亞光 (3019)-富邦-台北券商分點個股進出

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

亞光

(3019)

可現股當沖

股價
63.2
漲跌
--
漲幅
0.00%
成交量
528張
產業
上市光電類股
810人加入追蹤

立即追蹤
本地時間:14:30

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

亞光 (3019)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	62.90	0	0.00	63.20	1	852	0.12%
2024/04/22	0.1	62.50	0	0.00	62.00	0.1	875	0.01%
2024/04/19	3.1	61.83	1	62.20	62.00	2.1	872	0.23%
2024/04/18	3	63.60	0	0.00	63.80	3	865	0.35%
2024/04/17	1	63.80	0	0.00	64.00	1	864	0.12%
2024/04/16	3	63.77	0	0.00	63.10	3	858	0.35%
2024/04/15	1	65.30	0	0.00	65.20	1	848	0.12%
2024/04/12	0	0.00	1.1	66.60	66.50	-1.1	858	-0.12%
2024/04/11	0	0.00	2.1	65.71	65.70	-2.1	864	-0.24%
2024/04/10	1	66.50	1.1	67.00	66.30	-0.1	912	-0.01%
2024/04/09	0.1	66.00	0.5	66.10	66.40	-0.4	913	-0.04%
2024/04/08	2	66.10	3.3	66.14	65.60	-1.3	912	-0.14%
2024/04/03	0	0.00	2	64.25	65.00	-2	898	-0.22%
2024/04/02	2	64.50	1	64.70	64.70	1	915	0.11%
2024/04/01	0.1	64.60	0	0.00	64.80	0.1	931	0.01%
2024/03/29	0.2	64.93	0	65.00	64.40	0.1	1,012	0.01%
2024/03/28	0	66.10	0	0.00	65.00	0	1,062	0.00%
2024/03/27	1	65.40	0.1	65.45	65.20	0.9	1,062	0.08%
2024/03/26	1	66.10	1.1	65.45	64.90	-0.1	1,062	-0.01%
2024/03/25	0	65.40	0	0.00	65.20	0	1,064	0.00%
2024/03/22	2	64.60	0	0.00	64.70	2	1,091	0.18%
2024/03/21	0.1	64.65	1.1	64.41	64.80	-1	1,127	-0.09%
2024/03/20	5.1	64.75	4	65.18	64.50	1.1	1,190	0.09%
2024/03/19	0.2	63.87	0	0.00	63.90	0.2	1,389	0.01%
2024/03/18	0	63.30	0	0.00	63.90	0	1,631	0.00%
2024/03/15	0	64.00	1	63.70	63.50	-1	1,774	-0.05%
2024/03/13	14	63.82	10	63.80	63.80	4	1,780	0.22%
2024/03/11	0.1	63.60	0	0.00	63.70	0.1	1,794	0.00%
2024/03/08	12.1	63.36	7	63.24	63.00	5.1	1,796	0.28%
2024/03/07	12	64.51	3	64.47	64.30	9	1,783	0.51%
2024/03/06	5.1	65.64	2	65.20	65.20	3.1	1,771	0.18%
2024/03/05	1	66.50	2	66.40	66.40	-1	1,762	-0.06%
2024/03/04	0	0.00	8	66.86	66.90	-8	1,769	-0.45%
2024/03/01	0	0.00	1	66.90	67.00	-1	1,770	-0.06%
2024/02/29	1.1	67.12	5	67.20	67.10	-3.9	1,780	-0.22%
2024/02/27	0.2	68.17	4	67.48	67.20	-3.9	1,804	-0.21%
2024/02/26	7	68.60	2	68.80	68.90	5	1,879	0.27%
2024/02/23	1	67.40	1	68.30	67.60	0	1,899	0.00%
2024/02/22	5	69.10	4	69.45	68.50	1	1,899	0.05%
2024/02/21	0	0.00	3	68.47	68.40	-3	1,878	-0.16%
2024/02/20	4	67.48	1	67.20	67.10	3	1,864	0.16%
2024/02/16	0.3	67.33	5	67.00	67.00	-4.7	1,858	-0.25%
2024/02/15	5	66.46	1	66.20	66.30	4	1,853	0.22%
2024/02/05	5	66.00	5	66.46	66.60	0	1,844	0.00%
2024/02/01	2	66.50	0	0.00	66.40	2	1,839	0.11%
2024/01/30	0	0.00	1	66.80	66.70	-1	1,837	-0.05%
2024/01/26	0	0.00	1	67.60	67.40	-1	1,861	-0.05%
2024/01/25	1	67.70	0	0.00	67.70	1	1,862	0.05%
2024/01/23	2	68.75	4	69.15	69.20	-2	1,838	-0.11%
2024/01/22	0	0.00	3	66.73	66.60	-3	1,792	-0.17%
2024/01/19	6	65.68	0	0.00	65.90	6	1,785	0.34%
2024/01/18	5	64.50	3	64.60	64.80	2	1,777	0.11%
2024/01/17	1	65.30	20	65.00	64.70	-19	1,780	-1.07%
2024/01/16	2	66.20	0	0.00	66.20	2	1,759	0.11%
2024/01/15	0	0.00	6	66.97	66.70	-6	1,755	-0.34%
2024/01/12	6	66.70	6	67.03	66.40	0	1,757	0.00%
2024/01/11	0.1	66.60	0	0.00	66.20	0.1	1,752	0.00%
2024/01/10	3	66.00	3	66.10	65.90	0	1,774	0.00%
2024/01/09	4.1	66.01	1	66.70	66.00	3.1	1,776	0.18%
2024/01/08	7	67.01	7.9	67.64	66.70	-0.8	1,774	-0.05%
2024/01/05	0	0.00	9	67.90	67.70	-9	1,761	-0.51%
2024/01/04	12.2	67.70	23	68.39	67.10	-10.9	1,749	-0.62%
2024/01/03	7	69.34	3	69.10	69.40	4	1,707	0.23%
2024/01/02	0	0.00	3	70.60	70.30	-3	1,693	-0.18%
2023/12/29	29	70.25	1	70.10	70.20	28	1,683	1.66%
2023/12/28	6	70.07	13.1	70.21	69.60	-7.1	1,675	-0.42%
2023/12/27	5.1	70.80	4	70.83	70.60	1.1	1,658	0.06%
2023/12/26	6.1	71.52	7	72.13	70.60	-1	1,639	-0.06%
2023/12/25	2.1	69.74	15	70.29	71.70	-12.9	1,555	-0.83%
2023/12/22	14	68.76	34	68.86	68.40	-20	1,502	-1.33%
2023/12/21	14	68.69	18	68.77	68.70	-4	1,494	-0.27%
2023/12/20	29	69.34	24	69.37	69.50	5	1,489	0.34%
2023/12/19	33.2	68.57	6	68.58	69.20	27.2	1,476	1.84%
2023/12/18	8	69.37	21	69.23	69.10	-13	1,451	-0.89%
2023/12/15	8.7	71.14	8	71.01	70.40	0.7	1,416	0.05%
2023/12/14	69	73.14	52.1	73.04	72.30	16.9	1,350	1.25%
2023/12/13	60.1	70.68	46.8	71.27	72.80	13.4	1,139	1.17%
2023/12/12	37	69.24	51.4	67.99	69.00	-14.4	894	-1.60%
2023/12/11	0	0.00	2	65.05	65.80	-2	754	-0.26%
2023/12/08	5	65.50	0	0.00	65.50	5	771	0.65%
2023/12/07	0	0.00	5	67.00	65.90	-5	765	-0.65%
2023/12/06	1	65.90	0	0.00	65.50	1	749	0.13%
2023/12/05	5	66.30	3	65.90	66.70	2	739	0.27%
2023/12/04	5	66.40	5	67.40	66.30	0	739	0.00%
2023/12/01	1	66.30	3	66.30	66.40	-2	734	-0.27%
2023/11/30	0	0.00	1	67.00	66.90	-1	735	-0.14%
2023/11/29	3	67.07	4	66.83	67.00	-1	728	-0.14%
2023/11/28	0	0.00	0	66.30	66.40	0	718	0.00%
2023/11/27	0	0.00	9	65.86	65.40	-9	719	-1.25%
2023/11/24	33	66.47	38	68.09	66.10	-5	710	-0.70%
2023/11/23	45	67.15	14.4	67.34	67.30	30.7	685	4.47%
2023/11/22	2	65.45	3	65.50	65.10	-1	603	-0.17%
2023/11/21	3	64.53	0	64.94	64.30	3	575	0.51%
2023/11/20	0	0.00	0.1	64.46	64.40	-0.1	563	-0.01%
2023/11/15	1	62.80	1	63.10	63.10	0	538	0.00%
2023/11/14	0	62.00	0	0.00	62.20	0	532	0.01%
2023/11/10	0	62.60	0	0.00	62.00	0	547	0.00%
2023/11/09	6	62.63	0	0.00	62.40	6	553	1.08%
2023/11/07	0.5	63.50	0	0.00	63.10	0.5	588	0.08%
2023/11/03	0	0.00	3	62.80	62.80	-3	598	-0.50%
2023/11/02	3	62.00	0	0.00	61.50	3	586	0.51%
2023/11/01	0	60.70	0	0.00	60.70	0	618	0.00%
2023/10/31	0.5	61.59	0	0.00	60.50	0.5	635	0.08%
2023/10/30	0	0.00	1	61.20	61.50	-1	698	-0.14%
2023/10/26	1	61.30	0.3	61.20	60.90	0.7	712	0.10%
2023/10/25	0	62.20	0	0.00	62.00	0	717	0.00%
2023/10/24	2	60.80	0	0.00	61.00	2	716	0.28%
2023/10/20	2	60.80	1	60.90	60.90	1	725	0.14%
2023/10/19	2	60.65	1	61.00	60.70	1	735	0.14%
2023/10/18	1.1	60.40	0	0.00	61.70	1.1	736	0.15%
2023/10/13	1.1	62.32	0	0.00	62.50	1.1	736	0.15%
2023/10/12	2	62.00	1	62.10	62.30	1	743	0.13%
2023/10/11	2	62.30	2	61.50	61.60	0	757	0.00%
2023/10/06	3	62.70	1	62.60	62.60	2	776	0.26%
2023/10/05	2	63.00	0	0.00	62.90	2	793	0.25%
2023/10/03	2	63.50	2	64.00	63.20	0	885	0.00%
2023/10/02	0	63.00	1	63.00	63.30	-1	927	-0.11%
2023/09/26	1	63.10	2	63.25	63.10	-1	1,009	-0.10%
2023/09/25	1	64.20	0	0.00	64.10	1	1,006	0.10%
2023/09/22	1	62.60	1	63.30	63.30	0	1,016	0.00%
2023/09/21	0	63.50	0	0.00	62.90	0	1,029	0.00%
2023/09/20	0	64.10	0	0.00	64.00	0	1,027	0.00%
2023/09/19	0	0.00	1	65.40	65.10	-1	1,039	-0.10%
2023/09/18	0	0.00	0	66.27	65.70	0	1,046	0.00%
2023/09/15	0	0.00	1	65.20	65.30	-1	1,042	-0.10%
2023/09/14	0.2	65.50	0	66.00	65.60	0.1	1,052	0.01%
2023/09/13	5	65.48	3	66.00	65.00	2	1,064	0.19%
2023/09/11	0	0.00	1	63.10	63.10	-1	1,134	-0.09%
2023/09/07	0	0.00	2	65.50	64.60	-2	1,285	-0.16%
2023/09/06	0	63.80	0	0.00	64.50	0	1,286	0.00%
2023/09/04	0	0.00	1	64.10	64.30	-1	1,283	-0.08%
2023/09/01	10	63.80	11	63.80	63.80	-1	1,286	-0.08%
2023/08/30	1	63.20	0	0.00	63.00	1	1,307	0.08%
2023/08/28	0	62.30	0	0.00	62.20	0	1,453	0.00%
2023/08/25	0	0.00	1	62.00	62.00	-1	1,464	-0.07%
2023/08/24	0	0.00	4	62.40	62.40	-4	1,466	-0.27%
2023/08/23	2	62.40	0	0.00	62.80	2	1,476	0.14%
2023/08/22	0	62.20	0	0.00	62.20	0	1,479	0.00%
2023/08/18	0.1	62.60	0	0.00	62.20	0.1	1,487	0.00%
2023/08/17	1	61.30	1	61.90	62.80	0	1,487	0.00%
2023/08/16	1	61.80	1	62.40	62.20	0	1,477	0.00%
2023/08/15	1	62.60	0	0.00	62.50	1	1,479	0.07%
2023/08/14	5.6	63.48	22	62.90	62.00	-16.4	1,480	-1.11%
2023/08/11	3.1	64.86	8	64.90	64.80	-5	1,470	-0.34%
2023/08/10	2.1	65.40	4	65.18	65.00	-1.9	1,467	-0.13%
2023/08/09	0.1	66.60	0	0.00	66.60	0.1	1,457	0.00%
2023/08/08	10	67.01	1.1	66.82	67.10	8.9	1,458	0.61%
2023/08/07	24	65.87	4.2	66.99	67.40	19.8	1,454	1.36%
2023/08/04	2.2	64.61	1	65.30	65.50	1.2	1,421	0.09%
2023/08/02	5	67.60	3.1	68.35	65.70	1.9	1,408	0.13%
2023/07/31	0	64.93	4	65.30	64.10	-4	1,335	-0.30%
2023/07/28	2	64.60	0	0.00	64.80	2	1,330	0.15%
2023/07/27	0	65.00	1	65.00	65.00	-1	1,325	-0.07%
2023/07/26	1.1	64.61	2	64.35	64.30	-0.9	1,323	-0.07%
2023/07/24	2.1	64.83	1	64.40	64.50	1.1	1,318	0.09%
2023/07/21	1.1	65.53	1	65.70	65.80	0.1	1,309	0.01%
2023/07/19	3	66.90	0	0.00	66.30	3	1,310	0.23%
2023/07/18	1.1	66.59	1	66.60	66.30	0.1	1,307	0.00%
2023/07/17	1	67.10	2.5	67.58	67.60	-1.5	1,305	-0.11%
2023/07/14	11	68.47	1	67.60	67.50	10	1,307	0.77%
2023/07/13	1.1	68.79	0	0.00	67.90	1.1	1,311	0.08%
2023/07/12	3.1	67.44	2	67.00	67.70	1.1	1,309	0.08%
2023/07/11	1	68.10	16.1	68.47	68.30	-15.1	1,300	-1.16%
2023/07/10	19.1	68.30	21	68.40	67.40	-2	1,282	-0.15%
2023/07/07	2.1	66.20	4	67.38	67.00	-2	1,231	-0.16%
2023/07/06	3.3	67.47	2	67.25	67.90	1.3	1,194	0.11%
2023/07/05	10	66.31	2	66.10	66.10	8	1,169	0.68%
2023/07/04	2	64.20	4	64.90	65.30	-2	1,148	-0.17%
2023/07/03	1	64.30	2	64.40	64.30	-1	1,143	-0.09%
2023/06/30	2.1	64.46	1	64.70	64.30	1.1	1,142	0.10%
2023/06/28	0	0.00	6	65.00	64.90	-6	1,127	-0.53%
2023/06/27	1	65.49	5	65.12	64.40	-4	1,133	-0.35%
2023/06/26	2	66.25	3	66.40	65.90	-1	1,125	-0.09%
2023/06/21	1	66.90	3	67.33	66.80	-2	1,129	-0.18%
2023/06/20	1	67.20	3	66.90	66.60	-2	1,132	-0.18%
2023/06/19	4	68.28	12	67.43	67.20	-8	1,128	-0.71%
2023/06/16	12	68.55	0	0.00	68.10	12	1,122	1.07%
2023/06/15	2	69.15	7	69.49	68.80	-5	1,108	-0.45%
2023/06/14	14	68.93	7.3	69.25	68.00	6.7	1,043	0.64%
2023/06/13	2	65.80	1	66.30	66.20	1	924	0.11%
2023/06/12	0	0.00	3	65.70	66.10	-3	926	-0.32%
2023/06/09	2	65.60	2	66.00	65.60	0	942	0.00%
2023/06/08	1	66.10	1	66.00	65.10	0	977	0.00%
2023/06/07	0	0.00	2	66.30	66.10	-2	1,035	-0.19%
2023/06/06	2	65.80	0.3	65.70	65.60	1.7	1,075	0.16%
2023/06/05	2	67.05	4	66.90	66.80	-2	1,138	-0.18%
2023/06/02	3	65.90	18.1	66.02	66.00	-15.1	1,430	-1.05%
2023/06/01	14	68.10	118	67.37	66.80	-104	1,630	-6.38%	大賣/鉅額交易
2023/05/31	2	65.40	5.1	65.46	65.50	-3.1	1,517	-0.20%
2023/05/30	6	65.17	1	65.00	64.90	5	1,510	0.33%
2023/05/29	1	65.00	1	65.20	65.20	0	1,514	0.00%
2023/05/26	1	64.50	1	64.20	64.00	0	1,506	0.00%
2023/05/25	2	64.30	1	64.40	64.20	1	1,509	0.07%
2023/05/24	1	64.30	1	64.80	64.60	0	1,516	0.00%
2023/05/23	0	0.00	1	64.50	64.20	-1	1,527	-0.07%
2023/05/22	3	64.07	0	0.00	64.00	3	1,532	0.20%
2023/05/19	1	64.40	2	64.45	64.40	-1	1,534	-0.07%
2023/05/18	2	63.90	2.3	64.19	64.20	-0.3	1,534	-0.02%
2023/05/17	15	63.93	22	64.23	64.00	-7	1,533	-0.46%
2023/05/16	2	62.65	0	0.00	62.60	2	1,514	0.13%
2023/05/15	2	61.85	2	62.45	62.30	0	1,510	0.00%
2023/05/12	1	62.10	1	62.00	62.00	0	1,516	0.00%
2023/05/11	3	62.47	1	61.90	61.80	2	1,521	0.13%
2023/05/10	0	62.50	1	63.20	63.00	-1	1,521	-0.06%
2023/05/09	3.1	62.90	2	62.70	62.60	1.1	1,534	0.07%
2023/05/08	2	63.25	4	63.48	63.40	-2	1,537	-0.13%
2023/05/05	1.1	63.32	0.4	63.54	63.30	0.7	1,559	0.04%
2023/05/04	2	63.20	0.7	63.30	63.00	1.3	1,648	0.08%
2023/05/03	3	63.50	0	0.00	63.50	3	1,681	0.18%
2023/04/28	0	0.00	0	64.10	64.10	0	1,689	0.00%
2023/04/27	1	63.10	1	63.50	63.80	0	1,687	0.00%
2023/04/26	3	62.97	1	63.00	63.40	2	1,684	0.12%
2023/04/25	25	63.32	7	62.91	62.80	18	1,682	1.07%
2023/04/24	1	64.20	2	64.85	64.40	-1	1,670	-0.06%
2023/04/21	7	64.81	4	64.68	64.30	3	1,669	0.18%
2023/04/20	6.1	66.13	1	66.30	65.50	5.1	1,662	0.31%
2023/04/19	9	66.97	15	67.03	66.60	-6	1,661	-0.36%
2023/04/18	38.1	68.40	9	67.61	67.30	29.1	1,661	1.75%
2023/04/17	2	68.90	0	0.00	68.50	2	1,643	0.12%
2023/04/14	1	66.80	15	67.25	67.00	-14	1,613	-0.87%
2023/04/13	2	66.80	6	67.23	66.80	-4	1,603	-0.25%
2023/04/12	1	66.80	1	67.10	67.10	0	1,584	0.00%
2023/04/11	20	67.05	2	66.95	67.10	18	1,579	1.14%
2023/04/10	6	66.93	2	66.40	67.00	4	1,574	0.25%
2023/04/07	1	65.70	1	66.30	65.50	0	1,548	0.00%
2023/04/06	2	65.50	2	65.85	65.70	0	1,541	0.00%
2023/03/31	34	66.21	0	0.00	66.00	34	1,540	2.21%
2023/03/30	0	65.80	1	66.40	66.10	-1	1,537	-0.06%
2023/03/29	4	65.58	2	65.80	65.50	2	1,530	0.13%
2023/03/28	2	65.80	5	65.26	65.30	-3	1,527	-0.20%
2023/03/27	2	66.25	7	66.40	66.10	-5	1,517	-0.33%
2023/03/24	0	66.10	0	0.00	66.10	0	1,515	0.00%
2023/03/23	5	66.10	3	66.20	66.20	2	1,505	0.13%
2023/03/22	0	0.00	2	66.20	65.80	-2	1,500	-0.13%
2023/03/21	0	0.00	7	65.30	65.60	-7	1,494	-0.47%
2023/03/20	2	64.40	2	64.70	64.90	0	1,489	0.00%
2023/03/17	3	64.63	3	64.73	64.80	0	1,487	0.00%
2023/03/16	2	64.30	3	63.80	63.80	-1	1,483	-0.07%
2023/03/15	3	65.30	3.1	65.65	65.00	-0.1	1,475	0.00%
2023/03/14	3	65.30	3	65.20	64.90	0	1,469	0.00%
2023/03/13	3	66.23	3	66.00	66.20	0	1,460	0.00%
2023/03/10	10	68.42	63	67.56	67.60	-53	1,441	-3.68%
2023/03/09	7	70.74	6	71.02	70.30	1	1,400	0.07%
2023/03/08	9	70.68	19	70.84	70.60	-10	1,394	-0.72%
2023/03/07	118	72.75	159.7	72.74	72.40	-41.7	1,322	-3.15%	大買/大賣/
2023/03/06	16	70.86	16.2	71.13	72.00	-0.2	1,015	-0.02%
2023/03/03	1	64.90	5	65.18	65.50	-4	792	-0.50%
2023/03/02	0	64.80	2	64.35	64.30	-2	785	-0.25%
2023/03/01	3	64.67	0	0.00	64.40	3	790	0.38%
2023/02/23	0	0.00	1	66.10	65.80	-1	814	-0.12%
2023/02/22	7	65.83	3	65.20	65.40	4	909	0.44%
2023/02/21	0	0.00	1.1	66.68	67.10	-1.1	961	-0.12%
2023/02/20	0.1	66.00	1.1	65.92	66.10	-1	957	-0.10%
2023/02/17	1.1	65.32	5	65.48	65.30	-3.9	960	-0.40%
2023/02/16	3	65.10	3	65.07	64.90	0	964	0.00%
2023/02/15	3	64.67	0	0.00	64.40	3	986	0.30%
2023/02/14	0	65.20	1	65.30	65.10	-1	1,015	-0.10%
2023/02/13	5	64.92	1	65.30	64.90	4	1,026	0.39%
2023/02/10	8	65.34	2	66.19	64.80	6	1,044	0.57%
2023/02/09	6	65.87	1	66.00	65.80	5	1,051	0.47%
2023/02/08	12	67.02	0	67.00	66.60	12	1,059	1.13%
2023/02/07	5	67.46	0.1	67.25	67.10	4.9	1,084	0.46%
2023/02/06	0	67.00	0	0.00	66.50	0	1,082	0.00%
2023/02/03	1	66.50	4	66.90	67.20	-3	1,079	-0.28%
2023/02/02	20	67.70	59.1	66.94	67.10	-39	1,066	-3.66%
2023/02/01	2	64.75	1	64.00	66.00	1	986	0.10%
2023/01/31	2	63.40	7	63.30	63.70	-5	961	-0.52%
2023/01/30	1	62.10	3	62.50	62.10	-2	959	-0.21%
2023/01/17	2	61.15	0	0.00	61.50	2	968	0.21%
2023/01/16	1	61.40	1	61.30	61.20	0	981	0.00%
2023/01/13	4	62.20	2	61.65	61.30	2	995	0.20%
2023/01/12	2	62.95	0	0.00	62.60	2	1,016	0.20%
2023/01/11	43	63.10	0	0.00	62.90	43	1,027	4.18%
2023/01/10	1	63.10	3.1	63.65	63.60	-2.1	1,034	-0.20%
2023/01/09	2	63.05	7	63.11	63.30	-5	1,039	-0.48%
2023/01/06	1.1	60.90	3	62.03	62.50	-1.9	1,037	-0.18%
2023/01/05	2	61.25	2	61.60	61.10	0	1,044	0.00%
2023/01/04	0	0.00	2	61.40	61.10	-2	1,050	-0.19%
2023/01/03	1	60.10	2	60.80	61.00	-1	1,059	-0.09%
2022/12/30	1	60.70	11	60.75	60.50	-10	1,062	-0.94%
2022/12/29	9	59.76	4	60.15	60.30	5	1,069	0.47%
2022/12/28	6	60.95	4	60.43	60.20	2	1,085	0.19%
2022/12/27	0	0.00	2	61.90	61.60	-2	1,092	-0.18%
2022/12/26	11	61.40	0.1	61.80	61.30	11	1,122	0.98%
2022/12/23	10	61.49	0	0.00	61.60	10	1,189	0.84%
2022/12/22	1.1	62.60	1	62.70	62.40	0.1	1,193	0.00%
2022/12/21	0	0.00	2	61.90	62.00	-2	1,211	-0.17%
2022/12/20	2	61.90	0	0.00	61.40	2	1,217	0.16%
2022/12/19	1	62.60	2	63.30	63.00	-1	1,224	-0.08%
2022/12/16	5	63.40	1	63.10	63.20	4	1,229	0.33%
2022/12/15	2	63.95	2	64.40	64.20	0	1,232	0.00%
2022/12/14	1	63.60	3	63.80	63.80	-2	1,236	-0.16%
2022/12/13	1	63.40	1	63.00	63.00	0	1,235	0.00%
2022/12/12	2	62.95	2	63.30	63.50	0	1,239	0.00%
2022/12/09	1	63.80	0	0.00	63.30	1	1,242	0.08%
2022/12/08	5	63.76	8	63.86	63.80	-3	1,244	-0.24%
2022/12/07	3	63.97	3.1	64.77	63.30	-0.1	1,251	-0.01%
2022/12/06	6	65.80	1	64.80	64.40	5	1,247	0.40%
2022/12/05	3	66.33	3	66.70	66.40	0	1,241	0.00%
2022/12/02	3	66.33	1	66.30	66.20	2	1,238	0.16%
2022/12/01	9.1	65.73	2	65.83	65.70	7.1	1,230	0.58%
2022/11/30	16	65.86	14.1	66.06	66.00	1.9	1,236	0.16%
2022/11/29	0.1	63.60	0	0.00	64.50	0.1	1,218	0.00%
2022/11/28	2.1	63.51	0	0.00	63.90	2.1	1,230	0.17%
2022/11/25	3	63.57	1	64.50	63.40	2	1,279	0.16%
2022/11/24	3	63.70	4	63.83	64.10	-1	1,282	-0.08%
2022/11/23	5	63.80	2	64.25	63.20	3	1,297	0.23%
2022/11/22	1	62.91	3	63.43	63.50	-2	1,297	-0.15%
2022/11/21	3	64.83	1	65.51	64.20	2	1,296	0.15%
2022/11/18	23.2	67.01	23	66.93	66.00	0.2	1,280	0.01%
2022/11/17	14.1	65.29	116	65.41	65.30	-101.9	1,185	-8.59%	大賣/鉅額交易
2022/11/16	101	63.70	3	63.50	63.70	98	1,131	8.66%	大買/
2022/11/14	1	63.80	1	63.80	64.00	0	1,144	0.00%
2022/11/11	1	65.60	2.1	63.80	63.70	-1.1	1,148	-0.09%
2022/11/10	3	64.30	1	63.80	63.30	2	1,151	0.17%
2022/11/07	2	62.05	1.1	62.38	62.40	1	1,249	0.08%
2022/11/04	1	60.80	1	61.70	61.70	0	1,305	0.00%
2022/11/03	3	59.77	19	60.03	61.10	-16	1,352	-1.18%
2022/11/02	0	0.00	4	58.50	58.70	-4	1,323	-0.30%
2022/11/01	0	0.00	40	57.80	57.90	-40	1,315	-3.04%
2022/10/31	0	0.00	35	57.51	57.30	-35	1,317	-2.66%
2022/10/28	3	56.27	4	55.75	55.70	-1	1,317	-0.08%
2022/10/27	4	56.73	3	57.10	57.30	1	1,322	0.08%
2022/10/26	32	56.90	1	57.00	56.50	31	1,320	2.35%
2022/10/25	2	58.25	0	0.00	57.50	2	1,313	0.15%
2022/10/24	5	59.82	2	60.10	58.90	3	1,310	0.23%
2022/10/21	53	59.59	32	58.85	60.00	21	1,304	1.61%
2022/10/20	32	57.72	10	58.14	60.40	22	1,296	1.70%
2022/10/19	2	58.70	0	0.00	59.00	2	1,286	0.16%
2022/10/18	1	58.20	16	58.71	59.00	-15	1,304	-1.15%
2022/10/17	2	57.05	2	57.80	58.40	0	1,311	0.00%
2022/10/14	0	0.00	1	57.80	58.20	-1	1,315	-0.08%
2022/10/13	21	57.61	5	55.62	56.30	16	1,329	1.20%
2022/10/12	1	57.10	1	57.70	58.50	0	1,324	0.00%
2022/10/11	0	0.00	1	58.30	58.30	-1	1,355	-0.07%
2022/10/06	2	58.75	1	58.40	59.00	1	1,441	0.07%
2022/10/05	1	58.10	0	0.00	58.50	1	1,464	0.07%
2022/10/04	0	0.00	1	57.30	57.30	-1	1,455	-0.07%
2022/09/30	10	55.32	6	55.93	57.60	4	1,450	0.28%
2022/09/29	3	54.77	3	54.83	54.60	0	1,416	0.00%
2022/09/28	4	55.45	1	53.80	53.50	3	1,428	0.21%
2022/09/27	4	55.88	8	55.94	56.60	-4	1,429	-0.28%
2022/09/26	5	57.40	2	56.70	55.80	3	1,437	0.21%
2022/09/23	1	59.70	0	0.00	58.90	1	1,462	0.07%
2022/09/22	2	59.85	2	60.25	59.80	0	1,475	0.00%
2022/09/21	1.1	61.78	0	0.00	60.50	1.1	1,470	0.07%
2022/09/20	0	0.00	2	62.10	61.90	-2	1,464	-0.14%
2022/09/19	3	62.13	2	62.40	61.50	1	1,470	0.07%
2022/09/16	1	63.30	1	62.80	62.50	0	1,475	0.00%
2022/09/15	0	0.00	3	64.10	63.80	-3	1,477	-0.20%
2022/09/14	1	62.50	1	63.10	63.60	0	1,483	0.00%
2022/09/12	10	64.30	10	64.30	64.30	0	1,507	0.00%
2022/09/08	1	63.40	0	0.00	63.50	1	1,529	0.07%
2022/09/07	0	0.00	1	62.50	62.60	-1	1,527	-0.07%
2022/09/06	5	63.18	11	63.89	63.00	-6	1,537	-0.39%
2022/09/05	12	62.68	0	0.00	62.40	12	1,516	0.79%
2022/09/02	1	65.40	0	0.00	64.40	1	1,509	0.07%
2022/09/01	5	65.74	22	65.03	64.90	-17	1,511	-1.12%
2022/08/31	5	66.00	2	65.50	65.90	3	1,462	0.21%
2022/08/30	21	65.61	4	65.28	65.30	17	1,456	1.17%
2022/08/29	0	0.00	3	64.33	64.00	-3	1,438	-0.21%
2022/08/26	0	0.00	8	66.33	66.60	-8	1,440	-0.56%
2022/08/25	1	65.80	14	66.01	65.80	-13	1,434	-0.91%
2022/08/23	2	65.60	4	65.02	65.30	-2	1,438	-0.14%
2022/08/22	21	65.53	2	65.50	65.50	19	1,434	1.32%
2022/08/19	6	66.97	0	0.00	67.30	6	1,413	0.42%
2022/08/18	2	66.60	6	67.10	67.10	-4	1,409	-0.28%
2022/08/17	3	67.30	5	67.94	67.30	-2	1,404	-0.14%
2022/08/16	8	67.53	21	67.98	67.80	-13	1,383	-0.94%
2022/08/15	9	67.96	55.1	68.02	67.50	-46.1	1,348	-3.42%
2022/08/12	51	64.80	16	64.70	64.70	35	1,247	2.81%
2022/08/11	40	65.52	8	65.79	65.30	32	1,241	2.58%
2022/08/10	10	64.84	11	65.09	64.90	-1	1,185	-0.09%
2022/08/08	1	61.80	2	61.60	61.90	-1	1,141	-0.09%
2022/08/05	2	61.80	3	61.80	62.00	-1	1,143	-0.09%
2022/08/04	2	60.00	6	60.72	61.00	-4	1,154	-0.35%
2022/08/03	2	60.55	3	61.50	60.40	-1	1,156	-0.09%
2022/08/02	6	61.07	1	61.60	61.00	5	1,194	0.42%
2022/07/29	0	0.00	2	62.50	62.50	-2	1,269	-0.16%
2022/07/28	1.1	61.63	0	0.00	61.40	1.1	1,264	0.09%
2022/07/27	0	0.00	2	62.00	62.20	-2	1,257	-0.16%
2022/07/26	3	62.30	2	61.25	61.40	1	1,255	0.08%
2022/07/25	3.4	63.57	4	63.50	63.00	-0.6	1,246	-0.05%
2022/07/22	3	62.57	0	0.00	62.30	3	1,225	0.24%
2022/07/21	1	62.20	16	62.42	62.90	-15	1,243	-1.21%
2022/07/20	4	62.15	4	61.95	61.60	0	1,235	0.00%
2022/07/19	0	0.00	3	62.00	62.30	-3	1,234	-0.24%
2022/07/18	17	62.16	5	62.22	61.90	12	1,229	0.98%
2022/07/15	10	61.74	4	62.15	62.50	6	1,197	0.50%
2022/07/14	0	0.00	4	58.93	59.80	-4	1,139	-0.35%
2022/07/13	1	57.00	5	57.54	57.40	-4	1,110	-0.36%
2022/07/12	4	55.55	1	55.40	54.90	3	1,088	0.28%
2022/07/11	1	57.10	0	0.00	57.10	1	1,090	0.09%
2022/07/08	2	57.80	1	58.90	57.40	1	1,082	0.09%
2022/07/07	6	53.30	5	54.40	56.20	1	1,059	0.09%
2022/07/06	3	57.67	1	57.50	56.00	2	1,034	0.19%
2022/07/05	1.1	58.14	2	58.25	58.40	-0.9	1,026	-0.09%
2022/07/04	2	56.95	1	58.20	56.90	1	1,014	0.10%
2022/07/01	3	61.06	2	59.15	56.90	1	1,010	0.10%
2022/06/30	7	62.91	4	62.18	61.70	3	980	0.31%
2022/06/29	2	64.10	3	64.70	64.50	-1	965	-0.10%
2022/06/28	3	64.93	2	65.30	64.80	1	966	0.10%
2022/06/27	1	66.10	1	65.70	66.10	0	978	0.00%
2022/06/24	2	64.85	0	65.00	64.40	2	991	0.20%
2022/06/23	2	63.10	3	63.50	63.20	-1	989	-0.10%
2022/06/22	2	63.31	2	63.15	63.00	0	987	0.00%
2022/06/21	2	64.90	2	62.75	65.20	0	987	0.00%
2022/06/20	1	63.49	1	62.00	61.20	0	990	0.00%
2022/06/17	4	65.08	1	65.00	64.80	3	972	0.31%
2022/06/16	0	66.60	0	0.00	66.00	0	961	0.00%
2022/06/15	1	68.40	2	67.95	67.20	-1	980	-0.10%
2022/06/14	1	66.60	0	0.00	66.70	1	982	0.10%
2022/06/13	2	67.36	2	67.05	67.00	0	992	0.00%
2022/06/10	4	70.23	2	70.30	69.70	2	997	0.20%
2022/06/09	1	69.10	1	69.70	69.70	0	985	0.00%
2022/06/08	3.1	69.43	4	70.15	69.40	-0.9	998	-0.09%
2022/06/07	1	69.10	0	0.00	69.30	1	1,009	0.10%
2022/06/06	1	67.50	5	69.08	69.00	-4	1,022	-0.39%
2022/06/02	6	68.13	0	0.00	68.00	6	1,035	0.58%
2022/06/01	1	69.30	5	69.80	69.20	-4	1,069	-0.37%
2022/05/31	0	0.00	3	68.40	68.90	-3	1,077	-0.28%
2022/05/30	5	68.00	1	68.00	67.90	4	1,087	0.37%
2022/05/27	0	0.00	1	67.60	67.20	-1	1,092	-0.09%
2022/05/26	6	66.78	1	66.80	66.70	5	1,106	0.45%
2022/05/25	3	66.40	9	66.89	66.90	-6	1,121	-0.54%
2022/05/24	1	66.00	0	0.00	65.60	1	1,166	0.09%
2022/05/23	1	66.50	6	66.67	66.90	-5	1,172	-0.43%
2022/05/20	2	66.15	21	66.22	66.00	-19	1,206	-1.57%
2022/05/19	24	64.85	5	65.70	66.50	19	1,216	1.56%
2022/05/18	0	0.00	3	65.77	65.80	-3	1,227	-0.24%
2022/05/17	81	65.38	11	64.95	65.30	70	1,249	5.60%
2022/05/16	4	63.38	4	63.98	63.30	0	1,309	0.00%
2022/05/13	3	62.70	0	0.00	63.00	3	1,330	0.23%
2022/05/12	2	62.45	45	61.51	62.00	-43	1,348	-3.19%
2022/05/11	9	63.71	17	63.74	63.20	-8	1,350	-0.59%
2022/05/10	43	60.83	49	61.29	65.00	-6	1,365	-0.44%
2022/05/09	18.1	64.64	86	63.91	63.90	-67.9	1,350	-5.03%
2022/05/06	6	70.68	2	70.75	70.90	4	1,297	0.31%
2022/05/05	1	72.40	3	72.53	71.90	-2	1,307	-0.15%
2022/05/04	0	0.00	2	71.65	71.10	-2	1,328	-0.15%
2022/05/03	2	70.80	1	71.30	71.30	1	1,356	0.07%
2022/04/29	1	70.80	2	71.35	70.80	-1	1,390	-0.07%
2022/04/28	5	70.28	6	70.97	70.30	-1	1,417	-0.07%
2022/04/27	4	69.50	6	69.68	70.50	-2	1,424	-0.14%
2022/04/26	0	0.00	2	71.95	71.30	-2	1,416	-0.14%
2022/04/25	14	71.97	3	71.20	70.90	11	1,432	0.77%
2022/04/22	5	74.98	0	0.00	74.70	5	1,436	0.35%
2022/04/21	1	75.60	4	75.98	76.20	-3	1,500	-0.20%
2022/04/20	2	75.35	3	75.70	75.20	-1	1,525	-0.07%
2022/04/19	3	74.47	5	74.80	74.60	-2	1,571	-0.13%
2022/04/18	2	73.75	2	74.35	73.70	0	1,630	0.00%
2022/04/15	6	75.38	0	0.00	74.60	6	1,656	0.36%
2022/04/14	0	0.00	1	76.60	76.40	-1	1,739	-0.06%
2022/04/13	0	76.29	2	76.00	76.20	-2	1,784	-0.11%
2022/04/12	1.1	74.72	1	75.50	74.60	0.1	1,877	0.01%
2022/04/11	6	75.88	1	75.30	75.10	5	2,042	0.25%
2022/04/08	0	0.00	3	77.40	77.50	-3	2,098	-0.14%
2022/04/07	3	77.27	4	76.80	76.10	-1	2,140	-0.05%
2022/04/06	7	77.90	1.1	77.80	77.70	5.9	2,278	0.26%
2022/04/01	1	78.20	2	78.65	78.60	-1	2,306	-0.04%
2022/03/31	5	79.28	1	79.50	79.00	4	2,343	0.17%
2022/03/30	1	79.90	3	80.47	79.90	-2	2,374	-0.08%
2022/03/29	4.1	80.21	3	79.90	79.60	1.1	2,405	0.05%
2022/03/28	2	77.90	5.1	78.76	78.90	-3.1	2,457	-0.12%
2022/03/25	2	79.00	5	78.62	78.30	-3	2,557	-0.12%
2022/03/24	3	78.83	7	78.76	79.30	-4	2,612	-0.15%
2022/03/23	1.1	78.93	8	79.29	79.70	-7	2,736	-0.25%
2022/03/22	3	78.33	0	0.00	78.50	3	2,802	0.11%
2022/03/21	3	78.27	4	78.55	78.40	-1	2,871	-0.03%
2022/03/18	4	77.23	9	77.91	77.20	-5	2,977	-0.17%
2022/03/17	0	0.00	10	77.46	77.90	-10	3,123	-0.32%
2022/03/16	10	75.00	0	0.00	75.10	10	3,204	0.31%
2022/03/15	4.1	75.98	5	75.64	75.20	-0.9	3,383	-0.03%
2022/03/14	2	76.95	4	77.40	77.40	-2	3,655	-0.05%
2022/03/11	9.1	77.25	0	0.00	76.80	9.1	3,803	0.24%
2022/03/10	0	0.00	6	78.13	78.20	-6	4,261	-0.14%
2022/03/09	9.1	76.01	12	75.95	76.30	-3	4,438	-0.07%
2022/03/08	10.1	76.01	9	76.41	75.00	1.1	4,797	0.02%
2022/03/07	7.1	77.41	12	77.16	77.30	-5	5,230	-0.09%
2022/03/04	4.1	81.41	1	80.90	80.80	3.1	5,903	0.05%
2022/03/03	7	82.47	2	83.50	82.20	5	6,146	0.08%
2022/03/02	30	82.07	54	82.42	82.40	-24	6,633	-0.36%
2022/03/01	3	82.20	31	82.33	82.70	-28	6,960	-0.40%
2022/02/25	12	80.96	17	81.01	80.90	-5	7,133	-0.07%
2022/02/24	23.2	81.42	5	80.42	80.10	18.2	7,408	0.25%
2022/02/23	4	84.03	8	84.20	84.00	-4	8,140	-0.05%
2022/02/22	13	84.80	3	85.07	83.80	10	8,544	0.12%
2022/02/21	16	86.88	5	86.60	86.60	11	8,875	0.12%
2022/02/18	48	87.63	1	87.70	87.50	47	8,995	0.52%
2022/02/17	4	88.50	7	89.10	88.30	-3	9,348	-0.03%
2022/02/16	67	89.66	70	87.84	87.70	-3	9,614	-0.03%
2022/02/15	2	87.10	60	87.65	87.20	-58	9,597	-0.60%
2022/02/14	5	86.48	2	85.90	85.80	3	9,604	0.03%
2022/02/11	8	88.19	4	88.45	87.90	4	9,606	0.04%
2022/02/10	62	88.57	14	88.91	88.50	48	9,623	0.50%
2022/02/09	12	88.57	11	88.84	89.00	1	9,660	0.01%
2022/02/08	2	86.90	12	86.70	88.20	-10	9,651	-0.10%
2022/02/07	11	85.18	10	85.26	85.70	1	9,673	0.01%
2022/01/26	9	84.40	4	84.73	84.00	5	9,742	0.05%
2022/01/25	14	84.89	12	84.58	84.20	2	9,806	0.02%
2022/01/24	1	84.50	23	85.46	85.90	-22	9,935	-0.22%
2022/01/21	4	86.88	2	85.95	85.50	2	10,050	0.02%
2022/01/20	6	87.68	6	88.05	88.00	0	10,227	0.00%
2022/01/19	4	88.20	27	88.55	87.70	-23	10,315	-0.22%
2022/01/18	6	88.73	0	0.00	88.40	6	10,452	0.06%
2022/01/17	1	86.30	5	88.06	88.80	-4	10,459	-0.04%
2022/01/14	12.1	86.88	9	86.53	87.00	3.1	10,445	0.03%
2022/01/13	10	88.66	15	88.99	88.90	-5	10,393	-0.05%
2022/01/12	15	88.98	12	88.84	88.60	3	10,380	0.03%
2022/01/11	46.1	90.83	11.2	89.23	89.20	34.9	10,346	0.34%
2022/01/10	5	91.38	19	92.01	92.00	-14	10,289	-0.14%
2022/01/07	42.1	91.87	37	91.57	91.00	5.1	10,265	0.05%
2022/01/06	5	93.78	7	93.96	93.90	-2	10,182	-0.02%
2022/01/05	19	95.31	5.3	95.56	95.20	13.8	10,147	0.14%
2022/01/04	22	95.83	23.2	96.18	96.90	-1.2	10,056	-0.01%
2022/01/03	36	94.83	44.1	94.82	95.00	-8.1	9,897	-0.08%
2021/12/30	3	93.80	5.1	94.00	93.90	-2.1	9,850	-0.02%
2021/12/29	42.1	94.51	50	94.85	93.60	-8	9,816	-0.08%
2021/12/28	45.1	94.01	7	93.40	93.90	38.1	9,685	0.39%
2021/12/27	8	93.90	17	94.04	94.00	-9	9,668	-0.09%
2021/12/24	9	93.38	5	93.34	92.70	4	9,660	0.04%
2021/12/23	6.1	94.08	0	0.00	93.80	6.1	9,637	0.06%
2021/12/22	22	93.94	4	94.35	94.00	18	9,623	0.19%
2021/12/21	29	93.74	72.1	93.91	93.70	-43.1	9,564	-0.45%
2021/12/20	47	92.09	11.1	92.64	92.00	35.9	9,464	0.38%
2021/12/17	25.3	92.25	0.2	91.90	91.20	25.2	9,411	0.27%
2021/12/16	23.2	93.81	32	93.99	94.20	-8.9	9,293	-0.10%
2021/12/15	9	92.79	7	93.30	92.10	2	9,227	0.02%
2021/12/14	30	93.00	35	93.59	92.00	-5	9,170	-0.05%
2021/12/13	12	94.65	23	94.41	93.80	-11	9,086	-0.12%
2021/12/10	11	96.21	16	96.61	95.50	-5	8,940	-0.06%
2021/12/09	40	98.52	49.1	99.27	96.90	-9.1	8,845	-0.10%
2021/12/08	116	99.35	118	98.99	98.50	-2	8,661	-0.02%	大買/大賣/
2021/12/07	32	97.34	27	98.56	97.10	5	8,383	0.06%
2021/12/06	90.1	99.23	82	99.69	97.60	8.1	8,243	0.10%
2021/12/03	67	97.00	72	97.46	96.90	-5	7,806	-0.06%
2021/12/02	104	99.35	114	100.18	97.00	-10	7,640	-0.13%	大買/大賣/
2021/12/01	75	99.46	55.2	99.68	101.50	19.8	7,293	0.27%
2021/11/30	108	99.28	228	99.56	99.10	-120	6,853	-1.75%	大買/大賣/鉅額交易
2021/11/29	66	93.95	32	94.03	94.10	34	6,181	0.55%
2021/11/26	106	96.62	100	97.35	96.40	6	6,102	0.10%	大買/
2021/11/25	59.1	96.99	95	96.23	95.00	-35.9	5,614	-0.64%
2021/11/24	21.1	93.63	15	93.85	93.60	6.1	5,292	0.11%
2021/11/23	54.6	94.65	116.1	94.81	92.70	-61.5	5,125	-1.20%	大賣/
2021/11/22	164.1	98.16	68.2	97.98	97.50	96	4,867	1.97%	大買/
2021/11/19	61	93.37	55	93.29	93.30	6	4,204	0.14%
2021/11/18	86	90.81	99.1	91.46	90.60	-13.1	3,805	-0.34%
2021/11/17	17.1	87.83	14	88.58	87.10	3.1	3,454	0.09%
2021/11/16	39	91.49	50	92.72	89.80	-11	3,338	-0.33%
2021/11/15	39	89.06	57.2	91.72	94.30	-18.2	2,987	-0.61%
2021/11/12	31	86.92	7	87.06	85.80	24	2,733	0.88%
2021/11/11	14	85.73	5	85.98	85.90	9	2,700	0.33%
2021/11/10	2	85.25	10	85.87	85.70	-8	2,730	-0.29%
2021/11/09	5	84.64	24	85.04	84.90	-19	2,747	-0.69%
2021/11/08	11	85.38	15	85.13	84.10	-4	2,768	-0.14%
2021/11/05	12	87.31	6	86.87	87.10	6	2,769	0.22%
2021/11/04	6	88.17	3	88.10	87.60	3	2,776	0.11%
2021/11/03	18	87.57	13.3	87.07	87.30	4.8	2,807	0.17%
2021/11/02	4	87.45	24	87.16	86.20	-20	2,751	-0.73%
2021/11/01	15	88.95	8	89.88	87.70	7	2,682	0.26%
2021/10/29	19.1	87.80	14.1	87.89	88.50	5	2,551	0.20%
2021/10/28	32	86.17	38.7	87.02	87.60	-6.7	2,440	-0.28%
2021/10/27	16.1	82.43	13.3	83.13	83.60	2.8	2,248	0.12%
2021/10/26	19.3	81.88	18	81.51	81.00	1.3	2,177	0.06%
2021/10/25	5	77.50	10	78.71	79.10	-5	2,043	-0.24%
2021/10/22	5	76.46	7	77.00	77.30	-2	2,101	-0.10%
2021/10/21	7	77.24	21	77.83	76.20	-14	2,199	-0.64%
2021/10/20	31	77.26	11	77.60	77.60	20	2,283	0.88%
2021/10/19	1	77.00	10	75.91	76.90	-9	2,324	-0.39%
2021/10/18	7	74.57	0	0.00	74.40	7	2,366	0.30%
2021/10/15	6	75.50	5	75.44	75.50	1	2,483	0.04%
2021/10/14	2	73.80	7	74.01	74.60	-5	2,590	-0.19%
2021/10/13	11	73.61	0	0.00	72.80	11	2,665	0.41%
2021/10/12	4	74.65	5	74.94	74.60	-1	2,734	-0.04%
2021/10/08	2	75.80	4	75.78	75.50	-2	2,802	-0.07%
2021/10/07	0	0.00	13.8	75.08	75.50	-13.8	2,914	-0.47%
2021/10/06	4.3	73.77	2	73.05	73.00	2.3	3,545	0.06%
2021/10/05	2	71.75	8	72.64	73.50	-6	3,752	-0.16%
2021/10/04	3.2	72.66	0	0.00	71.50	3.2	3,780	0.09%
2021/10/01	5.1	75.06	3	73.30	73.50	2.1	3,819	0.05%
2021/09/30	6	76.30	3	76.07	76.80	3	3,870	0.08%
2021/09/29	7.1	76.64	0.1	77.30	75.70	7	4,236	0.17%
2021/09/28	17.1	78.56	0	79.00	78.30	17.1	4,308	0.40%
2021/09/27	4	79.80	6	79.80	79.50	-2	4,375	-0.05%
2021/09/24	2.1	79.66	1	80.20	80.10	1.1	4,502	0.02%
2021/09/23	15	79.95	9	80.23	79.40	6	4,629	0.13%
2021/09/22	3	78.04	10	78.43	79.20	-7	4,870	-0.14%
2021/09/17	7	79.64	0	0.00	79.80	7	5,327	0.13%
2021/09/16	5	80.58	14	80.98	80.30	-9	5,816	-0.15%
2021/09/15	3	79.47	6	79.70	79.50	-3	5,953	-0.05%
2021/09/14	1.1	79.76	6	79.33	79.40	-5	5,957	-0.08%
2021/09/13	5.3	78.93	0	0.00	79.00	5.3	5,972	0.09%
2021/09/10	5.1	79.56	0	0.00	79.80	5.1	5,997	0.09%
2021/09/09	5.1	78.91	11	79.31	79.90	-5.9	6,033	-0.10%
2021/09/08	16.3	79.63	16	78.45	78.20	0.3	6,034	0.01%
2021/09/07	8.2	80.32	3	80.20	80.80	5.2	6,014	0.09%
2021/09/06	4	82.78	4	83.05	81.10	0	6,010	0.00%
2021/09/03	5	82.86	4	82.85	82.30	1	6,001	0.02%
2021/09/02	13	83.28	17	84.32	82.50	-4	5,999	-0.07%
2021/09/01	41	85.59	16.6	86.25	84.40	24.4	5,976	0.41%
2021/08/31	2	82.50	15	82.54	83.70	-13	5,808	-0.22%
2021/08/30	5	82.50	1	82.20	82.60	4	5,832	0.07%
2021/08/27	5.1	83.42	1	83.00	83.00	4.1	5,834	0.07%
2021/08/26	12	84.14	35	84.36	84.40	-23	5,837	-0.39%
2021/08/25	33	84.12	17	83.55	83.40	16	5,850	0.27%
2021/08/24	8	80.99	0	0.00	81.10	8	5,818	0.14%
2021/08/23	0	0.00	12	80.78	81.40	-12	5,850	-0.21%
2021/08/20	4.1	78.95	5	79.34	78.60	-0.9	5,873	-0.02%
2021/08/19	11	79.14	3	79.37	78.50	8	5,897	0.14%
2021/08/18	6	78.87	15	79.58	80.70	-9	5,935	-0.15%
2021/08/17	16	80.26	15	79.99	78.50	1	5,938	0.02%
2021/08/16	15.4	80.59	9	80.00	79.90	6.4	5,943	0.11%
2021/08/13	11	83.79	6	83.35	83.00	5	5,914	0.08%
2021/08/12	0	84.50	29.2	83.83	85.50	-29.2	5,910	-0.49%
2021/08/11	15.2	82.81	17	81.89	81.50	-1.8	5,905	-0.03%
2021/08/10	24.1	86.01	24	85.66	85.30	0.1	5,891	0.00%
2021/08/09	32	86.78	16	86.89	86.00	16	5,919	0.27%
2021/08/06	11	85.45	5	85.78	84.80	6	5,888	0.10%
2021/08/05	4	86.03	8	86.94	86.00	-4	5,938	-0.07%
2021/08/04	12.1	86.62	2	86.85	86.10	10.1	6,030	0.17%
2021/08/03	17	87.29	8	87.64	88.00	9	6,078	0.15%
2021/08/02	3	85.63	9	86.34	86.60	-6	6,180	-0.10%
2021/07/30	10	86.61	5	86.44	85.80	5	6,216	0.08%
2021/07/29	7	86.21	15	86.96	87.10	-8	6,226	-0.13%
2021/07/28	27.1	86.37	5.2	85.32	85.90	21.9	6,249	0.35%
2021/07/27	19	90.74	18	90.90	89.30	1	6,322	0.02%
2021/07/26	12	91.39	36.5	91.27	91.70	-24.5	6,284	-0.39%
2021/07/23	16	89.13	13	89.95	89.20	3	6,240	0.05%
2021/07/22	17	88.85	36	89.41	89.20	-19	6,484	-0.29%
2021/07/21	20	89.25	37	89.53	88.20	-17	6,516	-0.26%
2021/07/20	11.5	86.86	19	87.28	86.60	-7.5	6,441	-0.12%
2021/07/19	42.1	90.02	1	90.00	89.50	41.1	6,373	0.64%
2021/07/16	9	90.82	65	91.60	91.30	-56	6,365	-0.88%
2021/07/15	38.1	90.18	19	90.56	90.40	19.1	6,363	0.30%
2021/07/14	20	91.16	10	91.54	90.60	10	6,334	0.16%
2021/07/13	185	97.08	135.1	97.91	92.20	49.9	6,255	0.80%	大買/大賣/
2021/07/12	31.2	92.82	46.1	92.93	94.30	-14.9	5,656	-0.26%
2021/07/09	2	90.20	24.2	90.94	90.20	-22.2	5,498	-0.40%
2021/07/08	30	90.87	16	90.74	91.10	14	5,553	0.25%
2021/07/07	18	91.34	22	91.64	90.80	-4	5,573	-0.07%
2021/07/06	73	93.72	48.2	94.48	92.10	24.9	5,563	0.45%
2021/07/05	23.2	91.48	103.1	91.39	91.60	-80	5,337	-1.50%	大賣/
2021/07/02	12	89.42	54	89.90	89.20	-42	5,510	-0.76%
2021/07/01	115.3	90.81	67	90.06	88.00	48.3	5,490	0.88%	大買/
2021/06/30	25	91.86	27	92.91	92.00	-2	5,433	-0.04%
2021/06/29	143	91.47	136.6	92.51	92.50	6.4	5,408	0.12%	大買/大賣/
2021/06/28	148.3	92.69	115.2	93.29	92.40	33.2	5,203	0.64%	大買/大賣/
2021/06/25	90.3	89.01	100.1	89.89	91.00	-9.7	4,772	-0.20%
2021/06/24	29.1	84.07	45	83.93	86.20	-15.9	4,312	-0.37%
2021/06/23	2.5	80.87	14	81.49	81.90	-11.5	4,197	-0.27%
2021/06/22	40	80.83	27	81.51	79.70	13	4,216	0.31%
2021/06/21	44	81.47	38	82.45	80.80	6	4,232	0.14%
2021/06/18	10	82.97	20	83.17	83.30	-10	4,293	-0.23%
2021/06/17	4	81.10	16	81.24	82.00	-12	4,371	-0.27%
2021/06/16	3.2	81.63	2	81.60	80.90	1.2	4,455	0.03%
2021/06/15	2.1	81.85	2	82.25	82.00	0.1	4,576	0.00%
2021/06/11	1.2	81.42	0	0.00	81.20	1.2	4,646	0.03%
2021/06/09	2	80.20	18	80.67	80.50	-16	4,810	-0.33%
2021/06/08	3	80.43	2	81.55	79.90	1	4,865	0.02%
2021/06/07	5.1	79.58	5	79.34	80.90	0.1	5,077	0.00%
2021/06/04	1.1	81.11	14	81.15	81.00	-12.9	5,210	-0.25%
2021/06/03	3	81.30	4	81.95	81.90	-1	5,331	-0.02%
2021/06/02	10.2	81.20	4	81.00	80.60	6.2	5,422	0.11%
2021/06/01	42.2	83.16	6	83.43	82.50	36.2	5,826	0.62%
2021/05/31	10	81.24	3	81.97	82.00	7	5,898	0.12%
2021/05/28	0	0.00	12	80.45	81.20	-12	5,980	-0.20%
2021/05/27	7	79.04	16	79.19	79.20	-9	6,098	-0.15%
2021/05/26	2	78.85	6	79.58	79.00	-4	6,293	-0.06%
2021/05/25	21	78.75	11	78.94	78.20	10	6,397	0.16%
2021/05/24	3	75.93	5	76.88	77.40	-2	6,618	-0.03%
2021/05/21	3	74.97	4	75.83	76.20	-1	6,937	-0.01%
2021/05/20	4	74.60	1	75.90	73.90	3	7,728	0.04%
2021/05/19	8	73.94	13	74.45	75.00	-5	8,583	-0.06%
2021/05/18	4	71.85	8	71.98	73.60	-4	8,963	-0.04%
2021/05/17	8	68.14	17	69.38	68.30	-9	8,983	-0.10%
2021/05/14	19	74.54	23	75.33	73.50	-4	9,000	-0.04%
2021/05/13	6.1	72.10	16	73.05	74.20	-9.9	9,084	-0.11%
2021/05/12	23	72.87	29	73.37	72.00	-6	9,244	-0.06%
2021/05/11	21	78.68	15	78.13	77.60	6	9,154	0.07%
2021/05/10	106	84.30	49	85.31	82.50	57	9,133	0.62%	大買/
2021/05/07	0	0.00	8	84.40	84.50	-8	9,148	-0.09%
2021/05/06	52	77.16	5	77.56	76.90	47	9,143	0.51%
2021/05/05	8	77.56	1.2	78.11	77.00	6.8	9,153	0.07%
2021/05/04	24	80.38	17	79.69	78.10	7	9,146	0.08%
2021/05/03	15.1	86.64	4	86.45	85.60	11.1	9,019	0.12%
2021/04/29	11	90.50	9	88.70	88.70	2	8,986	0.02%
2021/04/28	59	92.64	56	92.72	90.70	3	8,972	0.03%
2021/04/27	6	89.95	34	89.80	91.20	-28	8,731	-0.32%
2021/04/26	6	88.50	2.3	89.04	88.90	3.7	8,680	0.04%
2021/04/23	2	87.20	3	88.03	88.20	-1	8,683	-0.01%
2021/04/22	14.2	88.45	30	88.62	86.60	-15.8	8,696	-0.18%
2021/04/21	33	89.90	17	90.11	88.80	16	8,661	0.18%
2021/04/20	6.1	88.92	13	89.77	90.00	-7	8,621	-0.08%
2021/04/19	13.2	89.10	0	0.00	88.80	13.2	8,673	0.15%
2021/04/16	5	89.76	4	90.10	89.80	1	8,803	0.01%
2021/04/15	7	89.46	14	89.31	89.30	-7	8,847	-0.08%
2021/04/14	7	87.63	12	87.91	87.40	-5	8,872	-0.06%
2021/04/13	15	89.67	9.2	90.02	88.10	5.8	8,858	0.07%
2021/04/12	22	91.01	35	90.77	90.00	-13	8,845	-0.15%
2021/04/09	18	91.53	16	91.78	90.70	2	8,899	0.02%
2021/04/08	57	93.05	67	92.36	93.30	-10	8,771	-0.11%
2021/04/07	4	88.90	14	89.33	89.20	-10	8,521	-0.12%
2021/04/06	24.1	88.74	7	88.80	87.70	17.1	8,521	0.20%
2021/04/01	8	90.06	22	90.29	89.70	-14	8,460	-0.17%
2021/03/31	7	89.56	25	89.45	89.30	-18	8,378	-0.21%
2021/03/30	5	88.94	25	89.30	88.90	-20	8,353	-0.24%
2021/03/29	20	88.57	7	88.80	88.80	13	8,334	0.16%
2021/03/26	4	88.03	18	87.85	88.20	-14	8,323	-0.17%
2021/03/25	15	87.20	14	86.54	86.30	1	8,295	0.01%
2021/03/24	19.1	87.70	12	87.95	87.50	7.1	8,304	0.09%
2021/03/23	11	87.69	8.2	87.44	87.10	2.9	8,284	0.03%
2021/03/22	52	89.76	13	90.95	88.80	39	8,227	0.47%
2021/03/19	25	91.05	32	90.72	91.10	-7	8,208	-0.09%
2021/03/18	21	91.13	45	91.04	91.20	-24	8,174	-0.29%
2021/03/17	29	89.90	19	90.75	89.30	10	8,218	0.12%
2021/03/16	79	90.24	60	90.42	89.90	19	8,359	0.23%
2021/03/15	12	89.47	10	89.48	88.80	2	8,476	0.02%
2021/03/12	19	89.82	15	89.77	89.10	4	8,447	0.05%
2021/03/11	62	91.22	21	91.47	90.10	41	8,423	0.49%
2021/03/10	32.2	90.35	38	90.45	90.40	-5.8	8,239	-0.07%
2021/03/09	24	87.91	40	87.38	89.20	-16	8,160	-0.20%
2021/03/08	20.1	88.50	25	89.25	87.00	-4.9	8,088	-0.06%
2021/03/05	83	89.36	66	89.46	88.10	17	8,016	0.21%
2021/03/04	35	87.16	14	87.86	86.10	21	7,670	0.27%
2021/03/03	23	89.73	17	89.41	89.80	6	7,702	0.08%
2021/03/02	19	90.24	55	90.87	88.90	-36	7,600	-0.47%
2021/02/26	87.2	91.18	78	91.52	92.00	9.2	7,479	0.12%
2021/02/25	54	90.56	54.1	90.64	89.70	-0.1	7,279	0.00%
2021/02/24	83	93.10	68	93.46	90.70	15	7,132	0.21%
2021/02/23	120	92.82	94.1	92.96	93.20	25.9	6,872	0.38%	大買/
2021/02/22	225.4	98.37	233	99.04	95.80	-7.6	6,549	-0.12%	大買/大賣/
2021/02/19	165.1	89.46	145	91.14	94.00	20.1	5,820	0.35%	大買/大賣/
2021/02/18	111	82.65	160	84.62	85.50	-49	4,952	-0.99%	大買/大賣/
2021/02/17	47	76.94	14	77.21	77.80	33	4,570	0.72%
2021/02/05	19	76.58	9	75.89	75.60	10	4,508	0.22%
2021/02/04	6	76.42	22	77.02	77.10	-16	4,465	-0.36%
2021/02/03	60	75.92	66	76.74	75.70	-6	4,357	-0.14%
2021/02/02	5	72.38	21	72.73	72.40	-16	4,182	-0.38%
2021/02/01	20	73.02	26	72.76	72.30	-6	4,219	-0.14%
2021/01/29	33	76.66	31	76.04	73.80	2	4,167	0.05%
2021/01/28	43	74.97	11	74.80	74.30	32	4,016	0.80%
2021/01/27	21	74.28	18	75.01	74.80	3	3,975	0.08%
2021/01/26	4	74.03	5	75.22	72.90	-1	3,935	-0.03%
2021/01/25	3	73.53	5	74.06	73.90	-2	3,903	-0.05%
2021/01/22	1	72.80	6	72.83	73.20	-5	3,877	-0.13%
2021/01/21	16	71.53	0	0.00	71.00	16	3,846	0.42%
2021/01/20	7	73.31	5	73.92	72.10	2	3,809	0.05%
2021/01/19	9.1	75.30	17	75.18	75.20	-7.9	3,750	-0.21%
2021/01/18	19	73.25	12	72.82	73.80	7	3,709	0.19%
2021/01/15	18	75.87	0.2	76.50	75.50	17.9	3,670	0.49%
2021/01/14	17	77.27	19	77.53	77.70	-2	3,619	-0.06%
2021/01/13	9	76.93	10	77.00	76.70	-1	3,590	-0.03%
2021/01/12	16	77.56	20	76.55	76.10	-4	3,555	-0.11%
2021/01/11	26.6	79.35	16	79.26	79.90	10.6	3,465	0.30%
2021/01/08	8	76.85	5	77.36	77.60	3	3,298	0.09%
2021/01/07	5.1	75.90	21	76.84	77.10	-15.9	3,212	-0.49%
2021/01/06	8	76.14	4	77.58	74.60	4	3,156	0.13%
2021/01/05	6	77.32	22	77.42	77.50	-16	3,075	-0.52%
2021/01/04	9	77.36	23.2	76.47	78.00	-14.2	3,019	-0.47%
2020/12/31	5	74.68	3	74.23	73.90	2	2,905	0.07%
2020/12/30	4	74.25	1	74.30	74.30	3	2,885	0.10%
2020/12/29	19	74.42	23	74.50	73.70	-4	2,867	-0.14%
2020/12/28	0	0.00	4	73.03	73.00	-4	2,810	-0.14%
2020/12/25	2	72.85	0	0.00	72.70	2	2,798	0.07%
2020/12/24	5	72.80	3	72.90	72.70	2	2,779	0.07%
2020/12/23	1	70.60	56	71.06	71.70	-55	2,781	-1.98%
2020/12/22	35	72.65	7	71.46	70.20	28	2,781	1.01%
2020/12/21	7	72.20	21	72.10	72.20	-14	2,772	-0.51%
2020/12/18	18	74.17	5	73.78	73.60	13	2,747	0.47%
2020/12/17	12	72.77	12	72.22	72.30	0	2,701	0.00%
2020/12/16	9	72.97	0	0.00	72.50	9	2,699	0.33%
2020/12/15	21	74.48	12	73.29	72.20	9	2,672	0.34%
2020/12/14	14	75.84	4	76.53	75.50	10	2,592	0.39%
2020/12/11	30	78.95	49	78.22	77.20	-19	2,545	-0.75%
2020/12/10	41	78.94	10	78.51	79.90	31	2,382	1.30%
2020/12/09	75	77.83	38	76.29	78.80	37	2,176	1.70%
2020/12/08	7	73.54	2	73.80	73.30	5	1,938	0.26%
2020/12/07	7	72.47	8	72.31	72.50	-1	1,922	-0.05%
2020/12/04	8	73.71	9	74.40	73.70	-1	1,889	-0.05%
2020/12/03	10	74.15	11	75.27	74.20	-1	1,868	-0.05%
2020/12/02	12	73.43	64	73.90	73.90	-52	1,793	-2.90%
2020/12/01	4	72.58	8	72.39	72.40	-4	1,747	-0.23%
2020/11/30	14	73.32	6.1	73.56	73.20	7.9	1,727	0.46%
2020/11/27	73.1	73.88	23	73.14	74.00	50.1	1,682	2.97%
2020/11/26	2	70.60	8	71.10	70.70	-6	1,507	-0.40%
2020/11/25	0	0.00	7	71.44	70.20	-7	1,493	-0.47%
2020/11/24	5	70.82	13	70.71	70.60	-8	1,471	-0.54%
2020/11/23	6	69.93	3	70.50	69.70	3	1,450	0.21%
2020/11/20	2	69.65	12	69.59	70.00	-10	1,459	-0.69%
2020/11/19	10	69.38	22	69.68	69.30	-12	1,458	-0.82%
2020/11/18	14	70.81	24	70.83	70.30	-10	1,453	-0.69%
2020/11/17	6	69.33	2	69.50	69.40	4	1,379	0.29%
2020/11/16	7	68.93	31	68.87	68.70	-24	1,424	-1.68%
2020/11/13	3	68.83	14	68.86	68.90	-11	1,413	-0.78%
2020/11/12	13	69.52	3	69.57	69.00	10	1,426	0.70%
2020/11/11	16	68.66	8	68.73	68.80	8	1,410	0.57%
2020/11/10	20	68.48	10	68.47	68.50	10	1,405	0.71%
2020/11/09	45	67.18	44	65.89	67.90	1	1,366	0.07%
2020/11/06	1	65.20	0	0.00	64.70	1	1,330	0.08%
2020/11/05	1	64.90	1	64.80	64.90	0	1,371	0.00%
2020/11/04	1	65.00	2	65.35	65.30	-1	1,386	-0.07%
2020/11/03	6	64.75	16	64.71	64.70	-10	1,411	-0.71%
2020/11/02	5	63.06	2	63.25	63.00	3	1,442	0.21%
2020/10/30	0	0.00	2	63.80	63.60	-2	1,485	-0.13%
2020/10/29	6	63.93	10	63.40	63.90	-4	1,514	-0.26%
2020/10/28	7	64.33	1	64.60	64.10	6	1,529	0.39%
2020/10/27	1	65.30	6	65.20	65.00	-5	1,540	-0.32%
2020/10/26	6	65.18	0	0.00	64.90	6	1,581	0.38%
2020/10/23	2	65.00	11	64.95	65.20	-9	1,610	-0.56%
2020/10/22	2	65.80	0	0.00	65.30	2	1,660	0.12%
2020/10/21	0	0.00	3	66.57	66.40	-3	1,705	-0.18%
2020/10/20	2	65.85	1	65.80	65.90	1	1,770	0.06%
2020/10/19	2	65.70	1	65.60	65.70	1	1,809	0.06%
2020/10/16	6	65.67	10	65.21	64.80	-4	1,906	-0.21%
2020/10/15	8	65.96	3	66.13	65.60	5	1,973	0.25%
2020/10/14	13	65.60	23	66.40	66.60	-10	1,992	-0.50%
2020/10/13	2	64.35	2	64.30	64.70	0	2,014	0.00%
2020/10/08	0	0.00	1	66.60	66.00	-1	2,110	-0.05%
2020/10/07	0	0.00	10	65.30	65.60	-10	2,182	-0.46%
2020/10/06	8	65.30	5	65.32	65.40	3	2,244	0.13%
2020/10/05	1	64.90	3	65.17	64.70	-2	2,411	-0.08%
2020/09/30	0	0.00	6	63.82	64.40	-6	2,637	-0.23%
2020/09/29	1	64.70	2	65.20	64.10	-1	3,243	-0.03%
2020/09/28	18	64.71	3	65.23	65.30	15	3,547	0.42%
2020/09/25	5	62.36	2	62.75	62.20	3	3,596	0.08%
2020/09/24	4	64.38	31	64.12	63.90	-27	3,593	-0.75%
2020/09/23	11	66.25	2.1	66.37	65.80	8.9	3,587	0.25%
2020/09/22	10.1	66.38	2	66.20	66.10	8.1	3,637	0.22%
2020/09/21	3	68.10	37	67.64	67.10	-34	3,647	-0.93%
2020/09/18	3	67.90	6	67.78	68.10	-3	3,653	-0.08%
2020/09/17	14	67.98	7	67.89	67.90	7	3,672	0.19%
2020/09/16	0	0.00	6	67.48	66.90	-6	3,674	-0.16%
2020/09/15	7	66.66	8	66.89	66.80	-1	3,674	-0.03%
2020/09/14	33	65.58	7	66.20	66.30	26	3,807	0.68%
2020/09/11	4	63.98	4	64.00	64.00	0	3,815	0.00%
2020/09/10	4	64.95	3	64.80	64.40	1	3,849	0.03%
2020/09/09	1	64.00	13	63.93	64.60	-12	3,879	-0.31%
2020/09/08	6	65.47	35	64.92	65.10	-29	3,898	-0.74%
2020/09/07	3	66.37	9	66.49	65.70	-6	3,931	-0.15%
2020/09/04	4	65.93	5	66.40	66.40	-1	3,990	-0.03%
2020/09/03	3	67.53	13	67.49	67.50	-10	4,170	-0.24%
2020/09/02	17	68.14	16	67.72	68.20	1	4,182	0.02%
2020/09/01	1	64.60	1	65.60	65.50	0	4,161	0.00%
2020/08/31	1	65.60	0	0.00	66.00	1	4,173	0.02%
2020/08/28	6	65.67	0	0.00	66.10	6	4,203	0.14%
2020/08/27	1	67.00	23	66.17	66.10	-22	4,267	-0.52%
2020/08/26	2	66.65	3	66.63	66.60	-1	4,415	-0.02%
2020/08/25	1	65.50	6	65.20	65.30	-5	4,424	-0.11%
2020/08/24	12	64.32	12	64.28	64.30	0	4,426	0.00%
2020/08/21	9	64.83	4	64.83	65.00	5	4,434	0.11%
2020/08/20	7	63.84	7	64.24	63.60	0	4,430	0.00%
2020/08/19	4	68.63	5	68.74	68.50	-1	4,386	-0.02%
2020/08/18	6	70.37	1	70.30	70.30	5	4,369	0.11%
2020/08/17	2	70.75	2	71.15	70.80	0	4,367	0.00%
2020/08/14	5	70.78	3	70.77	70.70	2	4,370	0.05%
2020/08/13	4	70.43	3	70.87	70.00	1	4,368	0.02%
2020/08/12	2	69.95	1	70.50	69.90	1	4,365	0.02%
2020/08/11	4	70.88	5	71.22	71.10	-1	4,377	-0.02%
2020/08/10	1	69.90	5	70.88	69.90	-4	4,387	-0.09%
2020/08/07	7	71.83	7	72.29	70.80	0	4,407	0.00%
2020/08/06	11	71.35	13	71.63	71.60	-2	4,397	-0.05%
2020/08/05	2	70.85	5	71.36	71.30	-3	4,403	-0.07%
2020/08/04	5	70.38	2	70.75	69.90	3	4,400	0.07%
2020/08/03	1	69.40	1	69.00	69.00	0	4,527	0.00%
2020/07/31	4	68.83	0	0.00	69.00	4	4,580	0.09%
2020/07/30	6	69.23	4	69.35	69.40	2	4,592	0.04%
2020/07/29	3	68.33	3	67.57	68.50	0	4,577	0.00%
2020/07/28	26	68.80	26	68.06	67.30	0	4,577	0.00%
2020/07/27	10	69.46	13	69.16	69.00	-3	4,590	-0.07%
2020/07/24	15	70.85	53	69.74	70.40	-38	4,594	-0.83%
2020/07/23	13	72.55	4	72.73	72.30	9	4,568	0.20%
2020/07/22	13	73.44	12	73.53	73.00	1	4,581	0.02%
2020/07/21	29	72.52	18	72.26	72.00	11	4,496	0.24%
2020/07/20	6	71.15	2	70.95	71.00	4	4,452	0.09%
2020/07/17	6	71.47	15	71.46	71.20	-9	4,448	-0.20%
2020/07/16	3	71.30	7	72.16	71.50	-4	4,457	-0.09%
2020/07/15	30	72.43	48	72.64	71.20	-18	4,439	-0.41%
2020/07/14	17	73.73	33	73.56	72.60	-16	4,456	-0.36%
2020/07/13	8	75.54	41.1	75.48	75.20	-33.1	4,414	-0.75%
2020/07/10	109	77.18	41	76.97	75.00	68	4,421	1.54%	大買/
2020/07/09	65	80.46	50	80.76	79.90	15	4,363	0.34%
2020/07/08	534.1	80.13	436	79.92	81.40	98.1	4,194	2.34%	大買/大賣/
2020/07/07	95	73.12	77	74.44	77.10	18	3,612	0.50%
2020/07/06	0	0.00	7	72.09	72.10	-7	3,368	-0.21%
2020/07/03	3	70.70	2	71.30	70.60	1	3,365	0.03%
2020/07/02	4	71.48	3	71.30	71.20	1	3,431	0.03%
2020/07/01	10	71.35	13	71.25	71.00	-3	3,440	-0.09%
2020/06/30	3	69.67	5	70.04	70.10	-2	3,412	-0.06%
2020/06/29	7	69.10	9	69.09	68.80	-2	3,425	-0.06%
2020/06/24	5	69.98	10	70.10	70.20	-5	3,431	-0.15%
2020/06/23	13	70.71	5	70.18	70.10	8	3,459	0.23%
2020/06/22	2	70.50	14	70.65	70.70	-12	3,480	-0.34%
2020/06/19	22	71.44	15	71.30	70.00	7	3,529	0.20%
2020/06/18	6	70.73	5	70.56	70.70	1	3,433	0.03%
2020/06/17	15	70.78	11	70.61	70.30	4	3,447	0.12%
2020/06/16	5	69.84	12	69.59	69.70	-7	3,475	-0.20%
2020/06/15	4	68.23	3	68.73	68.00	1	3,541	0.03%
2020/06/12	8	67.96	2	68.00	68.80	6	3,559	0.17%
2020/06/11	15	70.86	35	71.09	69.90	-20	3,586	-0.56%
2020/06/10	71	73.87	57	73.62	72.20	14	3,590	0.39%
2020/06/09	0	0.00	10	71.81	72.40	-10	3,506	-0.29%
2020/06/08	3	72.13	19	71.75	71.50	-16	3,570	-0.45%
2020/06/05	1	72.00	28	72.11	72.50	-27	3,567	-0.76%
2020/06/04	18	71.83	31	71.68	71.40	-13	3,593	-0.36%
2020/06/03	58	73.09	15	72.81	72.40	43	3,618	1.19%
2020/06/02	57	72.30	25	72.56	72.30	32	3,568	0.90%
2020/06/01	6	70.37	45	70.45	70.60	-39	3,436	-1.14%
2020/05/29	1	68.80	36	68.71	68.50	-35	3,434	-1.02%
2020/05/28	3	70.40	4	70.73	68.80	-1	3,474	-0.03%
2020/05/27	13	70.48	30	70.07	70.20	-17	3,511	-0.48%
2020/05/26	24	70.06	22	70.15	69.50	2	3,585	0.06%
2020/05/25	12	69.26	14	68.12	69.00	-2	3,620	-0.06%
2020/05/22	28	68.45	6	68.43	68.10	22	3,694	0.60%
2020/05/21	15	69.91	19	69.36	69.60	-4	3,740	-0.11%
2020/05/20	1	68.30	6	68.82	68.20	-5	3,767	-0.13%
2020/05/19	14	67.67	1	67.60	68.00	13	3,884	0.33%
2020/05/18	21	67.66	12	67.43	67.30	9	4,012	0.22%
2020/05/15	18	68.04	27	67.59	67.20	-9	4,013	-0.22%
2020/05/14	13	70.28	51	70.14	68.80	-38	4,008	-0.95%
2020/05/13	21	70.97	2	71.00	70.80	19	4,004	0.47%
2020/05/12	27	71.30	10	70.87	71.00	17	4,052	0.42%
2020/05/11	37	70.88	8	70.86	70.90	29	4,099	0.71%
2020/05/08	60	71.29	116	71.00	70.70	-56	4,087	-1.37%	大賣/
2020/05/07	26	73.19	24	73.10	74.60	2	3,973	0.05%
2020/05/06	5	71.10	9	71.28	71.30	-4	3,944	-0.10%
2020/05/05	9	71.07	2	71.45	71.20	7	3,964	0.18%
2020/05/04	5	70.86	22	70.80	70.70	-17	4,041	-0.42%
2020/04/30	51	72.71	14	72.59	72.60	37	4,096	0.90%
2020/04/29	5	71.18	16	71.74	71.30	-11	4,105	-0.27%
2020/04/28	6	70.72	14	70.88	70.40	-8	4,132	-0.19%
2020/04/27	23	70.09	13	70.01	70.40	10	4,228	0.24%
2020/04/24	7	68.74	2	68.95	68.20	5	4,231	0.12%
2020/04/23	5	68.78	2	68.90	68.50	3	4,294	0.07%
2020/04/22	61	67.94	47	67.61	68.50	14	4,402	0.32%
2020/04/21	22	68.18	78	68.43	67.50	-56	4,488	-1.25%
2020/04/20	21	70.06	19	69.34	70.40	2	4,530	0.04%
2020/04/17	33	70.70	30	69.62	69.20	3	4,584	0.07%
2020/04/16	8	69.68	16	69.38	69.70	-8	4,725	-0.17%
2020/04/15	32	69.88	33	69.98	70.10	-1	4,829	-0.02%
2020/04/14	55	69.42	42	69.45	69.70	13	4,917	0.26%
2020/04/13	27	67.81	17	66.95	67.40	10	5,160	0.19%
2020/04/10	45	67.29	41	66.81	66.80	4	5,536	0.07%
2020/04/09	56	67.90	42	67.85	67.30	14	5,868	0.24%
2020/04/08	22	67.57	35	66.93	68.40	-13	6,121	-0.21%
2020/04/07	43	65.60	15	65.19	66.60	28	6,268	0.45%
2020/04/06	10	62.08	11	62.25	62.40	-1	6,416	-0.02%
2020/04/01	15	61.28	7	61.40	62.00	8	6,722	0.12%
2020/03/31	8	61.84	14	61.52	61.00	-6	7,310	-0.08%
2020/03/30	28	60.46	3	61.07	61.90	25	7,651	0.33%
2020/03/27	59	62.79	52	61.63	61.00	7	7,928	0.09%
2020/03/26	9	60.64	17.1	60.73	61.80	-8.1	8,385	-0.10%
2020/03/25	30	62.04	12	62.05	61.60	18	8,673	0.21%
2020/03/24	3	58.50	10	58.15	58.90	-7	8,750	-0.08%
2020/03/23	18	54.51	8	53.81	54.10	10	8,864	0.11%
2020/03/20	15	55.65	16	56.71	57.50	-1	9,195	-0.01%
2020/03/19	8	53.54	9	54.41	52.30	-1	9,238	-0.01%
2020/03/18	16	60.16	18	60.08	58.10	-2	9,165	-0.02%
2020/03/17	30	60.72	43	60.99	60.20	-13	9,235	-0.14%
2020/03/16	47	65.42	39	65.63	62.00	8	9,171	0.09%
2020/03/13	33	65.13	27	66.03	68.00	6	9,102	0.07%
2020/03/12	18	73.01	23	73.93	71.00	-5	9,013	-0.06%
2020/03/11	14	79.70	13	80.00	78.50	1	8,929	0.01%
2020/03/10	18	78.51	23	79.17	80.80	-5	8,950	-0.06%
2020/03/09	22	80.10	10	80.85	79.00	12	8,906	0.13%
2020/03/06	10	83.23	18	83.30	83.20	-8	8,846	-0.09%
2020/03/05	18	84.81	10	84.83	84.60	8	8,831	0.09%
2020/03/04	8	82.64	6	83.57	83.70	2	8,817	0.02%
2020/03/03	17	84.19	31	84.35	83.70	-14	8,805	-0.16%
2020/03/02	8	81.58	19	82.61	81.50	-11	8,759	-0.13%
2020/02/27	15	86.19	95	86.33	83.70	-80	8,723	-0.92%
2020/02/26	17	88.73	31	89.10	88.30	-14	8,644	-0.16%
2020/02/25	53	90.70	37	90.68	90.30	16	8,605	0.19%
2020/02/24	30	91.11	32	90.42	91.90	-2	8,532	-0.02%
2020/02/21	21	90.40	36	90.50	90.70	-15	8,502	-0.18%
2020/02/20	81	92.03	58	91.89	91.00	23	8,474	0.27%
2020/02/19	99	90.62	69	90.82	92.10	30	8,358	0.36%
2020/02/18	11	88.32	19	88.86	88.30	-8	8,233	-0.10%
2020/02/17	25	88.97	15	88.53	88.40	10	8,238	0.12%
2020/02/14	25	88.20	11	88.21	88.80	14	8,215	0.17%
2020/02/13	7	87.83	19	87.86	87.80	-12	8,200	-0.15%
2020/02/12	49	87.48	30	88.04	88.50	19	8,187	0.23%
2020/02/11	22	85.32	2	84.95	85.50	20	8,131	0.25%
2020/02/10	10	83.32	18	84.05	84.00	-8	8,140	-0.10%
2020/02/07	16	85.98	54	86.41	85.40	-38	8,138	-0.47%
2020/02/06	25	87.84	3	88.07	88.00	22	8,139	0.27%
2020/02/05	35	88.17	42	87.23	86.70	-7	8,141	-0.09%
2020/02/04	47	87.60	48	87.36	87.60	-1	8,089	-0.01%
2020/02/03	9	83.42	51	82.33	84.80	-42	8,065	-0.52%
2020/01/31	13	86.58	62	86.33	86.50	-49	8,256	-0.59%
2020/01/30	49	87.52	29	87.28	86.60	20	8,282	0.24%
2020/01/20	34	95.89	56	95.58	96.20	-22	8,158	-0.27%
2020/01/17	34	95.58	37	95.31	95.00	-3	8,174	-0.04%
2020/01/16	27	95.94	60	95.32	96.60	-33	8,264	-0.40%
2020/01/15	73	96.80	44	96.67	95.50	29	8,159	0.36%
2020/01/14	66	98.80	46	97.98	98.30	20	8,055	0.25%
2020/01/13	37	97.35	39	97.43	98.20	-2	7,961	-0.03%
2020/01/10	223	99.08	190	99.52	97.00	33	7,897	0.42%	大買/大賣/
2020/01/09	261	100.24	131	100.02	100.50	130	7,686	1.69%	大買/大賣/鉅額交易
2020/01/08	90	99.15	110	99.06	97.40	-20	7,556	-0.26%	大賣/
2020/01/07	135	99.90	145	100.04	99.20	-10	7,403	-0.14%	大買/大賣/
2020/01/06	104	105.71	209	104.77	103.00	-105	7,077	-1.48%	大買/大賣/鉅額交易
2020/01/03	180	104.38	251	104.61	104.50	-71	6,656	-1.07%	大買/大賣/
2020/01/02	170.1	109.93	125	109.96	108.50	45.1	6,306	0.72%	大買/大賣/
2019/12/31	116	106.61	129	106.30	108.00	-13	6,011	-0.22%	大買/大賣/
2019/12/30	69	106.16	87	106.02	105.50	-18	5,801	-0.31%
2019/12/27	138	107.04	129.1	106.76	106.00	8.9	5,576	0.16%	大買/大賣/
2019/12/26	182	105.80	333	106.66	106.50	-151	5,269	-2.87%	大買/大賣/鉅額交易
2019/12/25	213	99.73	105	99.46	101.50	108	4,672	2.31%	大買/大賣/鉅額交易
2019/12/24	155	96.41	140	96.36	96.50	15	4,318	0.35%	大買/大賣/
2019/12/23	200	95.86	200	95.56	95.80	0	4,028	0.00%	大買/大賣/
2019/12/20	255	88.13	44	88.17	88.90	211	3,572	5.91%	大買/鉅額交易
2019/12/19	41	87.00	20	86.91	85.60	21	3,250	0.65%
2019/12/18	29	86.53	46	86.45	86.50	-17	3,126	-0.54%
2019/12/17	111	86.03	104	86.18	86.00	7	3,007	0.23%	大買/大賣/
2019/12/16	34	81.59	49	82.26	82.80	-15	2,674	-0.56%
2019/12/13	40	80.18	53	79.58	79.10	-13	2,585	-0.50%
2019/12/12	61	81.16	26	81.27	80.20	35	2,560	1.37%
2019/12/11	2	79.00	3	79.23	79.10	-1	2,464	-0.04%
2019/12/09	5	79.00	8	79.23	78.90	-3	2,476	-0.12%
2019/12/06	3	78.83	2	79.05	78.40	1	2,492	0.04%
2019/12/05	5	79.14	12	79.13	78.70	-7	2,519	-0.28%
2019/12/04	0	0.00	1	77.50	77.10	-1	2,481	-0.04%
2019/12/03	6	77.08	0	0.00	77.10	6	2,497	0.24%
2019/12/02	1	78.70	1	77.40	77.40	0	2,515	0.00%
2019/11/29	1	78.40	2	78.20	78.40	-1	2,554	-0.04%
2019/11/28	7	77.57	5	78.00	77.80	2	2,560	0.08%
2019/11/27	3	78.43	1	78.30	78.70	2	2,591	0.08%
2019/11/26	4	78.68	14	78.63	78.90	-10	2,729	-0.37%
2019/11/25	2	77.65	4	77.60	77.40	-2	2,839	-0.07%
2019/11/22	4	76.85	1	76.60	76.50	3	2,859	0.10%
2019/11/21	4	76.05	0	0.00	76.50	4	2,896	0.14%
2019/11/20	2	76.40	0	0.00	76.60	2	2,931	0.07%
2019/11/19	1	77.70	5	77.80	77.80	-4	2,967	-0.13%
2019/11/18	2	78.05	34	78.07	78.10	-32	2,988	-1.07%
2019/11/15	15	78.15	6	78.27	78.20	9	3,030	0.30%
2019/11/14	11	77.85	16	77.88	77.70	-5	3,075	-0.16%
2019/11/13	11	79.22	34	79.11	79.10	-23	3,136	-0.73%
2019/11/12	16	80.08	11	79.65	80.10	5	3,145	0.16%
2019/11/11	4	80.48	6	80.32	79.70	-2	3,175	-0.06%
2019/11/08	23	83.23	2	83.30	83.00	21	3,204	0.66%
2019/11/07	5	83.90	56	83.85	83.60	-51	3,248	-1.57%
2019/11/06	5	84.92	28	84.44	84.20	-23	3,240	-0.71%
2019/11/05	5	85.88	7	86.13	85.20	-2	3,239	-0.06%
2019/11/04	25	86.09	16	85.91	85.40	9	3,240	0.28%
2019/11/01	28	85.06	17	84.89	85.30	11	3,225	0.34%
2019/10/31	35	84.26	60	84.23	84.00	-25	3,225	-0.78%
2019/10/30	125	85.83	27	85.61	84.90	98	3,181	3.08%	大買/
2019/10/29	43	83.91	23	83.42	84.80	20	2,957	0.68%
2019/10/28	18	82.85	73	82.32	82.10	-55	2,908	-1.89%
2019/10/25	25	84.05	25	83.07	83.00	0	2,909	0.00%
2019/10/24	97	83.40	15	83.17	84.30	82	2,857	2.87%
2019/10/23	3	81.07	3	81.27	81.10	0	2,728	0.00%
2019/10/22	5	80.86	5	80.10	80.10	0	2,736	0.00%
2019/10/18	4	81.15	2	80.75	80.80	2	2,802	0.07%
2019/10/16	2	79.85	0	0.00	79.80	2	2,929	0.07%
2019/10/15	2	79.70	2	79.80	79.10	0	3,218	0.00%
2019/10/14	5	78.86	2	79.25	78.90	3	3,284	0.09%
2019/10/09	0	0.00	1	79.10	79.00	-1	3,275	-0.03%
2019/10/08	3	80.97	7	80.30	80.40	-4	3,290	-0.12%
2019/10/07	23	82.07	33	81.32	81.10	-10	3,333	-0.30%
2019/10/04	5	80.90	2	80.90	81.00	3	3,349	0.09%
2019/10/03	3	80.57	11	80.80	80.60	-8	3,366	-0.24%
2019/10/02	23	81.13	1	81.50	81.50	22	3,389	0.65%
2019/10/01	0	0.00	1	80.10	80.60	-1	3,381	-0.03%
2019/09/27	1	78.30	3	78.30	78.30	-2	3,409	-0.06%
2019/09/26	1	79.50	2	79.65	79.30	-1	3,494	-0.03%
2019/09/25	3	79.27	28	79.69	79.30	-25	3,539	-0.71%
2019/09/24	1	81.50	5	81.40	81.20	-4	3,690	-0.11%
2019/09/23	9	81.41	2.1	81.39	81.00	6.9	3,757	0.18%
2019/09/20	6	80.37	1	80.50	80.70	5	4,061	0.12%
2019/09/19	25	81.53	28	80.83	80.40	-3	4,033	-0.07%
2019/09/18	14	81.54	16	81.51	81.50	-2	4,017	-0.05%
2019/09/17	2	81.90	0	0.00	81.90	2	4,030	0.05%
2019/09/16	0	0.00	34	81.50	81.50	-34	4,101	-0.83%
2019/09/12	4	82.55	27	82.65	82.60	-23	4,166	-0.55%
2019/09/11	33	83.12	30	82.52	82.30	3	4,240	0.07%
2019/09/10	1	82.20	53	82.04	82.30	-52	4,277	-1.22%
2019/09/09	8	83.80	49	83.99	83.60	-41	4,317	-0.95%
2019/09/06	1	85.80	8	85.21	85.30	-7	4,528	-0.15%
2019/09/05	6	86.22	31	86.23	85.90	-25	4,789	-0.52%
2019/09/04	1	85.30	1	85.12	85.50	0	4,813	0.00%
2019/09/03	24	85.58	62	85.95	84.70	-38	4,841	-0.78%
2019/09/02	2	86.10	20	86.07	86.00	-18	4,833	-0.37%
2019/08/30	25	86.20	27	86.27	85.70	-2	4,851	-0.04%
2019/08/29	53	87.31	28	87.78	86.10	25	4,820	0.52%
2019/08/28	61	86.10	17	87.06	87.70	44	4,687	0.94%
2019/08/27	58	83.95	7	84.03	84.00	51	4,565	1.12%
2019/08/26	19	83.11	66	82.29	82.00	-47	4,579	-1.03%
2019/08/23	7	86.29	34	85.60	85.10	-27	4,534	-0.60%
2019/08/22	19	86.69	6	86.37	85.80	13	4,491	0.29%
2019/08/21	1	85.50	4	85.70	85.30	-3	4,431	-0.07%
2019/08/20	9	85.04	21	85.18	85.30	-12	4,411	-0.27%
2019/08/19	19	85.01	9	85.21	84.10	10	4,378	0.23%
2019/08/16	52	83.56	18	84.14	85.00	34	4,345	0.78%
2019/08/15	31	82.17	9	82.33	82.60	22	4,266	0.52%
2019/08/14	33	82.26	14	82.35	82.30	19	4,258	0.45%
2019/08/13	41	81.85	31	81.65	80.70	10	4,238	0.24%
2019/08/12	45	82.58	5	82.54	82.90	40	4,208	0.95%
2019/08/08	5	79.52	24	79.45	79.50	-19	4,154	-0.46%
2019/08/07	25	79.14	21	78.39	78.00	4	4,167	0.10%
2019/08/06	91	77.22	14	78.96	79.50	77	4,196	1.83%
2019/08/05	3	79.07	30	79.05	78.00	-27	4,198	-0.64%
2019/08/02	27	80.33	67	80.86	80.60	-40	4,196	-0.95%
2019/08/01	25	82.78	18	82.54	82.70	7	4,210	0.17%
2019/07/31	45	82.22	33	82.72	83.40	12	4,220	0.28%
2019/07/30	15	82.57	87	83.03	81.80	-72	4,191	-1.72%
2019/07/29	16	85.37	16	85.84	85.10	0	4,203	0.00%
2019/07/26	2	85.30	29	85.03	85.40	-27	4,270	-0.63%
2019/07/25	75	84.85	36	85.43	86.00	39	4,275	0.91%
2019/07/24	43	84.69	44	84.18	84.30	-1	4,282	-0.02%
2019/07/23	52	85.20	82	85.15	84.80	-30	4,307	-0.70%
2019/07/22	22	85.07	18	84.98	84.90	4	4,351	0.09%
2019/07/19	13	85.18	66	85.49	85.00	-53	4,365	-1.21%
2019/07/18	63	86.17	109	86.47	85.00	-46	4,337	-1.06%	大賣/
2019/07/17	128	89.79	89	89.48	87.20	39	4,321	0.90%	大買/
2019/07/16	52	87.27	23	87.10	86.80	29	4,094	0.71%
2019/07/15	12	85.86	7	85.69	86.00	5	4,122	0.12%
2019/07/12	61	86.10	35	85.71	85.80	26	4,268	0.61%
2019/07/11	23	86.85	21	86.54	86.00	2	4,338	0.05%
2019/07/10	52	85.50	25	85.93	86.40	27	4,383	0.62%
2019/07/09	30	84.60	85	84.12	84.00	-55	4,450	-1.24%
2019/07/08	29	85.09	6	85.45	85.10	23	4,593	0.50%
2019/07/05	12	86.32	4	86.28	86.40	8	4,668	0.17%
2019/07/04	16	86.21	14	86.08	86.00	2	4,777	0.04%
2019/07/03	94	88.16	83	88.42	87.00	11	4,814	0.23%
2019/07/02	55	88.79	38	88.70	88.50	17	4,827	0.35%
2019/07/01	117	91.06	77	90.49	89.70	40	4,829	0.83%	大買/
2019/06/28	17	85.86	9	86.40	86.90	8	4,801	0.17%
2019/06/27	88	86.97	45	86.94	86.90	43	5,131	0.84%
2019/06/26	7	81.93	22	81.65	82.40	-15	4,997	-0.30%
2019/06/25	43	82.14	1	81.80	81.30	42	5,226	0.80%
2019/06/24	18	81.48	8	81.70	82.70	10	5,489	0.18%
2019/06/21	46	83.27	38	82.98	80.80	8	6,009	0.13%
2019/06/20	53	83.63	54	83.93	84.00	-1	6,228	-0.02%
2019/06/19	31	82.54	9	82.74	82.20	22	6,977	0.32%
2019/06/18	50	82.43	29	81.25	80.80	21	7,536	0.28%
2019/06/17	31	81.33	14	81.84	83.00	17	7,921	0.21%
2019/06/14	64	82.25	45	82.07	81.60	19	7,923	0.24%
2019/06/13	64	80.57	45.2	80.72	80.40	18.8	7,774	0.24%
2019/06/12	6	74.72	3	74.77	76.00	3	7,605	0.04%
2019/06/11	16	74.35	8	74.70	74.10	8	7,906	0.10%
2019/06/10	2	73.30	4	73.25	73.50	-2	8,015	-0.02%
2019/06/06	3	70.67	23	70.14	70.00	-20	8,052	-0.25%
2019/06/05	0	0.00	14	73.06	72.30	-14	8,025	-0.17%
2019/06/04	4	72.50	20	72.50	72.10	-16	8,039	-0.20%
2019/06/03	1	72.10	31	72.26	72.20	-30	8,071	-0.37%
2019/05/31	3	74.27	0	0.00	73.60	3	8,119	0.04%
2019/05/30	0	0.00	1	73.30	73.10	-1	8,167	-0.01%
2019/05/28	1	73.00	1	73.00	72.70	0	8,263	0.00%
2019/05/27	2	72.30	3	72.07	72.30	-1	8,334	-0.01%
2019/05/24	2	73.35	4	73.15	72.60	-2	8,468	-0.02%
2019/05/23	2	74.00	8	73.69	72.90	-6	8,607	-0.07%
2019/05/22	7	77.07	3	77.20	75.50	4	9,113	0.04%
2019/05/21	0	0.00	4	75.30	77.30	-4	9,173	-0.04%
2019/05/20	6	75.28	5	75.44	75.20	1	9,297	0.01%
2019/05/17	12	76.45	17	75.99	75.00	-5	9,366	-0.05%
2019/05/16	5	78.88	17	78.90	78.00	-12	9,375	-0.13%
2019/05/15	5	79.62	3	80.30	80.00	2	9,406	0.02%
2019/05/14	84	78.45	10	78.89	80.60	74	9,518	0.78%
2019/05/13	10	79.01	47	79.94	78.50	-37	9,507	-0.39%
2019/05/10	4	81.93	3	81.97	81.50	1	9,510	0.01%
2019/05/09	4	81.58	69	83.00	82.00	-65	9,554	-0.68%
2019/05/08	1	83.70	21	84.11	85.40	-20	9,574	-0.21%
2019/05/07	2	86.35	1	86.90	86.00	1	9,573	0.01%
2019/05/06	20	86.48	7	86.01	85.70	13	9,611	0.14%
2019/05/03	10	90.07	7	90.27	89.70	3	9,571	0.03%
2019/05/02	2	88.10	3	88.03	88.00	-1	9,524	-0.01%
2019/04/30	4	87.05	19	86.81	88.30	-15	9,544	-0.16%
2019/04/29	19	86.70	13	86.80	85.50	6	9,591	0.06%
2019/04/26	10	87.87	10	88.58	87.50	0	9,773	0.00%
2019/04/25	1	91.80	1	92.10	91.40	0	9,894	0.00%
2019/04/24	11	90.98	6	90.85	90.80	5	9,943	0.05%
2019/04/23	3	90.70	1	90.40	90.40	2	10,073	0.02%
2019/04/22	10	92.59	11	92.16	92.00	-1	10,362	-0.01%
2019/04/19	20	92.70	5	91.52	91.30	15	10,529	0.14%
2019/04/18	10	92.41	41	92.65	92.50	-31	10,755	-0.29%
2019/04/17	9	91.64	23	92.10	91.20	-14	10,669	-0.13%
2019/04/16	12	92.59	12	93.13	92.20	0	10,632	0.00%
2019/04/15	23	92.62	18	92.67	93.60	5	10,584	0.05%
2019/04/12	51	94.10	31	93.52	91.50	20	10,511	0.19%
2019/04/11	32	96.57	35	95.53	94.80	-3	10,375	-0.03%
2019/04/10	18	97.54	31	97.64	96.30	-13	10,308	-0.13%
2019/04/09	24	97.27	21	97.17	96.10	3	10,267	0.03%
2019/04/08	33	97.56	18	98.07	96.50	15	10,221	0.15%
2019/04/03	4	97.90	13	98.60	97.50	-9	10,114	-0.09%
2019/04/02	29	98.32	58	98.88	98.80	-29	10,066	-0.29%
2019/04/01	125.1	100.94	143	101.05	97.40	-17.9	9,895	-0.18%	大買/大賣/
2019/03/29	110	97.31	26	97.68	98.40	84	9,486	0.89%	大買/
2019/03/28	85.2	97.06	98	97.18	96.40	-12.8	9,346	-0.14%
2019/03/27	37	97.48	64	97.39	97.70	-27	9,125	-0.30%
2019/03/26	294	99.11	275	99.09	99.10	19	8,857	0.21%	大買/大賣/
2019/03/25	768	93.05	757	94.06	95.60	11	8,350	0.13%	大買/大賣/
2019/03/22	307	95.38	339	95.53	94.60	-32	8,080	-0.40%	大買/大賣/
2019/03/21	198	88.88	200	88.60	90.50	-2	7,287	-0.03%	大買/大賣/
2019/03/20	159	84.77	146	84.80	82.30	13	6,741	0.19%	大買/大賣/
2019/03/19	19	80.04	36	79.88	80.20	-17	6,353	-0.27%
2019/03/18	64	80.00	26	79.53	78.80	38	6,301	0.60%
2019/03/15	31	79.36	28	79.10	78.80	3	6,244	0.05%
2019/03/14	105	79.77	86	79.65	80.10	19	6,161	0.31%	大買/
2019/03/13	14	76.96	32	77.53	79.10	-18	5,920	-0.30%
2019/03/12	19	76.64	10	76.69	75.60	9	5,834	0.15%
2019/03/11	3	74.93	4	74.93	74.90	-1	5,819	-0.02%
2019/03/08	7	74.79	6	74.80	74.80	1	5,987	0.02%
2019/03/07	8	75.96	11	76.17	75.60	-3	6,020	-0.05%
2019/03/06	10	77.70	12	78.53	77.40	-2	6,106	-0.03%
2019/03/05	24	78.02	32	78.23	77.20	-8	6,139	-0.13%
2019/03/04	56	78.08	73	77.90	77.00	-17	6,128	-0.28%
2019/02/27	10	76.64	13	76.45	77.20	-3	6,089	-0.05%
2019/02/26	25	78.62	33	78.70	77.50	-8	6,118	-0.13%
2019/02/25	45	80.29	44	80.15	79.20	1	6,320	0.02%
2019/02/22	57	78.91	77	79.03	78.80	-20	6,205	-0.32%
2019/02/21	179	78.95	179	79.26	79.70	0	6,066	0.00%	大買/大賣/
2019/02/20	23	75.47	18	75.07	74.20	5	5,579	0.09%
2019/02/19	54	75.30	20	75.94	75.00	34	5,591	0.61%
2019/02/18	11	73.91	8	74.31	74.50	3	5,466	0.05%
2019/02/15	18	73.66	12	73.13	72.50	6	5,404	0.11%
2019/02/14	14	74.79	5	74.44	74.10	9	5,410	0.17%
2019/02/13	33	75.90	23	76.64	74.80	10	5,440	0.18%
2019/02/12	16	75.13	4	75.23	75.00	12	5,329	0.23%
2019/02/11	4	74.45	6	74.80	74.80	-2	5,362	-0.04%
2019/01/30	16	73.91	14	74.47	73.50	2	5,743	0.03%
2019/01/29	4	72.70	8	73.70	74.00	-4	6,050	-0.07%
2019/01/28	7	72.97	3	73.23	72.70	4	6,021	0.07%
2019/01/25	11	73.52	39	73.60	73.20	-28	6,071	-0.46%
2019/01/24	7	72.69	17	72.66	72.50	-10	6,106	-0.16%
2019/01/23	18	72.89	37	72.79	72.50	-19	6,125	-0.31%
2019/01/22	3	73.87	14	73.63	73.00	-11	6,136	-0.18%
2019/01/21	8	74.58	42	74.63	73.80	-34	6,157	-0.55%
2019/01/18	44	75.08	81	74.99	74.30	-37	6,148	-0.60%
2019/01/17	57	74.47	34.2	75.31	72.70	22.8	5,990	0.38%
2019/01/16	36	74.76	57.2	74.57	74.10	-21.2	5,890	-0.36%
2019/01/15	61	74.31	42	74.52	75.50	19	5,839	0.32%
2019/01/14	74	74.76	60	75.22	75.10	14	5,709	0.25%
2019/01/11	61	73.01	50	72.73	71.80	11	5,386	0.20%
2019/01/10	103	71.25	95	71.69	71.50	8	5,164	0.16%	大買/
2019/01/09	23	68.50	42	68.52	67.60	-19	4,877	-0.39%
2019/01/08	47.1	67.55	21	67.27	68.50	26.1	4,827	0.54%
2019/01/07	5	66.38	3	66.47	66.40	2	4,801	0.04%
2019/01/04	5	63.70	4	63.30	64.00	1	4,813	0.02%
2019/01/03	12	66.87	14	66.60	65.30	-2	4,893	-0.04%
2019/01/02	22	67.56	7	67.01	67.00	15	4,968	0.30%
2018/12/28	65	66.77	23	66.61	66.20	42	4,990	0.84%
2018/12/27	1	65.20	3	64.87	65.20	-2	4,989	-0.04%
2018/12/26	0	0.00	1	62.70	62.70	-1	4,986	-0.02%
2018/12/25	7	63.80	0	0.00	63.70	7	5,055	0.14%
2018/12/24	0	0.00	8	64.46	65.00	-8	5,187	-0.15%
2018/12/22	3	63.90	1	64.50	63.80	2	5,205	0.04%
2018/12/21	3	63.17	13	64.01	64.60	-10	5,238	-0.19%
2018/12/20	6	64.38	7	64.30	64.50	-1	5,217	-0.02%
2018/12/19	2	67.60	3	66.97	66.30	-1	5,225	-0.02%
2018/12/18	8	68.25	0	0.00	66.70	8	5,263	0.15%
2018/12/17	1	68.00	2	68.15	68.60	-1	5,355	-0.02%
2018/12/14	6	67.38	61	67.73	67.50	-55	5,358	-1.03%
2018/12/13	70	68.73	23	68.41	67.40	47	5,338	0.88%
2018/12/12	2	66.65	14	66.54	67.70	-12	5,285	-0.23%
2018/12/11	16	63.91	6	64.43	64.60	10	5,251	0.19%
2018/12/10	3	64.47	4	63.40	63.50	-1	5,277	-0.02%
2018/12/07	2	66.20	14	65.76	65.60	-12	5,273	-0.23%
2018/12/06	8	66.80	0	0.00	64.70	8	5,302	0.15%
2018/12/05	5	67.76	3	67.27	66.90	2	5,326	0.04%
2018/12/04	15	70.15	6	70.15	69.90	9	5,422	0.17%
2018/12/03	22	70.02	17	69.60	69.80	5	5,413	0.09%
2018/11/30	13	67.08	18	66.78	66.70	-5	5,250	-0.10%
2018/11/29	16	68.98	15	69.04	66.50	1	5,216	0.02%
2018/11/28	1	67.00	20	67.23	68.00	-19	5,100	-0.37%
2018/11/27	2	65.20	1	65.70	66.90	1	5,032	0.02%
2018/11/26	7	65.04	1	64.90	65.00	6	4,961	0.12%
2018/11/23	18	64.40	12	64.33	64.40	6	4,940	0.12%
2018/11/22	57	67.49	49	66.60	64.10	8	4,887	0.16%
2018/11/21	8	63.33	13	63.54	63.60	-5	4,645	-0.11%
2018/11/20	0	0.00	1	63.10	62.90	-1	4,632	-0.02%
2018/11/19	15	63.31	13	63.34	63.50	2	4,629	0.04%
2018/11/16	3	63.63	6	63.32	62.60	-3	4,624	-0.06%
2018/11/15	2	61.05	3	61.27	61.70	-1	4,569	-0.02%
2018/11/14	4	60.83	4	62.40	60.80	0	4,587	0.00%
2018/11/13	18	59.94	18	59.13	62.20	0	4,617	0.00%
2018/11/12	11	63.05	6	62.10	61.10	5	4,614	0.11%
2018/11/09	4	61.75	8	61.40	62.00	-4	4,641	-0.09%
2018/11/08	7	63.13	4	63.45	61.80	3	4,694	0.06%
2018/11/07	39	62.30	51	62.08	63.00	-12	4,732	-0.25%
2018/11/06	462	65.27	445	64.49	62.50	17	4,522	0.38%	大買/大賣/
2018/11/05	7	58.96	7	59.21	60.60	0	4,226	0.00%
2018/11/02	6	58.25	41	59.05	58.20	-35	4,408	-0.79%
2018/11/01	39	58.20	11	58.19	57.90	28	4,733	0.59%
2018/10/31	2	53.70	10	54.93	55.40	-8	4,905	-0.16%
2018/10/30	3	52.70	3	52.57	52.40	0	4,885	0.00%
2018/10/29	10	54.25	11	54.34	54.00	-1	4,862	-0.02%
2018/10/26	4	56.53	3	56.43	54.80	1	4,844	0.02%
2018/10/25	3	57.20	1	58.00	56.80	2	4,816	0.04%
2018/10/24	5	61.24	3	61.23	60.20	2	4,759	0.04%
2018/10/23	1	58.50	1	59.70	58.00	0	4,734	0.00%
2018/10/22	1	60.80	1	60.80	60.90	0	4,739	0.00%
2018/10/19	5.1	58.30	7	58.53	59.70	-1.9	4,740	-0.04%
2018/10/18	5	58.48	3	58.43	58.50	2	4,744	0.04%
2018/10/17	0	0.00	3	60.00	58.50	-3	4,821	-0.06%
2018/10/16	1	58.50	1	58.20	57.80	0	4,898	0.00%
2018/10/15	10	57.73	3	57.77	57.80	7	5,034	0.14%
2018/10/12	6	56.52	7	56.03	57.40	-1	5,083	-0.02%
2018/10/11	4	55.33	35	54.81	54.50	-31	5,070	-0.61%
2018/10/09	7	63.11	15	60.85	60.50	-8	5,094	-0.16%
2018/10/08	14	65.14	21	65.77	64.80	-7	5,036	-0.14%
2018/10/05	13	68.42	24	67.31	67.00	-11	5,060	-0.22%
2018/10/04	5	70.42	20	70.22	70.20	-15	5,118	-0.29%
2018/10/03	5	70.00	12	70.25	70.00	-7	5,118	-0.14%
2018/10/02	54	75.10	40	74.98	73.50	14	5,095	0.27%
2018/10/01	0	0.00	2	73.10	73.30	-2	5,000	-0.04%
2018/09/28	1	72.70	4	72.55	72.30	-3	5,050	-0.06%
2018/09/27	1	71.50	2	72.15	71.70	-1	5,147	-0.02%
2018/09/26	4	71.53	5	71.72	71.40	-1	5,164	-0.02%
2018/09/25	1	71.40	15	71.27	72.20	-14	5,172	-0.27%
2018/09/21	49	68.38	51	69.07	70.20	-2	5,170	-0.04%
2018/09/20	12	70.67	4	70.95	70.70	8	5,080	0.16%
2018/09/19	0	0.00	3	70.77	70.20	-3	5,087	-0.06%
2018/09/18	4	69.45	1	69.40	70.00	3	5,141	0.06%
2018/09/17	3	71.70	5	71.36	71.70	-2	5,179	-0.04%
2018/09/14	4	70.35	3	70.50	71.70	1	5,216	0.02%
2018/09/13	1	69.20	1	68.50	68.50	0	5,236	0.00%
2018/09/12	7	69.21	6	69.90	69.20	1	5,278	0.02%
2018/09/11	23	70.87	22	71.38	70.70	1	5,357	0.02%
2018/09/10	19	70.55	29	70.29	69.30	-10	5,325	-0.19%
2018/09/07	6	77.75	2	77.90	77.00	4	5,431	0.07%
2018/09/06	1	79.40	0	0.00	79.80	1	5,571	0.02%
2018/09/05	2	80.90	3	80.73	80.20	-1	5,869	-0.02%
2018/09/04	1	79.50	2	79.20	79.50	-1	6,252	-0.02%
2018/09/03	1	79.00	0	0.00	78.70	1	6,833	0.01%
2018/08/31	2	80.30	2	80.50	80.80	0	7,235	0.00%
2018/08/30	0	0.00	1	81.30	80.70	-1	7,340	-0.01%
2018/08/28	1	81.30	1	81.30	80.60	0	7,796	0.00%
2018/08/24	1	78.50	1	78.60	78.60	0	7,863	0.00%
2018/08/23	4	80.08	3	80.77	79.30	1	7,938	0.01%
2018/08/22	5.1	79.44	6	79.58	80.10	-0.9	7,956	-0.01%
2018/08/21	2	79.00	4	79.50	79.70	-2	8,028	-0.02%
2018/08/20	12	78.90	12	78.10	78.60	0	8,107	0.00%
2018/08/17	38	81.31	34	79.68	79.50	4	8,203	0.05%
2018/08/16	13	78.95	12	77.33	80.00	1	8,362	0.01%
2018/08/15	5	81.00	8	81.05	80.00	-3	8,296	-0.04%
2018/08/14	19	81.33	0	0.00	81.60	19	8,375	0.23%
2018/08/13	44	83.04	18	80.84	82.60	26	8,370	0.31%
2018/08/10	13	91.20	24	89.60	88.30	-11	8,213	-0.13%
2018/08/09	34	90.70	25	91.00	90.80	9	8,330	0.11%
2018/08/08	64	89.13	65	90.11	92.20	-1	8,183	-0.01%
2018/08/07	27	83.28	22	83.76	83.90	5	7,839	0.06%
2018/08/06	1	87.80	18	87.72	88.00	-17	7,689	-0.22%
2018/08/03	2	88.35	2	88.70	88.70	0	7,762	0.00%
2018/08/02	6	88.68	2	88.85	88.10	4	7,787	0.05%
2018/08/01	13	90.44	19	90.32	89.10	-6	7,823	-0.08%
2018/07/31	8	89.48	21	89.39	89.30	-13	7,818	-0.17%
2018/07/30	59	90.25	26	90.74	89.70	33	7,938	0.42%
2018/07/27	15	89.46	16	89.74	89.20	-1	7,938	-0.01%
2018/07/26	4	88.75	1	89.40	88.10	3	7,950	0.04%
2018/07/25	43	89.37	28	88.97	88.50	15	7,991	0.19%
2018/07/24	10	87.98	16	87.64	89.00	-6	8,123	-0.07%
2018/07/23	8	88.86	4	88.88	89.50	4	8,134	0.05%
2018/07/20	18	92.27	27	92.86	92.20	-9	8,180	-0.11%
2018/07/19	14	92.03	12	91.26	91.10	2	8,116	0.02%
2018/07/18	8	91.69	9	90.30	90.30	-1	8,211	-0.01%
2018/07/17	7	92.30	7	93.24	91.90	0	8,406	0.00%
2018/07/16	4	91.50	7	91.20	91.70	-3	8,455	-0.04%
2018/07/13	28	91.77	10	91.87	91.00	18	8,549	0.21%
2018/07/12	17	90.42	12	91.55	91.50	5	8,961	0.06%
2018/07/11	2	87.65	0	0.00	87.50	2	9,523	0.02%
2018/07/10	1	89.00	2	89.15	88.90	-1	9,647	-0.01%
2018/07/09	2	87.40	0	0.00	87.30	2	9,676	0.02%
2018/07/06	17	87.15	25	88.09	89.40	-8	9,702	-0.08%
2018/07/05	37	89.96	22	88.91	86.00	15	9,703	0.15%
2018/07/04	4	90.20	4	90.20	90.20	0	9,695	0.00%
2018/07/03	7	91.86	7	90.84	90.50	0	9,676	0.00%
2018/07/02	1	93.00	88	95.52	92.00	-87	9,669	-0.90%
2018/06/29	13	93.46	2.1	92.94	94.00	10.9	9,665	0.11%
2018/06/28	11	91.34	23	91.11	91.70	-12	9,635	-0.12%
2018/06/27	86	93.76	3	92.83	90.90	83	9,654	0.86%
2018/06/26	8	91.44	8	91.61	92.50	0	9,635	0.00%
2018/06/25	3	95.43	2	95.75	93.30	1	9,602	0.01%
2018/06/22	14	96.76	28	96.38	96.80	-14	9,646	-0.15%
2018/06/21	37	99.48	32	99.68	98.50	5	9,690	0.05%
2018/06/20	38	99.61	29	100.45	99.00	9	9,823	0.09%
2018/06/19	21	105.60	8	105.38	102.00	13	9,921	0.13%
2018/06/15	9	107.61	43	111.20	107.00	-34	10,086	-0.34%
2018/06/14	40	110.14	63	109.82	110.00	-23	10,122	-0.23%
2018/06/13	69	112.65	71.1	113.93	109.50	-2.1	10,003	-0.02%
2018/06/12	145	112.65	157.1	112.25	111.50	-12.1	9,896	-0.12%	大買/大賣/
2018/06/11	138	111.17	187	111.37	111.00	-49	9,973	-0.49%	大買/大賣/
2018/06/08	165	105.57	131	105.91	107.50	34	9,426	0.36%	大買/大賣/
2018/06/07	43	98.99	21	99.58	97.90	22	9,122	0.24%
2018/06/06	73	102.61	52	101.15	99.30	21	9,083	0.23%
2018/06/05	44	99.58	57	98.89	98.90	-13	9,182	-0.14%
2018/06/04	15	96.83	12	95.63	95.30	3	8,960	0.03%
2018/06/01	1	95.00	6	94.88	94.70	-5	9,016	-0.06%
2018/05/31	12	95.48	9	94.69	94.70	3	9,096	0.03%
2018/05/30	1	93.30	7	93.77	93.20	-6	9,150	-0.07%
2018/05/29	22	96.93	10	96.90	95.50	12	9,289	0.13%
2018/05/28	19	97.14	24	96.15	95.90	-5	9,717	-0.05%
2018/05/25	16	95.85	15	96.13	95.20	1	9,996	0.01%
2018/05/24	91	95.13	89	95.06	95.00	2	9,908	0.02%
2018/05/23	12	92.40	9	92.04	92.10	3	9,867	0.03%
2018/05/22	36	94.41	34	94.89	92.50	2	9,902	0.02%
2018/05/21	8	92.44	9	93.17	92.50	-1	9,906	-0.01%
2018/05/18	2	91.70	1	90.60	90.20	1	9,899	0.01%
2018/05/17	30	93.94	30	92.88	92.20	0	10,010	0.00%
2018/05/15	2	89.00	1	88.70	88.30	1	10,102	0.01%
2018/05/14	31	88.28	39	88.75	88.60	-8	10,327	-0.08%
2018/05/11	7	92.06	12	92.32	90.00	-5	10,396	-0.05%
2018/05/10	3	91.57	5	91.38	91.30	-2	10,518	-0.02%
2018/05/09	7	93.17	13	91.66	90.30	-6	10,770	-0.06%
2018/05/08	5	91.46	2	90.70	90.70	3	10,944	0.03%
2018/05/07	22	92.39	16	92.23	92.30	6	11,138	0.05%
2018/05/04	3	90.00	26	90.84	89.80	-23	11,659	-0.20%
2018/05/03	13	89.98	13	89.48	89.20	0	11,957	0.00%
2018/05/02	5	91.46	6	91.98	90.40	-1	12,704	-0.01%
2018/04/30	4	87.83	21	88.93	92.40	-17	13,070	-0.13%
2018/04/27	31	90.35	32	90.40	91.00	-1	12,940	-0.01%
2018/04/26	24	89.74	53	90.34	89.90	-29	12,914	-0.22%
2018/04/25	7	95.24	6	95.20	95.30	1	12,840	0.01%
2018/04/24	18	96.94	38	96.31	95.00	-20	12,816	-0.16%
2018/04/23	14	101.81	38	104.11	99.50	-24	12,740	-0.19%
2018/04/20	14	107.21	37	106.86	106.50	-23	12,537	-0.18%
2018/04/19	49	106.93	113	107.09	106.50	-64	12,413	-0.52%	大賣/
2018/04/18	163	111.37	135	110.21	107.00	28	12,497	0.22%	大買/大賣/
2018/04/17	277	110.34	208	110.61	109.50	69	12,046	0.57%	大買/大賣/
2018/04/16	66	104.52	34	104.51	104.00	32	11,418	0.28%
2018/04/13	10	103.00	17	103.32	102.50	-7	11,333	-0.06%
2018/04/12	14	102.75	2	102.00	102.00	12	11,311	0.11%
2018/04/11	9	103.00	22	104.55	101.50	-13	11,358	-0.11%
2018/04/10	38	103.95	29	103.88	103.00	9	11,373	0.08%
2018/04/09	10	101.10	47	101.45	100.50	-37	11,333	-0.33%
2018/04/03	10	100.40	7	100.50	100.50	3	11,428	0.03%
2018/04/02	7	101.93	3	102.17	101.50	4	11,484	0.03%
2018/03/31	0	0.00	1	102.50	102.50	-1	11,617	-0.01%
2018/03/30	3	102.50	2	102.25	102.50	1	11,741	0.01%
2018/03/29	4	104.88	3	104.00	103.00	1	11,891	0.01%
2018/03/28	3	104.17	10	103.75	104.00	-7	11,923	-0.06%
2018/03/27	36	105.92	32	106.28	105.00	4	11,935	0.03%
2018/03/26	45	104.73	27	105.39	104.00	18	11,928	0.15%
2018/03/23	16	101.13	46	102.02	103.50	-30	11,928	-0.25%
2018/03/22	57	112.07	77	112.23	107.50	-20	11,923	-0.17%
2018/03/21	73	111.12	111	111.45	111.50	-38	11,799	-0.32%	大賣/
2018/03/20	117	111.87	55	112.25	108.50	62	11,627	0.53%	大買/
2018/03/19	25	110.18	12.1	110.21	111.50	13	11,530	0.11%
2018/03/16	58	110.11	41	110.54	109.50	17	11,568	0.15%
2018/03/15	142	111.21	112	110.06	109.00	30	11,700	0.26%	大買/大賣/
2018/03/14	19	105.87	1	105.50	107.00	18	11,310	0.16%
2018/03/13	21	107.55	32	106.30	106.00	-11	11,513	-0.10%
2018/03/12	25	104.54	16	104.94	104.50	9	11,617	0.08%
2018/03/09	78	108.19	113	108.76	104.50	-35	11,812	-0.30%	大賣/
2018/03/08	16	104.03	4	104.50	104.00	12	11,748	0.10%
2018/03/07	17	104.24	28	104.75	103.00	-11	11,836	-0.09%
2018/03/06	48.1	105.52	23	105.67	106.00	25.1	11,998	0.21%
2018/03/05	21	108.14	46	108.37	105.50	-25	12,005	-0.21%
2018/03/02	49	107.70	47	108.15	107.50	2	11,990	0.02%
2018/03/01	250.1	110.28	532.1	110.37	110.00	-282	11,933	-2.36%	大買/大賣/鉅額交易
2018/02/27	783	109.19	480	109.37	110.00	303	11,587	2.61%	大買/大賣/鉅額交易
2018/02/26	14	100.74	24	101.61	100.00	-10	11,284	-0.09%
2018/02/23	76	102.94	46	102.95	100.50	30	11,390	0.26%
2018/02/22	19	99.16	34	99.65	99.70	-15	11,747	-0.13%
2018/02/21	66	99.20	27	98.93	100.50	39	11,855	0.33%
2018/02/12	22	95.10	11.1	94.22	93.00	10.9	11,861	0.09%
2018/02/09	177	90.93	188	90.97	96.00	-11	12,282	-0.09%	大買/大賣/
2018/02/08	31	96.36	13	96.10	96.00	18	12,232	0.15%
2018/02/07	30	100.83	34	101.32	97.80	-4	12,194	-0.03%
2018/02/06	33	99.43	42	101.20	97.80	-9	12,216	-0.07%
2018/02/05	35.1	108.09	13	107.65	108.50	22.1	12,046	0.18%
2018/02/02	58	113.63	59	113.52	112.50	-1	12,119	-0.01%
2018/02/01	44	117.53	44	117.38	114.00	0	12,158	0.00%
2018/01/31	49	118.29	86.1	118.86	118.00	-37.1	12,072	-0.31%
2018/01/30	50	123.59	93	122.44	123.00	-43	12,087	-0.36%
2018/01/29	111	121.73	136.1	122.16	124.00	-25.1	12,033	-0.21%	大買/大賣/
2018/01/26	190	116.70	182	116.88	116.00	8	11,783	0.07%	大買/大賣/
2018/01/25	335	111.81	422	112.49	116.00	-87	11,579	-0.75%	大買/大賣/
2018/01/24	78	103.68	59	102.07	105.50	19	10,980	0.17%
2018/01/23	13	97.12	14	97.45	96.10	-1	11,090	-0.01%
2018/01/22	2.1	96.20	23	94.87	98.20	-20.9	11,386	-0.18%
2018/01/19	20	96.30	21	96.56	95.30	-1	11,767	-0.01%
2018/01/18	23	99.76	6	99.60	97.50	17	11,898	0.14%
2018/01/17	15.1	100.26	4	99.93	99.50	11.1	12,261	0.09%
2018/01/16	3	98.70	3	98.77	98.60	0	12,775	0.00%
2018/01/15	11	98.10	7.2	99.19	97.80	3.8	12,979	0.03%
2018/01/12	33	98.86	19	99.38	98.00	14	13,301	0.11%
2018/01/11	10	95.27	8	95.20	95.30	2	13,567	0.01%
2018/01/10	21	94.44	19	95.05	95.00	2	13,922	0.01%
2018/01/09	14	96.39	9	97.31	95.50	5	14,366	0.03%
2018/01/08	16	97.76	33	98.22	97.50	-17	14,563	-0.12%
2018/01/05	68	100.04	55	100.46	100.00	13	14,791	0.09%
2018/01/04	28	100.17	16	99.88	99.70	12	15,107	0.08%
2018/01/03	3	98.87	6	99.42	98.50	-3	15,646	-0.02%
2018/01/02	17	97.06	26	97.67	98.40	-9	16,449	-0.05%