/02	2	43.90	16	44.13	44.20	-14	2,078	-0.67%
2018/04/30	0	0.00	28	43.54	44.15	-28	2,094	-1.34%
2018/04/27	3	44.00	4	44.51	43.60	-1	2,108	-0.05%
2018/04/26	11	44.09	126	44.38	43.45	-115	2,120	-5.42%	大賣/鉅額交易
2018/04/25	2	44.70	4	45.85	45.35	-2	2,132	-0.09%
2018/04/24	42	45.25	34	45.33	45.10	8	2,142	0.37%
2018/04/23	27	48.40	21	47.98	47.25	6	2,131	0.28%
2018/04/20	84	49.45	46	49.78	49.00	38	2,135	1.78%
2018/04/19	56	48.59	60	49.01	49.85	-4	2,076	-0.19%
2018/04/18	15	47.15	3	46.58	46.30	12	1,996	0.60%
2018/04/17	11	46.62	19	46.29	45.95	-8	2,016	-0.40%
2018/04/16	33	46.23	8	46.45	46.25	25	2,061	1.21%
2018/04/13	34	47.64	49	47.31	46.85	-15	2,211	-0.68%
2018/04/12	56	46.98	17	47.16	47.60	39	2,323	1.68%
2018/04/11	12	46.57	17	46.62	46.35	-5	2,416	-0.21%
2018/04/10	65	47.04	60	47.03	46.90	5	2,425	0.21%
2018/04/09	30	45.52	37	45.71	45.90	-7	2,401	-0.29%
2018/04/03	30	43.78	24	42.91	44.35	6	2,396	0.25%
2018/04/02	56	43.45	13	43.43	43.50	43	2,474	1.74%
2018/03/31	41	41.79	25	41.88	42.25	16	2,484	0.64%
2018/03/30	24	41.37	13	41.40	41.30	11	2,523	0.44%
2018/03/29	2	41.38	12	41.32	41.25	-10	2,586	-0.39%
2018/03/28	7	41.29	52	41.13	41.25	-45	2,620	-1.72%
2018/03/27	18	42.11	28	41.77	42.00	-10	2,677	-0.37%
2018/03/26	16	40.10	27	40.24	40.50	-11	2,712	-0.41%
2018/03/23	100	39.89	45	40.72	40.20	55	2,830	1.94%
2018/03/22	40	44.85	25	44.14	43.40	15	2,776	0.54%
2018/03/21	20	46.12	9	45.99	45.70	11	2,788	0.39%
2018/03/19	0	0.00	14	45.11	45.30	-14	2,858	-0.49%
2018/03/16	28	45.29	8	45.13	45.05	20	2,890	0.69%
2018/03/15	12	45.69	4	45.60	45.20	8	2,969	0.27%
2018/03/14	15	46.85	6	46.85	46.35	9	3,062	0.29%
2018/03/13	6	46.60	4	46.88	46.75	2	3,192	0.06%
2018/03/12	10	47.33	24	47.79	46.75	-14	3,272	-0.43%
2018/03/09	18	46.78	17	46.89	46.60	1	3,301	0.03%
2018/03/08	52	47.89	76	47.56	47.45	-24	3,334	-0.72%
2018/03/07	115	48.36	112	48.21	48.00	3	3,415	0.09%	大買/大賣/
2018/03/06	89	46.86	49	46.91	47.00	40	3,386	1.18%
2018/03/05	16	44.93	10	45.21	44.70	6	3,364	0.18%
2018/03/02	4	44.49	22	44.55	44.40	-18	3,376	-0.53%
2018/03/01	5	44.15	7	43.96	44.20	-2	3,379	-0.06%
2018/02/27	17	44.27	15	44.80	43.90	2	3,410	0.06%
2018/02/26	4	44.55	13	44.92	45.00	-9	3,476	-0.26%
2018/02/23	55	45.31	35	45.62	45.00	20	3,575	0.56%
2018/02/22	26	44.38	27	44.17	44.70	-1	3,631	-0.03%
2018/02/21	18	42.23	13	41.76	41.90	5	3,614	0.14%
2018/02/12	1	39.00	2	39.20	39.10	-1	3,599	-0.03%
2018/02/09	46	37.71	93	35.87	38.95	-47	3,604	-1.30%
2018/02/08	12	39.40	11	38.89	39.60	1	3,590	0.03%
2018/02/07	15	40.47	12	40.40	39.70	3	3,596	0.08%
2018/02/06	41	41.17	28	41.50	39.75	13	3,658	0.36%
2018/02/05	12	42.50	25	42.63	44.15	-13	3,601	-0.36%
2018/02/02	6	44.03	8	44.22	44.20	-2	3,635	-0.06%
2018/02/01	4	43.75	8	43.75	43.70	-4	3,651	-0.11%
2018/01/31	17	43.34	28	43.21	43.35	-11	3,689	-0.30%
2018/01/30	46	44.07	61	43.91	43.25	-15	3,850	-0.39%
2018/01/29	19	43.76	28	43.82	43.05	-9	3,855	-0.23%
2018/01/26	26	44.75	16	45.04	45.00	10	3,861	0.26%
2018/01/25	22	46.27	12	46.45	46.20	10	3,873	0.26%
2018/01/24	19	46.99	13	47.20	46.50	6	4,002	0.15%
2018/01/23	14	46.60	23	46.57	46.35	-9	4,184	-0.22%
2018/01/22	20	47.16	20	47.13	46.90	0	4,237	0.00%
2018/01/19	49	47.61	48	47.66	47.65	1	4,266	0.02%
2018/01/18	111	46.99	10	47.06	46.80	101	4,299	2.35%	大買/鉅額交易
2018/01/17	15	47.25	34	47.77	47.15	-19	4,408	-0.43%
2018/01/16	51	46.98	26	46.86	47.55	25	4,483	0.56%
2018/01/15	38	48.35	13	48.51	48.00	25	4,598	0.54%
2018/01/12	33	48.41	50	48.64	48.40	-17	5,026	-0.34%
2018/01/11	44	47.46	45	47.86	48.05	-1	5,094	-0.02%
2018/01/10	119	48.04	65	48.35	47.20	54	5,163	1.05%	大買/
2018/01/09	130	46.95	376	46.83	47.20	-246	5,241	-4.69%	大買/大賣/鉅額交易
2018/01/08	192	51.37	102	51.58	50.10	90	5,143	1.75%	大買/大賣/
2018/01/05	99	54.08	79	54.07	54.50	20	5,068	0.39%
2018/01/04	17	50.97	6	51.05	50.80	11	5,033	0.22%
2018/01/03	26	51.29	3	51.57	51.00	23	5,119	0.45%
2018/01/02	42	52.19	26	51.66	52.30	16	5,233	0.31%