揚明光 (3504)-新光券商分點個股進出

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

揚明光

(3504)

可現股當沖

股價
56.9
漲跌
▲0.7
漲幅
+1.25%
成交量
83張
產業
上市光電類股
378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

揚明光 (3504)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
2024/11/20	4	56.25	0	0.00	56.20	4	232	1.72%
2024/11/19	3	56.90	1	56.70	57.00	2	232	0.86%
2024/11/18	6	57.92	1	58.20	57.20	5	233	2.15%
2024/11/15	0	59.60	1	60.10	59.70	-1	232	-0.43%
2024/11/14	2	59.95	6	60.00	59.50	-4	232	-1.72%
2024/11/13	2	60.90	1.1	61.37	61.20	1	231	0.41%
2024/11/12	3	60.43	1	60.50	60.50	2	231	0.87%
2024/11/11	0	0.00	2	61.15	61.60	-2	231	-0.86%
2024/11/08	5	61.60	7	60.23	60.70	-2	229	-0.87%
2024/11/07	12	61.89	6.1	61.31	62.30	5.9	223	2.62%
2024/11/06	6	60.15	17.1	60.11	60.50	-11.1	212	-5.20%
2024/11/05	5.1	59.22	13	58.84	59.10	-8	203	-3.90%
2024/11/04	5	58.20	4.5	58.04	57.70	0.5	212	0.25%
2024/11/01	3	55.03	2	56.00	56.60	1	217	0.46%
2024/10/30	0.3	55.60	0	0.00	55.50	0.3	222	0.14%
2024/10/29	2.2	55.66	4.3	56.02	56.00	-2.2	223	-0.97%
2024/10/28	0	0.00	1	56.80	56.90	-1	222	-0.45%
2024/10/24	0	0.00	1	57.40	57.20	-1	230	-0.44%
2024/10/23	3.3	58.24	4	58.23	57.30	-0.7	232	-0.29%
2024/10/22	7	58.67	8.1	58.49	58.00	-1.1	225	-0.51%
2024/10/21	2	55.70	0	0.00	56.40	2	221	0.90%
2024/10/18	1	55.70	0.3	55.70	55.70	0.7	233	0.29%
2024/10/17	1.3	56.95	4	56.63	56.60	-2.7	242	-1.11%
2024/10/16	0	0.00	3	56.20	56.30	-3	244	-1.23%
2024/10/15	6	56.77	2	56.75	56.20	4	249	1.61%
2024/10/14	4	55.50	2	55.90	56.00	2	258	0.77%
2024/10/11	2	55.75	1	55.40	55.80	1	260	0.38%
2024/10/09	1	57.40	1.3	56.08	56.00	-0.3	266	-0.10%
2024/10/08	2	56.60	10	56.67	57.00	-8	268	-2.98%
2024/10/07	2.5	56.90	3.1	56.63	56.60	-0.6	274	-0.20%
2024/10/04	3.3	56.91	2	56.50	56.50	1.3	281	0.47%
2024/10/01	7	56.27	8	56.99	57.20	-1	299	-0.33%
2024/09/30	2	54.30	0	54.40	54.60	2	300	0.66%
2024/09/27	6	55.27	9.1	55.93	54.90	-3.1	304	-1.03%
2024/09/26	0	0.00	5	54.10	53.50	-5	301	-1.66%
2024/09/25	0	0.00	2	54.85	54.00	-2	307	-0.65%
2024/09/24	5	54.02	1.2	54.74	53.90	3.8	314	1.22%
2024/09/23	1.3	54.03	0	0.00	54.40	1.3	323	0.41%
2024/09/20	0	0.00	1	55.50	53.80	-1	347	-0.29%
2024/09/19	0	0.00	1	54.80	54.80	-1	367	-0.27%
2024/09/18	0	0.00	1	53.40	53.30	-1	395	-0.25%
2024/09/16	0	0.00	2	54.45	54.40	-2	425	-0.47%
2024/09/13	3	53.20	0	0.00	53.80	3	431	0.70%
2024/09/12	3	52.47	6	52.78	53.00	-3	436	-0.69%
2024/09/11	6	52.10	3	52.17	52.00	3	439	0.68%
2024/09/10	2	53.00	2	53.45	51.70	0	444	0.00%
2024/09/09	2	53.35	1	53.70	53.60	1	445	0.22%
2024/09/06	3	54.63	4	54.85	54.50	-1	449	-0.22%
2024/09/05	5	55.88	4	55.25	54.60	1	458	0.22%
2024/09/04	0	0.00	1.1	55.10	55.00	-1.1	463	-0.24%
2024/09/03	2	59.20	6	58.52	58.40	-4	475	-0.84%
2024/09/02	3	58.70	6	58.47	58.60	-3	477	-0.63%
2024/08/30	0	0.00	1	59.40	58.60	-1	480	-0.21%
2024/08/29	2	58.95	6	59.00	59.20	-4	483	-0.83%
2024/08/28	4	57.18	0	0.00	57.10	4	479	0.83%
2024/08/26	2	57.00	6	57.57	57.80	-4	504	-0.79%
2024/08/23	6	55.72	2	55.75	56.80	4	518	0.77%
2024/08/22	1	56.20	0	0.00	56.40	1	522	0.19%
2024/08/21	1	56.00	0	0.00	56.30	1	525	0.19%
2024/08/20	1	56.70	2	56.75	56.80	-1	527	-0.19%
2024/08/19	1	56.59	5	56.22	56.10	-4	528	-0.75%
2024/08/16	1	55.10	2	55.45	55.30	-1	530	-0.19%
2024/08/15	3	54.83	3	54.77	55.00	0	546	0.00%
2024/08/14	4	54.23	1	54.00	54.10	3	548	0.55%
2024/08/13	1	53.60	3	53.63	53.80	-2	550	-0.36%
2024/08/12	3	53.00	1	53.00	52.90	2	554	0.36%
2024/08/09	0	0.00	1	52.20	51.80	-1	557	-0.18%
2024/08/08	3	51.37	11	50.80	51.40	-8	559	-1.43%
2024/08/07	1	50.60	5	50.52	51.20	-4	560	-0.71%
2024/08/06	8	46.84	9	47.30	47.60	-1	558	-0.18%
2024/08/05	5.1	49.92	3	49.55	49.50	2.1	545	0.39%
2024/08/02	8	55.54	7	55.44	55.00	1	534	0.19%
2024/08/01	2.2	56.37	3	56.53	56.70	-0.9	531	-0.16%
2024/07/30	0	0.00	6	53.48	55.20	-6	532	-1.13%
2024/07/29	17	56.30	14	55.07	54.00	3	529	0.57%
2024/07/26	3.1	55.03	10	54.70	55.00	-6.9	529	-1.30%
2024/07/23	7	56.66	3	56.77	56.60	4	529	0.76%
2024/07/22	2.1	56.58	1	55.90	55.80	1.1	532	0.20%
2024/07/19	3	58.63	11	57.48	57.10	-8	528	-1.51%
2024/07/18	8	59.44	0.1	59.51	59.30	7.9	519	1.52%
2024/07/17	3	61.03	3	61.00	61.00	0	511	0.00%
2024/07/16	2	61.70	2	60.75	60.80	0	512	0.00%
2024/07/15	4	62.60	1	61.40	61.30	3	515	0.58%
2024/07/12	8	62.73	3	62.00	61.70	5	507	0.99%
2024/07/11	1	62.50	5	62.70	62.50	-4	507	-0.79%
2024/07/10	3	61.77	1	61.70	61.90	2	509	0.39%
2024/07/09	4	61.75	8.2	60.90	61.30	-4.2	510	-0.83%
2024/07/08	6.1	62.99	14	62.80	63.00	-7.9	510	-1.54%
2024/07/05	11.1	63.67	16.3	63.55	63.40	-5.2	510	-1.02%
2024/07/04	6.1	61.00	1	61.80	60.90	5.1	500	1.02%
2024/07/03	2	61.60	4	61.30	61.50	-2	499	-0.40%
2024/07/02	3	60.90	9.4	61.08	61.30	-6.4	498	-1.28%
2024/07/01	6.1	62.13	1.5	62.11	61.80	4.7	500	0.93%
2024/06/28	2.2	64.02	2	63.85	63.80	0.2	504	0.04%
2024/06/27	0	0.00	4	63.37	63.00	-4	500	-0.80%
2024/06/26	29.3	64.46	20	64.97	63.50	9.3	495	1.88%
2024/06/25	8	62.83	5	63.10	64.10	3	473	0.62%
2024/06/24	16.1	62.84	18.1	62.97	62.40	-2	457	-0.44%
2024/06/21	16	61.27	33	61.34	62.40	-17	442	-3.85%
2024/06/20	1	58.80	5	59.18	59.20	-4	416	-0.96%
2024/06/19	2	57.95	2	58.70	57.50	0	415	0.00%
2024/06/18	3	58.53	0	0.00	58.40	3	415	0.72%
2024/06/17	0	0.00	1	59.90	59.50	-1	429	-0.23%
2024/06/14	6	58.83	0	0.00	58.80	6	427	1.40%
2024/06/13	3.1	58.75	3	58.33	58.50	0.1	425	0.03%
2024/06/12	11	58.10	7.2	58.44	58.00	3.9	426	0.90%
2024/06/11	6	57.80	4	57.70	56.70	2	421	0.47%
2024/06/07	15.1	59.80	7	59.33	59.00	8.1	426	1.90%
2024/06/06	0	0.00	5	57.58	57.40	-5	414	-1.20%
2024/06/05	2.2	58.86	10	58.38	58.50	-7.8	416	-1.88%
2024/06/04	1.2	59.43	0	0.00	58.30	1.2	427	0.27%
2024/06/03	0	0.00	4	58.80	59.00	-4	435	-0.92%
2024/05/30	1.7	60.95	6	60.25	59.70	-4.4	439	-0.99%
2024/05/29	7.5	59.79	6	59.77	59.70	1.5	430	0.35%
2024/05/28	1	58.00	0	0.00	58.20	1	419	0.24%
2024/05/27	6	56.80	11	56.95	57.20	-5	425	-1.18%
2024/05/24	1	57.20	0	0.00	57.00	1	438	0.23%
2024/05/23	4	57.00	0	57.30	57.00	4	494	0.80%
2024/05/22	0	0.00	1	57.30	57.20	-1	514	-0.19%
2024/05/21	9	57.02	6	57.03	56.60	3	526	0.57%
2024/05/20	3	56.83	2	57.25	56.40	1	524	0.19%
2024/05/17	1	55.80	0	0.00	55.90	1	558	0.18%
2024/05/16	7	56.30	5	55.98	55.90	2	658	0.30%
2024/05/15	0	55.85	1	55.50	55.50	-1	672	-0.15%
2024/05/14	1	54.80	0	0.00	54.90	1	684	0.15%
2024/05/10	0	0.00	3	55.20	55.50	-3	753	-0.40%
2024/05/09	0	0.00	3	55.63	55.30	-3	764	-0.39%
2024/05/08	3	56.23	4.1	56.28	56.70	-1.1	779	-0.14%
2024/05/07	0	0.00	4	55.40	56.00	-4	788	-0.51%
2024/05/06	3	55.37	1	55.60	55.20	2	814	0.25%
2024/05/03	1	55.50	3	55.30	55.30	-2	837	-0.24%
2024/05/02	1	54.80	0	0.00	55.00	1	883	0.11%
2024/04/30	0	0.00	4	55.40	55.20	-4	1,075	-0.37%
2024/04/29	2	54.30	13	54.45	54.90	-11	1,163	-0.94%
2024/04/26	4.1	53.88	2	53.90	53.50	2.1	1,222	0.17%
2024/04/22	2	53.40	1	53.30	53.30	1	1,243	0.08%
2024/04/19	4.2	54.69	2	53.90	53.90	2.2	1,246	0.17%
2024/04/17	0	56.00	5.1	55.94	56.30	-5.1	1,251	-0.40%
2024/04/16	2	54.75	3	54.97	54.80	-1	1,253	-0.08%
2024/04/15	4	56.35	0	0.00	56.20	4	1,254	0.32%
2024/04/12	6	57.73	8	57.50	57.20	-2	1,267	-0.16%
2024/04/11	5.1	57.42	1	57.90	57.30	4.1	1,268	0.32%
2024/04/10	7	59.11	0	0.00	58.30	7	1,279	0.55%
2024/04/09	1.1	59.25	2	58.40	58.00	-0.9	1,285	-0.07%
2024/04/08	2	58.30	0	0.00	58.60	2	1,368	0.15%
2024/04/02	7	59.21	2	58.50	58.40	5	1,376	0.36%
2024/04/01	0	60.01	0	0.00	59.70	0	1,398	0.00%
2024/03/29	4.1	59.70	2	59.45	59.30	2.1	1,418	0.14%
2024/03/28	1	60.00	1	59.80	59.30	0	1,426	0.00%
2024/03/27	4	60.00	3	60.60	59.80	1	1,426	0.07%
2024/03/26	6	61.08	4	60.73	59.60	2	1,424	0.14%
2024/03/25	1	61.60	3	61.43	61.30	-2	1,416	-0.14%
2024/03/22	3	60.70	3	60.77	60.80	0	1,419	0.00%
2024/03/21	5	60.56	6	60.77	60.30	-1	1,426	-0.07%
2024/03/20	10	61.36	4	61.30	61.00	6	1,437	0.42%
2024/03/19	1	59.40	2	59.60	58.90	-1	1,463	-0.07%
2024/03/18	3	59.30	7	59.19	59.10	-4	1,506	-0.27%
2024/03/15	1	59.30	3	59.17	58.80	-2	1,527	-0.13%
2024/03/14	4	59.73	7	59.96	59.50	-3	1,526	-0.20%
2024/03/13	3	59.80	6	59.60	59.50	-3	1,526	-0.20%
2024/03/12	9	61.72	0	0.00	61.00	9	1,520	0.59%
2024/03/11	0	0.00	1	61.30	61.10	-1	1,523	-0.07%
2024/03/08	3	61.37	15	61.31	60.80	-12	1,524	-0.79%
2024/03/07	6	64.12	2.1	63.52	63.00	3.9	1,516	0.26%
2024/03/06	0	0.00	4.1	64.50	64.50	-4.1	1,513	-0.27%
2024/03/05	1	65.20	0	0.00	65.20	1	1,512	0.07%
2024/03/04	0	0.00	4.1	65.85	65.60	-4.1	1,514	-0.27%
2024/03/01	3	65.73	0	0.00	65.70	3	1,513	0.20%
2024/02/29	2.1	64.88	7	65.74	65.90	-4.9	1,518	-0.33%
2024/02/27	10.3	65.03	31	65.11	64.90	-20.7	1,520	-1.36%
2024/02/26	39.2	64.79	55	64.93	65.20	-15.9	1,537	-1.03%
2024/02/23	10	70.04	4.6	70.24	69.60	5.5	1,528	0.36%
2024/02/22	16.1	72.63	18	72.64	71.40	-1.9	1,620	-0.12%
2024/02/21	17.3	71.98	21	72.22	71.80	-3.7	1,641	-0.22%
2024/02/20	37.2	72.37	58	72.20	71.50	-20.9	1,634	-1.28%
2024/02/19	83	74.60	68.2	74.08	74.00	14.9	1,602	0.93%
2024/02/16	20	69.72	15.1	69.89	70.80	4.9	1,502	0.33%
2024/02/15	8.2	69.15	3.1	69.30	68.80	5	1,484	0.34%
2024/02/05	18	71.37	20	71.63	70.40	-2	1,469	-0.13%
2024/02/02	35	70.80	55.3	71.11	71.90	-20.3	1,443	-1.40%
2024/02/01	6	69.15	15	68.81	68.70	-9	1,398	-0.64%
2024/01/31	6	69.73	7	69.93	69.80	-1	1,390	-0.07%
2024/01/30	25	69.45	14.2	69.70	69.30	10.9	1,377	0.79%
2024/01/29	38	70.61	33	70.82	69.60	5	1,373	0.36%
2024/01/26	32.1	69.12	43.2	69.54	69.90	-11.1	1,349	-0.82%
2024/01/25	50.1	71.01	32	71.14	69.90	18.1	1,325	1.37%
2024/01/24	129.7	73.84	134.6	74.12	71.90	-5	1,281	-0.39%	大買/大賣/
2024/01/23	63	71.00	80.4	70.79	70.80	-17.4	1,095	-1.59%
2024/01/22	28.2	68.67	57.2	69.38	70.00	-29	1,006	-2.88%
2024/01/19	12	65.68	19	65.79	66.70	-7	945	-0.74%
2024/01/18	7	64.13	4	64.35	64.10	3	932	0.32%
2024/01/17	8	65.28	15	65.21	64.70	-7	934	-0.75%
2024/01/16	18	65.98	8	65.55	65.50	10	933	1.07%
2024/01/15	14	66.40	6.1	66.45	66.70	8	928	0.86%
2024/01/12	2	66.40	4.1	66.28	66.10	-2.1	930	-0.22%
2024/01/11	5	65.92	3	65.73	65.80	2	922	0.22%
2024/01/10	11	64.99	2	64.75	65.20	9	925	0.97%
2024/01/09	8	65.70	8	65.01	64.70	0	923	0.00%
2024/01/08	35.1	67.10	26	66.61	65.60	9.1	917	0.99%
2024/01/05	14	66.84	22	67.34	66.90	-8	903	-0.89%
2024/01/04	25	67.26	20	67.53	66.50	5	897	0.56%
2024/01/03	16.2	67.04	12	67.18	66.90	4.2	886	0.47%
2024/01/02	66	70.33	81.2	70.30	68.70	-15.2	869	-1.75%
2023/12/29	12	67.58	5	67.54	67.60	7	787	0.89%
2023/12/28	10	67.54	6.1	67.17	67.30	4	780	0.51%
2023/12/27	20.1	68.42	12	68.32	68.20	8	772	1.04%
2023/12/26	34	66.76	28	67.12	68.60	6	740	0.81%
2023/12/25	12	65.19	8	65.50	65.00	4	717	0.56%
2023/12/22	3	64.50	2	64.35	64.10	1	710	0.14%
2023/12/21	4	64.10	4	64.35	64.50	0	711	0.00%
2023/12/20	1	63.80	1	63.80	63.80	0	709	0.00%
2023/12/19	8	63.10	35	62.76	63.40	-27	713	-3.78%
2023/12/18	16	64.24	15	64.00	64.00	1	712	0.14%
2023/12/15	16.2	65.66	3	65.63	65.00	13.2	704	1.87%
2023/12/14	32	68.08	34	68.09	66.90	-2	690	-0.29%
2023/12/13	21	67.70	23.2	67.85	66.70	-2.1	650	-0.33%
2023/12/12	16	66.15	16	66.39	65.20	0	609	0.00%
2023/12/11	4.1	65.27	13	64.91	64.90	-8.9	592	-1.50%
2023/12/08	5	66.08	4	65.78	65.60	1	594	0.17%
2023/12/07	4	65.75	2	65.70	65.10	2	594	0.34%
2023/12/06	2	65.95	1	66.30	65.80	1	594	0.17%
2023/12/05	11	65.53	8	65.26	65.10	3	589	0.51%
2023/12/04	1	67.80	2	66.75	66.20	-1	588	-0.17%
2023/12/01	7	67.11	6	67.10	67.00	1	594	0.17%
2023/11/30	6	67.12	3	67.13	66.60	3	616	0.49%
2023/11/29	11	67.65	11	67.55	67.20	0	615	0.00%
2023/11/28	5	66.38	9	66.90	67.10	-4	610	-0.65%
2023/11/27	7.2	67.42	10	66.59	66.00	-2.9	607	-0.47%
2023/11/24	17	68.09	14	68.09	67.60	3	603	0.50%
2023/11/22	27.1	69.32	26	69.37	68.80	1.1	570	0.19%
2023/11/21	90	69.80	66	68.71	68.70	24	526	4.56%
2023/11/20	8	66.15	8.4	67.36	68.40	-0.4	416	-0.08%
2023/11/17	4	61.93	6	61.83	62.20	-2	381	-0.54%
2023/11/16	1	60.50	8	60.53	61.20	-7	378	-1.85%
2023/11/15	5	59.30	0	0.00	60.00	5	375	1.33%
2023/11/14	1	59.00	8	58.69	59.00	-7	378	-1.85%
2023/11/13	3	57.67	0	0.00	57.90	3	380	0.79%
2023/11/10	3	57.70	2	57.90	57.60	1	381	0.26%
2023/11/09	1	58.80	1	58.40	58.40	0	382	0.00%
2023/11/07	0	0.00	7	59.57	59.70	-7	397	-1.76%
2023/11/06	3	58.63	14	58.77	59.00	-11	406	-2.71%
2023/11/03	25	56.77	30	56.77	57.20	-5	403	-1.24%
2023/11/02	2	56.60	7	56.47	56.20	-5	403	-1.24%
2023/11/01	11	55.64	4	55.33	55.70	7	403	1.73%
2023/10/31	9	56.49	12	56.77	55.00	-3	406	-0.74%
2023/10/30	20	57.27	29	57.35	56.80	-9	412	-2.18%
2023/10/27	8	56.93	0	0.00	56.60	8	412	1.94%
2023/10/26	2	57.30	4	57.53	56.80	-2	428	-0.47%
2023/10/25	6	58.42	5	58.48	58.50	1	434	0.23%
2023/10/24	1	57.00	10	57.40	57.30	-9	433	-2.08%
2023/10/23	0	0.00	6	57.73	57.30	-6	438	-1.37%
2023/10/20	13	57.74	5	57.56	57.20	8	445	1.80%
2023/10/19	8	58.86	8	59.33	59.30	0	459	0.00%
2023/10/18	11	59.16	7	59.30	59.10	4	467	0.86%
2023/10/17	16	60.46	3	60.97	60.00	13	471	2.76%
2023/10/16	8.1	60.25	0	0.00	60.00	8.1	484	1.66%
2023/10/13	2	61.15	0	0.00	60.80	2	510	0.39%
2023/10/12	0	61.60	10	61.52	61.60	-10	518	-1.93%
2023/10/11	5	61.34	1	61.10	60.50	4	526	0.76%
2023/10/06	5	62.64	3	63.00	62.70	2	535	0.37%
2023/10/05	6	62.87	9	63.07	63.00	-3	548	-0.55%
2023/10/04	3	61.40	10	61.45	61.30	-7	560	-1.25%
2023/10/03	1	62.50	3	63.07	62.30	-2	625	-0.32%
2023/10/02	4	62.30	2	62.60	63.10	2	642	0.31%
2023/09/27	0	0.00	1	62.20	61.60	-1	707	-0.14%
2023/09/26	1	62.60	2	62.70	62.40	-1	711	-0.14%
2023/09/25	0	0.00	3	63.57	63.70	-3	713	-0.42%
2023/09/22	4	63.33	5	63.22	63.10	-1	716	-0.14%
2023/09/21	4	64.58	4.2	64.87	64.70	-0.2	712	-0.03%
2023/09/20	4	63.93	0	0.00	64.20	4	708	0.56%
2023/09/19	3	63.97	4	64.65	63.80	-1	717	-0.14%
2023/09/18	2	64.90	3	64.83	64.70	-1	727	-0.14%
2023/09/15	7	64.67	1	64.30	64.50	6	729	0.82%
2023/09/14	2	64.60	0	0.00	65.40	2	732	0.27%
2023/09/13	4	64.08	12	64.03	64.10	-8	733	-1.09%
2023/09/12	1	63.00	5	62.54	62.70	-4	737	-0.54%
2023/09/11	3	63.43	23	63.20	62.60	-20	751	-2.66%
2023/09/08	1	64.00	7	64.11	64.00	-6	757	-0.79%
2023/09/07	1	65.80	5	65.12	64.50	-4	765	-0.52%
2023/09/06	58	66.85	30	65.69	65.80	28	772	3.62%
2023/09/05	15	65.65	10	65.79	66.70	5	781	0.64%
2023/09/04	4	63.30	2.2	62.63	62.60	1.8	763	0.24%
2023/09/01	1	63.00	3	63.27	63.50	-2	773	-0.26%
2023/08/31	4	62.75	2	63.60	63.00	2	836	0.24%
2023/08/30	3	61.93	4	62.70	63.00	-1	917	-0.11%
2023/08/29	2	60.70	1	60.60	61.10	1	933	0.11%
2023/08/28	4.2	60.07	2	59.75	60.40	2.2	1,008	0.22%
2023/08/25	2	60.60	0	0.00	61.20	2	1,010	0.20%
2023/08/24	3	61.57	0	0.00	61.60	3	1,041	0.29%
2023/08/23	0	0.00	5	62.98	63.00	-5	1,064	-0.47%
2023/08/22	4	63.00	2	63.90	62.20	2	1,066	0.19%
2023/08/21	1	63.40	6	63.63	63.50	-5	1,068	-0.47%
2023/08/18	4	64.25	5	63.60	63.30	-1	1,074	-0.09%
2023/08/17	4	63.68	1	64.70	64.50	3	1,073	0.28%
2023/08/16	1	63.80	1	62.60	64.00	0	1,074	0.00%
2023/08/15	1	63.30	0	0.00	63.80	1	1,086	0.09%
2023/08/14	5	62.72	4	62.38	62.40	1	1,105	0.09%
2023/08/11	8	64.58	11	65.08	65.40	-3	1,151	-0.26%
2023/08/10	4	64.30	12.1	63.86	63.70	-8.1	1,153	-0.70%
2023/08/09	8	66.71	2	67.10	66.00	6	1,145	0.52%
2023/08/08	2.1	67.38	1	67.00	66.80	1.1	1,146	0.09%
2023/08/07	1	67.10	3	68.40	68.40	-2	1,148	-0.17%
2023/08/04	6	66.53	3	67.80	67.80	3	1,150	0.26%
2023/08/02	4	68.33	32	66.40	66.50	-28	1,150	-2.43%
2023/08/01	1	68.40	1	67.80	68.00	0	1,139	0.00%
2023/07/31	5.3	67.46	9	66.97	67.70	-3.7	1,139	-0.32%
2023/07/28	7	69.61	4	70.30	69.50	3	1,125	0.27%
2023/07/27	0	0.00	1	70.70	70.30	-1	1,121	-0.09%
2023/07/26	5.1	70.02	1	70.00	69.50	4.1	1,122	0.36%
2023/07/25	30	70.75	1	70.40	70.90	29	1,119	2.59%
2023/07/24	10.2	70.24	4	70.45	70.00	6.2	1,120	0.55%
2023/07/21	2	73.10	1	73.00	73.20	1	1,117	0.09%
2023/07/20	6	74.43	11	74.72	74.30	-5	1,125	-0.44%
2023/07/19	1	76.20	8	75.41	75.20	-7	1,132	-0.62%
2023/07/18	9	75.82	6	75.83	75.10	3	1,135	0.26%
2023/07/17	4	74.88	9	74.24	74.50	-5	1,133	-0.44%
2023/07/14	0.4	75.13	0	0.00	74.60	0.4	1,149	0.03%
2023/07/13	9	75.92	6	75.37	74.70	3	1,154	0.26%
2023/07/12	14	77.39	38	76.69	75.60	-24	1,173	-2.04%
2023/07/11	21	77.74	4	77.45	77.30	17	1,173	1.45%
2023/07/10	67	80.41	46	80.92	78.10	21	1,163	1.81%
2023/07/07	13.1	78.57	24	78.55	78.00	-11	1,101	-0.99%
2023/07/06	19	79.88	17	80.04	79.20	2	1,093	0.18%
2023/07/05	28.1	79.88	20	79.69	79.10	8.1	1,084	0.74%
2023/07/04	2	77.65	2	78.15	77.80	0	1,055	0.00%
2023/07/03	1	78.00	14	78.00	77.70	-13	1,054	-1.23%
2023/06/30	13	77.86	0	0.00	77.60	13	1,061	1.22%
2023/06/29	3	77.93	3	78.00	78.20	0	1,102	0.00%
2023/06/28	4	77.55	2	77.70	77.10	2	1,104	0.18%
2023/06/27	4	77.60	3	77.27	77.20	1	1,112	0.09%
2023/06/26	14.1	78.35	9.2	78.72	78.20	4.9	1,106	0.44%
2023/06/21	3	77.23	4	77.33	77.80	-1	1,102	-0.09%
2023/06/20	10	77.28	3.1	77.34	77.10	7	1,107	0.63%
2023/06/19	6	78.03	7	78.10	78.10	-1	1,105	-0.09%
2023/06/16	9	77.94	9	78.44	77.80	0	1,107	0.00%
2023/06/15	14	78.13	7	78.49	78.00	7	1,103	0.63%
2023/06/14	10	79.96	17	80.68	79.50	-7	1,091	-0.64%
2023/06/13	4	80.83	5	80.66	80.30	-1	1,089	-0.09%
2023/06/12	10	80.27	5	80.42	80.10	5	1,088	0.46%
2023/06/09	9	82.06	7	81.40	81.10	2	1,089	0.18%
2023/06/08	7	80.56	5	80.30	80.10	2	1,089	0.18%
2023/06/07	8	81.91	11	81.68	81.30	-3	1,097	-0.27%
2023/06/06	38.7	82.33	26.1	82.17	81.30	12.5	1,112	1.13%
2023/06/05	47	89.35	47.2	89.20	87.00	-0.2	1,069	-0.02%
2023/06/02	2	85.90	5	87.00	86.50	-3	1,100	-0.27%
2023/06/01	42	87.52	55.2	87.39	86.20	-13.2	1,218	-1.08%
2023/05/31	8.1	83.55	9	83.72	83.10	-0.9	1,192	-0.08%
2023/05/30	16	83.53	34.5	82.75	84.00	-18.5	1,189	-1.55%
2023/05/29	22	81.85	27	82.60	81.70	-5	1,164	-0.43%
2023/05/26	6	79.63	5	79.00	78.60	1	1,148	0.09%
2023/05/25	26	80.32	10	80.44	80.30	16	1,152	1.39%
2023/05/24	18	81.41	12.1	81.39	81.10	6	1,171	0.51%
2023/05/23	10	80.89	18	80.73	81.20	-8	1,213	-0.66%
2023/05/22	34	80.29	12	80.31	80.40	22	1,223	1.80%
2023/05/19	13	80.20	57	80.09	79.90	-44	1,227	-3.58%
2023/05/18	26	80.25	19	80.81	79.50	7	1,223	0.57%
2023/05/17	32.4	81.44	31.1	80.99	80.80	1.3	1,215	0.10%
2023/05/16	15	76.75	8	76.60	76.30	7	1,164	0.60%
2023/05/15	1	75.10	0	0.00	74.80	1	1,165	0.09%
2023/05/12	0	0.00	10	75.22	76.00	-10	1,174	-0.85%
2023/05/11	6	76.03	2	75.15	74.10	4	1,177	0.34%
2023/05/10	4	75.75	12.2	76.08	76.20	-8.2	1,183	-0.69%
2023/05/09	7.2	75.63	3	75.67	75.00	4.2	1,197	0.35%
2023/05/08	1	78.00	3	77.63	77.00	-2	1,204	-0.17%
2023/05/05	1	77.90	3	77.83	77.50	-2	1,231	-0.16%
2023/05/04	11.1	77.46	3	77.47	77.70	8.1	1,339	0.60%
2023/05/03	5	76.74	3	76.73	76.60	2	1,352	0.15%
2023/05/02	7	77.67	2	77.85	77.70	5	1,388	0.36%
2023/04/28	5	76.24	8	76.35	76.60	-3	1,393	-0.22%
2023/04/27	9.2	75.28	31.2	74.29	75.30	-22	1,391	-1.58%
2023/04/26	37.1	75.15	266.4	74.81	74.90	-229.2	1,388	-16.51%	大賣/鉅額交易
2023/04/25	10.7	77.81	6	77.22	76.00	4.7	1,389	0.34%
2023/04/24	23.2	79.40	32.1	79.38	79.40	-8.9	1,378	-0.64%
2023/04/21	15.1	79.80	34	79.32	78.50	-19	1,373	-1.38%
2023/04/20	17.4	82.14	9	81.34	80.60	8.4	1,366	0.61%
2023/04/19	51	84.50	15	84.63	84.00	36	1,354	2.66%
2023/04/18	19.2	87.88	5	87.44	86.70	14.2	1,349	1.05%
2023/04/17	47.1	89.21	27.6	89.68	89.60	19.4	1,377	1.41%
2023/04/14	26	87.43	9	87.72	86.90	17	1,384	1.23%
2023/04/13	19	87.75	3	87.77	86.80	16	1,384	1.16%
2023/04/12	13.1	88.32	2	88.30	88.40	11.1	1,382	0.80%
2023/04/11	18.1	89.14	11	88.93	87.60	7.1	1,387	0.51%
2023/04/10	21	89.29	22	89.45	89.40	-1	1,386	-0.07%
2023/04/07	21	89.02	3	88.47	88.40	18	1,374	1.31%
2023/04/06	6	87.97	15	88.66	88.70	-9	1,374	-0.65%
2023/03/31	33	88.20	5	87.96	87.90	28	1,377	2.03%
2023/03/30	52	88.99	76	89.24	88.30	-24	1,374	-1.75%
2023/03/29	9	86.01	12	86.20	86.60	-3	1,341	-0.22%
2023/03/28	17	86.77	21	85.25	85.20	-4	1,360	-0.29%
2023/03/27	14	87.25	4	87.30	87.70	10	1,362	0.73%
2023/03/24	46	87.93	8	87.15	87.00	38	1,382	2.75%
2023/03/23	14.2	87.30	27.1	87.39	87.50	-12.9	1,404	-0.92%
2023/03/22	4	87.50	4	87.00	86.80	0	1,414	0.00%
2023/03/21	13	86.32	3	86.40	86.90	10	1,432	0.70%
2023/03/20	8	84.81	92	85.02	85.50	-84	1,440	-5.83%
2023/03/17	14	84.71	22	84.75	84.50	-8	1,456	-0.55%
2023/03/16	18.4	85.06	14	84.89	84.40	4.4	1,473	0.30%
2023/03/15	36	87.21	4	87.28	86.00	32	1,493	2.14%
2023/03/14	35	86.91	29	86.68	86.40	6	1,518	0.40%
2023/03/13	50.2	85.90	25.1	86.66	86.80	25.1	1,539	1.63%
2023/03/10	25.4	86.24	13.4	86.30	86.00	12	1,587	0.76%
2023/03/09	57.4	89.53	24	89.31	88.60	33.4	1,644	2.03%
2023/03/08	55	89.61	6	89.50	89.20	49	1,787	2.74%
2023/03/07	150	91.73	88	91.62	90.70	62	1,786	3.47%	大買/
2023/03/06	133.6	90.23	111	90.48	91.40	22.6	1,701	1.33%	大買/大賣/
2023/03/03	48	85.72	36.5	86.12	85.80	11.5	1,584	0.73%
2023/03/02	0	0.00	5.1	84.05	84.10	-5.1	1,622	-0.31%
2023/03/01	11	84.70	17	84.36	83.50	-6	1,698	-0.35%
2023/02/24	8.4	83.49	2	83.25	83.10	6.4	1,720	0.37%
2023/02/23	5.1	84.66	5	84.74	84.40	0.1	1,735	0.00%
2023/02/22	14.1	85.05	16	84.34	84.20	-1.9	1,793	-0.11%
2023/02/21	34.8	86.40	39.1	86.92	87.60	-4.3	1,967	-0.22%
2023/02/20	15	84.29	5.5	84.43	85.00	9.5	2,001	0.48%
2023/02/17	8	82.75	17	82.78	82.60	-9	2,087	-0.43%
2023/02/16	9.1	83.01	9	83.32	83.50	0.1	2,151	0.00%
2023/02/15	10.2	82.75	11.5	82.72	82.30	-1.3	2,244	-0.06%
2023/02/14	12	83.99	7	83.83	83.40	5	2,429	0.20%
2023/02/13	11.4	84.13	8	84.21	83.60	3.4	2,464	0.14%
2023/02/10	8	86.85	8	86.01	85.50	0	2,520	0.00%
2023/02/09	18	87.94	20.5	87.83	87.90	-2.5	2,536	-0.10%
2023/02/08	9.4	87.73	4	87.65	87.10	5.4	2,607	0.21%
2023/02/07	15.1	88.18	21	87.93	87.40	-5.9	2,721	-0.21%
2023/02/06	11.1	88.14	8	88.41	88.50	3.1	2,786	0.11%
2023/02/03	24.2	89.09	20	89.00	88.30	4.2	2,800	0.15%
2023/02/02	86.3	90.22	76.2	90.35	89.90	10.2	2,833	0.36%
2023/02/01	10.3	85.94	10.5	85.92	86.20	-0.3	2,752	-0.01%
2023/01/31	17.2	85.61	22.2	85.45	85.70	-5	2,754	-0.18%
2023/01/30	2	82.95	3	83.13	83.10	-1	2,732	-0.04%
2023/01/17	1	82.20	3	82.30	82.10	-2	2,740	-0.07%
2023/01/16	5	81.96	7	82.13	82.20	-2	2,763	-0.07%
2023/01/13	19	80.85	33	80.16	81.70	-14	2,786	-0.50%
2023/01/12	4	82.00	10	82.13	81.40	-6	2,789	-0.21%
2023/01/11	7.1	83.40	35	83.65	83.10	-27.9	2,809	-0.99%
2023/01/10	2.3	82.54	15	82.97	82.40	-12.7	2,827	-0.45%
2023/01/09	46.3	83.72	22	83.92	83.20	24.3	2,845	0.85%
2023/01/06	23	83.31	22	83.45	84.40	1	2,872	0.03%
2023/01/05	78	83.54	30	83.66	83.50	48	2,894	1.66%
2023/01/04	33	81.30	42	81.64	81.70	-9	2,893	-0.31%
2023/01/03	13	78.08	15	77.63	78.50	-2	2,890	-0.07%
2022/12/30	3	76.10	2	76.40	75.80	1	2,904	0.03%
2022/12/29	13	76.04	56	75.53	76.30	-43	2,932	-1.47%
2022/12/28	5	76.82	7	76.14	75.90	-2	2,974	-0.07%
2022/12/27	0	0.00	2	78.90	77.90	-2	3,011	-0.07%
2022/12/26	16.1	78.28	1	78.40	78.30	15.1	3,037	0.50%
2022/12/23	9	75.92	6	76.50	77.80	3	3,081	0.10%
2022/12/22	28	76.73	2	77.25	76.90	26	3,141	0.83%
2022/12/21	3	76.67	13	76.59	76.40	-10	3,252	-0.31%
2022/12/20	12.1	76.88	6.1	78.27	76.00	6	3,309	0.18%
2022/12/19	9.2	79.70	14	79.59	79.10	-4.8	3,397	-0.14%
2022/12/16	14.6	80.61	7	81.23	80.20	7.6	3,476	0.22%
2022/12/15	6	83.35	33.1	83.65	82.90	-27	3,533	-0.76%
2022/12/14	11.2	82.77	13	82.18	82.80	-1.9	3,563	-0.05%
2022/12/13	113.2	82.79	9	82.70	82.30	104.2	3,591	2.90%	大買/鉅額交易
2022/12/12	2.3	83.97	7	84.47	84.30	-4.7	3,630	-0.13%
2022/12/09	19.1	86.92	5	86.24	85.70	14.1	3,678	0.38%
2022/12/08	13.1	87.08	15	86.91	87.70	-1.9	3,782	-0.05%
2022/12/07	12.7	89.30	44	88.61	86.40	-31.4	3,919	-0.80%
2022/12/06	19.2	90.73	17	90.26	89.20	2.2	3,986	0.06%
2022/12/05	35.6	93.51	17	92.71	92.40	18.6	4,155	0.45%
2022/12/02	45	94.44	50	94.35	93.50	-5	4,317	-0.12%
2022/12/01	50.2	94.39	37	94.03	92.70	13.2	4,479	0.30%
2022/11/30	121.8	94.12	114.8	94.34	93.20	7	5,041	0.14%	大買/大賣/
2022/11/29	16	90.08	16	90.54	91.40	0	5,082	0.00%
2022/11/28	25	90.31	41	90.25	90.70	-16	5,776	-0.28%
2022/11/25	19	90.13	18	89.88	89.30	1	6,040	0.02%
2022/11/24	57.5	91.54	63	90.72	90.30	-5.6	6,369	-0.09%
2022/11/23	73	91.00	91	91.18	89.60	-18	6,451	-0.28%
2022/11/22	33	90.72	21	90.72	90.00	12	6,420	0.19%
2022/11/21	16	92.55	9	91.18	90.70	7	6,462	0.11%
2022/11/18	38.3	93.34	50	92.96	92.70	-11.7	6,472	-0.18%
2022/11/17	175.1	93.35	163.6	93.80	93.40	11.5	6,465	0.18%	大買/大賣/
2022/11/16	44.6	89.35	70.1	90.17	90.80	-25.5	6,363	-0.40%
2022/11/15	59.1	92.91	55.2	92.63	91.10	3.9	6,365	0.06%
2022/11/14	36.1	91.76	54	91.63	93.40	-17.9	6,388	-0.28%
2022/11/11	87	92.89	133	92.63	90.10	-46	6,465	-0.71%	大賣/
2022/11/10	231	92.47	149.1	92.41	90.30	81.9	6,599	1.24%	大買/大賣/
2022/11/09	21	86.44	40.1	86.21	87.30	-19.1	6,549	-0.29%
2022/11/08	43	85.89	62.3	86.54	84.20	-19.3	6,632	-0.29%
2022/11/07	15	84.20	19	83.89	83.60	-4	6,695	-0.06%
2022/11/04	99.3	83.39	80	83.47	84.00	19.3	6,960	0.28%
2022/11/03	132	83.10	127	82.71	83.60	5	7,148	0.07%	大買/大賣/
2022/11/02	46.5	79.36	78	79.78	79.60	-31.5	7,138	-0.44%
2022/11/01	22	75.36	35.2	75.29	75.60	-13.2	7,246	-0.18%
2022/10/31	64.1	75.00	58.2	75.19	74.30	6	7,570	0.08%
2022/10/28	14.3	70.15	10	70.50	69.90	4.3	8,134	0.05%
2022/10/27	31	72.15	13	72.78	73.40	18	8,544	0.21%
2022/10/26	14	71.19	28	71.17	70.80	-14	8,609	-0.16%
2022/10/25	10	72.54	33	71.54	71.00	-23	8,672	-0.27%
2022/10/24	13	74.18	14.2	73.51	72.70	-1.2	8,780	-0.01%
2022/10/21	58	72.22	37	71.65	71.20	21	8,924	0.24%
2022/10/20	80	73.79	13.4	74.07	73.80	66.6	9,153	0.73%
2022/10/19	14	77.24	11.3	77.07	75.80	2.7	9,386	0.03%
2022/10/18	12	76.93	30.3	76.85	76.70	-18.3	9,489	-0.19%
2022/10/17	17	75.72	21	75.74	77.30	-4	9,862	-0.04%
2022/10/14	30	77.80	10.1	77.95	77.30	19.9	10,055	0.20%
2022/10/13	9	77.30	49	75.43	74.30	-40	10,176	-0.39%
2022/10/12	18	78.13	21	79.02	79.00	-3	10,400	-0.03%
2022/10/11	25.1	80.59	26	80.47	79.40	-0.9	10,525	-0.01%
2022/10/07	21.1	87.22	15	87.37	86.00	6.1	10,988	0.06%
2022/10/06	35	88.26	15	88.01	87.60	20	11,626	0.17%
2022/10/05	45	89.78	47	89.49	87.20	-2	11,760	-0.02%
2022/10/04	22	87.27	36	87.83	88.60	-14	11,954	-0.12%
2022/10/03	29	85.31	18	85.68	85.30	11	12,371	0.09%
2022/09/30	32	85.04	37	85.39	86.70	-5	12,701	-0.04%
2022/09/29	57	88.09	53.1	87.53	85.70	3.9	12,801	0.03%
2022/09/28	81	90.32	61	89.01	86.80	20	12,842	0.16%
2022/09/27	64	92.92	79	93.62	93.50	-15	12,884	-0.12%
2022/09/26	57.4	96.43	81.3	96.07	93.00	-24	12,863	-0.19%
2022/09/23	113	104.15	55.2	102.88	101.00	57.8	12,819	0.45%	大買/
2022/09/22	100	106.04	94	105.18	107.00	6	12,765	0.05%
2022/09/21	93	104.62	82.4	104.60	105.50	10.6	12,741	0.08%
2022/09/20	42.1	102.82	46	103.37	103.00	-3.9	12,779	-0.03%
2022/09/19	30.1	102.55	34.4	103.40	102.00	-4.3	12,889	-0.03%
2022/09/16	74.3	103.80	57.1	103.92	105.00	17.2	12,902	0.13%
2022/09/15	80.4	106.74	65.4	106.64	104.00	15	12,852	0.12%
2022/09/14	96.2	104.72	99	104.56	107.00	-2.8	12,746	-0.02%
2022/09/13	82	106.53	81.6	105.26	104.00	0.4	12,603	0.00%
2022/09/12	156.5	106.77	199.1	106.85	107.00	-42.6	12,537	-0.34%	大買/大賣/
2022/09/08	152.2	103.87	128.1	104.28	103.00	24.1	12,372	0.19%	大買/大賣/
2022/09/07	180	105.33	152	105.29	104.50	28	12,251	0.23%	大買/大賣/
2022/09/06	354.4	112.99	370.4	112.39	106.50	-16	12,153	-0.13%	大買/大賣/
2022/09/05	163.3	111.89	133.2	111.04	109.00	30.1	11,556	0.26%	大買/大賣/
2022/09/02	518.4	113.80	401.1	112.93	114.00	117.3	11,627	1.01%	大買/大賣/鉅額交易
2022/09/01	136	104.65	220.2	105.66	110.50	-84.2	10,967	-0.77%	大買/大賣/
2022/08/31	242.2	101.60	261.2	101.47	100.50	-19	10,677	-0.18%	大買/大賣/
2022/08/30	75	95.53	310.1	95.69	98.60	-235.1	10,344	-2.27%	大賣/鉅額交易
2022/08/29	33.1	89.44	81	89.80	89.70	-48	10,179	-0.47%
2022/08/26	89.1	94.14	73	94.52	94.60	16.1	10,138	0.16%
2022/08/25	24	92.85	50	92.82	92.50	-26	10,067	-0.26%
2022/08/24	23	92.74	39	92.70	92.50	-16	10,039	-0.16%
2022/08/23	75.3	93.55	77.1	93.51	92.30	-1.8	9,988	-0.02%
2022/08/22	80.2	96.79	49	96.18	95.10	31.2	9,894	0.32%
2022/08/19	121.1	100.96	131.1	101.22	99.50	-10	9,808	-0.10%	大買/大賣/
2022/08/18	161.3	100.82	79	100.79	100.00	82.3	9,686	0.85%	大買/
2022/08/17	148	101.66	170.6	101.64	102.50	-22.6	9,540	-0.24%	大買/大賣/
2022/08/16	177.5	99.77	138.9	99.79	97.70	38.6	9,312	0.41%	大買/大賣/
2022/08/15	156.3	96.89	116.2	97.08	98.40	40.2	9,172	0.44%	大買/大賣/
2022/08/12	85.8	98.70	88	97.93	97.70	-2.2	9,051	-0.02%
2022/08/11	261	101.25	394.1	102.22	99.70	-133.1	8,925	-1.49%	大買/大賣/鉅額交易
2022/08/10	234.1	100.55	293.7	100.62	99.00	-59.6	8,635	-0.69%	大買/大賣/
2022/08/09	116.1	97.08	91	97.38	97.00	25.1	8,374	0.30%	大買/
2022/08/08	220.6	97.44	167.4	97.38	98.00	53.2	8,262	0.64%	大買/大賣/
2022/08/05	269.3	101.36	259.3	101.42	100.00	10.1	8,076	0.12%	大買/大賣/
2022/08/04	515.4	97.53	488.5	97.93	100.50	26.9	7,732	0.35%	大買/大賣/
2022/08/03	374.6	97.18	415.2	97.73	96.50	-40.6	7,113	-0.57%	大買/大賣/
2022/08/02	53.2	93.01	64	93.11	93.00	-10.8	6,686	-0.16%
2022/08/01	57	93.83	40	93.66	93.20	17	6,616	0.26%
2022/07/29	75	93.34	103.2	93.58	94.00	-28.2	6,544	-0.43%	大賣/
2022/07/28	125.2	91.23	123	91.64	91.90	2.2	6,424	0.03%	大買/大賣/
2022/07/27	262	90.59	299.1	90.87	92.00	-37.1	6,259	-0.59%	大買/大賣/
2022/07/26	183.1	91.47	147	91.09	87.20	36.1	6,006	0.60%	大買/大賣/
2022/07/25	79	96.09	105.1	96.05	96.80	-26.1	5,768	-0.45%	大賣/
2022/07/22	429	98.29	289.2	98.73	95.50	139.8	5,647	2.48%	大買/大賣/鉅額交易
2022/07/21	232.1	95.39	264.2	95.63	95.80	-32.1	5,257	-0.61%	大買/大賣/
2022/07/20	178.5	94.14	99	94.76	94.20	79.5	5,045	1.58%	大買/
2022/07/19	325	96.50	275	96.41	94.80	50	4,900	1.02%	大買/大賣/
2022/07/18	116	95.62	207	95.55	94.80	-91	4,647	-1.96%	大買/大賣/
2022/07/15	339	96.20	368.1	96.58	96.20	-29	4,480	-0.65%	大買/大賣/
2022/07/14	771.1	93.23	587.3	93.12	94.20	183.7	3,982	4.61%	大買/大賣/鉅額交易
2022/07/13	171	89.56	196.3	91.81	92.70	-25.3	3,320	-0.76%	大買/大賣/
2022/07/12	166.4	86.39	196.4	86.72	84.30	-30	3,159	-0.95%	大買/大賣/
2022/07/11	507.4	88.37	408.4	87.54	87.90	98.9	2,919	3.39%	大買/大賣/
2022/07/08	306	82.50	319.6	84.01	86.30	-13.6	2,462	-0.55%	大買/大賣/
2022/07/07	124.1	74.37	140.4	75.87	78.50	-16.3	2,105	-0.78%	大買/大賣/
2022/07/06	103.2	73.13	75	72.61	71.40	28.2	1,957	1.44%	大買/
2022/07/05	76	72.93	68	73.36	74.40	8	1,861	0.43%
2022/07/04	31	68.81	32.1	69.02	70.60	-1.1	1,707	-0.07%
2022/07/01	56.2	70.92	50.1	70.46	68.40	6.1	1,676	0.37%
2022/06/30	20	69.45	33	69.48	68.70	-13	1,610	-0.81%
2022/06/29	29	72.07	28.4	71.77	72.40	0.6	1,578	0.04%
2022/06/28	45	73.59	42.1	73.45	74.40	2.9	1,526	0.19%
2022/06/27	88	72.22	109.2	72.24	73.50	-21.2	1,437	-1.48%	大賣/
2022/06/24	24	67.05	88	66.23	68.00	-64	1,286	-4.97%
2022/06/23	35	61.73	42.2	62.22	62.40	-7.2	1,226	-0.59%
2022/06/22	81.1	61.63	25.2	61.01	60.70	55.9	1,259	4.44%
2022/06/21	7	62.19	48	62.18	63.30	-41	1,264	-3.24%
2022/06/20	45	62.99	47.1	62.68	60.40	-2.1	1,260	-0.17%
2022/06/17	54	65.15	114.3	65.49	64.20	-60.3	1,238	-4.87%	大賣/
2022/06/16	150.1	69.70	82	68.40	67.80	68.1	1,211	5.62%	大買/
2022/06/15	140	71.86	146	71.86	70.70	-6	1,146	-0.52%	大買/大賣/
2022/06/14	63	69.33	37.1	69.41	68.90	25.9	1,031	2.51%
2022/06/13	159.1	72.50	116	72.00	71.50	43.1	996	4.32%	大買/大賣/
2022/06/10	11	69.67	75	69.13	71.90	-64	727	-8.80%
2022/06/09	3	65.27	4	65.58	65.40	-1	675	-0.15%
2022/06/08	51.1	66.69	28	67.33	65.60	23.1	678	3.40%
2022/06/07	11.1	65.48	10	66.22	65.30	1.1	672	0.16%
2022/06/06	23	65.90	23	66.45	65.80	0	676	0.00%
2022/06/02	11	64.58	8	65.05	64.90	3	690	0.43%
2022/06/01	9	65.64	7	65.74	65.40	2	716	0.28%
2022/05/31	4	64.75	10	64.27	65.20	-6	725	-0.83%
2022/05/30	4	63.70	4	63.85	63.50	0	762	0.00%
2022/05/27	10	62.72	8	63.14	62.80	2	774	0.26%
2022/05/26	13	62.32	5	62.78	61.90	8	792	1.01%
2022/05/25	13	62.81	11	62.64	63.00	2	811	0.25%
2022/05/24	17	62.23	3	62.10	61.50	14	840	1.67%
2022/05/23	7	64.31	10	64.70	64.00	-3	844	-0.36%
2022/05/20	10	63.05	19	63.37	63.20	-9	858	-1.05%
2022/05/19	21	61.10	20.1	61.25	62.50	0.9	868	0.10%
2022/05/18	1	63.30	3	63.40	63.20	-2	880	-0.23%
2022/05/17	13	62.47	13	62.66	62.70	0	896	0.00%
2022/05/16	3	61.53	3	61.90	61.40	0	901	0.00%
2022/05/13	2	60.95	9	61.80	62.00	-7	914	-0.77%
2022/05/12	13	61.15	8.1	62.22	60.30	4.9	927	0.53%
2022/05/11	18	61.39	20	61.55	62.00	-2	936	-0.21%
2022/05/10	32	62.71	63	61.39	63.00	-31	942	-3.29%
2022/05/09	24	62.40	27	62.16	60.70	-3	945	-0.32%
2022/05/06	15	65.12	8	65.51	64.90	7	948	0.74%
2022/05/05	16	67.84	29	67.68	67.70	-13	961	-1.35%
2022/05/04	17	65.95	11	66.35	65.80	6	981	0.61%
2022/05/03	25	65.95	28	65.75	66.30	-3	1,006	-0.30%
2022/04/29	36	66.21	27	67.10	64.90	9	1,022	0.88%
2022/04/28	25	65.97	20	66.22	66.30	5	1,023	0.49%
2022/04/27	38	65.06	34	65.53	66.00	4	1,028	0.39%
2022/04/26	20	67.04	23	67.18	66.90	-3	1,030	-0.29%
2022/04/25	25.1	65.83	26	65.62	65.10	-0.9	1,037	-0.09%
2022/04/22	31.2	69.08	24	69.18	68.50	7.2	1,066	0.68%
2022/04/21	24	71.44	4	71.78	71.30	20	1,096	1.82%
2022/04/20	0	0.00	1	71.00	71.20	-1	1,139	-0.09%
2022/04/19	5	72.20	11	72.18	70.80	-6	1,158	-0.52%
2022/04/18	1	70.80	14	71.85	70.80	-13	1,183	-1.10%
2022/04/15	7	72.49	0	0.00	71.30	7	1,198	0.58%
2022/04/14	12	74.28	2	74.20	74.00	10	1,228	0.81%
2022/04/13	8.1	73.25	8	73.48	73.80	0.1	1,245	0.01%
2022/04/12	4	72.15	3	71.57	71.40	1	1,257	0.08%
2022/04/11	8	76.04	15	73.26	72.90	-7	1,261	-0.56%
2022/04/08	3	74.77	4	75.35	75.60	-1	1,263	-0.08%
2022/04/07	20	76.21	35	74.54	73.60	-15	1,271	-1.18%
2022/04/06	2	76.10	1	76.50	76.60	1	1,262	0.08%
2022/04/01	3	77.50	6	77.27	77.40	-3	1,278	-0.23%
2022/03/31	5	79.02	1	78.50	78.50	4	1,288	0.31%
2022/03/30	7	78.81	4.3	79.07	79.60	2.7	1,295	0.21%
2022/03/29	3	77.27	2	77.85	77.70	1	1,310	0.08%
2022/03/28	3	76.70	3	77.20	77.30	0	1,356	0.00%
2022/03/25	44.1	79.55	8.2	78.21	78.00	35.8	1,391	2.57%
2022/03/24	56.2	79.90	10	81.02	82.70	46.2	1,356	3.41%
2022/03/23	5	80.06	4	80.40	79.90	1	1,352	0.07%
2022/03/22	3	79.60	2	79.55	79.10	1	1,380	0.07%
2022/03/21	10	80.16	9	79.93	79.10	1	1,412	0.07%
2022/03/18	4	79.20	12	79.28	80.00	-8	1,462	-0.55%
2022/03/17	18	79.32	8	79.34	79.90	10	1,480	0.68%
2022/03/16	5	76.98	8	77.14	76.90	-3	1,483	-0.20%
2022/03/15	2	76.25	1	77.60	76.00	1	1,544	0.06%
2022/03/14	8	79.09	11	78.74	79.00	-3	1,577	-0.19%
2022/03/11	1	79.00	1	79.10	79.10	0	1,615	0.00%
2022/03/10	7	80.06	14	80.39	80.40	-7	1,664	-0.42%
2022/03/09	3	77.80	6	78.17	77.90	-3	1,804	-0.17%
2022/03/08	11	79.00	19	78.38	77.30	-8	1,833	-0.44%
2022/03/07	6	79.70	24	80.76	78.40	-18	1,844	-0.98%
2022/03/04	6	85.50	2	85.75	84.20	4	1,873	0.21%
2022/03/03	49	88.11	17	87.46	87.60	32	1,934	1.65%
2022/03/02	1	84.10	1.1	84.48	84.50	-0.1	1,948	0.00%
2022/03/01	4	84.85	6	84.52	85.70	-2	2,003	-0.10%
2022/02/25	6	83.37	5	84.14	84.40	1	2,056	0.05%
2022/02/24	15.1	83.46	19	81.81	81.80	-4	2,111	-0.19%
2022/02/23	3	86.07	2	86.50	86.10	1	2,173	0.05%
2022/02/22	19.1	86.48	5	86.08	85.70	14.1	2,512	0.56%
2022/02/21	2	89.30	4	88.88	89.10	-2	2,841	-0.07%
2022/02/18	3	90.40	4	89.44	89.30	-1	3,089	-0.03%
2022/02/17	6.1	92.17	6	91.37	90.90	0.1	3,156	0.00%
2022/02/16	9	93.69	15	93.44	93.60	-6	3,318	-0.18%
2022/02/15	8	93.66	7	93.47	92.00	1	3,469	0.03%
2022/02/14	24	91.97	5	91.24	91.10	19	3,562	0.53%
2022/02/11	6	95.32	17	95.44	95.80	-11	3,652	-0.30%
2022/02/10	20	95.50	7	94.50	94.50	13	3,891	0.33%
2022/02/09	15	96.32	12	96.34	96.30	3	3,980	0.08%
2022/02/08	12	95.50	13	94.82	96.00	-1	4,047	-0.02%
2022/02/07	14	91.00	5	93.38	94.20	9	4,166	0.22%
2022/01/26	11	91.90	9	91.94	90.90	2	4,269	0.05%
2022/01/25	6	96.15	7	94.24	92.40	-1	4,733	-0.02%
2022/01/24	6	93.45	13	93.98	95.00	-7	5,114	-0.14%
2022/01/21	0	0.00	2	97.30	95.70	-2	5,398	-0.04%
2022/01/20	11	98.95	10	99.32	98.70	1	5,701	0.02%
2022/01/19	4	100.63	2	100.50	99.70	2	5,925	0.03%
2022/01/18	12	102.63	15	102.52	103.50	-3	6,456	-0.05%
2022/01/17	10	99.40	32	99.13	101.00	-22	6,966	-0.32%
2022/01/14	36	98.89	12	98.97	99.30	24	7,533	0.32%
2022/01/13	10	101.51	36	101.08	103.50	-26	7,850	-0.33%
2022/01/12	9	103.61	29	103.22	101.50	-20	8,153	-0.25%
2022/01/11	3	106.15	5	104.60	104.00	-2	8,238	-0.02%
2022/01/10	16	107.53	13	107.54	109.00	3	8,304	0.04%
2022/01/07	36.3	109.69	36	108.21	108.00	0.3	8,565	0.00%
2022/01/06	19	113.39	14	113.61	115.00	5	8,950	0.06%
2022/01/05	2	116.25	3	113.83	113.50	-1	9,297	-0.01%
2022/01/04	20	117.83	29	117.50	117.50	-9	9,544	-0.09%
2022/01/03	15.5	118.23	7	118.43	119.50	8.5	9,710	0.09%
2021/12/30	11	118.05	29	117.34	117.50	-18	9,742	-0.18%
2021/12/29	7	119.64	11	119.55	120.00	-4	9,768	-0.04%
2021/12/28	29	121.72	13	121.12	119.50	16	9,830	0.16%
2021/12/27	15	121.60	22	121.66	122.00	-7	9,900	-0.07%
2021/12/24	7	120.07	7	119.93	119.00	0	9,939	0.00%
2021/12/23	25	121.28	11	121.14	120.50	14	10,006	0.14%
2021/12/22	34	122.09	52	122.37	123.00	-18	10,098	-0.18%
2021/12/21	32	119.78	29.1	120.61	118.00	2.9	10,331	0.03%
2021/12/20	26	119.46	17	119.12	119.50	9	10,405	0.09%
2021/12/17	13	119.04	16	119.56	119.50	-3	10,469	-0.03%
2021/12/16	48.5	121.90	44	121.67	122.00	4.5	10,644	0.04%
2021/12/15	27.1	119.31	18	118.78	120.00	9.1	10,704	0.09%
2021/12/14	60	116.68	53	115.83	114.50	7	10,686	0.07%
2021/12/13	47	124.24	48	123.24	122.50	-1	10,672	-0.01%
2021/12/10	34	126.68	36	127.51	125.00	-2	10,695	-0.02%
2021/12/09	49	129.81	150	128.69	127.00	-101	10,708	-0.94%	大賣/鉅額交易
2021/12/08	27	127.72	38	128.14	128.00	-11	10,699	-0.10%
2021/12/07	36	128.03	36	127.71	124.50	0	10,757	0.00%
2021/12/06	68	129.65	58	128.84	129.00	10	10,831	0.09%
2021/12/03	138	130.89	135	130.96	129.00	3	10,841	0.03%	大買/大賣/
2021/12/02	39	125.28	37	125.18	123.00	2	10,842	0.02%
2021/12/01	30	123.45	39.4	124.27	125.50	-9.4	10,958	-0.09%
2021/11/30	76.1	123.25	82.1	123.47	124.50	-6	11,025	-0.05%
2021/11/29	114.2	118.16	118	118.82	120.50	-3.8	11,128	-0.03%	大買/大賣/
2021/11/26	58.1	124.09	85	122.45	120.50	-26.9	11,412	-0.24%
2021/11/25	55	129.53	51	129.02	127.00	4	11,529	0.03%
2021/11/24	181.1	128.31	50	128.51	127.00	131.1	11,797	1.11%	大買/鉅額交易
2021/11/23	52.1	134.86	64	134.53	131.50	-11.9	11,998	-0.10%
2021/11/22	111.2	139.38	74.1	138.59	136.50	37.1	12,312	0.30%	大買/
2021/11/19	293.3	146.40	399.3	146.79	140.00	-106	12,403	-0.85%	大買/大賣/鉅額交易
2021/11/18	309.3	145.63	244.2	144.86	140.50	65.1	12,142	0.54%	大買/大賣/
2021/11/17	51	140.05	165.1	141.96	146.00	-114.1	11,811	-0.97%	大賣/鉅額交易
2021/11/16	178.3	135.34	68.2	135.89	133.00	110	11,601	0.95%	大買/鉅額交易
2021/11/15	171.3	137.99	126.1	138.44	136.50	45.2	11,555	0.39%	大買/大賣/
2021/11/12	113	134.60	169	134.82	135.50	-56	11,433	-0.49%	大買/大賣/
2021/11/11	109	132.03	71	133.08	130.00	38	11,328	0.34%	大買/
2021/11/10	63.1	133.80	96	134.03	133.50	-32.9	11,322	-0.29%
2021/11/09	202	135.71	159	136.63	131.50	43	11,337	0.38%	大買/大賣/
2021/11/08	65	130.94	85	131.38	133.00	-20	11,167	-0.18%
2021/11/05	50	133.04	53	133.42	132.00	-3	11,161	-0.03%
2021/11/04	119.2	135.77	235	135.44	131.50	-115.8	11,251	-1.03%	大買/大賣/鉅額交易
2021/11/03	91	134.46	92	135.21	134.50	-1	11,166	-0.01%
2021/11/02	424.2	143.60	331	141.09	136.00	93.2	11,109	0.84%	大買/大賣/
2021/11/01	234	137.72	382.2	138.76	144.00	-148.2	10,651	-1.39%	大買/大賣/鉅額交易
2021/10/29	285	133.36	291	134.14	131.00	-6	10,290	-0.06%	大買/大賣/
2021/10/28	299.1	137.03	238.3	135.74	130.00	60.9	10,005	0.61%	大買/大賣/
2021/10/27	197	136.87	174.5	137.18	134.50	22.6	9,699	0.23%	大買/大賣/
2021/10/26	575.5	138.49	458.2	137.49	134.50	117.3	9,469	1.24%	大買/大賣/鉅額交易
2021/10/25	405.4	138.16	346.1	138.30	137.00	59.2	8,971	0.66%	大買/大賣/
2021/10/22	468.1	128.34	575	129.64	134.00	-107	8,461	-1.26%	大買/大賣/鉅額交易
2021/10/21	325	121.74	260.1	121.94	122.00	64.9	7,869	0.82%	大買/大賣/
2021/10/20	279.3	119.51	394.1	120.22	118.00	-114.8	7,514	-1.53%	大買/大賣/鉅額交易
2021/10/19	114.1	110.31	89	110.67	112.00	25.1	7,180	0.35%	大買/
2021/10/18	93	111.88	90	111.16	112.00	3	7,079	0.04%
2021/10/15	288	109.77	410	110.27	112.00	-122	6,992	-1.74%	大買/大賣/鉅額交易
2021/10/14	436	117.88	167.1	116.32	109.50	268.9	6,722	4.00%	大買/大賣/鉅額交易
2021/10/13	297	117.79	463.1	118.27	121.50	-166.1	6,313	-2.63%	大買/大賣/鉅額交易
2021/10/12	122	114.50	214	116.36	110.50	-92	5,951	-1.55%	大買/大賣/
2021/10/08	148	109.26	97.3	109.91	109.00	50.7	5,702	0.89%	大買/
2021/10/07	17	107.29	29.1	107.11	109.50	-12.1	5,567	-0.22%
2021/10/06	28	102.29	18	101.77	99.90	10	5,618	0.18%
2021/10/05	36	101.46	35.2	102.13	106.00	0.9	5,635	0.02%
2021/10/04	84	104.79	89	105.80	102.50	-5	5,575	-0.09%
2021/10/01	80	106.23	116	107.48	106.00	-36	5,494	-0.66%	大賣/
2021/09/30	191	106.92	148.1	108.66	112.00	42.9	5,447	0.79%	大買/大賣/
2021/09/29	94.6	108.43	109.5	107.83	107.00	-14.9	5,394	-0.28%	大賣/
2021/09/28	250.2	115.12	231	115.29	114.50	19.1	5,326	0.36%	大買/大賣/
2021/09/27	91	111.45	95	111.25	110.50	-4	5,060	-0.08%
2021/09/24	91	106.46	47	106.62	105.00	44	4,970	0.89%
2021/09/23	162	106.32	139	107.10	105.00	23	4,911	0.47%	大買/大賣/
2021/09/22	51	102.81	65.3	104.59	106.50	-14.3	4,779	-0.30%
2021/09/17	2	97.05	5	97.08	97.10	-3	4,789	-0.06%
2021/09/16	15	98.88	20	98.09	97.00	-5	4,817	-0.10%
2021/09/15	51.1	100.15	28	99.86	98.00	23.1	4,784	0.48%
2021/09/14	43	102.41	36.3	103.86	101.50	6.7	4,744	0.14%
2021/09/13	34.1	103.54	47	104.65	106.00	-12.9	4,713	-0.27%
2021/09/10	151.1	103.43	118	103.36	103.50	33.1	4,656	0.71%	大買/大賣/
2021/09/09	79	108.53	102.2	109.48	109.00	-23.2	4,558	-0.51%	大賣/
2021/09/08	83	111.24	52	110.58	107.50	31	4,446	0.70%
2021/09/07	275	112.48	155	113.85	112.50	120	4,405	2.72%	大買/大賣/鉅額交易
2021/09/06	95	114.64	172.1	115.49	119.00	-77.1	4,258	-1.81%	大賣/
2021/09/03	121	112.78	97	112.19	111.50	24	4,109	0.58%	大買/
2021/09/02	136.1	115.22	137	116.07	116.00	-0.9	4,009	-0.02%	大買/大賣/
2021/09/01	243.1	118.44	197.2	118.14	114.00	45.9	3,853	1.19%	大買/大賣/
2021/08/31	116.2	113.69	137	114.87	121.00	-20.8	3,494	-0.60%	大買/大賣/
2021/08/30	283	116.26	245	116.25	115.00	38	3,323	1.14%	大買/大賣/
2021/08/27	162.1	112.81	148	113.14	119.00	14.1	2,995	0.47%	大買/大賣/
2021/08/26	216	113.41	254	113.97	116.50	-38	2,724	-1.39%	大買/大賣/
2021/08/25	99	103.13	103	104.35	106.00	-4	2,343	-0.17%	大賣/
2021/08/24	36	93.01	91	93.68	96.50	-55	2,190	-2.51%
2021/08/23	17	87.61	17	88.02	87.80	0	2,105	0.00%
2021/08/20	14	87.40	11	87.68	86.20	3	2,092	0.14%
2021/08/19	30	90.24	42	90.95	90.10	-12	2,048	-0.59%
2021/08/18	77	87.81	63	88.49	91.10	14	2,022	0.69%
2021/08/17	43	88.65	68	87.51	85.80	-25	1,996	-1.25%
2021/08/16	78	87.64	21	87.48	87.50	57	1,954	2.92%
2021/08/13	80	91.47	118	91.60	93.00	-38	1,859	-2.04%	大賣/
2021/08/12	55	91.63	91	88.34	86.80	-36	1,742	-2.07%
2021/08/11	96	94.69	62	95.24	94.60	34	1,670	2.04%
2021/08/10	173	97.12	215	97.02	97.20	-42	1,586	-2.65%	大買/大賣/
2021/08/09	50	93.28	23	93.99	93.30	27	1,432	1.89%
2021/08/06	72	92.43	98.1	93.01	94.00	-26.1	1,396	-1.87%
2021/08/05	34	90.87	34.3	90.88	90.50	-0.2	1,349	-0.02%
2021/08/04	47	90.59	44.1	90.26	88.80	2.9	1,345	0.21%
2021/08/03	9	87.17	14	87.65	89.10	-5	1,317	-0.38%
2021/08/02	1	85.50	15	86.67	86.80	-14	1,308	-1.07%
2021/07/30	10	84.08	6	84.70	84.20	4	1,323	0.30%
2021/07/29	104	84.95	68	85.59	83.60	36	1,337	2.69%	大買/
2021/07/28	12	79.27	21	81.49	82.00	-9	1,297	-0.69%
2021/07/27	19	82.77	21	83.12	81.50	-2	1,318	-0.15%
2021/07/26	8	80.53	3	80.67	80.40	5	1,320	0.38%
2021/07/23	0	0.00	1	81.00	81.50	-1	1,331	-0.08%
2021/07/22	1	78.70	3	79.00	79.00	-2	1,347	-0.15%
2021/07/21	10	78.73	3	77.97	77.10	7	1,359	0.51%
2021/07/20	4.1	78.19	6	80.10	78.90	-1.9	1,376	-0.14%
2021/07/19	3	81.40	18	80.52	80.80	-15	1,388	-1.08%
2021/07/16	18	83.69	13	82.95	83.40	5	1,421	0.35%
2021/07/15	6	82.47	24	82.89	82.20	-18	1,461	-1.23%
2021/07/14	75.1	83.30	25	83.35	82.10	50.1	1,500	3.34%
2021/07/13	76	91.55	46	91.32	88.20	30	1,505	1.99%
2021/07/12	28	93.68	60	94.09	98.00	-32	1,470	-2.18%
2021/07/09	8	88.59	19	89.45	89.40	-11	1,443	-0.76%
2021/07/08	15	89.85	52	90.10	89.00	-37	1,495	-2.47%
2021/07/07	9	89.57	30	89.28	88.40	-21	1,520	-1.38%
2021/07/06	38	91.44	20	90.83	89.90	18	1,558	1.15%
2021/07/05	32	92.25	49	93.19	92.00	-17	1,579	-1.08%
2021/07/02	23	89.44	28	90.17	88.80	-5	1,633	-0.31%
2021/07/01	21	89.77	36	90.13	87.80	-15	1,706	-0.88%
2021/06/30	35	90.38	14.3	91.60	90.00	20.8	1,733	1.20%
2021/06/29	81.3	91.24	60	92.09	89.60	21.3	1,854	1.15%
2021/06/28	97	90.01	95	89.73	90.90	2	1,934	0.10%
2021/06/25	43	84.25	47.3	85.44	87.80	-4.3	1,971	-0.22%
2021/06/24	11	79.67	8	79.76	79.90	3	1,974	0.15%
2021/06/23	2	78.00	10	77.16	77.80	-8	2,016	-0.40%
2021/06/22	5	76.66	10	76.19	75.80	-5	2,091	-0.24%
2021/06/21	5	76.80	13	76.07	75.80	-8	2,198	-0.36%
2021/06/18	8	78.01	17	77.41	77.20	-9	2,519	-0.36%
2021/06/17	14	76.84	20	76.91	77.30	-6	2,593	-0.23%
2021/06/16	26	77.33	14	76.94	75.50	12	2,712	0.44%
2021/06/15	6	76.75	13	77.88	79.00	-7	2,767	-0.25%
2021/06/11	13	77.02	12	76.36	76.50	1	2,772	0.04%
2021/06/10	2	76.80	2	76.90	76.90	0	2,833	0.00%
2021/06/09	15	76.60	5	77.46	75.70	10	2,835	0.35%
2021/06/08	7	76.17	10	76.52	75.90	-3	2,839	-0.11%
2021/06/07	5	74.58	3	75.80	75.80	2	2,853	0.07%
2021/06/04	7	75.16	4.1	75.60	75.00	2.9	2,886	0.10%
2021/06/03	16	77.04	15	77.52	76.60	1	2,884	0.03%
2021/06/02	23	76.37	20	76.31	76.30	3	2,886	0.10%
2021/06/01	35	77.92	21	78.26	76.50	14	2,916	0.48%
2021/05/31	4	74.58	5	75.68	74.80	-1	2,893	-0.03%
2021/05/28	3	74.80	1	75.60	74.60	2	2,899	0.07%
2021/05/27	15	74.77	20	75.28	74.50	-5	2,904	-0.17%
2021/05/26	12	74.75	15	74.51	74.00	-3	2,913	-0.10%
2021/05/25	22	74.08	7	74.84	73.20	15	2,917	0.51%
2021/05/24	7.1	72.99	5	74.38	76.00	2.1	2,911	0.07%
2021/05/21	4	69.95	5	71.80	71.90	-1	2,935	-0.03%
2021/05/20	2	69.65	0	0.00	68.40	2	3,034	0.07%
2021/05/19	1	70.40	2	68.60	70.40	-1	3,101	-0.03%
2021/05/18	0	0.00	1	69.30	69.30	-1	3,125	-0.03%
2021/05/17	4	63.35	9	64.24	63.10	-5	3,125	-0.16%
2021/05/14	15	69.07	5	69.18	67.40	10	3,119	0.32%
2021/05/13	19	69.19	20	69.41	69.90	-1	3,142	-0.03%
2021/05/12	15	69.37	34	69.87	70.00	-19	3,182	-0.60%
2021/05/11	12	73.36	6	71.88	71.80	6	3,155	0.19%
2021/05/10	3	77.27	0	0.00	78.50	3	3,139	0.10%
2021/05/07	22	79.85	21	80.08	80.60	1	3,147	0.03%
2021/05/06	7	75.00	6	74.50	75.20	1	3,118	0.03%
2021/05/05	8	76.99	10	76.91	75.30	-2	3,096	-0.06%
2021/05/04	53	76.83	61	76.48	76.90	-8	3,089	-0.26%
2021/05/03	21	81.82	15	81.59	79.70	6	3,051	0.20%
2021/04/29	22	85.83	11	85.55	85.20	11	3,031	0.36%
2021/04/28	12	86.72	25	87.67	87.30	-13	3,019	-0.43%
2021/04/27	25	86.13	22	85.42	85.10	3	2,994	0.10%
2021/04/26	14	86.97	16	87.14	87.10	-2	2,977	-0.07%
2021/04/23	9	84.94	8	84.99	86.20	1	2,953	0.03%
2021/04/22	33	86.78	17	86.19	84.10	16	2,935	0.54%
2021/04/21	54	90.20	22	90.60	89.50	32	2,892	1.11%
2021/04/20	40	90.83	75	90.61	91.60	-35	2,845	-1.23%
2021/04/19	53	88.97	52	89.29	88.60	1	2,794	0.04%
2021/04/16	81	88.97	57	89.51	89.40	24	2,749	0.87%
2021/04/15	40	85.99	49	85.33	86.40	-9	2,688	-0.33%
2021/04/14	14	82.98	28.2	82.10	83.00	-14.2	2,660	-0.53%
2021/04/13	31	86.40	34	87.11	85.50	-3	2,604	-0.12%
2021/04/12	19	87.44	39	87.57	85.50	-20	2,574	-0.78%
2021/04/09	42	90.25	53	89.95	87.70	-11	2,535	-0.43%
2021/04/08	78	92.76	78	93.31	90.10	0	2,495	0.00%
2021/04/07	73	91.00	71	91.57	92.60	2	2,394	0.08%
2021/04/06	54.2	89.78	45	89.07	86.70	9.2	2,328	0.40%
2021/04/01	100	92.19	74	91.49	89.60	26	2,270	1.15%
2021/03/31	69	86.52	53	86.45	87.30	16	2,131	0.75%
2021/03/30	104	84.63	93	83.82	84.00	11	1,987	0.55%	大買/
2021/03/29	34	79.91	87	80.21	80.00	-53	1,842	-2.88%
2021/03/26	54	78.18	62.5	79.04	79.80	-8.5	1,793	-0.47%
2021/03/25	65	78.25	63	77.89	77.30	2	1,737	0.12%
2021/03/24	70	81.50	53	81.28	81.40	17	1,664	1.02%
2021/03/23	186	90.56	284.3	89.99	82.70	-98.3	1,556	-6.31%	大買/大賣/
2021/03/22	59	91.02	35	90.67	91.70	24	1,235	1.94%
2021/03/19	174	80.78	111	82.05	83.40	63	1,158	5.44%	大買/大賣/
2021/03/18	51	72.98	29.1	73.39	75.90	22	1,032	2.13%
2021/03/17	14	68.44	17	68.95	69.00	-3	959	-0.31%
2021/03/16	31	69.01	31	69.30	68.20	0	949	0.00%
2021/03/15	13	65.62	4	65.80	65.80	9	894	1.01%
2021/03/12	6	65.18	2	65.65	65.50	4	888	0.45%
2021/03/11	5	66.70	10	66.53	66.40	-5	883	-0.57%
2021/03/10	36	66.52	46	66.39	65.70	-10	870	-1.15%
2021/03/09	22	63.33	5	63.38	63.30	17	838	2.03%
2021/03/05	18	64.33	9	64.59	62.50	9	836	1.08%
2021/03/04	2	62.25	0	0.00	61.90	2	807	0.25%
2021/03/03	14	63.41	10	63.03	63.10	4	826	0.48%
2021/03/02	9	64.22	55	64.74	63.20	-46	821	-5.60%
2021/02/26	23	66.22	44	65.70	64.90	-21	818	-2.57%
2021/02/25	7	65.71	10	66.15	65.20	-3	802	-0.37%
2021/02/24	25	67.00	12	67.73	66.80	13	791	1.64%
2021/02/23	33	68.35	23.1	68.20	68.00	9.9	768	1.29%
2021/02/22	73	68.23	61	69.50	70.90	12	731	1.64%
2021/02/19	19	63.51	32	63.10	65.70	-13	630	-2.06%
2021/02/18	34.1	59.40	34	59.35	59.80	0.1	565	0.02%
2021/02/17	8	56.15	6	55.00	55.00	2	542	0.37%
2021/02/05	13	58.18	4	58.40	57.50	9	597	1.51%
2021/02/04	18	58.48	10	58.46	59.10	8	606	1.32%
2021/02/03	37	58.18	65	58.99	59.60	-28	567	-4.93%
2021/02/02	0	0.00	2	54.30	54.20	-2	511	-0.39%
2021/02/01	7	54.11	5	53.70	53.10	2	509	0.39%
2021/01/29	15	56.31	12	56.28	54.40	3	504	0.60%
2021/01/28	1	53.30	0	0.00	53.30	1	484	0.21%
2021/01/27	2	53.80	0	0.00	54.00	2	484	0.41%
2021/01/25	2	54.40	2	54.60	54.60	0	485	0.00%
2021/01/22	0	0.00	1	54.50	54.90	-1	484	-0.21%
2021/01/21	11	54.52	5	53.86	54.00	6	481	1.25%
2021/01/20	8	55.43	8	55.11	55.20	0	482	0.00%
2021/01/18	0	0.00	3	56.07	56.60	-3	477	-0.63%
2021/01/15	3	57.03	3	57.47	57.20	0	475	0.00%
2021/01/14	2	58.45	1	59.00	58.70	1	472	0.21%
2021/01/13	0	0.00	1	57.70	58.10	-1	469	-0.21%
2021/01/12	2	57.90	4	57.80	57.00	-2	468	-0.43%
2021/01/08	3	58.13	0	0.00	58.20	3	462	0.65%
2021/01/07	7	58.93	9	59.37	59.20	-2	459	-0.44%
2021/01/06	11	60.19	4	59.05	58.70	7	456	1.53%
2021/01/05	10	60.92	9	61.61	60.40	1	451	0.22%
2021/01/04	5	61.50	3	62.00	61.30	2	449	0.44%
2020/12/31	5	61.14	3	61.63	60.70	2	442	0.45%
2020/12/30	6	60.92	10	60.79	61.50	-4	435	-0.92%
2020/12/29	10	60.85	12	62.02	61.00	-2	437	-0.45%
2020/12/28	1	59.30	2	59.15	59.20	-1	412	-0.24%
2020/12/25	7	58.29	1	59.00	58.00	6	409	1.46%
2020/12/24	0	0.00	8	58.34	57.60	-8	408	-1.96%
2020/12/23	0	0.00	11	56.91	57.70	-11	407	-2.70%
2020/12/22	0	0.00	8	57.35	56.80	-8	408	-1.96%
2020/12/21	11	59.45	2	60.00	58.60	9	405	2.22%
2020/12/18	40	60.11	5	60.42	60.00	35	403	8.67%
2020/12/17	17	59.13	0	0.00	58.50	17	394	4.31%
2020/12/16	4	58.15	17	57.65	58.20	-13	391	-3.32%
2020/12/15	2	56.70	10	56.83	56.30	-8	387	-2.06%
2020/12/14	0	0.00	1	58.00	57.80	-1	384	-0.26%
2020/12/11	5	57.68	0	0.00	57.50	5	384	1.30%
2020/12/10	3	59.43	2	59.25	59.40	1	382	0.26%
2020/12/09	1	59.80	4	61.05	60.60	-3	379	-0.79%
2020/12/08	10	59.41	8	59.05	59.00	2	367	0.54%
2020/12/07	0	0.00	2	59.45	59.10	-2	367	-0.54%
2020/12/04	5	60.36	4	59.88	59.60	1	365	0.27%
2020/12/03	8	61.15	8	60.86	60.30	0	360	0.00%
2020/12/02	6	60.63	4	60.88	61.10	2	356	0.56%
2020/12/01	4	59.13	3	59.23	59.10	1	348	0.29%
2020/11/30	4	60.43	6	60.72	59.70	-2	353	-0.57%
2020/11/27	21	61.49	17	61.76	61.00	4	349	1.14%
2020/11/26	7	59.57	16	60.00	60.00	-9	324	-2.77%
2020/11/25	5	59.90	6	59.55	59.00	-1	321	-0.31%
2020/11/24	10	58.63	8	59.20	58.20	2	313	0.64%
2020/11/23	6	59.45	8	59.44	59.30	-2	311	-0.64%
2020/11/20	1	59.30	7	59.19	58.80	-6	306	-1.96%
2020/11/19	4	59.30	5	59.02	58.60	-1	307	-0.33%
2020/11/18	5	59.00	2	58.95	58.90	3	308	0.97%
2020/11/17	4	58.20	6	58.22	57.80	-2	305	-0.65%
2020/11/16	4	60.55	5	59.88	59.70	-1	307	-0.32%
2020/11/13	73	61.57	42	61.52	61.60	31	300	10.33%
2020/11/12	8	57.18	16	58.81	59.90	-8	241	-3.31%
2020/11/10	0	0.00	4	54.40	54.00	-4	224	-1.78%
2020/11/09	4	53.53	8	53.94	53.70	-4	225	-1.77%
2020/11/06	10	53.41	3	53.80	53.30	7	225	3.10%
2020/11/04	1	53.10	0	0.00	52.90	1	231	0.43%
2020/11/03	4	53.60	0	0.00	53.70	4	234	1.71%
2020/11/02	1	51.20	6	51.00	50.90	-5	234	-2.13%
2020/10/29	1	51.00	3	52.30	52.40	-2	241	-0.83%
2020/10/28	8	51.81	4	51.80	51.80	4	241	1.65%
2020/10/27	0	0.00	1	53.70	53.50	-1	239	-0.42%
2020/10/22	2	54.50	9	54.86	54.30	-7	259	-2.70%
2020/10/21	0	0.00	7	54.54	54.40	-7	267	-2.62%
2020/10/20	4	54.40	4	54.08	54.00	0	273	0.00%
2020/10/19	1	54.70	1	54.80	54.80	0	278	0.00%
2020/10/16	21	54.35	1	54.20	54.20	20	286	6.98%
2020/10/15	1	54.40	1	54.60	54.60	0	294	0.00%
2020/10/14	0	0.00	1	54.60	54.60	-1	299	-0.33%
2020/10/13	3	54.73	0	0.00	54.30	3	306	0.98%
2020/10/12	1	56.30	38	55.66	55.10	-37	310	-11.90%
2020/10/08	2	56.45	1	57.20	56.50	1	313	0.32%
2020/10/07	0	0.00	1	56.30	56.60	-1	315	-0.32%
2020/10/06	1	54.70	7	56.59	56.60	-6	330	-1.81%
2020/10/05	3	55.60	3	56.23	55.60	0	339	0.00%
2020/09/30	4	55.35	0	0.00	55.30	4	352	1.13%
2020/09/25	3	55.03	1	54.30	54.50	2	447	0.45%
2020/09/24	6	55.53	0	0.00	55.30	6	465	1.29%
2020/09/23	7	57.10	2	57.65	57.00	5	478	1.04%
2020/09/22	4	57.58	2	57.60	57.50	2	508	0.39%
2020/09/21	1	59.20	2	59.75	59.00	-1	516	-0.19%
2020/09/18	1	59.00	1	59.60	59.10	0	523	0.00%
2020/09/17	0	0.00	2	59.55	59.20	-2	534	-0.37%
2020/09/16	2	58.90	2	59.90	58.80	0	563	0.00%
2020/09/15	2	59.40	2	59.60	59.70	0	571	0.00%
2020/09/14	0	0.00	10	58.22	58.50	-10	591	-1.69%
2020/09/11	7	57.13	1	57.00	57.00	6	601	1.00%
2020/09/10	1	57.80	1	58.00	57.80	0	667	0.00%
2020/09/09	4	58.05	1	58.40	58.50	3	680	0.44%
2020/09/04	1	59.30	4	58.90	59.60	-3	713	-0.42%
2020/09/03	3	60.73	3	60.80	59.50	0	720	0.00%
2020/09/02	7	60.53	5	60.38	60.50	2	725	0.28%
2020/08/31	1	59.90	2	60.20	59.30	-1	774	-0.13%
2020/08/28	1	59.30	7	59.01	59.30	-6	777	-0.77%
2020/08/27	1	60.40	9	59.36	59.10	-8	785	-1.02%
2020/08/26	2	59.25	1	58.80	59.30	1	798	0.13%
2020/08/25	4	58.73	8	59.43	58.90	-4	803	-0.50%
2020/08/24	4	58.25	3	58.73	58.10	1	803	0.12%
2020/08/21	1	56.80	2	57.15	57.60	-1	807	-0.12%
2020/08/20	7	56.39	5	55.22	55.10	2	819	0.24%
2020/08/19	1	59.50	27	59.30	59.20	-26	819	-3.17%
2020/08/18	6	60.13	2	59.60	59.50	4	820	0.49%
2020/08/17	3	61.03	4	61.28	61.20	-1	818	-0.12%
2020/08/14	2	60.55	3	59.93	60.50	-1	824	-0.12%
2020/08/13	5	60.12	1	60.30	59.60	4	826	0.48%
2020/08/12	10	59.90	1	59.90	59.60	9	827	1.09%
2020/08/11	12	60.43	6	60.37	60.10	6	829	0.72%
2020/08/10	1	61.80	1	61.00	61.00	0	832	0.00%
2020/08/07	1	61.60	6	61.60	61.70	-5	835	-0.60%
2020/08/06	3	63.30	1	64.20	62.60	2	836	0.24%
2020/08/05	11	63.10	32	63.60	63.80	-21	840	-2.50%
2020/08/04	0	0.00	1	62.90	63.10	-1	842	-0.12%
2020/08/03	2	62.65	3	62.67	62.60	-1	855	-0.12%
2020/07/31	26	62.44	8	62.31	62.60	18	887	2.03%
2020/07/30	2	62.45	9	62.34	62.40	-7	940	-0.74%
2020/07/29	2	61.65	34	61.36	61.40	-32	941	-3.40%
2020/07/28	8	60.81	43	60.96	60.20	-35	940	-3.72%
2020/07/27	19	63.89	7	62.96	62.60	12	940	1.28%
2020/07/24	3	64.87	9	65.77	64.90	-6	948	-0.63%
2020/07/23	3	67.63	2	67.00	67.00	1	947	0.11%
2020/07/22	1	68.30	3	68.03	67.80	-2	953	-0.21%
2020/07/21	1	68.50	14	67.64	67.80	-13	949	-1.37%
2020/07/20	3	65.67	3	66.13	66.80	0	947	0.00%
2020/07/17	3	65.57	8	65.63	65.30	-5	956	-0.52%
2020/07/16	4	66.93	12	66.33	66.60	-8	961	-0.83%
2020/07/15	6	67.40	3	66.80	66.60	3	964	0.31%
2020/07/14	0.1	67.70	5	67.90	67.70	-5	981	-0.50%
2020/07/13	68	68.95	4	69.25	68.50	64	996	6.42%
2020/07/10	16	68.10	13	68.03	67.60	3	1,040	0.29%
2020/07/09	17	71.01	18	71.20	70.20	-1	1,045	-0.10%
2020/07/08	22	71.79	67	71.52	71.40	-45	1,038	-4.33%
2020/07/07	42	71.68	31	71.72	70.50	11	1,027	1.07%
2020/07/06	16	69.21	21	69.78	69.70	-5	983	-0.51%
2020/07/03	16	68.47	10	68.55	69.90	6	969	0.62%
2020/07/02	12	68.48	13	68.52	68.80	-1	961	-0.10%
2020/07/01	44	67.62	29	67.74	67.80	15	952	1.57%
2020/06/30	18	65.51	8	65.61	65.60	10	925	1.08%
2020/06/29	22	64.08	12	64.61	64.00	10	922	1.08%
2020/06/24	19	65.81	15	65.87	65.90	4	914	0.44%
2020/06/23	13	66.95	10	67.24	66.10	3	910	0.33%
2020/06/22	2	67.30	3	66.27	66.00	-1	885	-0.11%
2020/06/19	12	67.04	9	66.98	66.10	3	885	0.34%
2020/06/18	4	65.28	5	65.14	65.70	-1	868	-0.12%
2020/06/17	57	66.59	57	66.91	65.10	0	861	0.00%
2020/06/16	17	64.04	27	64.09	63.50	-10	805	-1.24%
2020/06/15	78	63.09	12	63.98	62.40	66	807	8.18%
2020/06/12	4	59.15	2	60.50	61.10	2	811	0.25%
2020/06/11	13	63.16	9	62.81	61.60	4	837	0.48%
2020/06/10	7	64.41	9	65.04	64.40	-2	852	-0.23%
2020/06/09	13	64.92	11	64.60	63.90	2	862	0.23%
2020/06/08	15	64.91	21	65.04	64.40	-6	879	-0.68%
2020/06/05	13	64.43	17	64.74	66.30	-4	857	-0.47%
2020/06/04	1	62.50	0	0.00	62.10	1	839	0.12%
2020/06/03	1	62.50	3	62.87	62.60	-2	843	-0.24%
2020/06/02	5	62.12	16	62.16	61.50	-11	837	-1.31%
2020/06/01	5	61.38	3	61.63	61.40	2	829	0.24%
2020/05/29	3	60.10	2	60.70	60.50	1	828	0.12%
2020/05/28	9	61.63	7	61.23	60.50	2	829	0.24%
2020/05/27	10	62.87	12	63.21	62.10	-2	829	-0.24%
2020/05/26	13	61.92	8	61.94	61.30	5	824	0.61%
2020/05/25	4	59.83	11	60.91	60.90	-7	821	-0.85%
2020/05/22	4	60.55	8	59.99	59.30	-4	820	-0.49%
2020/05/21	5	61.60	10	61.65	62.00	-5	820	-0.61%
2020/05/20	2	60.00	2	59.75	59.90	0	843	0.00%
2020/05/19	3	59.07	7	58.93	59.00	-4	850	-0.47%
2020/05/18	7	58.39	10	58.30	58.00	-3	860	-0.35%
2020/05/15	1	59.10	5	59.92	59.00	-4	861	-0.46%
2020/05/14	8	61.05	12	59.50	59.30	-4	862	-0.46%
2020/05/13	2	61.65	2	61.55	61.50	0	859	0.00%
2020/05/12	2	62.40	11	61.81	61.70	-9	870	-1.03%
2020/05/11	7	62.31	7	62.19	62.60	0	869	0.00%
2020/05/08	15	63.65	12	63.90	62.20	3	866	0.35%
2020/05/07	33	64.57	40	64.44	64.10	-7	854	-0.82%
2020/05/06	77	62.43	61	62.59	64.80	16	825	1.94%
2020/05/05	4	58.93	3	58.97	59.00	1	776	0.13%
2020/05/04	9	58.24	6	58.55	58.40	3	784	0.38%
2020/04/30	10	60.08	15	59.99	59.80	-5	786	-0.64%
2020/04/29	40	59.28	29	59.57	59.00	11	790	1.39%
2020/04/28	4	58.10	1	58.10	58.20	3	783	0.38%
2020/04/27	2	58.55	11	58.45	58.20	-9	795	-1.13%
2020/04/24	4	57.30	4	57.05	57.00	0	788	0.00%
2020/04/23	2	57.15	0	0.00	57.30	2	788	0.25%
2020/04/22	2	56.40	8	57.03	57.20	-6	786	-0.76%
2020/04/21	11	56.95	4	57.45	55.40	7	775	0.90%
2020/04/20	2	57.95	12	58.21	58.20	-10	769	-1.30%
2020/04/17	28	59.16	42	59.75	58.60	-14	765	-1.83%
2020/04/16	45	58.03	20	58.01	58.60	25	750	3.33%
2020/04/15	89	57.84	61	57.99	58.70	28	743	3.76%
2020/04/14	6	54.10	21	53.77	55.50	-15	696	-2.15%
2020/04/13	2	50.85	1	51.10	50.50	1	690	0.14%
2020/04/10	8	51.03	8	51.58	51.60	0	699	0.00%
2020/04/09	2	53.20	16	52.54	52.10	-14	707	-1.98%
2020/04/08	4	52.55	8	52.58	53.00	-4	717	-0.56%
2020/04/07	8	53.24	12	53.46	51.80	-4	725	-0.55%
2020/04/01	1	45.50	0	0.00	45.70	1	865	0.12%
2020/03/31	6	45.23	6	45.28	45.40	0	966	0.00%
2020/03/30	0	0.00	6	41.50	43.20	-6	972	-0.62%
2020/03/27	5	44.35	2	44.13	43.60	3	982	0.31%
2020/03/26	7	42.55	2	42.70	43.00	5	1,015	0.49%
2020/03/25	1	42.70	4	42.50	42.75	-3	1,018	-0.29%
2020/03/20	2	40.60	3	39.87	40.10	-1	1,038	-0.10%
2020/03/19	2	39.33	2	38.88	38.35	0	1,056	0.00%
2020/03/18	18	44.85	20	45.23	42.60	-2	1,069	-0.19%
2020/03/17	7	46.25	6	46.19	45.45	1	1,140	0.09%
2020/03/16	2	51.95	9	53.60	50.50	-7	1,110	-0.63%
2020/03/13	5	55.68	25	55.52	56.10	-20	1,089	-1.84%
2020/03/12	5	65.04	11	62.25	61.60	-6	1,077	-0.56%
2020/03/11	5	69.68	3	70.50	68.40	2	1,055	0.19%
2020/03/10	2	69.00	3	68.73	72.00	-1	1,072	-0.09%
2020/03/09	21	71.22	4	70.08	70.00	17	1,064	1.60%
2020/03/06	5	74.34	7	74.37	74.20	-2	1,057	-0.19%
2020/03/05	3	74.57	6	75.28	75.20	-3	1,064	-0.28%
2020/03/04	1	72.60	4	73.58	74.50	-3	1,060	-0.28%
2020/03/03	6	73.37	9	73.40	73.60	-3	1,057	-0.28%
2020/03/02	7	70.50	8	71.41	71.40	-1	1,057	-0.09%
2020/02/27	19	72.62	22	72.63	71.20	-3	1,051	-0.29%
2020/02/26	2	75.05	7	74.63	74.90	-5	1,043	-0.48%
2020/02/25	6	73.67	2	73.20	74.40	4	1,041	0.38%
2020/02/24	8	75.33	4	74.98	74.70	4	1,053	0.38%
2020/02/21	38	76.86	50	76.92	76.20	-12	1,057	-1.13%
2020/02/20	21	74.93	10	75.09	75.30	11	1,032	1.07%
2020/02/19	13	74.57	13	74.39	74.80	0	1,024	0.00%
2020/02/18	5	72.44	13	73.12	73.20	-8	1,015	-0.79%
2020/02/17	3	71.63	3	71.80	72.30	0	1,014	0.00%
2020/02/14	5	73.26	3	73.10	73.20	2	1,013	0.20%
2020/02/13	13	73.60	10	73.88	73.30	3	1,019	0.29%
2020/02/12	5	72.38	16	72.64	72.50	-11	1,019	-1.08%
2020/02/11	4	70.95	4	71.13	71.10	0	1,024	0.00%
2020/02/10	5	69.72	5	69.90	69.70	0	1,031	0.00%
2020/02/07	3	70.93	4	71.00	70.90	-1	1,036	-0.10%
2020/02/06	5	71.78	8	72.04	72.10	-3	1,050	-0.29%
2020/02/05	14	72.01	11	71.70	71.30	3	1,051	0.29%
2020/02/04	21	70.28	23	70.70	71.40	-2	1,053	-0.19%
2020/02/03	51	68.90	49	67.13	69.00	2	1,058	0.19%
2020/01/31	19	71.36	2	71.30	71.30	17	1,051	1.62%
2020/01/30	15	71.15	10	70.92	70.90	5	1,054	0.47%
2020/01/20	4	78.68	5	78.84	78.50	-1	1,049	-0.10%
2020/01/17	2	79.10	2	78.60	78.00	0	1,056	0.00%
2020/01/15	5	79.16	14	79.33	79.00	-9	1,074	-0.84%
2020/01/14	9	78.96	1	78.80	78.80	8	1,074	0.74%
2020/01/13	0	0.00	2	78.35	78.70	-2	1,075	-0.19%
2020/01/10	2	78.25	2	77.90	77.40	0	1,102	0.00%
2020/01/09	7	78.06	8	78.21	77.90	-1	1,103	-0.09%
2020/01/08	0	0.00	1	77.80	77.30	-1	1,100	-0.09%
2020/01/07	7	79.49	6	80.05	79.00	1	1,098	0.09%
2020/01/06	3	80.47	25	80.75	79.90	-22	1,110	-1.98%
2020/01/03	9	82.79	11	83.30	82.20	-2	1,106	-0.18%
2020/01/02	2	83.50	6	84.02	83.80	-4	1,094	-0.37%
2019/12/31	16	84.50	6	83.88	83.60	10	1,088	0.92%
2019/12/30	31	85.47	26	86.12	85.00	5	1,083	0.46%
2019/12/27	164	87.58	153	87.27	85.40	11	1,050	1.05%	大買/大賣/
2019/12/26	105	84.71	95	84.93	85.90	10	939	1.06%	大買/
2019/12/25	10	81.73	6	82.23	82.00	4	848	0.47%
2019/12/24	8	81.25	10	81.22	81.40	-2	858	-0.23%
2019/12/23	39	83.08	38	82.82	81.30	1	864	0.12%
2019/12/20	6	80.93	5	81.62	81.20	1	851	0.12%
2019/12/19	4	81.33	5	81.14	80.70	-1	855	-0.12%
2019/12/18	8	81.10	13	81.42	81.40	-5	870	-0.57%
2019/12/17	13	82.26	14	82.11	81.60	-1	871	-0.11%
2019/12/16	59	81.98	87	82.43	82.10	-28	864	-3.24%
2019/12/13	19	80.39	30	80.45	81.00	-11	841	-1.31%
2019/12/12	103	82.54	64	82.75	81.10	39	820	4.75%	大買/
2019/12/11	10	78.34	0	0.00	78.30	10	738	1.35%
2019/12/10	1	78.20	3	78.60	78.20	-2	746	-0.27%
2019/12/09	19	80.72	18	80.99	79.50	1	755	0.13%
2019/12/06	16	80.36	3	80.73	79.50	13	761	1.71%
2019/12/05	26	81.03	38	81.46	80.60	-12	763	-1.57%
2019/12/04	9	78.46	1	78.60	78.50	8	763	1.05%
2019/12/03	13	78.84	10	78.88	78.50	3	784	0.38%
2019/12/02	4	78.73	5	78.18	78.90	-1	794	-0.13%
2019/11/29	4	78.20	1	78.20	77.60	3	825	0.36%
2019/11/28	5	78.54	8	78.75	78.30	-3	836	-0.36%
2019/11/27	7	78.66	24	78.88	78.60	-17	848	-2.00%
2019/11/26	7	78.37	6	78.60	78.20	1	864	0.12%
2019/11/25	1	78.00	3	78.00	78.10	-2	878	-0.23%
2019/11/22	3	77.83	3	78.10	77.70	0	884	0.00%
2019/11/21	44	77.45	24	77.19	78.00	20	890	2.25%
2019/11/20	9	76.58	14	76.64	77.40	-5	884	-0.57%
2019/11/19	17	75.95	16	76.12	76.00	1	914	0.11%
2019/11/18	2	75.25	5	75.26	75.30	-3	920	-0.33%
2019/11/15	2	75.15	5	75.22	75.50	-3	931	-0.32%
2019/11/14	13	74.35	1	74.60	74.60	12	949	1.26%
2019/11/13	3	74.73	9	75.13	74.80	-6	960	-0.62%
2019/11/12	6	74.65	5	74.82	75.00	1	969	0.10%
2019/11/11	37	75.01	22	74.86	74.50	15	970	1.55%
2019/11/08	13	77.94	15	77.60	77.50	-2	974	-0.21%
2019/11/07	11	78.91	1	79.00	79.20	10	980	1.02%
2019/11/06	3	81.03	13	80.34	80.00	-10	1,003	-1.00%
2019/11/05	24	81.79	24	82.23	81.20	0	1,018	0.00%
2019/11/04	13	81.19	4	81.65	81.20	9	1,032	0.87%
2019/11/01	8	80.75	18	80.46	81.00	-10	1,048	-0.95%
2019/10/31	12	79.79	13	79.90	79.30	-1	1,055	-0.09%
2019/10/30	9	80.79	13	81.27	80.90	-4	1,059	-0.38%
2019/10/29	22	80.68	18	81.88	80.40	4	1,074	0.37%
2019/10/28	22	81.65	35	82.17	81.30	-13	1,108	-1.17%
2019/10/25	23	83.42	13	83.87	82.90	10	1,150	0.87%
2019/10/24	16	84.00	21	83.98	84.50	-5	1,163	-0.43%
2019/10/23	10	82.18	6	82.70	82.50	4	1,170	0.34%
2019/10/22	8	82.91	3	83.10	82.60	5	1,196	0.42%
2019/10/21	5	82.82	12	82.73	82.80	-7	1,213	-0.58%
2019/10/18	35	82.73	41	83.18	82.20	-6	1,230	-0.49%
2019/10/17	2	81.25	12	81.37	81.70	-10	1,217	-0.82%
2019/10/16	22	80.87	18	81.74	80.90	4	1,245	0.32%
2019/10/15	8	82.14	2	81.70	81.30	6	1,283	0.47%
2019/10/14	42	82.10	48	82.37	82.20	-6	1,329	-0.45%
2019/10/09	16	79.36	25	79.16	79.50	-9	1,340	-0.67%
2019/10/08	20	80.71	25	80.78	80.20	-5	1,372	-0.36%
2019/10/07	21	80.57	27	80.49	80.40	-6	1,426	-0.42%
2019/10/04	17	80.90	7	81.67	80.60	10	1,437	0.70%
2019/10/03	14	81.36	9	81.40	81.10	5	1,445	0.35%
2019/10/02	14	81.51	12	82.11	82.30	2	1,467	0.14%
2019/10/01	8	81.24	19	81.88	82.30	-11	1,505	-0.73%
2019/09/27	20	80.72	24	81.20	80.80	-4	1,559	-0.26%
2019/09/26	12	83.47	10	83.78	82.40	2	1,729	0.12%
2019/09/25	33	84.06	19	84.01	84.40	14	1,757	0.80%
2019/09/24	14	86.87	4	86.95	86.50	10	1,796	0.56%
2019/09/23	18	87.27	29	86.66	87.00	-11	1,800	-0.61%
2019/09/20	37	85.22	14	85.13	84.70	23	1,827	1.26%
2019/09/19	9	85.89	6	86.60	86.00	3	1,826	0.16%
2019/09/18	6	86.15	10	86.09	86.50	-4	1,834	-0.22%
2019/09/17	5	86.26	4	86.93	85.60	1	1,841	0.05%
2019/09/16	10	86.43	13	86.71	86.50	-3	1,890	-0.16%
2019/09/12	16	86.09	17	86.18	86.50	-1	1,928	-0.05%
2019/09/11	17	85.21	42	85.25	85.30	-25	1,964	-1.27%
2019/09/10	26	84.47	14	84.84	83.90	12	1,977	0.61%
2019/09/09	5	85.40	2	86.45	85.20	3	1,980	0.15%
2019/09/06	17	87.54	23	88.20	87.00	-6	2,000	-0.30%
2019/09/05	22	87.68	20	88.18	87.40	2	2,120	0.09%
2019/09/04	7	87.13	11	86.95	87.10	-4	2,130	-0.19%
2019/09/03	32	87.18	37	87.80	86.30	-5	2,179	-0.23%
2019/09/02	6	85.45	21	85.50	86.30	-15	2,184	-0.69%
2019/08/30	11	84.65	14	85.11	84.60	-3	2,210	-0.14%
2019/08/29	35	85.08	26	85.52	83.60	9	2,241	0.40%
2019/08/28	12	85.05	14	84.91	85.10	-2	2,308	-0.09%
2019/08/27	4	83.20	5	83.14	83.20	-1	2,330	-0.04%
2019/08/26	19	81.90	22	82.03	81.80	-3	2,496	-0.12%
2019/08/23	8	84.63	8	84.49	84.40	0	2,510	0.00%
2019/08/22	32	85.43	30	85.46	85.30	2	2,522	0.08%
2019/08/21	5	83.38	13	83.57	83.50	-8	2,500	-0.32%
2019/08/20	12	83.93	17	83.96	84.00	-5	2,526	-0.20%
2019/08/19	22	83.27	22	83.54	83.20	0	2,567	0.00%
2019/08/16	20	82.31	21	82.66	82.60	-1	2,582	-0.04%
2019/08/15	10	80.28	11	80.85	82.00	-1	2,606	-0.04%
2019/08/14	16	81.78	14	82.13	81.50	2	2,640	0.08%
2019/08/13	19	80.57	18	81.07	81.00	1	2,662	0.04%
2019/08/12	7	82.81	8	83.44	82.60	-1	2,694	-0.04%
2019/08/08	23	82.27	33	82.34	82.50	-10	2,713	-0.37%
2019/08/07	24	82.63	17	81.62	80.20	7	2,737	0.26%
2019/08/06	34.1	80.21	45	80.51	83.40	-11	2,789	-0.39%
2019/08/05	38	84.15	24	81.73	81.20	14	2,828	0.49%
2019/08/02	74	85.99	64	85.42	85.80	10	2,899	0.34%
2019/08/01	14	87.26	28	87.52	87.60	-14	2,986	-0.47%
2019/07/31	27	87.71	59	87.64	88.60	-32	3,018	-1.06%
2019/07/30	39	88.18	63	88.24	87.60	-24	3,061	-0.78%
2019/07/29	79	91.46	41	91.55	90.90	38	3,117	1.22%
2019/07/26	46	94.80	18	95.13	94.10	28	3,228	0.87%
2019/07/25	22	96.18	21	96.20	95.20	1	3,240	0.03%
2019/07/24	28	96.06	52	96.57	96.00	-24	3,256	-0.74%
2019/07/23	28	95.44	33	95.35	94.90	-5	3,290	-0.15%
2019/07/22	20	94.98	26	94.65	94.10	-6	3,343	-0.18%
2019/07/19	4	95.98	10	96.19	96.20	-6	3,392	-0.18%
2019/07/18	20	96.19	46	96.97	95.00	-26	3,484	-0.75%
2019/07/17	61.1	101.63	46	101.32	99.10	15.1	3,520	0.43%
2019/07/16	63	100.70	41.2	101.56	102.50	21.8	3,537	0.62%
2019/07/15	63	100.09	36	100.06	99.70	27	3,569	0.76%
2019/07/12	33.2	99.28	92	99.43	99.90	-58.8	3,658	-1.61%
2019/07/11	71	99.91	51	100.16	98.00	20	3,746	0.53%
2019/07/10	47	98.13	41	98.34	98.00	6	3,848	0.16%
2019/07/09	24	98.35	32	97.98	98.10	-8	3,900	-0.21%
2019/07/08	75	99.59	32	98.70	98.20	43	3,971	1.08%
2019/07/05	69	101.59	120	101.94	100.00	-51	4,079	-1.25%	大賣/
2019/07/04	83	101.37	96	101.55	101.00	-13	4,273	-0.30%
2019/07/03	333	101.87	272	102.02	101.00	61	4,250	1.44%	大買/大賣/
2019/07/02	62	96.12	78	95.41	97.50	-16	4,181	-0.38%
2019/07/01	64	95.41	69	95.52	94.50	-5	4,230	-0.12%
2019/06/28	24	92.68	16	93.17	92.70	8	4,313	0.19%
2019/06/27	94	94.30	97	94.07	93.40	-3	4,701	-0.06%
2019/06/26	14	91.87	20	92.09	92.00	-6	4,768	-0.13%
2019/06/25	38	92.41	28	93.46	91.70	10	4,955	0.20%
2019/06/24	23	93.59	27	93.13	93.90	-4	5,059	-0.08%
2019/06/21	76	95.83	36	94.54	93.10	40	5,233	0.76%
2019/06/20	50	95.08	52	94.99	96.00	-2	5,360	-0.04%
2019/06/19	62	93.41	87	93.58	93.70	-25	5,531	-0.45%
2019/06/18	43	92.80	29	93.38	91.70	14	5,736	0.24%
2019/06/17	17	92.83	25	92.75	93.10	-8	6,079	-0.13%
2019/06/14	43	92.73	42	92.93	92.20	1	6,285	0.02%
2019/06/13	141	94.62	129	94.40	93.00	12	6,533	0.18%	大買/大賣/
2019/06/12	42	91.76	52	91.94	91.90	-10	6,974	-0.14%
2019/06/11	83	92.29	69	92.70	91.50	14	7,475	0.19%
2019/06/10	37	91.82	65	92.15	92.00	-28	7,718	-0.36%
2019/06/06	37	88.81	39	89.37	90.00	-2	7,860	-0.03%
2019/06/05	94	90.75	114	90.76	89.60	-20	7,841	-0.26%	大賣/
2019/06/04	99	91.04	95	91.50	89.40	4	7,829	0.05%
2019/06/03	80	88.93	68	88.96	89.40	12	7,783	0.15%
2019/05/31	158	91.69	190	91.78	90.20	-32	7,800	-0.41%	大買/大賣/
2019/05/30	22	86.80	29	87.23	86.50	-7	7,816	-0.09%
2019/05/29	53	86.16	38	86.14	86.50	15	7,830	0.19%
2019/05/28	25	87.79	14	87.83	87.10	11	7,848	0.14%
2019/05/27	28	87.19	52	86.77	88.00	-24	7,900	-0.30%
2019/05/24	78	87.45	48	87.64	86.70	30	7,979	0.38%
2019/05/23	31	85.91	33	86.13	87.10	-2	8,178	-0.02%
2019/05/22	62	90.06	50	90.41	88.10	12	8,372	0.14%
2019/05/21	37	89.76	50	89.61	90.50	-13	8,408	-0.15%
2019/05/20	45	87.11	48	87.13	87.80	-3	8,474	-0.04%
2019/05/17	84	88.93	84	89.02	87.00	0	8,505	0.00%
2019/05/16	34	90.62	37	90.84	89.50	-3	8,500	-0.04%
2019/05/15	82	91.10	71	91.44	91.20	11	8,522	0.13%
2019/05/14	85	87.85	111	88.20	90.80	-26	8,544	-0.30%	大賣/
2019/05/13	121	89.50	88	89.07	87.50	33	8,491	0.39%	大買/
2019/05/10	110	93.26	144	92.61	92.10	-34	8,443	-0.40%	大買/大賣/
2019/05/09	126	96.68	151	96.37	92.00	-25	8,369	-0.30%	大買/大賣/
2019/05/08	41	100.37	56	100.44	100.50	-15	8,294	-0.18%
2019/05/07	102	102.66	85	102.37	100.50	17	8,328	0.20%	大買/
2019/05/06	113	102.78	76	102.33	101.00	37	8,296	0.45%	大買/
2019/05/03	167	103.60	235	102.63	106.00	-68	8,246	-0.82%	大買/大賣/
2019/05/02	56	97.18	65	98.02	96.60	-9	8,138	-0.11%
2019/04/30	49	96.85	61	96.42	98.20	-12	8,173	-0.15%
2019/04/29	96	98.34	130	97.75	96.10	-34	8,280	-0.41%	大賣/
2019/04/26	100	101.56	91	101.46	100.50	9	8,370	0.11%
2019/04/25	90	101.02	85	101.23	102.00	5	8,373	0.06%
2019/04/24	129	103.26	146	102.73	102.00	-17	8,327	-0.20%	大買/大賣/
2019/04/23	139	100.38	115	100.14	99.70	24	8,246	0.29%	大買/大賣/
2019/04/22	134	101.77	122	101.36	103.00	12	8,220	0.15%	大買/大賣/
2019/04/19	182	102.22	171	101.82	100.50	11	8,219	0.13%	大買/大賣/
2019/04/18	158	104.78	183	104.99	103.00	-25	8,186	-0.31%	大買/大賣/
2019/04/17	294	106.14	299	106.65	107.00	-5	8,114	-0.06%	大買/大賣/
2019/04/16	239	108.22	213	108.36	106.00	26	7,996	0.33%	大買/大賣/
2019/04/15	141	113.34	127	112.97	113.50	14	7,859	0.18%	大買/大賣/
2019/04/12	191	116.06	172	114.96	112.50	19	7,814	0.24%	大買/大賣/
2019/04/11	144	118.11	180	117.92	115.00	-36	7,750	-0.46%	大買/大賣/
2019/04/10	272.1	118.82	364	119.91	116.00	-92	7,629	-1.21%	大買/大賣/
2019/04/09	47	113.03	45	112.89	111.50	2	7,397	0.03%
2019/04/08	158	114.15	182	115.12	112.00	-24	7,367	-0.33%	大買/大賣/
2019/04/03	195	112.54	115	112.18	112.00	80	7,261	1.10%	大買/大賣/
2019/04/02	237	114.24	216	114.15	113.00	21	7,189	0.29%	大買/大賣/
2019/04/01	443	119.21	474	118.11	113.00	-31	7,057	-0.44%	大買/大賣/
2019/03/29	158	110.94	228	111.28	113.50	-70	6,663	-1.05%	大買/大賣/
2019/03/28	290	112.02	257	111.72	109.00	33	6,621	0.50%	大買/大賣/
2019/03/27	131	111.00	145	111.33	110.00	-14	6,447	-0.22%	大買/大賣/
2019/03/26	245	111.90	209	111.83	111.50	36	6,348	0.57%	大買/大賣/
2019/03/25	268	107.67	302	106.92	111.00	-34	6,205	-0.55%	大買/大賣/
2019/03/22	372	110.26	356	110.70	106.50	16	6,051	0.26%	大買/大賣/
2019/03/21	417	109.33	348	109.27	110.00	69	5,912	1.17%	大買/大賣/
2019/03/20	379	111.45	335	111.10	108.00	44	5,735	0.77%	大買/大賣/
2019/03/19	299	107.92	291	108.50	109.00	8	5,403	0.15%	大買/大賣/
2019/03/18	344	110.71	426	110.08	111.50	-82	5,199	-1.58%	大買/大賣/
2019/03/15	567	107.70	431	107.44	112.00	136	4,965	2.74%	大買/大賣/鉅額交易
2019/03/14	573	100.49	526	101.32	104.00	47	4,423	1.06%	大買/大賣/
2019/03/13	193	89.31	274	90.51	94.80	-81	3,957	-2.05%	大買/大賣/
2019/03/12	180	86.53	162	86.15	86.20	18	3,691	0.49%	大買/大賣/
2019/03/11	56	81.46	33	80.60	80.50	23	3,570	0.64%
2019/03/08	28	79.69	33	80.33	81.20	-5	3,698	-0.14%
2019/03/07	49	82.28	48	81.76	80.70	1	3,754	0.03%
2019/03/06	97	84.02	89	83.96	83.80	8	3,867	0.21%
2019/03/05	262	86.48	246	86.06	84.00	16	3,883	0.41%	大買/大賣/
2019/03/04	38	84.29	35	83.91	83.00	3	3,747	0.08%
2019/02/27	36	83.05	45	83.34	83.80	-9	3,749	-0.24%
2019/02/26	76	85.97	75	87.39	84.60	1	3,799	0.03%
2019/02/25	137	88.23	126	87.84	87.80	11	3,946	0.28%	大買/大賣/
2019/02/22	313	87.89	221	87.70	87.10	92	3,894	2.36%	大買/大賣/
2019/02/21	164	85.68	259	86.63	88.60	-95	3,674	-2.59%	大買/大賣/
2019/02/20	105	81.08	98	81.36	80.60	7	3,469	0.20%	大買/
2019/02/19	150	81.21	137	81.29	80.60	13	3,443	0.38%	大買/大賣/
2019/02/18	81	79.12	107	79.25	78.50	-26	3,378	-0.77%	大賣/
2019/02/15	45	78.32	28	77.91	76.60	17	3,365	0.51%
2019/02/14	54	79.75	56	80.03	79.50	-2	3,384	-0.06%
2019/02/13	53	78.59	58	78.55	78.60	-5	3,387	-0.15%
2019/02/12	18	77.04	16	76.83	76.60	2	3,367	0.06%
2019/02/11	16	76.41	12	76.03	76.00	4	3,457	0.12%
2019/01/30	18	76.68	17	76.27	76.10	1	3,611	0.03%
2019/01/29	30	76.87	33	76.73	76.00	-3	3,778	-0.08%
2019/01/28	129	77.33	97	77.54	76.90	32	3,823	0.84%	大買/
2019/01/25	51	81.28	72	81.09	81.00	-21	3,895	-0.54%
2019/01/24	99	82.67	83	82.39	80.80	16	3,963	0.40%
2019/01/23	47	82.90	57	83.03	82.80	-10	4,024	-0.25%
2019/01/22	41	82.93	35	82.87	82.00	6	4,070	0.15%
2019/01/21	153	82.28	143	81.74	84.40	10	4,091	0.24%	大買/大賣/
2019/01/18	172	79.19	229	79.24	79.10	-57	4,078	-1.40%	大買/大賣/
2019/01/17	167	78.90	158	77.20	74.80	9	4,118	0.22%	大買/大賣/
2019/01/16	24	77.48	31	77.57	77.70	-7	4,172	-0.17%
2019/01/15	38	77.23	17	77.24	77.20	21	4,183	0.50%
2019/01/14	39	77.01	55	76.89	77.40	-16	4,198	-0.38%
2019/01/11	89	77.21	55	77.31	75.30	34	4,223	0.81%
2019/01/10	87	76.03	155	75.91	76.00	-68	4,202	-1.62%	大賣/
2019/01/09	65	75.15	63	75.50	74.50	2	4,199	0.05%
2019/01/08	22	72.49	22	72.50	72.90	0	4,212	0.00%
2019/01/07	19	71.65	32	72.10	71.80	-13	4,253	-0.31%
2019/01/04	54	68.33	71	68.21	69.00	-17	4,311	-0.39%
2019/01/03	74	71.41	36	71.09	70.00	38	4,353	0.87%
2019/01/02	33	73.60	15	73.99	72.80	18	4,446	0.40%
2018/12/28	13	73.18	15	73.32	73.20	-2	4,500	-0.04%
2018/12/27	41	73.98	27	73.69	72.70	14	4,614	0.30%
2018/12/26	18	73.14	15	73.84	72.00	3	4,710	0.06%
2018/12/25	19	73.52	17	73.56	73.80	2	4,850	0.04%
2018/12/24	22	74.90	25	74.77	76.00	-3	4,928	-0.06%
2018/12/22	12	73.36	8	73.75	73.60	4	4,962	0.08%
2018/12/21	95	71.74	89	71.64	74.50	6	5,173	0.12%
2018/12/20	25	73.19	18	73.78	73.10	7	5,203	0.13%
2018/12/19	20	77.20	14	77.51	77.10	6	5,247	0.11%
2018/12/18	36	78.54	47	78.83	76.70	-11	5,319	-0.21%
2018/12/17	42	77.96	49.1	78.16	79.00	-7.1	5,365	-0.13%
2018/12/14	153	77.76	131	77.93	78.10	22	5,397	0.41%	大買/大賣/
2018/12/13	58	76.99	49	77.30	76.40	9	5,375	0.17%
2018/12/12	33	74.54	37	74.15	74.80	-4	5,431	-0.07%
2018/12/11	16	71.49	12	71.61	71.20	4	5,489	0.07%
2018/12/10	81	69.64	86	70.04	70.20	-5	5,668	-0.09%
2018/12/07	40	73.51	44	73.30	72.90	-4	5,780	-0.07%
2018/12/06	56	74.87	55	75.03	72.30	1	5,939	0.02%
2018/12/05	29.1	79.52	33	79.73	79.60	-3.9	6,149	-0.06%
2018/12/04	75	83.80	73	83.24	82.40	2	6,228	0.03%
2018/12/03	121	83.52	140	83.37	85.00	-19	6,234	-0.30%	大買/大賣/
2018/11/30	128	78.33	116	78.25	78.50	12	6,178	0.19%	大買/大賣/
2018/11/29	130	78.58	132	78.60	76.10	-2	6,282	-0.03%	大買/大賣/
2018/11/28	63	76.15	58	76.23	76.00	5	6,234	0.08%
2018/11/27	49	75.53	38	74.89	76.00	11	6,255	0.18%
2018/11/26	31	73.84	34	73.95	74.00	-3	6,356	-0.05%
2018/11/23	117	74.88	116	74.92	73.30	1	6,442	0.02%	大買/大賣/
2018/11/22	134	77.78	175	78.33	77.20	-41	6,430	-0.64%	大買/大賣/
2018/11/21	70	73.56	58	74.40	73.50	12	6,318	0.19%
2018/11/20	34	72.15	37	72.01	73.40	-3	6,351	-0.05%
2018/11/19	20	71.76	20	71.89	72.00	0	6,423	0.00%
2018/11/16	51	72.13	43	71.55	70.50	8	6,522	0.12%
2018/11/15	52	69.75	57	69.93	70.80	-5	6,590	-0.08%
2018/11/14	41	70.74	38	71.04	69.50	3	6,826	0.04%
2018/11/13	80	68.53	81	68.04	72.00	-1	6,956	-0.01%
2018/11/12	44	70.21	36	70.29	69.50	8	6,995	0.11%
2018/11/09	68	72.02	56	72.25	72.50	12	7,088	0.17%
2018/11/08	75	74.71	66	74.02	72.80	9	7,161	0.13%
2018/11/07	202	72.93	238	71.83	74.70	-36	7,267	-0.50%	大買/大賣/
2018/11/06	240	74.68	226	74.28	69.60	14	7,287	0.19%	大買/大賣/
2018/11/05	80	72.97	146	73.07	73.40	-66	7,441	-0.89%	大賣/
2018/11/02	149	72.36	182	72.54	72.00	-33	7,499	-0.44%	大買/大賣/
2018/11/01	101	67.48	87	66.96	69.50	14	7,554	0.19%	大買/
2018/10/31	48	62.03	87	62.49	63.40	-39	7,596	-0.51%
2018/10/30	114	59.71	105	60.23	57.90	9	7,697	0.12%	大買/大賣/
2018/10/29	73	63.06	103	63.40	63.50	-30	7,837	-0.38%	大賣/
2018/10/26	263	66.93	217	65.93	63.30	46	8,206	0.56%	大買/大賣/
2018/10/25	229	71.34	164.2	70.51	67.90	64.9	8,531	0.76%	大買/大賣/
2018/10/24	38	71.10	81	72.34	75.40	-43	8,579	-0.50%
2018/10/23	62	70.47	61	70.45	68.60	1	8,644	0.01%
2018/10/22	69	71.63	58	71.75	72.00	11	8,802	0.12%
2018/10/19	129	68.46	115	68.39	71.60	14	8,932	0.16%	大買/大賣/
2018/10/18	100	71.19	86	71.41	69.90	14	9,187	0.15%
2018/10/17	36	71.68	60	71.91	71.40	-24	9,518	-0.25%
2018/10/16	182	70.81	215	71.06	69.60	-33	9,898	-0.33%	大買/大賣/
2018/10/15	176	69.72	157	69.97	69.80	19	10,137	0.19%	大買/大賣/
2018/10/12	232	68.68	227	68.10	68.70	5	10,230	0.05%	大買/大賣/
2018/10/11	118	67.58	146	68.18	66.60	-28	10,222	-0.27%	大買/大賣/
2018/10/09	124	74.50	198	73.43	73.90	-74	10,225	-0.72%	大買/大賣/
2018/10/08	116	76.19	148	75.89	77.00	-32	10,214	-0.31%	大買/大賣/
2018/10/05	149	78.57	157	78.64	75.50	-8	10,248	-0.08%	大買/大賣/
2018/10/04	210	80.97	221	81.08	83.20	-11	10,302	-0.11%	大買/大賣/
2018/10/03	243	82.92	218	83.08	80.60	25	10,476	0.24%	大買/大賣/
2018/10/02	194	90.46	171	90.72	87.80	23	10,553	0.22%	大買/大賣/
2018/10/01	138	90.09	127	90.22	89.80	11	10,536	0.10%	大買/大賣/
2018/09/28	309	91.67	293	91.62	89.80	16	10,706	0.15%	大買/大賣/
2018/09/27	226	88.78	218	89.13	87.70	8	10,688	0.07%	大買/大賣/
2018/09/26	76	88.97	61	88.60	87.00	15	10,763	0.14%
2018/09/25	205	89.57	197	88.75	90.10	8	10,814	0.07%	大買/大賣/
2018/09/21	119	85.81	120	85.42	87.10	-1	10,870	-0.01%	大買/大賣/
2018/09/20	157	84.75	150	85.03	84.40	7	10,978	0.06%	大買/大賣/
2018/09/19	141	85.68	100	86.38	84.10	41	11,146	0.37%	大買/
2018/09/18	163	84.98	161	85.05	85.10	2	11,141	0.02%	大買/大賣/
2018/09/17	138	88.73	151	88.78	87.70	-13	11,068	-0.12%	大買/大賣/
2018/09/14	191	85.92	185	85.54	88.40	6	11,037	0.05%	大買/大賣/
2018/09/13	201	88.08	201.2	87.82	82.50	-0.2	10,923	0.00%	大買/大賣/
2018/09/12	284	89.19	268	89.06	88.90	16	10,862	0.15%	大買/大賣/
2018/09/11	356	93.50	381	93.30	89.10	-25	10,730	-0.23%	大買/大賣/
2018/09/10	203	100.50	172	100.62	99.00	31	10,501	0.30%	大買/大賣/
2018/09/07	226	103.66	209	104.07	103.50	17	10,436	0.16%	大買/大賣/
2018/09/06	192	104.26	224	103.80	107.00	-32	10,422	-0.31%	大買/大賣/
2018/09/05	280	105.65	236	104.86	103.50	44	10,416	0.42%	大買/大賣/
2018/09/04	176	109.86	187	110.11	110.00	-11	10,441	-0.11%	大買/大賣/
2018/09/03	162	110.68	158	110.96	109.50	4	10,495	0.04%	大買/大賣/
2018/08/31	242	113.09	225	113.32	113.50	17	10,709	0.16%	大買/大賣/
2018/08/30	200	119.29	185	119.80	119.00	15	10,743	0.14%	大買/大賣/
2018/08/29	152	116.71	191	116.29	120.00	-39	10,788	-0.36%	大買/大賣/
2018/08/28	172	117.27	161	117.59	115.00	11	10,951	0.10%	大買/大賣/
2018/08/27	120	115.45	98	115.69	116.00	22	10,990	0.20%	大買/
2018/08/24	123	112.58	115	112.69	113.00	8	11,033	0.07%	大買/大賣/
2018/08/23	193	115.88	218	115.60	114.50	-25	11,185	-0.22%	大買/大賣/
2018/08/22	186	114.90	195	114.87	116.00	-9	11,279	-0.08%	大買/大賣/
2018/08/21	357	117.47	271	117.28	114.50	86	11,317	0.76%	大買/大賣/
2018/08/20	245	107.66	335	107.68	115.50	-90	11,226	-0.80%	大買/大賣/
2018/08/17	136	109.85	124	108.90	105.00	12	11,376	0.11%	大買/大賣/
2018/08/16	238	108.16	238	108.43	110.50	0	11,402	0.00%	大買/大賣/
2018/08/15	195	107.54	144	108.06	109.00	51	11,320	0.45%	大買/大賣/
2018/08/14	372	110.59	360.1	110.55	111.50	11.9	11,342	0.11%	大買/大賣/
2018/08/13	254	117.32	253	119.62	113.50	1	11,345	0.01%	大買/大賣/
2018/08/10	501	130.22	383	129.04	126.00	118	11,420	1.03%	大買/大賣/鉅額交易
2018/08/09	215	126.14	204	126.17	129.00	11	11,345	0.10%	大買/大賣/
2018/08/08	330	127.61	334.3	127.99	126.00	-4.3	11,396	-0.04%	大買/大賣/
2018/08/07	220.1	125.97	200.7	126.07	125.00	19.4	11,266	0.17%	大買/大賣/
2018/08/06	393	123.79	405	122.62	128.00	-12	11,337	-0.11%	大買/大賣/
2018/08/03	448	126.21	447	127.17	122.50	1	11,207	0.01%	大買/大賣/
2018/08/02	593	121.71	695.5	121.63	127.00	-102.5	10,984	-0.93%	大買/大賣/鉅額交易
2018/08/01	809	138.28	726.5	137.05	123.00	82.5	10,537	0.78%	大買/大賣/
2018/07/31	317	130.13	348	129.70	136.50	-31	10,083	-0.31%	大買/大賣/
2018/07/30	255	126.30	356	126.03	124.50	-101	9,853	-1.02%	大買/大賣/鉅額交易
2018/07/27	251	133.72	260	133.72	131.50	-9	9,674	-0.09%	大買/大賣/
2018/07/26	190	133.75	206	133.98	131.00	-16	9,492	-0.17%	大買/大賣/
2018/07/25	492	134.35	700	133.93	134.50	-208	9,336	-2.23%	大買/大賣/鉅額交易
2018/07/24	593	132.11	571	131.97	132.00	22	9,032	0.24%	大買/大賣/
2018/07/23	603	124.33	606	122.82	133.00	-3	8,691	-0.03%	大買/大賣/
2018/07/20	545	117.80	396	118.65	121.00	149	8,312	1.79%	大買/大賣/鉅額交易
2018/07/19	130	107.18	144	108.13	110.00	-14	8,035	-0.17%	大買/大賣/
2018/07/18	93	102.76	76	101.73	100.00	17	7,940	0.21%
2018/07/17	66	105.41	71	105.80	104.00	-5	7,919	-0.06%
2018/07/16	92	107.33	107	108.40	105.50	-15	7,930	-0.19%	大賣/
2018/07/13	162	112.77	131	112.98	111.00	31	7,854	0.39%	大買/大賣/
2018/07/12	315	113.78	297	113.77	112.50	18	7,801	0.23%	大買/大賣/
2018/07/11	472	111.43	396	111.02	110.50	76	7,706	0.99%	大買/大賣/
2018/07/10	221	108.18	295	108.25	110.50	-74	7,546	-0.98%	大買/大賣/
2018/07/09	113	100.41	98	99.97	100.50	15	7,448	0.20%	大買/
2018/07/06	325	101.48	318	101.19	102.50	7	7,620	0.09%	大買/大賣/
2018/07/05	257	102.30	242	102.84	97.00	15	7,452	0.20%	大買/大賣/
2018/07/04	211	101.07	315	100.50	102.50	-104	7,272	-1.43%	大買/大賣/鉅額交易
2018/07/03	168	106.92	149	106.14	101.50	19	7,102	0.27%	大買/大賣/
2018/07/02	124	111.42	149	111.93	112.50	-25	6,998	-0.36%	大買/大賣/
2018/06/29	236	107.56	275	106.89	108.50	-39	6,864	-0.57%	大買/大賣/
2018/06/28	252	114.57	149	114.04	107.50	103	6,672	1.54%	大買/大賣/鉅額交易
2018/06/27	52	121.11	10	122.10	119.00	42	6,470	0.65%
2018/06/26	20	120.93	17	123.50	124.00	3	6,504	0.05%
2018/06/25	27	117.65	141	115.66	120.00	-114	6,484	-1.76%	大賣/鉅額交易
2018/06/22	79	124.42	92	125.99	121.50	-13	6,450	-0.20%
2018/06/21	111	136.66	62	138.54	134.50	49	6,383	0.77%	大買/
2018/06/20	59	141.60	27	141.06	142.00	32	6,308	0.51%
2018/06/19	33	143.79	134.1	143.50	143.00	-101.1	6,265	-1.61%	大賣/鉅額交易
2018/06/15	37	155.73	59.1	158.92	144.50	-22.1	6,276	-0.35%
2018/06/14	20.1	160.20	45	158.94	160.50	-24.9	6,241	-0.40%
2018/06/13	73	161.14	71	161.23	159.00	2	6,194	0.03%
2018/06/12	357	161.99	257	161.22	168.00	100	6,126	1.63%	大買/大賣/
2018/06/11	277	151.34	285	152.68	153.00	-8	5,982	-0.13%	大買/大賣/
2018/06/08	472	149.66	432	149.52	152.50	40	5,828	0.69%	大買/大賣/
2018/06/07	211	136.22	215.5	137.06	141.00	-4.5	5,542	-0.08%	大買/大賣/
2018/06/06	310	131.35	227.5	131.03	134.50	82.5	5,367	1.54%	大買/大賣/
2018/06/05	365	126.62	534	126.06	123.50	-169	5,239	-3.23%	大買/大賣/鉅額交易
2018/06/04	163	120.99	186	122.15	125.00	-23	5,009	-0.46%	大買/大賣/
2018/06/01	174	115.53	147	115.57	114.00	27	4,878	0.55%	大買/大賣/
2018/05/31	512	121.52	300	120.90	115.00	212	4,758	4.46%	大買/大賣/鉅額交易
2018/05/30	377	109.22	335	108.10	115.50	42	4,525	0.93%	大買/大賣/
2018/05/29	159	108.67	181	108.40	105.00	-22	4,326	-0.51%	大買/大賣/
2018/05/28	296	107.17	297	106.28	108.50	-1	4,203	-0.02%	大買/大賣/
2018/05/25	553	102.94	525	103.30	102.00	28	4,126	0.68%	大買/大賣/
2018/05/24	108	94.02	321	96.86	98.10	-213	3,815	-5.58%	大買/大賣/鉅額交易
2018/05/23	87	88.89	147	88.84	89.20	-60	3,716	-1.61%	大賣/
2018/05/22	191	89.52	177	89.55	90.90	14	3,664	0.38%	大買/大賣/
2018/05/21	324	88.78	303	88.54	89.50	21	3,557	0.59%	大買/大賣/
2018/05/18	227	82.51	286.1	82.42	86.50	-59.1	3,371	-1.75%	大買/大賣/
2018/05/17	410	80.43	201	80.96	78.70	209	3,142	6.65%	大買/大賣/鉅額交易
2018/05/16	215	74.24	232	75.03	76.50	-17	2,915	-0.58%	大買/大賣/
2018/05/15	55	70.44	62	70.90	69.60	-7	2,781	-0.25%
2018/05/14	283	68.77	381	68.74	71.00	-98	2,777	-3.53%	大買/大賣/
2018/05/11	26	63.73	107	64.21	65.10	-81	2,619	-3.09%	大賣/
2018/05/10	22	59.65	22	59.96	59.20	0	2,569	0.00%
2018/05/09	34	59.52	10	59.78	59.00	24	2,681	0.90%
2018/05/08	3	58.83	3	59.03	59.00	0	2,726	0.00%
2018/05/07	28	59.07	11	59.23	59.30	17	2,784	0.61%
2018/05/04	36	58.10	15	58.13	57.90	21	2,984	0.70%
2018/05/03	26	58.06	22	58.12	58.00	4	3,096	0.13%
2018/05/02	17	59.56	7	59.87	58.70	10	3,371	0.30%
2018/04/30	17	59.04	6	59.30	59.50	11	3,473	0.32%
2018/04/27	21	59.48	24	59.29	59.90	-3	3,483	-0.09%
2018/04/26	46	59.89	69	59.75	58.10	-23	3,536	-0.65%
2018/04/25	25	62.52	20	62.95	62.70	5	3,494	0.14%
2018/04/24	80	62.59	63	62.40	62.40	17	3,476	0.49%
2018/04/23	82	63.55	44	64.51	62.60	38	3,429	1.11%
2018/04/20	129	67.26	152	67.07	65.50	-23	3,379	-0.68%	大買/大賣/
2018/04/19	26	65.01	26	65.29	66.00	0	3,301	0.00%
2018/04/18	50	65.03	57	65.45	64.60	-7	3,285	-0.21%
2018/04/17	67	67.63	72	68.08	65.20	-5	3,240	-0.15%
2018/04/16	133	69.96	112	69.44	68.30	21	3,167	0.66%	大買/大賣/
2018/04/13	177	68.03	159	68.02	68.80	18	3,051	0.59%	大買/大賣/
2018/04/12	269	69.82	221	69.19	67.60	48	2,929	1.64%	大買/大賣/
2018/04/11	31	65.11	96	66.91	67.30	-65	2,688	-2.42%
2018/04/10	23	61.19	16	61.71	61.20	7	2,661	0.26%
2018/04/09	6	61.17	5	61.16	60.30	1	2,649	0.04%
2018/04/03	31	61.02	7	61.19	61.30	24	2,653	0.90%
2018/04/02	3	61.47	3	61.73	61.30	0	2,645	0.00%
2018/03/31	15	60.98	14	61.24	61.30	1	2,648	0.04%
2018/03/30	30	60.91	22	61.13	60.60	8	2,650	0.30%
2018/03/29	126	63.26	63	64.25	61.40	63	2,640	2.39%	大買/
2018/03/28	34	62.61	96	63.15	62.60	-62	2,574	-2.41%
2018/03/27	43	62.30	91	62.60	62.10	-48	2,554	-1.88%
2018/03/26	18	60.39	19	60.38	60.60	-1	2,532	-0.04%
2018/03/23	14	59.46	17	59.61	59.60	-3	2,529	-0.12%
2018/03/22	20	61.68	9	62.66	61.20	11	2,518	0.44%
2018/03/21	36	63.08	67	62.97	62.30	-31	2,510	-1.24%
2018/03/20	22	60.30	10	60.60	60.10	12	2,465	0.49%
2018/03/19	5	61.08	6	61.02	61.00	-1	2,484	-0.04%
2018/03/16	16	62.01	8	62.44	62.00	8	2,504	0.32%
2018/03/15	76	62.70	69	62.99	62.10	7	2,538	0.28%
2018/03/14	3	61.17	0	0.00	60.80	3	2,508	0.12%
2018/03/13	12	61.47	36	62.36	61.40	-24	2,564	-0.94%
2018/03/12	8	60.89	8	61.06	60.90	0	2,591	0.00%
2018/03/09	65	61.50	29	61.90	60.80	36	2,616	1.38%
2018/03/08	4	59.63	3	59.90	59.60	1	2,596	0.04%
2018/03/07	4	60.00	8	59.71	59.60	-4	2,601	-0.15%
2018/03/06	10	60.08	10	60.61	60.00	0	2,612	0.00%
2018/03/05	23	60.83	14	60.89	59.90	9	2,616	0.34%
2018/03/02	20	61.58	21	61.93	62.10	-1	2,612	-0.04%
2018/03/01	43	63.14	59	63.42	63.10	-16	2,609	-0.61%
2018/02/27	117	64.46	98	64.08	63.90	19	2,604	0.73%	大買/
2018/02/26	20	60.06	15	60.52	61.00	5	2,528	0.20%
2018/02/23	12	61.48	10	61.81	60.10	2	2,537	0.08%
2018/02/22	7	59.29	7	60.04	59.80	0	2,603	0.00%
2018/02/21	29	58.15	47	58.74	60.00	-18	2,648	-0.68%
2018/02/12	17	56.26	18	56.32	55.70	-1	2,684	-0.04%
2018/02/09	19	53.33	32	54.63	57.00	-13	2,874	-0.45%
2018/02/08	38	57.61	42.1	56.41	56.10	-4.1	2,860	-0.14%
2018/02/07	35	59.38	36	59.74	58.90	-1	2,849	-0.04%
2018/02/06	50	57.69	48	58.63	56.20	2	2,850	0.07%
2018/02/05	62	61.26	49	60.97	62.40	13	2,829	0.46%
2018/02/02	18	64.82	26	64.39	63.90	-8	2,885	-0.28%
2018/02/01	119	66.49	140	66.44	65.20	-21	2,905	-0.72%	大買/大賣/
2018/01/31	69	64.23	57	64.06	64.00	12	2,831	0.42%
2018/01/30	37	63.64	63	63.58	63.90	-26	2,848	-0.91%
2018/01/29	259	66.37	239	66.23	65.00	20	2,815	0.71%	大買/大賣/
2018/01/26	133	63.41	128	63.27	63.00	5	2,670	0.19%	大買/大賣/
2018/01/25	272.1	62.05	223.8	61.95	62.50	48.4	2,600	1.86%	大買/大賣/
2018/01/24	49	57.25	72	57.35	58.80	-23	2,372	-0.97%
2018/01/23	31	54.08	13	54.17	53.50	18	2,310	0.78%
2018/01/22	64	54.06	58	54.42	55.70	6	2,337	0.26%
2018/01/19	3	50.70	6	51.27	51.50	-3	2,332	-0.13%
2018/01/18	1	51.00	2	50.70	50.30	-1	2,351	-0.04%
2018/01/17	9	50.24	6	50.58	50.30	3	2,378	0.13%
2018/01/16	5	49.96	4	50.33	49.90	1	2,414	0.04%
2018/01/15	13	50.05	2	50.40	49.95	11	2,426	0.45%
2018/01/12	21	50.81	15	51.21	50.30	6	2,472	0.24%
2018/01/11	0	0.00	15	49.64	49.45	-15	2,489	-0.60%
2018/01/10	8	49.80	16	49.53	49.75	-8	2,540	-0.31%
2018/01/09	25	50.17	12	50.78	50.20	13	2,599	0.50%
2018/01/08	14	50.66	9	50.86	50.60	5	2,661	0.19%
2018/01/05	14	52.24	5	52.58	52.00	9	2,775	0.32%
2018/01/04	21	52.30	22	52.30	52.40	-1	2,828	-0.04%
2018/01/03	4	51.53	18	51.20	50.60	-14	2,832	-0.49%
2018/01/02	20	50.79	8	51.01	51.10	12	2,852	0.42%