技嘉 (2376)-富邦-仁愛券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
281.5
漲跌
▲1.5
漲幅
+0.54%
成交量
4,899張
產業
上市電腦週邊類股
1846人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

技嘉 (2376)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	6.2	282.86	8.2	284.40	281.50	-2	8,063	-0.02%
2024/11/21	22.4	280.79	22.3	282.29	280.00	0.1	8,053	0.00%
2024/11/20	16.4	281.66	9	280.78	279.00	7.4	8,019	0.09%
2024/11/19	13	280.35	28.7	281.55	282.50	-15.7	8,023	-0.20%
2024/11/18	48.9	273.79	31.5	274.55	275.50	17.4	8,023	0.22%
2024/11/15	48.1	281.46	106.1	281.67	282.50	-58	7,966	-0.73%	大賣/
2024/11/14	24.7	295.71	57.3	294.50	291.00	-32.6	8,054	-0.40%
2024/11/13	42.8	299.41	7.8	295.78	300.50	35	8,294	0.42%
2024/11/12	30	297.01	39.4	298.23	295.00	-9.4	8,330	-0.11%
2024/11/11	34.4	304.64	19.4	306.38	303.00	14.9	8,296	0.18%
2024/11/08	28.6	306.24	109.8	304.84	305.50	-81.2	8,338	-0.97%	大賣/
2024/11/07	41.8	305.87	54.6	305.31	304.50	-12.8	8,370	-0.15%
2024/11/06	53.3	303.31	59.6	303.75	303.00	-6.3	8,387	-0.08%
2024/11/05	49	291.85	103.3	290.61	294.00	-54.3	8,082	-0.67%	大賣/
2024/11/04	36.1	280.39	14.6	281.97	278.50	21.5	7,817	0.28%
2024/11/01	12.7	276.35	82.8	277.29	282.00	-70.2	7,795	-0.90%
2024/10/30	24.5	262.74	5.2	264.20	261.50	19.2	7,580	0.25%
2024/10/29	36	263.96	35	265.70	263.50	0.9	7,681	0.01%
2024/10/28	19.5	269.46	8.2	270.16	271.00	11.4	7,723	0.15%
2024/10/25	25.3	274.72	14.9	274.55	275.00	10.4	7,812	0.13%
2024/10/24	17.3	271.75	3.1	273.17	270.00	14.2	7,960	0.18%
2024/10/23	8.1	274.14	7.5	276.52	276.50	0.7	8,034	0.01%
2024/10/22	12.3	271.92	15.4	271.75	274.00	-3.1	8,029	-0.04%
2024/10/21	10.6	269.36	14.1	271.00	269.00	-3.4	8,058	-0.04%
2024/10/18	31.3	269.92	22.2	270.82	267.50	9.1	8,164	0.11%
2024/10/17	29.1	272.72	20.6	272.54	270.50	8.4	8,199	0.10%
2024/10/16	13.2	264.38	4	266.11	265.00	9.2	8,328	0.11%
2024/10/15	15.9	270.11	25	268.77	268.50	-9.1	8,397	-0.11%
2024/10/14	24.3	263.49	2	263.50	264.50	22.3	8,396	0.27%
2024/10/11	2.2	266.23	16.1	266.62	266.00	-13.9	8,451	-0.16%
2024/10/09	10.7	262.20	13.8	266.77	260.50	-3.1	8,505	-0.04%
2024/10/08	7.2	264.40	1	263.53	265.00	6.2	8,555	0.07%
2024/10/07	4.1	267.72	11.1	267.36	268.00	-7	8,745	-0.08%
2024/10/04	48.7	265.21	24.7	262.38	263.00	23.9	8,893	0.27%
2024/10/01	3	258.70	6.3	262.78	258.00	-3.2	8,866	-0.04%
2024/09/30	14.4	262.17	1.5	260.85	258.50	12.9	8,902	0.14%
2024/09/27	5.3	266.55	22.2	266.11	266.00	-16.9	8,889	-0.19%
2024/09/26	11.1	262.56	17.2	263.76	263.50	-6	8,890	-0.07%
2024/09/25	34.5	265.85	17.1	266.64	263.00	17.4	8,852	0.20%
2024/09/24	10.2	260.93	9.3	262.26	263.00	0.9	8,777	0.01%
2024/09/23	10.1	261.29	32.2	261.50	262.00	-22.1	8,783	-0.25%
2024/09/20	7.4	258.36	17.6	258.06	255.00	-10.3	8,774	-0.12%
2024/09/19	37.5	254.30	16.2	253.33	255.50	21.3	8,752	0.24%
2024/09/18	14.1	247.72	2.3	246.19	246.00	11.9	8,769	0.14%
2024/09/16	3	251.50	5.6	250.91	251.50	-2.6	8,807	-0.03%
2024/09/13	6.1	250.94	1	249.50	251.50	5.1	8,923	0.06%
2024/09/12	9.1	251.60	28.8	251.67	252.50	-19.7	9,157	-0.21%
2024/09/11	9.6	244.18	13	243.46	242.50	-3.4	9,167	-0.04%
2024/09/10	30.3	243.53	4	245.75	239.00	26.3	9,283	0.28%
2024/09/09	6.7	247.34	8	249.19	249.00	-1.4	9,260	-0.01%
2024/09/06	0.6	249.86	11.3	249.23	252.50	-10.7	9,287	-0.12%
2024/09/05	17.5	245.59	6	248.16	242.50	11.5	9,291	0.12%
2024/09/04	46.5	245.51	73.1	241.61	244.50	-26.6	9,365	-0.28%
2024/09/03	8.4	259.13	7.4	261.00	260.50	1	9,330	0.01%
2024/09/02	13.9	257.63	5.2	257.45	255.00	8.7	9,302	0.09%
2024/08/30	17.3	261.49	3.1	262.17	261.00	14.2	9,327	0.15%
2024/08/29	11.2	259.99	10.1	259.79	262.00	1.1	9,354	0.01%
2024/08/28	11.3	266.29	4.1	266.63	266.50	7.2	9,369	0.08%
2024/08/27	25.3	265.56	6.1	266.24	266.50	19.2	9,470	0.20%
2024/08/26	75.9	271.69	60.2	275.41	267.00	15.7	9,455	0.17%
2024/08/23	15.6	255.21	10.8	256.88	260.50	4.8	9,369	0.05%
2024/08/22	6.2	259.52	7.7	261.32	259.00	-1.5	9,467	-0.02%
2024/08/21	13	258.11	5.4	259.80	259.00	7.6	9,517	0.08%
2024/08/20	20.8	263.76	8.1	262.95	262.00	12.6	9,532	0.13%
2024/08/19	29.2	264.01	26.7	263.28	262.50	2.5	9,680	0.03%
2024/08/16	56.4	260.41	78.2	260.45	265.00	-21.7	9,642	-0.23%
2024/08/15	41.4	248.03	152.9	248.44	249.50	-111.5	9,467	-1.18%	大賣/鉅額交易
2024/08/14	50.8	240.26	8	240.38	242.50	42.8	9,317	0.46%
2024/08/13	6.4	235.05	2	235.00	236.00	4.4	9,470	0.05%
2024/08/12	50.9	235.52	5.1	236.30	236.00	45.8	9,515	0.48%
2024/08/09	7.1	231.87	54.2	232.76	231.50	-47.1	9,614	-0.49%
2024/08/08	34.1	220.69	159	221.85	222.00	-124.9	9,545	-1.31%	大賣/鉅額交易
2024/08/07	15.6	231.87	45	237.71	234.50	-29.4	9,411	-0.31%
2024/08/06	42.2	229.71	85.2	228.60	227.00	-43	9,277	-0.46%
2024/08/05	27.7	233.91	69.4	232.02	231.00	-41.7	9,255	-0.45%
2024/08/02	27.2	263.25	108.4	265.90	262.50	-81.2	9,542	-0.85%	大賣/
2024/08/01	46.8	270.25	29.2	271.14	271.00	17.6	9,663	0.18%
2024/07/31	11.1	258.69	51	254.80	259.00	-39.9	9,623	-0.41%
2024/07/30	155.4	253.99	18.2	256.64	258.00	137.2	9,602	1.43%	大買/鉅額交易
2024/07/29	88.4	261.19	86.6	260.05	256.00	1.8	9,619	0.02%
2024/07/26	45.2	269.01	14	270.79	271.00	31.2	9,453	0.33%
2024/07/23	20.1	277.70	4	278.75	280.00	16.1	9,373	0.17%
2024/07/22	30.6	272.58	26	271.27	272.50	4.6	9,417	0.05%
2024/07/19	63.1	278.75	52.2	277.68	277.50	10.9	9,416	0.12%
2024/07/18	47.9	284.14	65.1	284.64	283.50	-17.2	9,476	-0.18%
2024/07/17	144	295.21	33.2	293.58	293.00	110.8	9,434	1.17%	大買/鉅額交易
2024/07/16	109.2	303.44	4.2	304.64	302.50	105	9,320	1.13%	大買/鉅額交易
2024/07/15	50.7	304.41	5.3	307.16	302.00	45.4	9,396	0.48%
2024/07/12	21.1	310.44	11	312.50	309.00	10.1	9,404	0.11%
2024/07/11	63.5	315.99	37.2	315.90	314.00	26.3	9,473	0.28%
2024/07/10	84.8	315.30	26.7	316.00	317.00	58.2	9,545	0.61%
2024/07/09	79.4	312.63	75.9	312.78	315.00	3.5	9,638	0.04%
2024/07/08	100	312.67	46.1	311.49	310.00	53.9	9,590	0.56%
2024/07/05	34.9	302.08	15.1	302.24	301.50	19.8	9,555	0.21%
2024/07/04	8.6	304.15	6.2	303.85	304.00	2.4	10,026	0.02%
2024/07/03	47.3	304.05	9.4	303.90	304.00	37.9	10,309	0.37%
2024/07/02	14.8	302.81	4.1	303.49	302.00	10.8	10,706	0.10%
2024/07/01	5.3	306.13	6	308.66	306.50	-0.7	10,885	-0.01%
2024/06/28	13	305.42	3.2	306.20	305.50	9.8	11,133	0.09%
2024/06/27	9.5	304.28	4.6	304.37	305.00	4.9	11,263	0.04%
2024/06/26	36.2	309.06	5.4	308.93	308.50	30.8	11,589	0.27%
2024/06/25	16.1	306.05	174.3	309.81	310.00	-158.1	11,731	-1.35%	大賣/鉅額交易
2024/06/24	33	312.88	54.5	310.69	312.00	-21.4	11,852	-0.18%
2024/06/21	103.3	310.97	9.6	310.36	312.00	93.7	12,038	0.78%	大買/
2024/06/20	31.3	314.19	16	316.09	314.50	15.2	12,300	0.12%
2024/06/19	30	316.57	53.6	316.68	316.50	-23.6	12,815	-0.18%
2024/06/18	7.6	306.70	11.1	306.04	308.50	-3.5	12,889	-0.03%
2024/06/17	48.3	306.36	6.2	306.43	307.00	42.1	13,137	0.32%
2024/06/14	10.6	310.99	4.1	313.85	315.00	6.6	13,216	0.05%
2024/06/13	28.4	315.69	12.7	315.65	316.00	15.7	13,332	0.12%
2024/06/12	37	304.58	16.2	307.30	310.00	20.8	13,699	0.15%
2024/06/11	30.4	304.17	83.5	305.22	302.50	-53	13,974	-0.38%
2024/06/07	72.8	311.79	5.1	312.39	309.50	67.7	14,489	0.47%
2024/06/06	116.2	320.24	9.1	320.77	317.50	107.1	14,645	0.73%	大買/鉅額交易
2024/06/05	70.3	315.08	9	317.22	318.00	61.3	14,971	0.41%
2024/06/04	27.3	318.11	13.3	318.05	315.00	14	15,384	0.09%
2024/06/03	39.1	324.69	7.3	325.96	323.50	31.8	15,524	0.20%
2024/05/31	35.5	324.35	18.6	319.91	318.00	17	15,608	0.11%
2024/05/30	17.4	327.54	40	327.63	329.00	-22.6	15,731	-0.14%
2024/05/29	107	337.83	24.2	337.50	332.00	82.8	16,211	0.51%	大買/
2024/05/28	18.6	325.93	39.4	326.97	330.00	-20.8	16,352	-0.13%
2024/05/27	49.6	321.73	11.9	322.66	324.00	37.7	16,522	0.23%
2024/05/24	20.1	317.51	15.3	318.70	319.00	4.9	16,697	0.03%
2024/05/23	78.8	319.09	166.2	319.18	317.00	-87.5	16,910	-0.52%	大賣/
2024/05/22	55.5	329.58	9.2	329.23	328.50	46.3	17,111	0.27%
2024/05/21	54.2	328.29	119.3	328.95	330.00	-65.2	17,541	-0.37%	大賣/
2024/05/20	57.2	328.01	38.6	326.49	325.00	18.5	17,657	0.11%
2024/05/17	59.3	321.69	92.1	322.17	322.50	-32.9	17,899	-0.18%
2024/05/16	35.6	313.09	32.7	314.85	314.50	3	17,937	0.02%
2024/05/15	124.5	314.03	269	312.93	311.00	-144.5	18,425	-0.78%	大買/大賣/鉅額交易
2024/05/14	63.2	317.14	45.4	315.64	320.00	17.8	18,814	0.09%
2024/05/13	282	311.94	50.3	313.07	313.00	231.7	19,032	1.22%	大買/鉅額交易
2024/05/10	33.4	304.44	12	307.96	307.00	21.4	19,496	0.11%
2024/05/09	25.5	311.16	19	310.16	310.00	6.5	19,704	0.03%
2024/05/08	103.6	314.59	254.5	314.16	311.50	-150.9	19,933	-0.76%	大買/大賣/鉅額交易
2024/05/07	196.2	297.71	87.1	303.18	312.00	109.1	20,004	0.55%	大買/鉅額交易
2024/05/06	16.3	291.88	11.1	292.50	292.00	5.2	19,941	0.03%
2024/05/03	17.7	289.85	14	293.68	286.00	3.7	20,066	0.02%
2024/05/02	50	288.55	15.1	287.77	288.50	34.9	20,359	0.17%
2024/04/30	6.5	299.63	23	299.15	299.00	-16.5	20,433	-0.08%
2024/04/29	27.1	300.90	5.1	300.61	301.00	22	20,774	0.11%
2024/04/26	12.4	298.43	9.2	298.92	295.50	3.2	21,500	0.02%
2024/04/25	16.8	291.43	23.1	290.39	290.50	-6.3	21,841	-0.03%
2024/04/24	31	297.15	35.3	294.61	299.50	-4.3	21,890	-0.02%
2024/04/23	13.5	282.89	2.1	282.86	281.00	11.3	21,915	0.05%
2024/04/22	40.5	286.89	10.9	289.30	282.50	29.6	21,890	0.14%
2024/04/19	49.3	295.83	13	291.27	292.50	36.3	21,857	0.17%
2024/04/18	39.4	302.49	100	302.68	302.00	-60.6	21,884	-0.28%
2024/04/17	75.4	303.65	9.2	305.32	308.00	66.2	22,149	0.30%
2024/04/16	61.2	302.98	47.1	301.81	302.00	14	22,111	0.06%
2024/04/15	95.8	305.73	48.9	306.43	302.00	46.9	22,218	0.21%
2024/04/12	43.2	321.80	23.6	320.29	318.00	19.6	22,071	0.09%
2024/04/11	22.1	320.05	26.3	320.29	320.50	-4.2	22,015	-0.02%
2024/04/10	86.1	331.16	253.9	338.86	320.00	-167.7	21,964	-0.76%	大賣/鉅額交易
2024/04/09	57.5	336.39	65	339.32	335.00	-7.5	21,664	-0.03%
2024/04/08	143.3	334.46	67.9	334.67	340.00	75.3	21,721	0.35%	大買/
2024/04/03	21.5	315.71	50.7	314.87	317.50	-29.1	21,494	-0.14%
2024/04/02	31.4	315.39	23	315.07	317.00	8.4	21,370	0.04%
2024/04/01	134.5	318.27	18.5	317.11	318.50	116	21,222	0.55%	大買/鉅額交易
2024/03/29	45.2	317.88	88.8	318.83	316.00	-43.7	21,146	-0.21%
2024/03/28	34.4	309.41	22.4	311.30	313.00	12	20,885	0.06%
2024/03/27	42.8	305.20	25.9	307.22	310.00	16.9	20,888	0.08%
2024/03/26	44.5	306.15	27.7	306.87	304.50	16.8	20,952	0.08%
2024/03/25	98.9	307.81	26.7	308.24	306.00	72.2	20,978	0.34%
2024/03/22	130	299.61	120.8	299.89	303.00	9.2	21,011	0.04%	大買/大賣/
2024/03/21	83.4	292.51	23.7	294.49	291.00	59.7	20,568	0.29%
2024/03/20	127.4	300.06	26.2	299.05	295.00	101.3	20,540	0.49%	大買/鉅額交易
2024/03/19	47.1	307.54	12.5	307.61	305.00	34.6	20,591	0.17%
2024/03/18	44.1	308.88	25.3	309.90	310.50	18.8	20,605	0.09%
2024/03/15	112.8	313.92	84.3	310.74	313.00	28.4	20,670	0.14%	大買/
2024/03/14	96.5	319.20	32	319.71	317.50	64.5	20,584	0.31%
2024/03/13	128.4	337.36	305.4	331.24	328.00	-177	20,968	-0.84%	大買/大賣/鉅額交易
2024/03/12	88.8	359.21	20.2	358.08	355.00	68.6	20,947	0.33%
2024/03/11	61.2	363.51	78.3	367.64	360.00	-17.2	21,071	-0.08%
2024/03/08	108.6	361.72	103.1	364.95	358.00	5.4	20,879	0.03%	大買/大賣/
2024/03/07	100.6	362.52	55.7	361.58	359.00	45	20,680	0.22%
2024/03/06	104.3	363.71	51.1	363.36	362.50	53.2	20,673	0.26%	大買/
2024/03/05	21.5	361.07	38.5	361.78	361.50	-17	20,875	-0.08%
2024/03/04	115.6	366.81	153.2	365.69	354.50	-37.6	20,978	-0.18%	大買/大賣/
2024/03/01	92	352.14	103	355.78	361.00	-11	20,553	-0.05%	大賣/
2024/02/29	102.8	340.08	50.5	340.43	345.00	52.4	20,268	0.26%	大買/
2024/02/27	64	330.11	154.2	334.55	334.00	-90.2	20,072	-0.45%	大賣/
2024/02/26	67.7	334.51	40.5	334.55	335.00	27.2	20,034	0.14%
2024/02/23	95.8	350.82	147.1	348.58	342.50	-51.3	20,105	-0.26%	大賣/
2024/02/22	106.6	354.11	77.4	354.66	347.00	29.2	20,284	0.14%	大買/
2024/02/21	50.8	348.22	61	347.64	347.50	-10.3	19,874	-0.05%
2024/02/20	147.1	357.47	50.5	356.02	357.00	96.6	19,790	0.49%	大買/
2024/02/19	120.5	369.57	97.9	370.62	366.50	22.6	19,592	0.12%	大買/
2024/02/16	68.7	379.96	96.8	382.89	381.00	-28.1	19,637	-0.14%
2024/02/15	44	366.16	96.6	368.31	370.50	-52.6	19,260	-0.27%
2024/02/05	33	338.65	42.7	337.94	337.00	-9.7	18,948	-0.05%
2024/02/02	93.5	332.87	183	332.23	333.00	-89.5	18,947	-0.47%	大賣/
2024/02/01	34.1	306.74	39.3	308.21	313.50	-5.3	18,987	-0.03%
2024/01/31	60.5	306.09	70.9	309.47	309.00	-10.3	19,098	-0.05%
2024/01/30	81.3	304.15	55.2	304.89	305.00	26.1	19,085	0.14%
2024/01/29	20.2	290.15	29.9	291.98	295.00	-9.7	19,111	-0.05%
2024/01/26	15.9	286.14	31.2	285.21	284.00	-15.2	19,311	-0.08%
2024/01/25	49.7	294.57	29	293.01	292.00	20.8	19,532	0.11%
2024/01/24	141	293.65	68.2	293.40	293.50	72.9	19,400	0.38%	大買/
2024/01/23	28.3	293.62	47.7	292.11	291.00	-19.4	19,559	-0.10%
2024/01/22	59.7	290.61	153.1	292.77	297.50	-93.4	19,345	-0.48%	大賣/
2024/01/19	67.4	269.29	127.7	267.96	270.50	-60.3	18,793	-0.32%	大賣/
2024/01/18	21.7	253.94	19.1	253.93	256.00	2.6	18,715	0.01%
2024/01/17	20.6	261.54	9.5	262.98	257.00	11.1	18,829	0.06%
2024/01/16	9.1	260.99	19.1	260.66	261.50	-10	18,890	-0.05%
2024/01/15	15.3	263.37	13.7	262.20	260.50	1.6	19,056	0.01%
2024/01/12	29.2	262.67	26.7	262.90	262.00	2.5	19,319	0.01%
2024/01/11	29.3	258.36	85.8	258.29	263.00	-56.5	19,423	-0.29%
2024/01/10	33.3	248.26	15.2	249.06	247.50	18.1	19,718	0.09%
2024/01/09	25.3	251.88	61.2	252.42	252.00	-35.9	19,960	-0.18%
2024/01/08	13.6	242.59	18.1	243.26	241.50	-4.5	19,988	-0.02%
2024/01/05	21.7	246.01	25.5	246.06	243.00	-3.8	20,430	-0.02%
2024/01/04	30.6	248.39	10.8	248.44	247.00	19.8	20,781	0.10%
2024/01/03	80.2	249.11	206.5	247.98	247.50	-126.3	21,367	-0.59%	大賣/鉅額交易
2024/01/02	87.7	253.90	50.1	252.89	255.00	37.6	21,383	0.18%
2023/12/29	20.9	268.24	20.8	268.54	266.00	0.1	21,203	0.00%
2023/12/28	9.5	265.68	29.2	265.47	265.50	-19.7	21,225	-0.09%
2023/12/27	16.4	263.39	11	263.75	264.00	5.3	21,380	0.02%
2023/12/26	23.6	262.85	18	263.44	264.00	5.6	21,804	0.03%
2023/12/25	8	262.31	38.3	263.23	263.50	-30.3	22,253	-0.14%
2023/12/22	50.7	263.23	20.2	262.99	259.00	30.5	22,547	0.14%
2023/12/21	127.3	262.06	35.5	259.42	262.00	91.8	22,777	0.40%	大買/
2023/12/20	39.3	261.06	41.1	262.47	261.50	-1.8	23,024	-0.01%
2023/12/19	35.6	256.89	53.1	259.05	260.00	-17.5	23,341	-0.08%
2023/12/18	13.2	255.37	51.3	257.51	255.50	-38.1	23,623	-0.16%
2023/12/15	74.9	256.40	31.1	257.30	254.00	43.8	24,052	0.18%
2023/12/14	119.8	256.69	146.2	257.82	257.50	-26.4	24,102	-0.11%	大買/大賣/
2023/12/13	102.4	251.74	38.9	252.30	250.00	63.5	24,239	0.26%	大買/
2023/12/12	72.8	252.79	106	253.03	250.50	-33.2	24,357	-0.14%	大賣/
2023/12/11	125.6	255.06	61.6	254.21	251.50	64	24,544	0.26%	大買/
2023/12/08	207.3	265.62	128.4	263.12	258.50	78.9	24,567	0.32%	大買/大賣/
2023/12/07	44.9	251.55	152.1	251.34	259.50	-107.1	24,442	-0.44%	大賣/鉅額交易
2023/12/06	58.8	240.40	93.3	240.87	243.50	-34.5	24,601	-0.14%
2023/12/05	81.9	230.68	67.3	229.79	228.50	14.6	24,768	0.06%
2023/12/04	137.4	240.86	43	242.51	236.00	94.4	25,017	0.38%	大買/
2023/12/01	68.9	246.09	53.2	247.14	246.00	15.8	25,087	0.06%
2023/11/30	105.7	246.55	90.8	247.89	250.00	14.9	25,309	0.06%	大買/
2023/11/29	40.5	242.53	86.7	243.51	243.50	-46.3	25,290	-0.18%
2023/11/28	23.2	233.15	11.1	234.32	235.00	12.1	25,443	0.05%
2023/11/27	10.1	230.35	17	232.12	230.00	-6.9	26,463	-0.03%
2023/11/24	10.2	232.97	6	234.42	232.00	4.2	26,978	0.02%
2023/11/22	125.4	235.57	113.1	234.26	233.50	12.3	27,809	0.04%	大買/大賣/
2023/11/21	149.8	243.57	167	242.11	244.00	-17.2	27,996	-0.06%	大買/大賣/
2023/11/20	27.3	231.70	22.1	232.41	233.00	5.2	28,514	0.02%
2023/11/17	58.5	231.53	6	232.82	230.50	52.5	28,784	0.18%
2023/11/16	23.7	231.73	72.1	233.09	233.00	-48.4	29,414	-0.16%
2023/11/15	95.9	232.30	74.2	231.70	228.50	21.7	29,340	0.07%
2023/11/14	93	227.43	90	228.68	229.50	3	29,350	0.01%
2023/11/13	79.2	227.59	59	229.73	225.50	20.2	29,605	0.07%
2023/11/10	78.7	225.08	75	225.86	230.50	3.7	29,695	0.01%
2023/11/09	83.7	229.52	89.7	230.46	231.00	-5.9	29,822	-0.02%
2023/11/08	50.1	226.29	40.2	226.16	224.50	9.9	29,683	0.03%
2023/11/07	48.3	217.07	56.4	219.00	220.50	-8.1	29,783	-0.03%
2023/11/06	125.6	219.24	54.1	220.71	220.00	71.5	30,121	0.24%	大買/
2023/11/03	41.4	225.46	27.7	224.78	220.50	13.7	30,274	0.05%
2023/11/02	59.6	229.41	98.3	229.37	226.50	-38.7	30,540	-0.13%
2023/11/01	18.6	218.08	23.3	218.59	221.00	-4.7	30,490	-0.02%
2023/10/31	42.4	224.32	41.4	223.75	217.50	0.9	30,708	0.00%
2023/10/30	57.5	232.77	10.5	233.31	232.50	47	30,679	0.15%
2023/10/27	22.3	235.56	21	235.84	235.50	1.3	30,856	0.00%
2023/10/26	43.3	233.34	28.3	233.45	232.00	15	31,051	0.05%
2023/10/25	35.3	246.61	16.4	246.91	245.50	18.8	31,115	0.06%
2023/10/24	43.5	242.39	13.3	244.30	247.00	30.2	31,257	0.10%
2023/10/23	19.8	242.12	10.1	242.24	239.00	9.7	31,608	0.03%
2023/10/20	32.6	238.58	23.1	239.31	241.50	9.5	32,203	0.03%
2023/10/19	50.4	244.45	24.2	244.15	243.00	26.2	32,573	0.08%
2023/10/18	110.1	250.17	70.8	252.32	246.00	39.3	33,002	0.12%	大買/
2023/10/17	61.3	266.56	26.2	266.06	261.50	35.1	32,569	0.11%
2023/10/16	16.2	267.67	25	267.84	265.50	-8.8	32,685	-0.03%
2023/10/13	87.5	271.84	64.1	272.12	271.00	23.4	33,080	0.07%
2023/10/12	131.3	286.39	148.7	286.06	284.50	-17.4	32,909	-0.05%	大買/大賣/
2023/10/11	127.6	290.88	76.3	287.90	274.00	51.4	33,130	0.16%	大買/
2023/10/06	23.4	290.22	27	290.87	289.50	-3.6	33,267	-0.01%
2023/10/05	19.7	289.18	21.3	287.70	288.00	-1.5	33,634	0.00%
2023/10/04	20.1	285.68	29.6	285.43	287.50	-9.5	33,823	-0.03%
2023/10/03	25.4	290.39	34.2	290.21	290.00	-8.8	34,036	-0.03%
2023/10/02	104.2	293.47	100.4	293.10	290.00	3.8	34,069	0.01%	大買/
2023/09/28	66.9	286.71	54.8	284.94	281.50	12.1	33,874	0.04%
2023/09/27	32.6	280.10	56.4	281.87	284.50	-23.8	33,745	-0.07%
2023/09/26	41.7	279.62	65.5	280.12	275.50	-23.9	33,843	-0.07%
2023/09/25	53.9	275.94	40.7	275.07	274.50	13.1	33,822	0.04%
2023/09/22	83.2	268.54	90.4	271.67	279.00	-7.2	33,668	-0.02%
2023/09/21	88.6	264.23	88.1	265.30	268.50	0.5	33,359	0.00%
2023/09/20	99.8	262.74	76.8	263.23	263.50	23	33,008	0.07%
2023/09/19	55.3	258.12	42.1	257.26	253.50	13.2	32,760	0.04%
2023/09/18	59.4	259.40	58.2	259.50	260.00	1.1	32,765	0.00%
2023/09/15	51.2	274.34	50.1	273.15	271.50	1.1	32,493	0.00%
2023/09/14	94.2	277.62	77.5	278.34	278.00	16.7	32,446	0.05%
2023/09/13	48.6	268.09	47	267.43	267.50	1.6	32,186	0.00%
2023/09/12	95.1	273.28	66.2	274.27	270.50	29	32,289	0.09%
2023/09/11	152.4	289.79	102.8	289.20	279.50	49.6	32,135	0.15%	大買/大賣/
2023/09/08	101.8	315.52	82.3	313.52	307.50	19.5	31,678	0.06%	大買/
2023/09/07	58.7	306.75	51.8	309.44	314.50	6.9	31,645	0.02%
2023/09/06	66.6	311.23	36	309.50	306.50	30.5	31,971	0.10%
2023/09/05	81.9	312.14	72.3	310.82	311.00	9.6	32,151	0.03%
2023/09/04	39.3	318.99	34.7	318.10	316.00	4.5	31,990	0.01%
2023/09/01	78.6	336.43	48.1	335.86	323.00	30.5	32,027	0.10%
2023/08/31	102.3	345.54	100.5	347.94	341.00	1.8	31,778	0.01%	大買/
2023/08/30	130.4	367.07	134.3	365.31	354.00	-3.9	31,011	-0.01%	大買/大賣/
2023/08/29	41	351.64	143	350.79	354.00	-102	31,023	-0.33%	大賣/鉅額交易
2023/08/28	167.4	342.49	82.2	343.55	345.00	85.2	30,750	0.28%	大買/
2023/08/25	76.1	345.41	70.9	344.56	342.50	5.3	30,385	0.02%
2023/08/24	135.5	353.50	150.5	356.54	354.00	-14.9	30,075	-0.05%	大買/大賣/
2023/08/23	53.2	332.49	42.1	332.61	334.50	11.1	29,494	0.04%
2023/08/22	40.2	333.84	103.2	334.92	335.50	-63	30,070	-0.21%	大賣/
2023/08/21	34.3	314.22	5.3	311.16	310.50	29	29,770	0.10%
2023/08/18	56.6	318.14	42.5	317.16	312.00	14.1	29,911	0.05%
2023/08/17	98.8	333.47	89.4	331.66	331.00	9.5	29,649	0.03%
2023/08/16	67.3	319.57	160.8	314.81	334.50	-93.5	29,316	-0.32%	大賣/
2023/08/15	198.8	313.91	97.1	316.32	316.00	101.7	29,189	0.35%	大買/鉅額交易
2023/08/14	62.8	292.41	60.5	292.53	296.00	2.3	29,144	0.01%
2023/08/11	101	303.37	118.9	302.00	300.50	-17.9	29,103	-0.06%	大買/大賣/
2023/08/10	100.6	301.93	35.2	300.02	296.00	65.4	28,971	0.23%
2023/08/09	87.4	334.47	73.7	336.92	328.50	13.7	28,392	0.05%
2023/08/08	105.5	341.93	64.1	339.65	333.50	41.5	27,833	0.15%	大買/
2023/08/07	28.9	323.86	59.6	329.71	336.50	-30.7	27,317	-0.11%
2023/08/04	42.6	301.90	49.3	304.81	306.00	-6.7	27,098	-0.02%
2023/08/02	53.1	312.43	55.3	302.83	297.00	-2.2	26,783	-0.01%
2023/08/01	40.3	315.34	43.1	317.36	319.00	-2.8	26,423	-0.01%
2023/07/31	56.3	337.29	35.2	334.31	314.00	21.2	26,171	0.08%
2023/07/28	71.4	341.85	97.9	343.56	347.50	-26.5	25,871	-0.10%
2023/07/27	69.9	336.60	83.9	339.48	332.00	-14	25,518	-0.05%
2023/07/26	115.5	338.50	74.3	339.42	333.00	41.2	25,212	0.16%	大買/
2023/07/25	96	365.47	56.1	367.22	352.50	39.9	24,586	0.16%
2023/07/24	71.2	335.12	110	339.28	354.50	-38.9	23,766	-0.16%	大賣/
2023/07/21	143.2	315.57	130.4	316.69	322.50	12.7	23,010	0.06%	大買/大賣/
2023/07/20	60.1	301.61	19	304.18	305.00	41.1	22,300	0.18%
2023/07/19	156.1	313.98	263.1	310.39	298.50	-107	22,068	-0.49%	大買/大賣/鉅額交易
2023/07/18	211.3	304.25	121.3	304.30	312.50	90	21,625	0.42%	大買/大賣/
2023/07/17	53	297.82	37.2	296.85	293.50	15.9	20,944	0.08%
2023/07/14	67.3	293.05	82.9	293.07	296.00	-15.6	20,668	-0.08%
2023/07/13	136.4	319.53	68.2	317.88	295.50	68.2	20,034	0.34%	大買/
2023/07/12	59.9	295.07	135.5	297.23	304.00	-75.5	19,203	-0.39%	大賣/
2023/07/11	59.3	277.46	39	276.69	276.50	20.3	18,647	0.11%
2023/07/10	127.1	275.60	151.5	272.57	273.50	-24.4	18,304	-0.13%	大買/大賣/
2023/07/07	21	261.57	19.8	261.68	261.00	1.2	17,909	0.01%
2023/07/06	46.2	265.05	41.3	266.07	264.00	4.8	17,667	0.03%
2023/07/05	69.8	263.57	68.3	264.73	265.00	1.6	17,349	0.01%
2023/07/04	39.2	261.92	75.9	263.55	272.50	-36.7	16,996	-0.22%
2023/07/03	45.5	249.11	78.8	252.58	248.00	-33.3	16,641	-0.20%
2023/06/30	76.9	239.18	24.1	238.94	243.50	52.8	16,329	0.32%
2023/06/29	15.7	231.08	23.1	232.59	233.00	-7.4	16,120	-0.05%
2023/06/28	82.1	232.52	40.5	231.03	227.00	41.7	15,875	0.26%
2023/06/27	50.5	236.76	30.6	235.46	233.00	19.9	15,635	0.13%
2023/06/26	47.8	248.59	29.8	247.22	243.50	18	15,298	0.12%
2023/06/21	17.3	257.17	40.3	258.77	260.00	-22.9	15,061	-0.15%
2023/06/20	38.3	254.33	31.5	255.73	256.00	6.8	14,909	0.05%
2023/06/19	28.7	251.51	33.2	251.48	252.50	-4.4	14,742	-0.03%
2023/06/16	62.5	255.04	79.5	255.29	254.50	-17	14,558	-0.12%
2023/06/15	44.2	246.11	60.8	246.65	246.00	-16.6	14,123	-0.12%
2023/06/14	60.7	242.45	45.2	242.10	242.50	15.4	13,790	0.11%
2023/06/13	96.1	244.14	78.2	244.13	245.00	17.9	13,545	0.13%
2023/06/12	103.7	247.77	73.2	247.30	243.00	30.5	13,144	0.23%	大買/
2023/06/09	24.1	234.44	101.3	235.28	240.50	-77.2	12,421	-0.62%	大賣/
2023/06/08	44.5	220.52	27.1	219.58	219.00	17.5	11,937	0.15%
2023/06/07	54.2	218.84	53.9	220.35	224.50	0.4	11,744	0.00%
2023/06/06	19.2	208.84	45.3	210.24	209.00	-26.1	11,416	-0.23%
2023/06/05	82.2	201.53	55.2	206.96	211.50	27.1	11,220	0.24%
2023/06/02	692.1	206.22	692.3	205.54	203.00	-0.2	10,857	0.00%	大買/大賣/
2023/06/01	24.1	188.04	117.2	187.98	190.50	-93.1	10,204	-0.91%	大賣/
2023/05/31	68.2	184.25	31.2	185.04	186.50	37	9,895	0.37%
2023/05/30	79.3	183.29	47.3	183.59	184.50	32	9,695	0.33%
2023/05/29	135.1	183.15	233.3	187.42	186.00	-98.1	9,462	-1.04%	大買/大賣/
2023/05/26	209.4	185.17	217.6	186.31	185.00	-8.2	9,012	-0.09%	大買/大賣/
2023/05/25	151.2	178.26	300.9	180.63	180.00	-149.7	8,182	-1.83%	大買/大賣/鉅額交易
2023/05/24	63.1	162.27	62.6	164.41	165.00	0.6	7,686	0.01%
2023/05/23	194.1	159.60	9.2	160.58	160.00	184.9	7,391	2.50%	大買/鉅額交易
2023/05/22	27.1	161.41	9.1	161.71	161.50	18	7,261	0.25%
2023/05/19	55.2	159.96	104.4	162.10	164.00	-49.2	7,143	-0.69%	大賣/
2023/05/18	91.3	154.75	112.1	156.25	159.50	-20.8	6,904	-0.30%	大賣/
2023/05/17	18.1	148.44	81.2	149.03	149.50	-63.2	6,508	-0.97%
2023/05/16	27.1	143.78	66	144.20	144.50	-39	6,089	-0.64%
2023/05/15	10.1	137.06	4	136.75	135.50	6.1	5,715	0.11%
2023/05/12	7	139.14	7	138.43	139.00	0	5,663	0.00%
2023/05/11	10.3	140.31	16.7	141.21	141.00	-6.3	5,621	-0.11%
2023/05/10	19.1	138.50	7.1	138.45	139.50	12	5,636	0.21%
2023/05/09	5	138.00	14.5	139.25	139.00	-9.5	5,615	-0.17%
2023/05/08	3	135.83	0	0.00	135.00	3	5,574	0.05%
2023/05/05	4	136.88	7	137.14	137.00	-3	5,671	-0.05%
2023/05/04	12	133.92	16	136.06	136.00	-4	5,687	-0.07%
2023/05/03	3	134.00	0.1	135.50	132.50	2.9	5,678	0.05%
2023/05/02	0	0.00	13	135.46	135.00	-13	5,777	-0.23%
2023/04/28	4	131.63	1	131.00	131.00	3	5,875	0.05%
2023/04/27	4	130.50	1	131.50	131.50	3	5,916	0.05%
2023/04/26	3	128.17	12	129.25	129.00	-9	5,943	-0.15%
2023/04/25	20	130.45	1	131.00	129.00	19	5,983	0.32%
2023/04/24	0	0.00	34.5	134.00	135.00	-34.5	5,966	-0.58%
2023/04/21	4	132.38	31	132.60	132.00	-27	6,020	-0.45%
2023/04/20	0	0.00	4	133.88	134.00	-4	6,069	-0.07%
2023/04/19	3.1	132.34	9.2	134.35	134.50	-6.1	6,132	-0.10%
2023/04/18	13.1	135.11	2	135.50	135.50	11.1	6,115	0.18%
2023/04/17	4	134.88	3	135.50	135.00	1	6,169	0.02%
2023/04/14	4.2	133.64	4	133.88	134.50	0.2	6,224	0.00%
2023/04/13	5	132.60	3	132.33	132.00	2	6,302	0.03%
2023/04/12	1	135.50	2	136.00	136.50	-1	6,266	-0.02%
2023/04/11	16	136.31	2	135.00	135.50	14	6,291	0.22%
2023/04/10	1	133.09	1	136.50	136.50	0	6,250	0.00%
2023/04/07	9.2	135.30	3	135.67	134.00	6.2	6,227	0.10%
2023/04/06	2	136.75	19	136.50	138.00	-17	6,239	-0.27%
2023/03/31	3	132.66	14	133.36	133.50	-11	6,146	-0.18%
2023/03/30	18.8	133.08	17.9	133.32	133.00	0.9	6,240	0.01%
2023/03/29	1	129.00	15	128.87	130.00	-14	6,253	-0.22%
2023/03/28	8	126.75	32.2	126.61	128.00	-24.2	6,421	-0.38%
2023/03/27	32	128.13	4.2	127.71	128.00	27.8	6,570	0.42%
2023/03/24	4	128.00	21.3	128.60	129.00	-17.3	6,994	-0.25%
2023/03/23	2	124.50	13	125.23	126.00	-11	7,530	-0.15%
2023/03/22	4.3	122.33	31.2	122.82	123.50	-26.9	7,667	-0.35%
2023/03/21	11	119.68	7	120.00	120.00	4	7,596	0.05%
2023/03/20	2	118.50	2	119.99	120.00	0	7,621	0.00%
2023/03/17	25	117.66	4.3	120.12	118.50	20.7	7,610	0.27%
2023/03/16	1	120.50	5	120.60	119.50	-4	7,638	-0.05%
2023/03/15	3	118.50	11.1	120.09	119.00	-8	7,704	-0.10%
2023/03/14	6	117.08	62.3	117.50	117.50	-56.2	7,723	-0.73%
2023/03/13	15	118.10	12.7	118.54	118.50	2.3	7,758	0.03%
2023/03/10	2	118.50	10	119.30	120.00	-8	7,731	-0.10%
2023/03/09	14	119.96	8	119.56	119.00	6	7,803	0.08%
2023/03/08	12.1	117.13	8	117.19	117.00	4.1	7,802	0.05%
2023/03/07	32	118.97	3	118.83	119.50	29	7,775	0.37%
2023/03/06	3	118.33	0	0.00	118.50	3	7,823	0.04%
2023/03/03	34	119.06	11	119.05	119.00	23	8,044	0.29%
2023/03/02	2.2	118.00	11	119.23	120.00	-8.9	8,078	-0.11%
2023/03/01	15.1	118.93	0	0.00	120.50	15.1	8,133	0.19%
2023/02/24	32.2	119.86	31	120.84	119.00	1.2	8,196	0.01%
2023/02/23	15	120.93	31	120.77	120.50	-16	8,349	-0.19%
2023/02/22	12.1	115.70	9	116.89	117.50	3.1	8,626	0.04%
2023/02/21	4	115.75	14.1	116.18	116.50	-10.1	8,830	-0.11%
2023/02/20	4.3	117.35	3	117.50	116.50	1.3	9,029	0.01%
2023/02/17	7	118.07	3	118.83	117.50	4	9,090	0.04%
2023/02/16	52	121.39	55.4	120.16	121.00	-3.4	9,203	-0.04%
2023/02/15	1.3	118.12	22	119.55	119.00	-20.8	9,259	-0.22%
2023/02/14	0	0.00	4	118.63	119.00	-4	9,307	-0.04%
2023/02/13	1	118.00	1	118.00	117.50	0	9,392	0.00%
2023/02/10	6.2	117.33	2	117.75	117.00	4.2	9,518	0.04%
2023/02/09	7.1	117.92	2	119.99	117.00	5.1	9,760	0.05%
2023/02/08	9.1	121.33	10.4	121.06	120.00	-1.4	9,879	-0.01%
2023/02/07	12	119.21	21.2	118.95	119.50	-9.2	9,880	-0.09%
2023/02/06	4	114.75	6	115.67	116.00	-2	9,766	-0.02%
2023/02/03	7.4	115.08	17	115.53	114.50	-9.6	9,695	-0.10%
2023/02/02	2	117.50	19.1	117.40	118.00	-17	9,613	-0.18%
2023/02/01	2	116.25	6	117.00	117.00	-4	9,610	-0.04%
2023/01/31	27.2	115.76	9.7	117.67	115.50	17.4	9,642	0.18%
2023/01/30	8	119.38	54.2	118.86	119.50	-46.1	9,570	-0.48%
2023/01/17	0	113.50	19	113.89	114.00	-19	9,451	-0.20%
2023/01/16	3.1	113.68	5	114.10	113.50	-1.9	9,558	-0.02%
2023/01/13	5	113.90	6	114.08	114.00	-1	9,583	-0.01%
2023/01/12	0	114.00	2.1	113.99	114.00	-2.1	9,710	-0.02%
2023/01/11	12.1	113.17	21	114.21	114.50	-8.9	10,011	-0.09%
2023/01/10	2	113.01	13	114.04	114.50	-11	10,444	-0.11%
2023/01/09	6	113.08	29.6	113.63	113.50	-23.6	10,464	-0.23%
2023/01/06	2	111.50	8	112.12	112.00	-6	10,450	-0.06%
2023/01/05	14	112.14	22	112.14	110.50	-8	10,448	-0.08%
2023/01/04	9	110.67	15.1	111.73	112.00	-6	10,370	-0.06%
2023/01/03	11	108.64	26.2	109.76	111.00	-15.1	10,354	-0.15%
2022/12/30	21	107.76	18	106.78	106.50	3	10,334	0.03%
2022/12/29	3	106.17	22.2	107.17	107.50	-19.2	10,358	-0.19%
2022/12/28	0.2	105.00	4.1	104.64	105.50	-3.9	10,389	-0.04%
2022/12/27	1	106.00	3	105.83	106.00	-2	10,486	-0.02%
2022/12/26	22	107.05	9	106.94	105.00	13	10,496	0.12%
2022/12/23	1	103.51	13	105.12	106.50	-12	10,489	-0.11%
2022/12/22	23	103.96	32.5	104.79	105.00	-9.5	10,577	-0.09%
2022/12/21	3	100.67	4	101.63	101.00	-1	10,486	-0.01%
2022/12/20	34.2	102.60	26	100.73	100.00	8.2	10,440	0.08%
2022/12/19	43.5	104.02	21	104.07	103.00	22.5	10,318	0.22%
2022/12/16	70.4	108.55	24.1	108.97	107.00	46.3	10,187	0.45%
2022/12/15	64.1	114.00	87.3	114.87	114.00	-23.2	9,893	-0.23%
2022/12/14	7.4	106.48	26.2	106.51	107.00	-18.8	9,425	-0.20%
2022/12/13	3.1	102.52	6	104.00	102.50	-3	9,380	-0.03%
2022/12/12	3	102.00	3.2	101.09	102.50	-0.2	9,527	0.00%
2022/12/09	5	101.60	1.2	102.17	102.50	3.8	9,695	0.04%
2022/12/08	15	102.17	29	103.62	102.50	-14	9,983	-0.14%
2022/12/07	30.2	99.99	8	101.00	101.00	22.2	10,046	0.22%
2022/12/06	33.3	104.62	8	106.44	103.50	25.3	10,246	0.25%
2022/12/05	19	108.66	10.5	109.45	108.00	8.5	10,310	0.08%
2022/12/02	13.3	111.05	6.1	110.99	111.00	7.2	10,365	0.07%
2022/12/01	7.7	111.64	81.3	110.29	112.50	-73.6	10,376	-0.71%
2022/11/30	23	107.98	12	108.29	108.00	11	10,259	0.11%
2022/11/29	5	107.00	9.3	107.25	108.00	-4.3	10,182	-0.04%
2022/11/28	4	108.50	21	108.48	108.50	-17	10,151	-0.17%
2022/11/25	31.3	110.19	43	108.70	107.50	-11.7	10,102	-0.12%
2022/11/24	10	106.75	1.1	106.95	107.00	9	9,830	0.09%
2022/11/23	31.1	105.78	4.4	107.03	105.50	26.7	9,809	0.27%
2022/11/22	7.5	107.30	7.5	107.10	107.00	0	9,772	0.00%
2022/11/21	42.2	109.20	5.1	107.81	108.00	37.2	9,725	0.38%
2022/11/18	45.3	111.20	92.8	111.44	113.00	-47.5	9,512	-0.50%
2022/11/17	32	105.77	48.4	106.18	107.00	-16.4	9,089	-0.18%
2022/11/16	13.3	103.54	41.4	103.85	104.00	-28.1	8,886	-0.32%
2022/11/15	4	98.98	2	99.00	99.00	2	8,682	0.02%
2022/11/14	11	99.68	12.2	100.33	100.50	-1.2	8,649	-0.01%
2022/11/11	5	102.70	16.3	102.57	101.00	-11.3	8,571	-0.13%
2022/11/10	6	100.17	8	100.79	100.50	-2	8,519	-0.02%
2022/11/09	10.5	101.07	22.1	101.80	102.50	-11.6	8,495	-0.14%
2022/11/08	21.4	102.16	7	101.21	101.00	14.4	8,550	0.17%
2022/11/07	133.7	100.41	169.1	100.79	102.00	-35.4	8,528	-0.42%	大買/大賣/
2022/11/04	43	96.10	18	96.36	96.80	25	8,287	0.30%
2022/11/03	21	94.71	47	94.80	95.10	-26	8,107	-0.32%
2022/11/02	2	91.55	4.1	92.33	92.50	-2.1	7,989	-0.03%
2022/11/01	4	91.85	8.2	92.12	91.50	-4.2	7,996	-0.05%
2022/10/31	3	92.33	3	92.47	92.50	0	8,003	0.00%
2022/10/28	12.1	93.31	22.5	93.34	92.50	-10.4	8,131	-0.13%
2022/10/27	21.1	92.27	23.1	92.85	93.00	-2	8,161	-0.02%
2022/10/26	6.1	91.58	25.2	91.54	91.30	-19.1	8,133	-0.23%
2022/10/25	12	90.20	22.4	90.00	90.20	-10.4	8,121	-0.13%
2022/10/24	10.1	90.85	10	92.11	90.00	0.1	8,135	0.00%
2022/10/21	12	89.57	10	90.00	90.30	2	8,075	0.03%
2022/10/20	18	89.58	20.1	90.03	90.00	-2.1	8,092	-0.03%
2022/10/19	18	90.61	34	91.31	91.60	-16	8,056	-0.20%
2022/10/18	76	88.44	105	90.80	89.30	-29	7,844	-0.37%	大賣/
2022/10/17	9.2	80.60	7.2	79.42	83.10	2	7,549	0.03%
2022/10/14	4.3	82.50	4	84.40	82.10	0.3	7,581	0.00%
2022/10/13	0.2	82.90	16	82.94	82.90	-15.8	7,723	-0.20%
2022/10/12	16	82.99	2	82.50	82.70	14	7,919	0.18%
2022/10/11	1.1	83.56	3	83.30	82.90	-1.9	7,973	-0.02%
2022/10/07	27.5	85.56	3	85.03	84.80	24.5	7,914	0.31%
2022/10/06	5	89.60	7.1	91.29	89.00	-2.1	7,802	-0.03%
2022/10/05	10	91.09	8	90.64	90.60	2	7,777	0.03%
2022/10/04	3	90.83	11	91.27	90.70	-8	7,749	-0.10%
2022/10/03	1	87.20	3.1	87.32	88.40	-2.1	7,675	-0.03%
2022/09/30	2	87.05	3	88.20	88.30	-1	7,713	-0.01%
2022/09/29	10	88.92	10.2	90.05	88.90	-0.2	7,691	0.00%
2022/09/28	3	89.83	9	89.77	88.40	-6	7,664	-0.08%
2022/09/27	10.1	88.61	1	88.80	89.00	9.1	7,667	0.12%
2022/09/26	20	89.64	13	90.58	89.20	7	7,668	0.09%
2022/09/23	14	92.96	2	92.85	92.20	12	7,904	0.15%
2022/09/22	4	92.70	33.5	92.25	93.00	-29.5	7,956	-0.37%
2022/09/21	24.1	90.28	5.5	90.89	90.00	18.6	7,830	0.24%
2022/09/20	33.1	93.87	11.1	94.02	93.20	22.1	7,646	0.29%
2022/09/19	11	95.85	34.1	95.80	95.30	-23.1	7,475	-0.31%
2022/09/16	11.2	94.40	18	95.90	93.70	-6.8	7,292	-0.09%
2022/09/15	36	94.57	114	94.91	95.50	-78	7,172	-1.09%	大賣/
2022/09/14	25.6	91.56	23.2	91.21	91.00	2.4	6,920	0.04%
2022/09/13	33.1	94.43	93.8	94.38	92.90	-60.6	6,768	-0.90%
2022/09/12	14	90.03	56.4	90.40	91.10	-42.4	6,573	-0.65%
2022/09/08	14	83.64	35.1	84.60	86.20	-21.1	6,484	-0.33%
2022/09/07	5	80.56	0	0.00	80.30	5	6,467	0.08%
2022/09/06	12.5	81.83	2.1	81.66	81.20	10.4	6,615	0.16%
2022/09/05	14.2	83.63	0	0.00	83.50	14.2	6,663	0.21%
2022/09/02	2.1	84.46	5	84.60	85.10	-3	6,708	-0.04%
2022/09/01	9.3	84.11	0.4	84.80	83.90	8.9	6,762	0.13%
2022/08/31	1	84.80	6.1	85.98	85.90	-5.1	6,740	-0.08%
2022/08/30	7	84.76	2.1	84.62	84.50	4.9	6,789	0.07%
2022/08/29	3.1	84.09	3	85.00	84.80	0.1	6,829	0.00%
2022/08/26	18.7	86.07	23	86.76	87.00	-4.4	6,799	-0.06%
2022/08/25	0	85.40	12	85.03	85.70	-12	6,768	-0.18%
2022/08/24	13	83.95	3	84.13	83.50	10	6,749	0.15%
2022/08/23	43	83.97	3	84.03	83.50	40	6,791	0.59%
2022/08/22	23.2	85.53	17	85.22	85.00	6.2	6,893	0.09%
2022/08/19	19.2	87.19	7.1	87.43	87.10	12.1	6,903	0.18%
2022/08/18	7	86.60	33	86.26	86.90	-26	6,890	-0.38%
2022/08/17	16	85.06	55	84.43	85.30	-39	6,838	-0.57%
2022/08/16	12	83.93	5	83.92	83.60	7	6,825	0.10%
2022/08/15	20.3	85.09	33	84.52	85.20	-12.8	6,797	-0.19%
2022/08/12	21.2	82.05	11	81.93	82.80	10.2	6,669	0.15%
2022/08/11	12	80.80	21	80.61	80.30	-9	6,549	-0.14%
2022/08/10	2.1	79.22	0.6	79.59	79.30	1.6	6,543	0.02%
2022/08/09	14.2	78.73	7	79.70	79.90	7.2	6,553	0.11%
2022/08/08	11.3	79.43	4	79.90	79.70	7.3	6,590	0.11%
2022/08/05	4.1	80.36	2.4	80.54	80.60	1.7	6,588	0.03%
2022/08/04	21.7	80.20	6	80.35	79.60	15.7	6,598	0.24%
2022/08/03	23.1	92.16	65.1	92.17	92.30	-41.9	6,507	-0.64%
2022/08/02	62.8	92.27	10.3	92.24	92.20	52.5	6,427	0.82%
2022/08/01	36.3	92.22	39	92.84	93.30	-2.7	6,343	-0.04%
2022/07/29	38.1	90.99	43	91.37	91.40	-4.9	6,304	-0.08%
2022/07/28	23.7	91.59	13	91.78	90.70	10.7	6,307	0.17%
2022/07/27	11.1	89.42	20.1	90.52	91.00	-9	6,285	-0.14%
2022/07/26	42.4	90.71	0	0.00	89.80	42.4	6,222	0.68%
2022/07/25	25.3	93.99	2.1	94.36	94.00	23.2	6,130	0.38%
2022/07/22	29.3	95.71	15	95.84	95.30	14.3	6,050	0.24%
2022/07/21	13	96.63	13.1	97.70	97.90	-0.1	5,927	0.00%
2022/07/20	16.5	96.11	20.1	96.41	96.80	-3.6	5,880	-0.06%
2022/07/19	36.2	93.72	39.2	94.01	93.80	-3	5,812	-0.05%
2022/07/18	17	89.87	38	90.55	91.80	-21	5,674	-0.37%
2022/07/15	4.3	87.38	2	87.10	87.40	2.3	5,653	0.04%
2022/07/14	4.1	87.02	3	87.07	87.40	1.1	5,744	0.02%
2022/07/13	1	85.90	7.3	85.83	86.00	-6.3	5,840	-0.11%
2022/07/12	9	83.78	8	83.33	83.40	1	5,872	0.02%
2022/07/11	8.6	88.10	1	87.50	87.50	7.6	5,853	0.13%
2022/07/08	2.1	88.52	9	89.03	89.30	-6.9	5,914	-0.12%
2022/07/07	12.1	85.16	2.3	84.60	86.70	9.8	5,950	0.16%
2022/07/06	22.1	87.86	17.2	86.81	86.00	4.9	6,044	0.08%
2022/07/05	34	85.23	12	85.38	86.20	22	6,044	0.36%
2022/07/04	13.2	82.25	11.6	82.03	83.40	1.6	6,076	0.03%
2022/07/01	22.3	83.65	14.3	82.98	81.50	8	6,107	0.13%
2022/06/30	24.8	89.42	15	88.81	88.70	9.8	5,859	0.17%
2022/06/29	9.2	91.23	0	0.00	92.00	9.2	5,812	0.16%
2022/06/28	0.1	93.40	2	92.95	93.00	-1.9	5,798	-0.03%
2022/06/27	4	94.93	11.3	95.22	95.30	-7.3	5,842	-0.12%
2022/06/24	8.5	93.52	9.6	94.07	94.10	-1.2	5,882	-0.02%
2022/06/23	2.3	92.21	13.1	92.70	92.30	-10.8	5,883	-0.18%
2022/06/22	7.1	93.51	3	93.83	92.10	4.1	5,892	0.07%
2022/06/21	6	95.53	6.3	95.95	96.50	-0.3	5,892	-0.01%
2022/06/20	18.2	94.76	8	95.54	93.90	10.2	5,958	0.17%
2022/06/17	10	97.51	30	98.02	98.00	-20	6,056	-0.33%
2022/06/16	13.5	99.75	5.2	101.61	98.80	8.3	6,177	0.13%
2022/06/15	48.8	101.31	3	102.33	100.00	45.8	6,163	0.74%
2022/06/14	13.1	102.94	11.1	103.59	104.00	2.1	6,154	0.03%
2022/06/13	34.2	105.77	9	105.67	106.00	25.1	6,167	0.41%
2022/06/10	13	109.73	3	109.50	109.50	10	6,272	0.16%
2022/06/09	9	113.94	3.1	114.19	114.00	5.9	6,453	0.09%
2022/06/08	8.1	115.62	5	115.30	114.50	3.1	6,731	0.05%
2022/06/07	0	113.50	43	112.33	114.00	-43	6,811	-0.63%
2022/06/06	6	110.92	5	110.80	110.50	1	6,889	0.01%
2022/06/02	3	111.17	0	0.00	110.50	3	7,007	0.04%
2022/06/01	3.3	112.98	37	113.31	112.50	-33.7	7,227	-0.47%
2022/05/31	7.5	112.77	17	112.65	113.00	-9.5	7,306	-0.13%
2022/05/30	50	112.50	13	112.08	112.50	37	7,376	0.50%
2022/05/27	4.1	108.00	38	107.88	108.00	-33.9	7,348	-0.46%
2022/05/26	3	105.33	26	105.67	105.00	-23	7,523	-0.31%
2022/05/25	11.1	105.51	0	0.00	105.50	11.1	7,686	0.14%
2022/05/24	19	105.16	3	104.83	104.50	16	7,831	0.20%
2022/05/23	9	106.17	3	105.83	105.50	6	7,936	0.08%
2022/05/20	7	107.93	2	108.50	107.00	5	8,155	0.06%
2022/05/19	5	108.20	0	0.00	109.00	5	8,269	0.06%
2022/05/18	7.2	110.64	15.2	110.50	110.50	-8	8,338	-0.10%
2022/05/17	12.2	108.96	7	108.50	108.50	5.2	8,414	0.06%
2022/05/16	18.1	109.64	7	111.07	107.50	11.1	8,507	0.13%
2022/05/13	2	108.00	10	108.30	108.00	-8	8,587	-0.09%
2022/05/12	4.1	105.77	9	106.28	105.50	-4.9	8,662	-0.06%
2022/05/11	17.1	106.68	2	107.25	106.00	15.1	8,893	0.17%
2022/05/10	17.8	107.76	5	109.10	110.00	12.8	8,902	0.14%
2022/05/09	1.1	111.91	2.1	110.02	110.00	-1	9,013	-0.01%
2022/05/06	34.2	111.46	8	111.25	111.50	26.2	9,231	0.28%
2022/05/05	39	115.22	7	115.86	114.50	32	9,365	0.34%
2022/05/04	51.4	114.10	7.2	112.91	115.00	44.2	9,416	0.47%
2022/05/03	2	110.25	4	110.13	111.00	-2	9,440	-0.02%
2022/04/29	2	109.75	1	111.50	108.50	1	9,485	0.01%
2022/04/28	13	108.12	12	108.92	108.00	1	9,529	0.01%
2022/04/27	15	106.90	15	107.23	107.50	0	9,616	0.00%
2022/04/26	14.5	108.71	12	108.92	108.50	2.5	9,599	0.03%
2022/04/25	15.3	107.84	6.1	108.25	107.00	9.3	9,596	0.10%
2022/04/22	12	112.80	2	114.25	111.50	10	9,530	0.11%
2022/04/21	8.2	114.77	0	0.00	113.50	8.2	9,544	0.09%
2022/04/20	7.1	114.29	7	114.79	116.00	0.1	9,565	0.00%
2022/04/19	8.1	113.46	6	114.17	113.50	2.1	9,539	0.02%
2022/04/18	3	111.00	3	112.00	111.00	0	9,657	0.00%
2022/04/15	8.4	112.94	11	113.95	112.50	-2.6	9,847	-0.03%
2022/04/14	5	116.10	9	115.78	114.50	-4	10,028	-0.04%
2022/04/13	20	116.05	11.2	115.88	116.00	8.8	10,073	0.09%
2022/04/12	8.7	116.92	5.2	117.58	117.00	3.5	10,092	0.03%
2022/04/11	14.8	120.63	9.2	121.41	119.50	5.6	10,188	0.06%
2022/04/08	17.4	121.52	7	122.07	122.50	10.4	10,174	0.10%
2022/04/07	23.6	124.58	13	124.73	122.50	10.6	10,113	0.10%
2022/04/06	9.2	127.78	0	0.00	127.50	9.2	10,048	0.09%
2022/04/01	2.5	128.24	6	128.18	130.50	-3.5	10,021	-0.04%
2022/03/31	0.5	130.50	3	130.17	130.00	-2.5	10,067	-0.02%
2022/03/30	11.1	130.22	14	131.07	130.00	-2.9	10,111	-0.03%
2022/03/29	3	131.33	8	131.69	131.00	-5	10,208	-0.05%
2022/03/28	9	129.78	6	130.50	131.50	3	10,345	0.03%
2022/03/25	3.1	130.65	14	131.07	130.50	-10.9	10,598	-0.10%
2022/03/24	13	128.85	23	129.52	129.50	-10	10,745	-0.09%
2022/03/23	31.1	129.42	19	130.08	129.00	12.1	10,883	0.11%
2022/03/22	135.5	127.03	96.2	126.26	128.50	39.3	11,334	0.35%	大買/
2022/03/21	49.6	132.03	37.1	132.18	131.00	12.5	11,369	0.11%
2022/03/18	8	129.38	3	131.00	130.50	5	11,535	0.04%
2022/03/17	68.2	131.94	22	132.29	130.50	46.2	12,011	0.38%
2022/03/16	14	127.21	10	128.25	127.00	4	12,303	0.03%
2022/03/15	29.4	127.14	16	128.56	126.00	13.4	12,771	0.11%
2022/03/14	53.3	129.85	25	129.14	130.50	28.3	13,145	0.22%
2022/03/11	68.9	133.07	11	132.45	133.00	57.9	13,092	0.44%
2022/03/10	13.1	139.02	38	140.00	138.50	-24.9	13,162	-0.19%
2022/03/09	22.5	135.71	9	135.94	136.00	13.5	13,254	0.10%
2022/03/08	33.4	137.91	11	137.64	135.50	22.4	13,304	0.17%
2022/03/07	60.3	140.76	7	140.36	139.50	53.3	13,326	0.40%
2022/03/04	12.1	146.75	17.1	148.16	148.00	-5	13,289	-0.04%
2022/03/03	28	148.13	18.2	149.03	148.50	9.8	13,403	0.07%
2022/03/02	3.2	146.40	32	145.75	146.00	-28.8	13,442	-0.21%
2022/03/01	38.1	143.98	62.3	145.65	145.50	-24.2	13,445	-0.18%
2022/02/25	31.2	140.48	10.1	139.51	140.00	21.1	13,345	0.16%
2022/02/24	57.1	142.80	4	143.25	141.00	53.1	13,363	0.40%
2022/02/23	5	143.60	63	144.91	148.00	-58	13,405	-0.43%
2022/02/22	54.2	141.07	9	143.06	140.00	45.2	13,560	0.33%
2022/02/21	27.3	148.80	13	147.62	147.50	14.3	13,689	0.10%
2022/02/18	4	150.00	6	151.83	152.50	-2	13,886	-0.01%
2022/02/17	11.1	152.76	17.1	152.12	152.50	-5.9	14,252	-0.04%
2022/02/16	23	151.93	10	152.45	151.50	13	14,789	0.09%
2022/02/15	18	148.39	27	148.98	149.50	-9	15,392	-0.06%
2022/02/14	16.1	143.85	11.2	145.40	143.50	4.9	15,733	0.03%
2022/02/11	77.4	150.16	272.5	148.76	148.00	-195.1	16,225	-1.20%	大賣/鉅額交易
2022/02/10	21.1	150.52	31.2	150.64	150.00	-10	16,909	-0.06%
2022/02/09	8.2	152.09	63	152.82	152.50	-54.8	17,851	-0.31%
2022/02/08	41.4	150.18	45.3	151.42	152.50	-4	18,397	-0.02%
2022/02/07	3.3	144.00	26.7	144.91	146.00	-23.4	18,438	-0.13%
2022/01/26	53.8	137.99	11	137.64	137.50	42.8	18,851	0.23%
2022/01/25	2	141.25	11	142.05	142.00	-9	19,252	-0.05%
2022/01/24	13.3	137.44	14	136.71	140.00	-0.7	19,863	0.00%
2022/01/21	15.2	139.93	15	140.90	141.00	0.2	20,164	0.00%
2022/01/20	23.1	141.93	8	142.56	142.00	15.1	20,174	0.07%
2022/01/19	14	142.61	4	142.75	143.50	10	20,165	0.05%
2022/01/18	6.3	143.37	55.2	144.01	143.00	-48.9	20,268	-0.24%
2022/01/17	12.2	139.22	13	139.15	140.50	-0.8	20,318	0.00%
2022/01/14	46.1	136.05	6	137.25	138.50	40.1	20,520	0.20%
2022/01/13	10	140.20	4.1	140.98	139.50	5.9	21,100	0.03%
2022/01/12	35.3	141.41	15	140.70	142.00	20.3	21,156	0.10%
2022/01/11	58.5	142.05	13.3	141.76	141.00	45.2	21,319	0.21%
2022/01/10	257	146.80	142.1	140.08	149.00	114.9	21,764	0.53%	大買/大賣/鉅額交易
2022/01/07	51.8	147.03	18.3	147.22	147.50	33.6	21,736	0.15%
2022/01/06	12	152.87	22	153.91	154.50	-10	21,802	-0.05%
2022/01/05	19.2	153.59	35	153.71	154.00	-15.8	22,262	-0.07%
2022/01/04	35.7	153.03	7	156.43	152.50	28.7	23,353	0.12%
2022/01/03	8.5	155.91	26	155.83	156.50	-17.5	24,034	-0.07%
2021/12/30	4	152.63	14	154.29	155.50	-10	24,047	-0.04%
2021/12/29	17	154.50	4	154.50	154.00	13	24,031	0.05%
2021/12/28	42.3	156.58	17	156.32	156.50	25.3	24,030	0.11%
2021/12/27	22.6	157.11	24	157.71	155.00	-1.4	24,009	-0.01%
2021/12/24	15.1	154.83	4.2	155.62	156.00	10.9	23,957	0.05%
2021/12/23	12.2	156.08	22	155.95	155.00	-9.9	23,949	-0.04%
2021/12/22	34.4	156.80	31.3	157.07	157.00	3.1	23,896	0.01%
2021/12/21	28	152.16	53.1	153.06	155.00	-25.1	23,739	-0.11%
2021/12/20	35.4	156.01	41	153.89	153.50	-5.6	23,512	-0.02%
2021/12/17	50.3	155.17	66.1	153.48	154.50	-15.8	23,365	-0.07%
2021/12/16	148.3	159.99	151.3	160.51	158.00	-2.9	23,232	-0.01%	大買/大賣/
2021/12/15	41.4	153.00	32.1	153.15	152.50	9.2	22,701	0.04%
2021/12/14	175.7	153.87	63.4	153.23	151.50	112.3	22,456	0.50%	大買/鉅額交易
2021/12/13	74.2	158.76	176.1	157.13	160.00	-101.9	22,105	-0.46%	大賣/鉅額交易
2021/12/10	76.2	149.54	79	149.54	152.50	-2.9	21,555	-0.01%
2021/12/09	91.3	148.33	88.3	146.77	148.00	3	21,107	0.01%
2021/12/08	18	140.36	196	139.78	142.50	-177.9	20,581	-0.86%	大賣/鉅額交易
2021/12/07	19.1	133.82	119	133.02	132.50	-99.9	20,071	-0.50%	大賣/
2021/12/06	130.8	134.03	11	134.32	134.50	119.8	19,908	0.60%	大買/鉅額交易
2021/12/03	27.2	139.10	59.2	140.53	141.00	-32	19,687	-0.16%
2021/12/02	50	137.01	64	137.12	136.50	-14	19,627	-0.07%
2021/12/01	89	136.80	14.4	137.63	139.00	74.6	19,526	0.38%
2021/11/30	24.2	137.07	85.5	137.23	136.00	-61.3	19,466	-0.31%
2021/11/29	59.1	128.54	28.2	131.26	132.00	30.9	19,444	0.16%
2021/11/26	17.1	135.05	19.4	134.96	135.00	-2.3	19,377	-0.01%
2021/11/25	8	134.69	16	133.88	134.00	-8	19,277	-0.04%
2021/11/24	34.2	133.28	10.1	133.64	134.00	24.1	19,241	0.12%
2021/11/23	35.5	133.85	26.1	134.36	134.50	9.4	19,141	0.05%
2021/11/22	50.4	138.36	235.1	139.23	138.00	-184.7	18,983	-0.97%	大賣/鉅額交易
2021/11/19	36.2	141.37	54.6	141.34	141.00	-18.4	18,878	-0.10%
2021/11/18	112.1	140.30	32	140.45	138.50	80.1	18,774	0.43%	大買/
2021/11/17	46.2	138.43	78.7	140.51	143.00	-32.5	18,459	-0.18%
2021/11/16	60.1	140.54	129	139.95	140.50	-69	18,248	-0.38%	大賣/
2021/11/15	157.2	137.58	82.7	137.69	136.00	74.5	17,904	0.42%	大買/
2021/11/12	125.8	132.51	138.7	133.91	135.50	-12.9	17,418	-0.07%	大買/大賣/
2021/11/11	101.6	138.39	52	136.83	137.00	49.6	16,805	0.29%	大買/
2021/11/10	95.2	138.96	148.4	138.09	139.00	-53.2	16,617	-0.32%	大賣/
2021/11/09	142.1	137.41	116.3	135.79	136.50	25.8	16,104	0.16%	大買/大賣/
2021/11/08	118.5	130.13	218.7	130.50	133.50	-100.2	15,262	-0.66%	大買/大賣/
2021/11/05	158.1	126.03	748.3	125.50	124.00	-590.2	14,409	-4.10%	大買/大賣/鉅額交易
2021/11/04	63.9	123.66	138	122.61	121.00	-74.1	13,781	-0.54%	大賣/
2021/11/03	57.1	120.76	68.9	122.08	123.00	-11.8	13,598	-0.09%
2021/11/02	158.5	120.65	149.3	117.83	118.50	9.2	13,020	0.07%	大買/大賣/
2021/11/01	577.9	117.30	211.2	118.16	119.50	366.7	12,583	2.91%	大買/大賣/鉅額交易
2021/10/29	76	111.28	157.6	111.87	112.50	-81.6	11,904	-0.69%	大賣/
2021/10/28	58	107.93	53	107.28	107.50	5	11,594	0.04%
2021/10/27	22	107.39	24.2	107.21	108.00	-2.2	11,525	-0.02%
2021/10/26	14	106.50	44	107.78	105.50	-30	11,465	-0.26%
2021/10/25	11	104.27	8.3	104.60	104.00	2.7	11,395	0.02%
2021/10/22	23.1	106.28	42.4	105.82	105.00	-19.3	11,377	-0.17%
2021/10/21	268.3	112.40	212.2	109.43	106.50	56.1	11,294	0.50%	大買/大賣/
2021/10/20	31.1	110.21	160	110.59	110.00	-128.9	10,860	-1.19%	大賣/鉅額交易
2021/10/19	42.1	108.83	52.1	108.31	110.00	-10	10,784	-0.09%
2021/10/18	193.1	109.88	204.7	110.02	107.00	-11.7	10,665	-0.11%	大買/大賣/
2021/10/15	77.8	105.94	104.7	106.57	107.00	-26.9	10,137	-0.27%	大賣/
2021/10/14	76.1	104.73	61	105.35	104.50	15.1	9,964	0.15%
2021/10/13	75.3	104.98	124.5	105.62	107.00	-49.2	9,776	-0.50%	大賣/
2021/10/12	231.3	103.90	244.7	103.99	105.00	-13.5	9,222	-0.15%	大買/大賣/
2021/10/08	210.3	96.08	654.5	97.33	100.50	-444.2	8,078	-5.50%	大買/大賣/鉅額交易
2021/10/07	15	88.97	61.3	90.93	91.80	-46.3	7,290	-0.64%
2021/10/06	8.1	84.01	2	83.75	83.50	6.1	7,296	0.08%
2021/10/05	19	83.94	3	84.57	84.90	16	7,486	0.21%
2021/10/04	10	85.82	15	85.58	84.80	-5	7,591	-0.07%
2021/10/01	6.1	85.39	4	86.15	86.00	2.1	7,741	0.03%
2021/09/30	22.2	85.98	7	86.14	86.80	15.2	7,810	0.19%
2021/09/29	43.1	86.88	10	86.84	86.90	33.1	7,877	0.42%
2021/09/28	28.3	90.05	2	89.65	89.70	26.3	7,928	0.33%
2021/09/27	26	90.70	5.1	90.58	90.50	21	7,945	0.26%
2021/09/24	67.1	92.61	62.2	94.25	92.10	4.9	7,949	0.06%
2021/09/23	13	92.11	9.3	92.71	93.00	3.7	7,945	0.05%
2021/09/22	6	88.63	10	90.31	91.00	-4	7,995	-0.05%
2021/09/17	61.2	90.77	3	90.90	91.10	58.2	8,137	0.72%
2021/09/16	21	90.90	15	90.67	90.90	6	8,304	0.07%
2021/09/15	39	89.09	2	89.00	89.00	37	8,329	0.44%
2021/09/14	1	89.60	5.3	90.22	90.20	-4.3	8,458	-0.05%
2021/09/13	29	91.06	1	90.50	90.10	28	8,842	0.32%
2021/09/10	11	89.76	1.2	90.03	90.30	9.8	9,126	0.11%
2021/09/09	0.3	89.00	3.2	89.23	89.90	-2.9	9,546	-0.03%
2021/09/08	31.6	89.03	8	89.35	87.70	23.6	9,669	0.24%
2021/09/07	5.5	91.89	26.5	92.91	91.30	-21	9,625	-0.22%
2021/09/06	12	91.33	6	91.32	90.70	6	9,556	0.06%
2021/09/03	13	89.07	10.2	89.87	90.20	2.8	9,531	0.03%
2021/09/02	32.2	90.41	9	89.48	88.80	23.2	9,559	0.24%
2021/09/01	21	88.81	58	89.53	91.50	-37	9,567	-0.39%
2021/08/31	1.1	86.66	95	86.75	87.80	-93.9	9,523	-0.99%
2021/08/30	129.1	85.46	4	85.45	85.30	125.1	9,551	1.31%	大買/鉅額交易
2021/08/27	13.6	86.18	32	86.23	86.30	-18.4	9,540	-0.19%
2021/08/26	47.3	86.13	3	86.27	86.00	44.3	9,584	0.46%
2021/08/25	36.6	86.60	37	86.90	87.20	-0.5	9,663	0.00%
2021/08/24	129	86.93	36	86.91	86.20	93	9,735	0.96%	大買/
2021/08/23	38.2	82.90	9	83.29	83.20	29.2	9,652	0.30%
2021/08/20	58.2	81.48	45	81.74	81.50	13.2	9,748	0.14%
2021/08/19	55	83.72	10.1	83.73	83.10	44.9	9,724	0.46%
2021/08/18	107	84.32	61	85.07	86.40	46	9,819	0.47%	大買/
2021/08/17	92.2	87.74	11	88.46	85.60	81.2	10,014	0.81%
2021/08/16	246.6	89.14	103	90.14	88.10	143.6	10,070	1.43%	大買/大賣/鉅額交易
2021/08/13	72	92.72	47	92.31	92.50	25	10,272	0.24%
2021/08/12	20.3	91.00	37.7	92.42	94.60	-17.4	10,641	-0.16%
2021/08/11	597.1	95.34	28	93.65	92.80	569.1	10,843	5.25%	大買/鉅額交易
2021/08/10	468.4	97.75	5	97.90	97.60	463.4	11,111	4.17%	大買/鉅額交易
2021/08/09	119	99.79	24.6	100.09	99.10	94.4	11,543	0.82%	大買/
2021/08/06	35	97.30	9	97.89	97.90	26	11,848	0.22%
2021/08/05	175.7	97.19	8	97.19	97.20	167.7	12,496	1.34%	大買/鉅額交易
2021/08/04	8	99.00	35	99.03	99.30	-27	12,478	-0.22%
2021/08/03	37.2	98.53	41	99.80	98.50	-3.8	12,714	-0.03%
2021/08/02	18.4	99.65	5	99.60	99.50	13.4	13,015	0.10%
2021/07/30	7.1	99.63	5	99.88	100.00	2.1	13,181	0.02%
2021/07/29	13.1	99.61	7.5	98.97	98.80	5.6	13,315	0.04%
2021/07/28	12.3	100.02	36.7	99.91	99.50	-24.4	13,431	-0.18%
2021/07/27	13.8	103.17	50	103.61	101.00	-36.2	13,611	-0.27%
2021/07/26	46.3	100.78	64	101.07	101.00	-17.8	13,723	-0.13%
2021/07/23	26.2	97.18	2	97.40	97.00	24.2	13,571	0.18%
2021/07/22	6.1	97.49	24.1	98.48	97.30	-18	13,652	-0.13%
2021/07/21	33.6	96.57	15	96.92	96.10	18.6	13,730	0.14%
2021/07/20	15.3	99.40	7	99.14	98.90	8.3	13,774	0.06%
2021/07/19	10.1	99.60	14.1	99.00	100.00	-4	13,920	-0.03%
2021/07/16	18.3	98.41	18.1	98.04	97.80	0.3	13,929	0.00%
2021/07/15	14.4	97.02	157	96.98	97.40	-142.6	13,973	-1.02%	大賣/鉅額交易
2021/07/14	46.4	96.02	28	97.86	95.30	18.4	14,038	0.13%
2021/07/13	105.5	97.82	69	99.10	97.20	36.5	14,178	0.26%	大買/
2021/07/12	117.8	98.55	21	98.55	97.60	96.8	14,447	0.67%	大買/
2021/07/09	103.2	101.44	234.4	102.37	101.00	-131.2	14,393	-0.91%	大買/大賣/鉅額交易
2021/07/08	61.1	106.03	17	105.85	105.50	44.1	14,472	0.30%
2021/07/07	39	112.18	39	111.99	113.00	0	14,399	0.00%
2021/07/06	42.4	112.36	75.4	112.02	112.50	-33	14,384	-0.23%
2021/07/05	74.5	110.16	36	111.15	111.50	38.4	14,430	0.27%
2021/07/02	128.4	106.62	5	106.70	107.00	123.4	14,340	0.86%	大買/鉅額交易
2021/07/01	18.5	106.64	44	106.63	107.00	-25.5	14,338	-0.18%
2021/06/30	6.2	106.78	6	106.67	107.50	0.2	14,348	0.00%
2021/06/29	69.6	108.52	97	107.29	106.50	-27.4	14,334	-0.19%
2021/06/28	30.1	107.33	98.2	108.06	110.00	-68.1	14,388	-0.47%
2021/06/25	61.7	109.85	11.1	109.28	108.50	50.6	14,245	0.36%
2021/06/24	11.1	112.18	12	111.88	112.00	-0.9	14,121	-0.01%
2021/06/23	25.5	111.39	7.3	112.00	110.50	18.3	14,188	0.13%
2021/06/22	149.1	115.05	59.1	114.33	111.00	90	14,126	0.64%	大買/
2021/06/21	220	119.94	176.1	119.38	118.00	43.9	13,793	0.32%	大買/大賣/
2021/06/18	98.2	122.32	136	123.01	125.00	-37.9	13,541	-0.28%	大賣/
2021/06/17	48.1	113.15	67	114.69	116.00	-18.9	13,286	-0.14%
2021/06/16	36	113.33	3.4	113.35	112.00	32.6	13,203	0.25%
2021/06/15	11	112.27	7	113.00	112.50	4	13,380	0.03%
2021/06/11	37.4	111.76	11.3	112.08	111.00	26.1	13,419	0.19%
2021/06/10	68	113.41	36	113.82	114.00	32	13,623	0.24%
2021/06/09	41.1	112.62	29.9	113.01	113.50	11.2	13,743	0.08%
2021/06/08	42.2	113.10	29	113.03	110.50	13.2	13,739	0.10%
2021/06/07	74.3	109.26	48.2	109.98	111.50	26.1	13,982	0.19%
2021/06/04	13	112.77	7	112.29	112.00	6	14,326	0.04%
2021/06/03	290.5	113.44	14	112.64	114.00	276.5	14,526	1.90%	大買/鉅額交易
2021/06/02	54.5	112.30	120	110.20	110.00	-65.5	14,698	-0.45%	大賣/
2021/06/01	107.2	114.01	35.8	113.71	113.50	71.4	14,626	0.49%	大買/
2021/05/31	8.3	108.84	20	109.45	110.00	-11.7	14,522	-0.08%
2021/05/28	0.1	108.00	159	108.00	108.00	-158.9	14,490	-1.10%	大賣/鉅額交易
2021/05/27	1	102.00	67	105.36	105.00	-66	14,401	-0.46%
2021/05/26	16	103.60	1	108.00	103.00	15	14,398	0.10%
2021/05/25	40	103.39	22	104.82	106.00	18	14,306	0.13%
2021/05/24	34	97.59	41.1	97.93	99.10	-7.1	14,150	-0.05%
2021/05/21	72.2	98.95	22	100.70	99.60	50.2	14,500	0.35%
2021/05/20	80.1	102.43	5	102.90	102.00	75.1	14,231	0.53%
2021/05/19	68	114.64	73	113.69	113.00	-5	13,924	-0.04%
2021/05/18	81	108.92	138	114.94	115.00	-57	13,880	-0.41%	大賣/
2021/05/17	18	105.56	224	104.24	106.50	-206	13,825	-1.49%	大賣/鉅額交易
2021/05/14	205.2	102.02	46	102.23	100.00	159.2	13,398	1.19%	大買/鉅額交易
2021/05/13	72	98.01	55	94.19	97.20	17	13,010	0.13%
2021/05/12	1	104.49	46.2	104.00	104.00	-45.2	12,347	-0.37%
2021/05/11	150	118.26	159	116.98	115.50	-9	12,296	-0.07%	大買/大賣/
2021/05/10	17.1	125.87	31	128.03	128.00	-13.9	12,100	-0.11%
2021/05/07	67	121.23	3	121.67	122.00	64	11,789	0.54%
2021/05/06	93	122.46	36	120.08	120.00	57	11,685	0.49%
2021/05/05	93	124.36	159.3	125.33	123.50	-66.3	11,554	-0.57%	大賣/
2021/05/04	54	122.53	27.1	120.15	121.50	26.9	11,406	0.24%
2021/05/03	243	129.56	84	128.76	125.00	159	11,245	1.41%	大買/鉅額交易
2021/04/29	29	120.74	71.4	119.93	123.00	-42.4	11,012	-0.39%
2021/04/28	5.5	121.27	8	120.13	120.50	-2.5	10,953	-0.02%
2021/04/27	2	116.75	5	118.60	119.00	-3	10,947	-0.03%
2021/04/26	37	115.42	35.1	114.72	117.00	1.9	10,762	0.02%
2021/04/23	8	110.56	18.1	109.80	111.00	-10.1	10,613	-0.10%
2021/04/22	18	104.94	8	105.25	104.00	10	10,485	0.10%
2021/04/21	46.8	107.16	4	107.63	106.50	42.8	10,433	0.41%
2021/04/20	14.1	107.01	6	108.17	108.00	8.1	10,536	0.08%
2021/04/19	103.3	110.02	35	109.16	110.00	68.3	10,499	0.65%	大買/
2021/04/16	112	114.97	32.6	115.83	115.50	79.4	10,319	0.77%	大買/
2021/04/15	106	109.07	107.1	107.04	108.00	-1.1	10,045	-0.01%	大買/大賣/
2021/04/14	66.1	105.13	82.2	105.35	107.50	-16.1	9,963	-0.16%
2021/04/13	6	102.50	1	102.51	101.50	5	9,837	0.05%
2021/04/12	2	105.75	6.7	105.65	104.00	-4.7	9,844	-0.05%
2021/04/09	12	101.33	9.2	101.94	102.00	2.8	9,781	0.03%
2021/04/08	14.1	99.19	12	99.32	98.80	2.1	9,660	0.02%
2021/04/07	5	99.82	1	100.50	100.50	4	9,626	0.04%
2021/04/06	3	100.00	14	100.13	99.60	-11	9,614	-0.11%
2021/04/01	9	98.82	6	98.45	98.60	3	9,580	0.03%
2021/03/31	2	97.80	13	99.28	99.80	-11	9,513	-0.12%
2021/03/30	1	96.60	15	97.26	96.80	-14	9,388	-0.15%
2021/03/29	2.2	96.83	13.4	97.75	97.50	-11.2	9,386	-0.12%
2021/03/26	3	96.60	24	96.70	97.30	-21	9,390	-0.22%
2021/03/25	10	93.84	2	95.25	94.80	8	9,360	0.09%
2021/03/24	12	96.89	11	97.93	95.80	1	9,397	0.01%
2021/03/23	7	95.76	10	96.64	96.70	-3	9,391	-0.03%
2021/03/22	28.1	98.21	8	97.13	97.10	20.1	9,377	0.21%
2021/03/19	11	96.48	13	96.14	96.80	-2	9,286	-0.02%
2021/03/18	12	96.88	62	96.85	96.20	-50	9,267	-0.54%
2021/03/17	15	94.09	4	95.35	93.70	11	9,111	0.12%
2021/03/16	22	93.12	114	93.03	95.50	-92	9,134	-1.01%	大賣/
2021/03/15	122	95.53	116	95.20	94.70	6	9,070	0.07%	大買/大賣/
2021/03/12	24	94.43	30	94.55	93.50	-6	9,105	-0.07%
2021/03/11	11.2	94.69	106.3	94.76	95.80	-95.1	9,014	-1.05%	大賣/
2021/03/10	205.4	92.17	205.5	92.39	92.40	-0.2	8,729	0.00%	大買/大賣/
2021/03/09	36.1	90.42	30	89.35	90.60	6.1	8,454	0.07%
2021/03/08	227	87.41	152	88.53	87.40	75	8,222	0.91%	大買/大賣/
2021/03/05	12	84.86	7	84.06	85.40	5	8,024	0.06%
2021/03/04	6	84.65	17	85.09	85.00	-11	8,003	-0.14%
2021/03/03	6.5	84.35	16	85.17	84.60	-9.5	8,022	-0.12%
2021/03/02	116.2	87.55	92	86.87	85.30	24.2	7,980	0.30%	大買/
2021/02/26	8	86.69	24	86.77	87.00	-16	7,937	-0.20%
2021/02/25	31	88.69	16	88.01	88.00	15	7,912	0.19%
2021/02/24	32	89.40	124	89.16	88.20	-92	8,013	-1.15%	大賣/
2021/02/23	245.5	90.42	394.2	90.69	90.20	-148.7	8,056	-1.85%	大買/大賣/鉅額交易
2021/02/22	201	87.10	137	86.72	87.80	64	7,612	0.84%	大買/大賣/
2021/02/19	5	83.10	16	84.81	85.00	-11	7,414	-0.15%
2021/02/18	77	84.61	21	85.33	85.30	56	7,308	0.77%
2021/02/17	43	83.25	105	83.50	85.10	-62	7,090	-0.87%	大賣/
2021/02/05	3	79.27	8	79.54	79.10	-5	6,712	-0.07%
2021/02/04	0	0.00	3	79.00	77.00	-3	6,653	-0.05%
2021/02/03	51	78.70	21	78.89	78.70	30	6,657	0.45%
2021/02/01	53	77.12	6	78.20	77.20	47	6,705	0.70%
2021/01/29	0	0.00	4	80.15	78.90	-4	6,681	-0.06%
2021/01/28	38	79.61	12	80.67	78.90	26	6,647	0.39%
2021/01/27	4	80.25	14	80.66	80.20	-10	6,585	-0.15%
2021/01/26	51	79.68	7	80.17	79.60	44	6,558	0.67%
2021/01/25	0	0.00	27	79.74	80.60	-27	6,531	-0.41%
2021/01/22	0	0.00	8	78.04	78.60	-8	6,476	-0.12%
2021/01/21	17	76.51	0	0.00	76.10	17	6,645	0.26%
2021/01/20	9	76.92	1	77.40	76.00	8	7,126	0.11%
2021/01/19	0	0.00	1	79.50	79.70	-1	6,990	-0.01%
2021/01/18	2	79.10	1	78.90	79.00	1	7,009	0.01%
2021/01/15	2	80.45	8.3	80.77	79.90	-6.3	6,970	-0.09%
2021/01/14	19	80.98	31	81.04	80.60	-12	6,955	-0.17%
2021/01/13	5	80.62	27	80.68	81.30	-22	6,921	-0.32%
2021/01/12	8	79.40	11	79.29	79.00	-3	6,807	-0.04%
2021/01/11	9	78.02	23	78.61	79.20	-14	6,749	-0.21%
2021/01/08	3	78.13	38	78.75	79.10	-35	6,695	-0.52%
2021/01/07	13	77.23	0	0.00	78.20	13	6,626	0.20%
2021/01/06	507	77.42	3	77.90	77.80	504	6,613	7.62%	大買/鉅額交易
2021/01/05	104	79.49	6	79.17	78.90	98	6,566	1.49%	大買/
2021/01/04	20	78.20	2	78.60	78.50	18	6,500	0.28%
2020/12/31	1	78.00	16	78.36	77.80	-15	6,519	-0.23%
2020/12/30	1	77.60	0	0.00	77.90	1	6,474	0.02%
2020/12/29	4	77.40	2	78.00	77.30	2	6,531	0.03%
2020/12/28	6	77.47	0.3	76.69	77.60	5.7	6,546	0.09%
2020/12/25	2	77.00	0	0.00	76.60	2	6,659	0.03%
2020/12/23	5	76.44	0	0.00	76.30	5	6,908	0.07%
2020/12/22	2	76.90	0	0.00	76.60	2	7,019	0.03%
2020/12/21	4	78.98	5	78.90	78.50	-1	7,021	-0.01%
2020/12/18	0	0.00	11	80.75	80.40	-11	6,925	-0.16%
2020/12/17	20	79.83	14	79.62	79.60	6	6,819	0.09%
2020/12/16	3	78.63	13.1	78.79	78.80	-10.1	6,773	-0.15%
2020/12/15	18.1	77.73	5.1	78.86	77.60	13	6,734	0.19%
2020/12/14	9	77.07	4.3	77.81	77.10	4.7	6,662	0.07%
2020/12/11	13	76.65	47	76.81	76.90	-34	6,681	-0.51%
2020/12/10	28	78.69	5	78.64	78.30	23	6,647	0.35%
2020/12/09	22	80.45	4	80.00	80.00	18	6,642	0.27%
2020/12/08	93	82.68	31	82.39	81.80	62	6,544	0.95%
2020/12/07	6	79.25	7	80.79	81.10	-1	6,359	-0.02%
2020/12/04	17	79.79	1	79.70	80.10	16	6,429	0.25%
2020/12/03	0	0.00	9	80.66	80.60	-9	6,484	-0.14%
2020/12/02	2	79.00	3	79.33	78.90	-1	6,501	-0.02%
2020/12/01	1	78.50	7	79.10	78.80	-6	6,622	-0.09%
2020/11/30	45	78.80	0	0.00	78.50	45	6,923	0.65%
2020/11/27	19	78.73	29	79.03	79.50	-10	7,176	-0.14%
2020/11/26	1	77.90	5	78.68	78.40	-4	7,174	-0.06%
2020/11/25	2	78.30	11	77.94	78.50	-9	7,231	-0.12%
2020/11/24	37	78.48	23	78.71	78.10	14	7,298	0.19%
2020/11/23	8	79.80	25	80.38	79.90	-17	7,265	-0.23%
2020/11/20	17	79.25	46	78.33	79.50	-29	7,224	-0.40%
2020/11/19	0.1	76.10	8	76.54	75.60	-7.9	7,241	-0.11%
2020/11/18	3	75.73	4	75.70	75.10	-1	7,279	-0.01%
2020/11/17	1	74.40	0	0.00	74.70	1	7,387	0.01%
2020/11/16	3	74.27	3	74.93	73.90	0	7,636	0.00%
2020/11/13	1.1	73.60	0	0.00	73.60	1.1	7,980	0.01%
2020/11/12	3.4	73.13	0	0.00	73.00	3.4	8,477	0.04%
2020/11/11	0	0.00	20	73.50	73.10	-20	8,871	-0.23%
2020/11/10	11	72.82	1	72.50	72.60	10	9,046	0.11%
2020/11/09	2	73.30	5	73.58	73.80	-3	9,208	-0.03%
2020/11/06	3	73.10	0.1	73.10	72.70	2.9	9,255	0.03%
2020/11/05	0	0.00	2	72.45	72.00	-2	9,277	-0.02%
2020/11/04	1	71.80	1	70.90	71.90	0	9,350	0.00%
2020/11/02	1	71.60	1	72.00	71.70	0	9,475	0.00%
2020/10/30	13	71.61	4	71.78	71.80	9	9,541	0.09%
2020/10/29	15.2	70.34	9	70.68	71.30	6.2	9,498	0.07%
2020/10/28	126.4	73.87	23	72.17	71.90	103.4	9,376	1.10%	大買/鉅額交易
2020/10/26	1	79.90	3	80.23	79.90	-2	9,037	-0.02%
2020/10/23	0	0.00	2	79.60	79.10	-2	9,172	-0.02%
2020/10/22	1	79.00	7	79.39	78.90	-6	9,317	-0.06%
2020/10/21	4	79.35	1	78.70	78.70	3	9,496	0.03%
2020/10/20	0	0.00	6	79.22	79.40	-6	10,003	-0.06%
2020/10/19	0	0.00	6	77.88	77.90	-6	10,231	-0.06%
2020/10/16	0	0.00	1	76.10	76.00	-1	10,291	-0.01%
2020/10/15	7	76.89	5	77.50	77.50	2	10,417	0.02%
2020/10/14	1	78.80	18	77.92	79.00	-17	10,478	-0.16%
2020/10/13	1	76.40	1	77.50	76.50	0	10,481	0.00%
2020/10/12	6	75.62	12	76.18	76.00	-6	10,497	-0.06%
2020/10/08	21	77.64	18	77.83	77.20	3	10,629	0.03%
2020/10/07	0	0.00	2	76.55	76.90	-2	10,769	-0.02%
2020/10/06	6	76.53	12	76.43	76.70	-6	11,080	-0.05%
2020/10/05	10	76.30	2	76.60	77.30	8	11,190	0.07%
2020/09/30	4	75.18	10	75.10	75.50	-6	11,254	-0.05%
2020/09/29	45	77.19	10	76.84	76.30	35	11,275	0.31%
2020/09/28	1	79.40	16	78.74	80.60	-15	11,179	-0.13%
2020/09/25	9	75.29	4	75.95	75.40	5	11,178	0.04%
2020/09/24	6	78.72	3	79.53	77.60	3	11,240	0.03%
2020/09/23	1	81.10	4	81.43	81.10	-3	11,329	-0.03%
2020/09/22	1	81.70	2	80.50	80.80	-1	11,511	-0.01%
2020/09/21	0	0.00	3	82.90	82.10	-3	11,596	-0.03%
2020/09/18	0	0.00	11	81.93	82.30	-11	11,651	-0.09%
2020/09/17	3	81.33	1	81.90	81.30	2	11,768	0.02%
2020/09/16	4	81.48	11	82.71	80.90	-7	11,997	-0.06%
2020/09/15	3	81.20	0	0.00	81.30	3	12,148	0.02%
2020/09/14	9	81.30	27	81.40	80.60	-18	12,192	-0.15%
2020/09/11	1	77.60	4	79.05	79.20	-3	12,108	-0.02%
2020/09/10	26	78.04	16	78.96	77.60	10	12,109	0.08%
2020/09/09	24	78.04	2	78.95	79.10	22	12,167	0.18%
2020/09/08	16	77.86	0	0.00	77.60	16	12,117	0.13%
2020/09/07	25	79.68	8	79.03	79.10	17	12,086	0.14%
2020/09/04	10	82.62	5	82.48	82.80	5	12,063	0.04%
2020/09/03	10	86.02	20	86.23	85.10	-10	12,021	-0.08%
2020/09/02	34	83.80	12	82.68	82.60	22	11,870	0.19%
2020/09/01	4	85.93	3	86.67	85.70	1	12,056	0.01%
2020/08/31	4	85.08	3	86.37	84.90	1	12,498	0.01%
2020/08/28	15	88.37	9	87.01	86.20	6	12,528	0.05%
2020/08/27	2	88.75	2.2	89.52	89.70	-0.2	12,491	0.00%
2020/08/26	14	89.10	2	88.70	88.30	12	12,498	0.10%
2020/08/25	8	90.14	20	90.20	91.50	-12	12,417	-0.10%
2020/08/24	6	84.80	8	86.13	86.60	-2	12,271	-0.02%
2020/08/21	9	85.47	2	86.25	85.30	7	12,308	0.06%
2020/08/20	23	85.74	12	85.29	83.50	11	12,342	0.09%
2020/08/19	46.1	90.77	19	89.97	88.80	27.1	12,143	0.22%
2020/08/18	24.1	91.67	65.7	90.73	91.40	-41.6	11,859	-0.35%
2020/08/17	46	88.73	63	89.32	86.50	-17	11,437	-0.15%
2020/08/14	10	84.82	8.7	84.83	85.50	1.3	11,215	0.01%
2020/08/13	3	82.47	18	82.79	84.00	-15	11,144	-0.13%
2020/08/12	5	80.14	10	80.42	79.90	-5	11,150	-0.04%
2020/08/11	6	81.95	4	80.80	82.00	2	11,431	0.02%
2020/08/10	8	81.54	12	81.11	80.10	-4	11,944	-0.03%
2020/08/07	2	83.00	5	83.20	82.40	-3	12,239	-0.02%
2020/08/06	22	83.37	0.1	82.50	82.50	21.9	12,885	0.17%
2020/08/05	9	84.72	13	84.85	85.50	-4	13,069	-0.03%
2020/08/04	3	83.93	4	83.83	84.60	-1	13,077	-0.01%
2020/08/03	31	82.52	9	82.54	82.50	22	13,113	0.17%
2020/07/31	10	84.23	3	84.43	84.00	7	13,029	0.05%
2020/07/30	9	85.52	103.5	85.99	86.50	-94.5	12,979	-0.73%	大賣/
2020/07/29	9	85.12	12	85.10	83.60	-3	12,920	-0.02%
2020/07/28	4	85.68	4	85.33	84.40	0	12,794	0.00%
2020/07/27	10	83.80	4	84.50	84.70	6	12,699	0.05%
2020/07/24	11	83.46	16	82.44	82.40	-5	12,506	-0.04%
2020/07/23	15	78.47	30	78.23	78.70	-15	12,017	-0.12%
2020/07/22	4	75.30	13	74.61	75.30	-9	11,727	-0.08%
2020/07/21	5	74.64	4	75.03	74.40	1	11,633	0.01%
2020/07/20	17	73.02	31	73.24	73.90	-14	11,496	-0.12%
2020/07/17	2.1	73.19	25	73.02	73.20	-22.9	11,448	-0.20%
2020/07/16	8	72.49	21	72.82	72.10	-13	11,417	-0.11%
2020/07/15	21	72.23	8	72.44	72.00	13	11,392	0.11%
2020/07/14	25	73.88	10	73.83	73.70	15	11,340	0.13%
2020/07/13	18	73.83	18	74.88	72.10	0	11,228	0.00%
2020/07/10	2	73.00	21	72.34	72.00	-19	11,055	-0.17%
2020/07/09	5	71.70	5	70.92	70.80	0	11,008	0.00%
2020/07/08	7	70.86	5	71.64	71.40	2	10,907	0.02%
2020/07/07	6	70.67	3	70.27	70.50	3	10,759	0.03%
2020/07/06	13	70.62	53	71.45	71.70	-40	10,716	-0.37%
2020/07/03	57	71.48	7	70.70	70.30	50	10,669	0.47%
2020/07/02	12	67.45	35	68.73	69.30	-23	10,545	-0.22%
2020/07/01	5	66.64	19	67.36	68.10	-14	10,512	-0.13%
2020/06/30	14	65.59	7	65.76	65.50	7	10,615	0.07%
2020/06/29	5	64.74	56	65.92	66.00	-51	10,749	-0.47%
2020/06/24	12	65.73	10	65.73	65.40	2	10,793	0.02%
2020/06/23	11	66.54	20	66.21	66.90	-9	10,835	-0.08%
2020/06/22	4	65.55	7	65.57	65.10	-3	10,675	-0.03%
2020/06/19	11	63.44	8	63.19	63.00	3	10,546	0.03%
2020/06/18	3	64.30	4	64.90	64.80	-1	10,482	-0.01%
2020/06/17	14	64.33	7	64.41	64.50	7	10,439	0.07%
2020/06/16	4	63.20	12	64.16	64.90	-8	10,415	-0.08%
2020/06/15	8	63.43	6	63.78	62.30	2	10,383	0.02%
2020/06/12	18	62.13	4	60.90	63.00	14	10,376	0.13%
2020/06/11	20	62.51	39	62.25	61.70	-19	10,349	-0.18%
2020/06/10	14	63.11	4	62.90	63.60	10	10,243	0.10%
2020/06/09	11	63.88	13	64.27	63.50	-2	10,246	-0.02%
2020/06/08	51	67.75	33	66.38	64.30	18	10,178	0.18%
2020/06/05	24	66.03	75	67.68	69.10	-51	9,742	-0.52%
2020/06/04	6	62.47	4	62.95	62.90	2	9,343	0.02%
2020/06/03	26	61.99	6	61.97	62.40	20	9,305	0.21%
2020/06/02	5	60.80	1	61.70	61.80	4	9,274	0.04%
2020/06/01	9	61.21	6	60.65	61.60	3	9,252	0.03%
2020/05/29	3	59.60	6	60.57	59.00	-3	9,246	-0.03%
2020/05/28	9	60.06	21	60.53	59.60	-12	9,175	-0.13%
2020/05/27	24	62.39	6	62.72	61.30	18	9,125	0.20%
2020/05/26	21	62.97	8	62.83	63.50	13	9,047	0.14%
2020/05/25	11	62.06	12	62.08	63.10	-1	9,010	-0.01%
2020/05/22	13	61.96	6	62.57	61.40	7	8,966	0.08%
2020/05/21	7	63.13	9	63.56	63.50	-2	8,986	-0.02%
2020/05/20	20	62.75	10	62.34	62.60	10	9,153	0.11%
2020/05/19	9	63.63	9	63.57	62.60	0	9,248	0.00%
2020/05/18	10	61.54	20	61.52	62.00	-10	9,321	-0.11%
2020/05/15	20	61.71	136	61.68	62.40	-116	9,073	-1.28%	大賣/鉅額交易
2020/05/14	11	60.07	33	59.68	58.90	-22	8,670	-0.25%
2020/05/13	42	58.83	41	58.60	59.50	1	8,548	0.01%
2020/05/12	12	54.90	31	54.90	55.80	-19	8,300	-0.23%
2020/05/11	4	53.10	2	53.30	53.10	2	8,239	0.02%
2020/05/08	22	51.97	14	51.79	52.00	8	8,525	0.09%
2020/05/07	3	50.80	1	50.50	51.20	2	8,832	0.02%
2020/05/06	14	50.36	0	0.00	50.30	14	8,852	0.16%
2020/05/04	24	51.88	25	51.82	51.20	-1	8,888	-0.01%
2020/04/30	6	51.87	3	52.20	52.00	3	8,884	0.03%
2020/04/29	5	51.70	5	52.12	51.80	0	8,872	0.00%
2020/04/28	11	52.51	5	52.10	52.20	6	8,850	0.07%
2020/04/27	2	52.60	3	52.50	52.90	-1	8,901	-0.01%
2020/04/24	0	0.00	1	52.40	52.10	-1	8,996	-0.01%
2020/04/23	9	51.87	1	51.90	52.40	8	9,098	0.09%
2020/04/22	6	51.45	1	51.60	51.70	5	9,145	0.05%
2020/04/21	6	53.22	3	54.40	52.10	3	9,078	0.03%
2020/04/20	3	54.30	1	54.20	54.50	2	9,017	0.02%
2020/04/17	2	54.50	8	54.49	53.20	-6	8,961	-0.07%
2020/04/16	2	53.50	5	54.22	54.00	-3	8,864	-0.03%
2020/04/15	6	53.15	52	53.36	54.00	-46	8,778	-0.52%
2020/04/14	8	52.61	12	52.53	53.00	-4	8,667	-0.05%
2020/04/13	2	51.20	9	51.10	50.50	-7	8,559	-0.08%
2020/04/10	3	50.30	2	50.00	50.90	1	8,574	0.01%
2020/04/09	8	50.55	0	0.00	50.50	8	8,580	0.09%
2020/04/08	2	51.45	0	0.00	51.20	2	8,555	0.02%
2020/04/07	1	52.30	4	52.73	51.70	-3	8,548	-0.04%
2020/04/06	6	52.15	22	52.44	52.40	-16	8,511	-0.19%
2020/04/01	20	51.75	12	52.12	52.50	8	8,404	0.10%
2020/03/31	9	49.96	24	50.55	51.00	-15	8,180	-0.18%
2020/03/30	1	47.40	17	46.86	46.85	-16	7,938	-0.20%
2020/03/27	4	46.45	13	47.13	46.85	-9	7,876	-0.11%
2020/03/26	1	44.80	3	44.47	44.20	-2	7,753	-0.03%
2020/03/25	11	41.40	9	43.49	43.60	2	7,689	0.03%
2020/03/24	9	39.21	2	39.40	39.65	7	7,664	0.09%
2020/03/23	3	38.73	2	38.63	38.25	1	7,848	0.01%
2020/03/20	6	40.54	2	40.00	40.50	4	7,849	0.05%
2020/03/19	0	0.00	10	38.15	38.15	-10	7,824	-0.13%
2020/03/18	3	42.60	1	41.60	40.00	2	7,764	0.03%
2020/03/17	15	42.83	4	43.16	42.60	11	7,660	0.14%
2020/03/16	5	45.22	2	45.48	43.75	3	7,611	0.04%
2020/03/13	9	44.10	7	43.78	45.00	2	7,560	0.03%
2020/03/12	5	48.02	13	47.91	47.55	-8	7,448	-0.11%
2020/03/11	5	49.78	10	49.47	49.40	-5	7,319	-0.07%
2020/03/10	6	49.28	14	49.14	49.60	-8	7,263	-0.11%
2020/03/09	11	50.79	3	51.83	50.10	8	7,117	0.11%
2020/03/06	15	52.40	2	52.70	52.60	13	7,020	0.19%
2020/03/05	13	52.38	2	52.50	52.60	11	6,992	0.16%
2020/03/04	8	51.68	3	51.60	51.90	5	6,967	0.07%
2020/03/03	14	52.51	3	52.67	52.60	11	6,897	0.16%
2020/03/02	3	52.17	19	51.75	52.20	-16	6,841	-0.23%
2020/02/27	6	53.30	17	52.71	52.10	-11	6,759	-0.16%
2020/02/26	4	53.85	1	54.10	53.90	3	6,686	0.04%
2020/02/25	1	54.50	17	54.51	54.40	-16	6,672	-0.24%
2020/02/24	3	54.77	6	54.85	55.30	-3	6,702	-0.04%
2020/02/21	119	55.46	109	55.20	54.90	10	6,633	0.15%	大買/大賣/
2020/02/20	9	57.36	21	57.35	58.00	-12	6,321	-0.19%
2020/02/19	45	59.05	25.4	59.74	57.70	19.6	6,154	0.32%
2020/02/18	3	59.03	31	58.51	58.30	-28	6,006	-0.47%
2020/02/17	29	59.07	7	59.23	58.70	22	5,922	0.37%
2020/02/14	36	58.56	9	58.60	58.90	27	5,789	0.47%
2020/02/13	24	58.28	74	58.57	59.00	-50	5,527	-0.90%
2020/02/12	33	55.73	34	56.03	56.00	-1	5,085	-0.02%
2020/02/11	36	55.33	78	55.82	55.80	-42	4,882	-0.86%
2020/02/10	21	53.51	29	53.54	54.30	-8	4,523	-0.18%
2020/02/07	7	52.30	6	52.32	51.90	1	4,220	0.02%
2020/02/06	2	52.10	3	52.10	52.20	-1	4,323	-0.02%
2020/02/05	3	51.40	2	51.65	51.40	1	4,346	0.02%
2020/02/04	1	51.20	2	51.05	50.90	-1	4,316	-0.02%
2020/02/03	1	50.40	8	50.47	51.10	-7	4,300	-0.16%
2020/01/31	12	51.15	7	51.27	51.20	5	4,330	0.12%
2020/01/30	5	49.95	5	50.06	50.80	0	4,358	0.00%
2020/01/20	4	52.25	36.7	52.22	52.20	-32.7	4,395	-0.74%
2020/01/17	4	51.83	12	51.90	51.90	-8	4,311	-0.19%
2020/01/16	13	51.29	5	51.36	51.20	8	4,218	0.19%
2020/01/15	2	50.60	2	50.60	50.40	0	4,204	0.00%
2020/01/13	1	50.60	4	50.60	50.60	-3	4,324	-0.07%
2020/01/10	8	50.50	8	50.33	50.40	0	4,370	0.00%
2020/01/09	26	50.28	1	50.50	50.20	25	4,397	0.57%
2020/01/03	3	50.03	5	50.20	50.20	-2	4,428	-0.05%
2020/01/02	8	50.15	1	50.00	50.00	7	4,433	0.16%
2019/12/31	1	49.80	0	0.00	49.70	1	4,409	0.02%
2019/12/30	5	50.24	1	50.40	50.10	4	4,382	0.09%
2019/12/27	3	50.63	1	50.50	50.50	2	4,349	0.05%
2019/12/26	1	50.70	22	50.82	50.70	-21	4,383	-0.48%
2019/12/25	3	51.50	1	51.50	51.50	2	4,386	0.05%
2019/12/24	5	50.94	0.1	50.90	50.80	4.9	4,499	0.11%
2019/12/23	2	51.75	1	52.10	50.90	1	4,519	0.02%
2019/12/20	7	52.57	2	52.40	52.00	5	4,684	0.11%
2019/12/19	12	52.76	11	52.55	52.40	1	4,869	0.02%
2019/12/18	20	52.68	19	52.65	52.70	1	4,889	0.02%
2019/12/17	10	51.40	8	51.38	51.40	2	4,738	0.04%
2019/12/13	2	51.10	2	51.15	51.10	0	4,738	0.00%
2019/12/12	0	0.00	2	51.30	50.80	-2	4,715	-0.04%
2019/12/11	0	0.00	1	51.00	50.80	-1	4,746	-0.02%
2019/12/10	1	50.60	0	0.00	50.90	1	4,764	0.02%
2019/12/09	0	0.00	2	51.00	50.70	-2	4,863	-0.04%
2019/12/06	0	0.00	1	50.70	50.50	-1	4,915	-0.02%
2019/12/05	0	0.00	2	50.50	50.50	-2	5,072	-0.04%
2019/12/03	0	0.00	27	50.74	51.00	-27	5,282	-0.51%
2019/12/02	3	50.53	0	0.00	50.70	3	5,346	0.06%
2019/11/28	0	0.00	5	50.80	50.80	-5	5,511	-0.09%
2019/11/27	0	0.00	7	51.33	51.30	-7	5,545	-0.13%
2019/11/25	11	52.09	3	51.47	51.40	8	5,592	0.14%
2019/11/22	12	52.18	6	51.90	52.00	6	5,657	0.11%
2019/11/21	3	51.67	3	51.80	51.80	0	5,816	0.00%
2019/11/20	5	51.00	3	51.13	51.10	2	5,795	0.03%
2019/11/19	4	50.70	4	50.68	50.80	0	5,872	0.00%
2019/11/18	15	50.21	12	49.56	50.40	3	6,032	0.05%
2019/11/15	10	49.36	1	49.40	49.05	9	6,428	0.14%
2019/11/14	0	0.00	8	49.37	49.40	-8	6,653	-0.12%
2019/11/13	3	50.52	2	50.90	49.95	1	6,828	0.01%
2019/11/12	16.1	51.19	2	51.00	51.30	14.1	6,907	0.20%
2019/11/11	0	0.00	4	51.43	51.30	-4	7,085	-0.06%
2019/11/08	17	51.28	8	51.13	51.20	9	7,213	0.12%
2019/11/07	1	51.50	77	51.34	51.10	-76	7,432	-1.02%
2019/11/06	3	52.03	23	51.95	51.90	-20	7,483	-0.27%
2019/11/05	26	52.76	21	52.82	52.60	5	7,449	0.07%
2019/11/04	3	52.00	50	52.04	52.30	-47	7,357	-0.64%
2019/11/01	3	51.03	1	51.00	51.20	2	7,285	0.03%
2019/10/31	11	51.28	3	51.10	50.90	8	7,342	0.11%
2019/10/30	21	51.87	2	50.70	50.70	19	7,389	0.26%
2019/10/29	1	51.50	13	51.79	51.50	-12	7,347	-0.16%
2019/10/28	37	51.69	9	51.60	51.50	28	7,324	0.38%
2019/10/25	42	50.10	4	50.45	50.50	38	7,221	0.53%
2019/10/24	15	50.01	5	50.06	50.20	10	7,216	0.14%
2019/10/23	46	50.09	2	49.90	49.80	44	7,276	0.60%
2019/10/22	5	49.82	15	49.53	50.00	-10	7,270	-0.14%
2019/10/21	2	49.35	15	49.56	49.30	-13	7,251	-0.18%
2019/10/18	0	0.00	2	48.95	49.00	-2	7,237	-0.03%
2019/10/17	5	48.70	0	0.00	49.30	5	7,309	0.07%
2019/10/16	4	49.51	1	50.10	49.20	3	7,294	0.04%
2019/10/15	1	49.35	0	0.00	49.35	1	7,321	0.01%
2019/10/14	2	49.90	1	50.00	49.75	1	7,402	0.01%
2019/10/09	10	49.30	13	49.69	49.35	-3	7,571	-0.04%
2019/10/08	1	49.90	0	0.00	49.70	1	7,693	0.01%
2019/10/07	1	50.10	0	0.00	50.20	1	7,754	0.01%
2019/10/04	2	50.60	6	50.68	50.20	-4	7,807	-0.05%
2019/10/02	25	50.06	4	50.13	50.10	21	7,934	0.26%
2019/10/01	6	49.18	4	49.05	49.45	2	7,976	0.03%
2019/09/27	6	49.55	20	49.56	49.65	-14	8,032	-0.17%
2019/09/26	7	51.44	0	0.00	51.10	7	8,010	0.09%
2019/09/25	25	52.84	2	52.45	51.80	23	8,066	0.29%
2019/09/24	23	53.24	19	53.34	53.90	4	7,979	0.05%
2019/09/23	3	52.23	15	52.00	52.30	-12	7,952	-0.15%
2019/09/20	12	51.38	18	51.60	51.10	-6	8,281	-0.07%
2019/09/19	16	51.20	0	0.00	50.90	16	8,405	0.19%
2019/09/18	1	51.50	0	0.00	51.10	1	8,555	0.01%
2019/09/17	5	51.20	0	0.00	51.20	5	8,635	0.06%
2019/09/16	6	51.58	0	0.00	51.70	6	8,714	0.07%
2019/09/12	13	52.10	3	52.33	52.70	10	8,734	0.11%
2019/09/11	6	53.10	26	53.59	52.30	-20	8,823	-0.23%
2019/09/10	3	52.87	0	0.00	53.30	3	8,828	0.03%
2019/09/09	13	53.31	22	53.39	53.30	-9	8,780	-0.10%
2019/09/06	8	52.68	16	52.57	52.40	-8	8,627	-0.09%
2019/09/05	13	52.51	8	51.69	52.40	5	8,571	0.06%
2019/09/04	5	50.72	0	0.00	50.70	5	8,444	0.06%
2019/09/03	5	51.20	0	0.00	51.30	5	8,423	0.06%
2019/09/02	6	51.03	0	0.00	51.40	6	8,407	0.07%
2019/08/30	0.1	52.80	18	52.73	52.80	-17.9	8,226	-0.22%
2019/08/28	0.1	53.00	26	52.73	53.00	-25.9	8,140	-0.32%
2019/08/27	20	52.89	6	52.57	52.20	14	8,115	0.17%
2019/08/26	27	52.89	22	53.25	52.70	5	8,061	0.06%
2019/08/23	5.1	53.00	10	53.08	53.00	-4.9	7,872	-0.06%
2019/08/22	2.1	52.73	11	53.10	53.30	-8.9	7,829	-0.11%
2019/08/21	39	53.71	38.2	52.84	53.10	0.8	7,731	0.01%
2019/08/20	31	51.93	45	52.58	52.80	-14	7,524	-0.19%
2019/08/19	56	50.56	72	50.47	50.80	-16	7,070	-0.23%
2019/08/16	25	48.43	31	48.15	49.60	-6	6,718	-0.09%
2019/08/15	15	46.71	2	46.73	46.30	13	6,506	0.20%
2019/08/14	5	48.87	5	49.72	48.20	0	6,395	0.00%
2019/08/13	21	49.48	22	50.05	49.40	-1	6,243	-0.02%
2019/08/12	32	49.48	15	49.20	49.45	17	6,127	0.28%
2019/08/08	19	47.08	5	46.89	46.80	14	5,960	0.23%
2019/08/07	1	46.00	7	45.94	46.20	-6	5,917	-0.10%
2019/08/06	9	46.27	3	46.40	46.50	6	5,914	0.10%
2019/08/05	16	45.24	2	45.50	45.60	14	5,859	0.24%
2019/08/02	8	45.51	0	0.00	45.20	8	5,864	0.14%
2019/08/01	6	45.58	0	0.00	45.55	6	5,812	0.10%
2019/07/31	2	46.90	0	0.00	46.80	2	5,744	0.03%
2019/07/30	7	47.41	0	0.00	47.30	7	5,716	0.12%
2019/07/29	3	48.17	0	0.00	48.30	3	5,732	0.05%
2019/07/26	0.5	49.00	0	0.00	48.70	0.5	5,685	0.01%
2019/07/25	9	48.72	2	49.10	48.75	7	5,664	0.12%
2019/07/24	6	49.16	2	49.30	48.90	4	5,604	0.07%
2019/07/23	21	48.99	6	49.00	49.00	15	5,588	0.27%
2019/07/22	2	48.25	0	0.00	48.35	2	5,537	0.04%
2019/07/19	14	48.45	5	47.84	48.20	9	5,577	0.16%
2019/07/18	4	48.50	0	0.00	48.05	4	5,493	0.07%
2019/07/17	3	48.92	3	48.85	48.90	0	5,448	0.00%
2019/07/16	4.5	49.32	9	48.89	48.80	-4.5	5,380	-0.08%
2019/07/15	15	50.15	4	50.41	49.90	11	5,272	0.21%
2019/07/12	10	53.40	5	53.46	53.50	5	5,095	0.10%
2019/07/11	3	52.93	2	52.90	52.80	1	5,063	0.02%
2019/07/10	0	0.00	2	53.00	52.50	-2	5,002	-0.04%
2019/07/09	5	53.14	3	52.90	52.30	2	4,972	0.04%
2019/07/08	4	55.30	1	55.10	54.80	3	4,894	0.06%
2019/07/05	12	54.68	1	55.60	54.70	11	4,867	0.23%
2019/07/04	5	55.24	4	55.28	54.60	1	4,792	0.02%
2019/07/03	1	54.20	13	54.50	54.40	-12	4,751	-0.25%
2019/07/02	5	53.90	13	53.81	54.20	-8	4,750	-0.17%
2019/07/01	16	53.68	8	53.61	53.80	8	4,823	0.17%
2019/06/28	13	52.31	3	52.27	53.20	10	4,739	0.21%
2019/06/27	16	52.99	29	53.11	53.40	-13	4,581	-0.28%
2019/06/26	13	49.57	16	49.76	50.00	-3	4,170	-0.07%
2019/06/25	1	48.30	0	0.00	47.75	1	3,984	0.03%
2019/06/24	6	46.62	0	0.00	46.90	6	3,885	0.15%
2019/06/21	1	47.30	0	0.00	46.40	1	3,819	0.03%
2019/06/20	1	47.75	0	0.00	47.50	1	3,768	0.03%
2019/06/19	12	48.29	21	47.96	48.50	-9	3,870	-0.23%
2019/06/18	15	46.89	25	46.49	47.05	-10	4,005	-0.25%
2019/06/17	6	45.33	3	45.45	44.80	3	3,948	0.08%
2019/06/12	1	44.15	0	0.00	44.45	1	4,140	0.02%
2019/06/11	7	44.75	1	44.60	44.45	6	4,158	0.14%
2019/06/10	1	45.10	0	0.00	45.20	1	4,144	0.02%
2019/06/06	2	44.95	0	0.00	44.95	2	4,156	0.05%
2019/06/03	1	45.05	1	45.15	44.90	0	4,364	0.00%
2019/05/31	5	45.10	0	0.00	45.75	5	4,431	0.11%
2019/05/30	2	44.73	0	0.00	44.60	2	4,523	0.04%
2019/05/28	3	45.83	0	0.00	45.35	3	4,723	0.06%
2019/05/24	2	44.43	4	43.30	44.50	-2	5,182	-0.04%
2019/05/23	80	44.09	2	44.38	43.90	78	5,306	1.47%
2019/05/22	1	45.05	0	0.00	44.90	1	5,607	0.02%
2019/05/20	3	44.65	1	44.65	44.75	2	5,978	0.03%
2019/05/17	1	45.10	1	45.00	44.90	0	6,113	0.00%
2019/05/16	10	46.31	1	44.95	44.95	9	6,412	0.14%
2019/05/15	0	0.00	2	47.38	46.80	-2	6,446	-0.03%
2019/05/14	2	47.85	6	47.97	47.90	-4	6,556	-0.06%
2019/05/13	3	46.95	1	46.80	46.50	2	6,653	0.03%
2019/05/10	6	46.93	0	0.00	46.35	6	6,686	0.09%
2019/05/09	2	47.00	11	47.17	47.20	-9	6,687	-0.13%
2019/05/06	2	48.33	0	0.00	48.05	2	6,786	0.03%
2019/05/03	1	50.20	0	0.00	50.00	1	6,882	0.01%
2019/05/02	1	49.85	3	50.10	50.10	-2	6,924	-0.03%
2019/04/30	3	49.95	0	0.00	49.65	3	6,962	0.04%
2019/04/29	5	49.73	0	0.00	49.60	5	6,982	0.07%
2019/04/26	1	50.80	3	50.90	50.80	-2	6,989	-0.03%
2019/04/25	4	52.08	0	0.00	51.30	4	7,103	0.06%
2019/04/24	1	51.70	0	0.00	52.80	1	7,086	0.01%
2019/04/23	0	0.00	3	51.00	51.20	-3	7,089	-0.04%
2019/04/22	1	51.50	5	51.20	51.10	-4	7,156	-0.06%
2019/04/19	2	51.50	0	0.00	51.50	2	7,234	0.03%
2019/04/18	3	51.80	2	51.30	51.20	1	7,282	0.01%
2019/04/17	0	0.00	6	52.77	52.40	-6	7,451	-0.08%
2019/04/16	0	0.00	12	50.88	51.90	-12	7,450	-0.16%
2019/04/15	20	50.50	0	0.00	50.50	20	7,540	0.27%
2019/04/12	0	0.00	2	50.60	49.90	-2	7,649	-0.03%
2019/04/11	6	50.70	4	50.60	50.80	2	7,721	0.03%
2019/04/10	5	51.32	3	51.30	51.00	2	7,800	0.03%
2019/04/09	8	50.90	3	51.13	52.30	5	7,968	0.06%
2019/04/08	4	51.95	4	52.25	51.40	0	8,215	0.00%
2019/04/03	6	51.50	19	51.72	51.20	-13	8,665	-0.15%
2019/04/02	2	49.40	2	49.40	49.80	0	9,014	0.00%
2019/04/01	1	49.45	1	49.70	49.30	0	9,380	0.00%
2019/03/29	2	49.28	2	49.10	49.10	0	9,440	0.00%
2019/03/28	2	48.68	2	48.68	49.05	0	9,726	0.00%
2019/03/27	2	48.50	0	0.00	49.00	2	9,779	0.02%
2019/03/26	0	0.00	6	49.38	49.30	-6	9,742	-0.06%
2019/03/25	4	49.00	3	49.20	49.15	1	9,760	0.01%
2019/03/22	5	50.32	20	50.62	50.50	-15	9,734	-0.15%
2019/03/21	27	50.03	27	50.24	50.50	0	9,659	0.00%
2019/03/20	7	47.96	0	0.00	48.00	7	9,503	0.07%
2019/03/19	14	47.75	15	48.05	48.00	-1	9,530	-0.01%
2019/03/18	6	46.24	3	46.88	47.40	3	9,614	0.03%
2019/03/15	4	45.91	3	46.02	45.65	1	9,592	0.01%
2019/03/14	1	46.25	4	46.60	45.95	-3	9,587	-0.03%
2019/03/13	4	46.45	0	0.00	46.25	4	9,640	0.04%
2019/03/11	2	46.48	0	0.00	46.65	2	9,782	0.02%
2019/03/08	1	46.40	3	46.23	46.35	-2	9,850	-0.02%
2019/03/07	4	46.98	7	46.97	46.70	-3	9,953	-0.03%
2019/03/06	1	47.25	5	47.70	47.75	-4	10,031	-0.04%
2019/03/05	4	48.53	20	48.76	47.75	-16	10,119	-0.16%
2019/03/04	23	48.67	10	48.62	48.90	13	10,064	0.13%
2019/02/27	13	48.25	8	48.48	47.90	5	10,060	0.05%
2019/02/26	5	48.33	16	47.87	47.70	-11	9,914	-0.11%
2019/02/25	13	45.73	2	46.13	46.10	11	9,622	0.11%
2019/02/22	11	45.58	0	0.00	45.60	11	9,614	0.11%
2019/02/21	17	46.37	21	46.45	45.50	-4	9,562	-0.04%
2019/02/20	2	45.30	12	45.46	46.00	-10	9,284	-0.11%
2019/02/19	1	44.80	9	44.68	44.80	-8	9,157	-0.09%
2019/02/18	7	44.68	1	44.55	44.65	6	9,236	0.06%
2019/02/15	21	43.84	14	43.85	44.00	7	9,092	0.08%
2019/02/14	10	42.85	14	42.93	42.95	-4	8,790	-0.05%
2019/02/13	2	42.38	3	42.60	42.90	-1	8,705	-0.01%
2019/02/12	6	41.73	34	41.92	41.70	-28	8,571	-0.33%
2019/02/11	1	40.50	0	0.00	40.75	1	8,450	0.01%
2019/01/30	3	40.15	0	0.00	40.15	3	8,432	0.04%
2019/01/29	0	0.00	1	40.05	40.25	-1	8,408	-0.01%
2019/01/28	3	40.38	2	40.13	40.30	1	8,391	0.01%
2019/01/25	9	40.23	5	40.17	40.00	4	8,403	0.05%
2019/01/24	7	40.42	5	40.44	39.95	2	8,410	0.02%
2019/01/23	1	40.05	5	40.80	40.80	-4	8,328	-0.05%
2019/01/22	1	40.45	1	39.95	39.85	0	8,344	0.00%
2019/01/21	0	0.00	7	40.31	40.40	-7	8,351	-0.08%
2019/01/18	1	40.20	4	40.25	39.80	-3	8,403	-0.04%
2019/01/17	6	40.11	23	40.07	39.85	-17	8,447	-0.20%
2019/01/16	11	39.94	1	40.20	39.70	10	8,393	0.12%
2019/01/11	11	39.70	0	0.00	39.50	11	8,398	0.13%
2019/01/10	1	39.60	0	0.00	40.15	1	8,360	0.01%
2019/01/09	40	40.30	3	40.13	39.80	37	8,352	0.44%
2019/01/08	8	41.29	27	41.06	40.85	-19	8,174	-0.23%
2019/01/07	27	40.27	3	40.42	41.15	24	8,064	0.30%
2019/01/04	13	38.71	13	38.18	39.20	0	7,973	0.00%
2019/01/03	11	39.08	2	39.45	38.65	9	7,928	0.11%
2019/01/02	2	39.88	0	0.00	39.40	2	7,860	0.03%
2018/12/28	17	40.19	16	40.13	40.20	1	7,801	0.01%
2018/12/27	28	41.87	16	42.22	40.45	12	7,688	0.16%
2018/12/26	39	42.55	31	41.95	41.30	8	7,361	0.11%
2018/12/25	20	43.98	72	43.16	44.90	-52	6,817	-0.76%
2018/12/24	57	41.54	110	42.39	43.55	-53	6,266	-0.85%	大賣/
2018/12/22	98	39.93	27	39.93	39.70	71	5,869	1.21%
2018/12/21	2	39.03	9	39.36	38.75	-7	5,801	-0.12%
2018/12/20	3	37.62	0	0.00	37.55	3	5,515	0.05%
2018/12/18	1	37.45	1	38.30	37.85	0	5,439	0.00%
2018/12/17	6	38.00	0	0.00	37.75	6	5,397	0.11%
2018/12/14	9	38.13	4	38.00	38.15	5	5,426	0.09%
2018/12/13	14	38.93	1	39.60	38.70	13	5,354	0.24%
2018/12/11	16	39.38	4	39.79	39.00	12	5,259	0.23%
2018/12/10	1	40.80	4	40.50	40.80	-3	5,168	-0.06%
2018/12/07	1	40.00	2	40.05	40.05	-1	5,145	-0.02%
2018/12/06	1	40.50	159	39.85	39.20	-158	5,147	-3.07%	大賣/鉅額交易
2018/12/05	3	40.73	5	40.51	40.95	-2	5,118	-0.04%
2018/12/04	12	42.14	5	41.96	41.70	7	5,152	0.14%
2018/12/03	4	40.60	45	40.26	41.10	-41	5,077	-0.81%
2018/11/30	13	38.69	12	39.04	38.85	1	4,964	0.02%
2018/11/29	71	39.45	3	39.43	38.60	68	4,884	1.39%
2018/11/28	4	38.51	9	38.23	39.40	-5	4,733	-0.11%
2018/11/27	26	37.19	0	0.00	37.15	26	4,594	0.57%
2018/11/26	1	37.85	0	0.00	37.90	1	4,559	0.02%
2018/11/23	2	38.15	1	38.30	38.05	1	4,609	0.02%
2018/11/22	16	38.39	16	38.28	38.00	0	4,684	0.00%
2018/11/21	7	37.04	6	37.03	37.05	1	4,700	0.02%
2018/11/20	85	38.41	0	0.00	38.25	85	4,633	1.83%
2018/11/16	5	37.43	3	38.02	38.50	2	4,576	0.04%
2018/11/15	4	38.09	47	38.25	38.30	-43	4,481	-0.96%
2018/11/13	22	39.96	0	0.00	40.40	22	4,610	0.48%
2018/11/12	1	41.80	0	0.00	41.45	1	4,841	0.02%
2018/11/09	3	41.37	0	0.00	41.55	3	4,917	0.06%
2018/11/05	1	41.60	0	0.00	41.50	1	5,310	0.02%
2018/11/02	1	42.80	13	43.31	42.05	-12	5,347	-0.22%
2018/11/01	16	41.72	10	42.24	42.50	6	5,348	0.11%
2018/10/31	5	40.62	7	40.45	40.45	-2	5,354	-0.04%
2018/10/30	5	39.25	0	0.00	39.00	5	5,361	0.09%
2018/10/29	0	40.35	3	40.80	39.90	-3	5,366	-0.06%
2018/10/25	2	39.20	6	39.27	39.00	-4	5,461	-0.07%
2018/10/24	5	38.60	3	38.45	38.45	2	5,452	0.04%
2018/10/19	11	39.77	0	0.00	40.20	11	5,771	0.19%
2018/10/18	0	0.00	1	40.50	40.65	-1	6,136	-0.02%
2018/10/17	0	0.00	1	41.95	40.65	-1	6,369	-0.02%
2018/10/16	1	42.20	10	41.70	41.70	-9	6,429	-0.14%
2018/10/15	6	41.92	0	0.00	41.75	6	6,534	0.09%
2018/10/12	3	41.27	22	41.57	42.50	-19	6,653	-0.29%
2018/10/11	25	41.79	8	42.05	41.70	17	6,817	0.25%
2018/10/09	5	46.32	10	46.90	46.30	-5	6,766	-0.07%
2018/10/08	1	47.50	26	47.77	47.60	-25	6,735	-0.37%
2018/10/05	33	46.47	5	46.19	46.15	28	6,728	0.42%
2018/10/04	0	0.00	16	48.10	47.95	-16	6,706	-0.24%
2018/10/03	16	48.15	26	49.01	48.15	-10	6,761	-0.15%
2018/10/02	10	49.00	0	0.00	48.80	10	6,824	0.15%
2018/10/01	1	49.10	1	48.75	49.20	0	6,911	0.00%
2018/09/28	1	47.70	0	0.00	48.20	1	6,966	0.01%
2018/09/26	7	48.36	0	0.00	48.20	7	7,165	0.10%
2018/09/25	0	0.00	1	49.20	49.00	-1	7,155	-0.01%
2018/09/20	19	48.65	1	48.70	48.60	18	7,211	0.25%
2018/09/19	1	49.95	0	0.00	49.90	1	7,207	0.01%
2018/09/18	6	50.80	0	0.00	50.00	6	7,229	0.08%
2018/09/17	0	0.00	5	51.50	51.60	-5	7,234	-0.07%
2018/09/14	2	50.75	4	51.43	51.90	-2	7,293	-0.03%
2018/09/13	0	0.00	10	48.90	48.60	-10	7,376	-0.14%
2018/09/12	2	50.20	3	49.50	49.20	-1	7,430	-0.01%
2018/09/11	4	49.63	3	49.88	50.10	1	7,486	0.01%
2018/09/10	14	48.89	28	48.77	48.95	-14	7,595	-0.18%
2018/09/07	3	50.10	2	50.20	49.70	1	7,645	0.01%
2018/09/06	1	52.70	11	51.71	51.70	-10	7,630	-0.13%
2018/09/05	9	52.87	2	53.10	52.30	7	7,654	0.09%
2018/09/04	11	52.33	16	52.20	52.30	-5	7,692	-0.07%
2018/09/03	4	52.40	6	52.73	52.00	-2	7,880	-0.03%
2018/08/31	4	52.20	22	52.25	52.40	-18	7,971	-0.23%
2018/08/30	28	51.78	9	51.77	51.30	19	8,074	0.24%
2018/08/29	8	53.93	3	53.47	53.00	5	8,043	0.06%
2018/08/28	2	54.30	13	54.05	53.70	-11	8,093	-0.14%
2018/08/27	7	52.10	2	52.40	52.80	5	8,079	0.06%
2018/08/24	1	51.70	0	0.00	51.50	1	8,111	0.01%
2018/08/22	0	0.00	5	51.60	51.30	-5	8,319	-0.06%
2018/08/21	1	52.10	8	51.91	52.00	-7	8,311	-0.08%
2018/08/20	12	49.23	1	49.00	49.00	11	8,274	0.13%
2018/08/17	19	50.69	2	51.65	50.30	17	8,296	0.20%
2018/08/16	31	53.48	1	53.30	53.20	30	8,213	0.37%
2018/08/15	9	56.17	5	57.04	54.40	4	8,285	0.05%
2018/08/14	3	56.60	2	56.40	56.40	1	8,167	0.01%
2018/08/13	12	54.83	1	54.50	54.80	11	8,390	0.13%
2018/08/10	0	0.00	4	57.53	57.20	-4	8,745	-0.05%
2018/08/09	2	57.25	2	57.50	57.10	0	9,040	0.00%
2018/08/08	12	58.38	1	58.60	57.40	11	9,330	0.12%
2018/08/07	3	57.63	5	57.66	57.60	-2	9,430	-0.02%
2018/08/06	4	58.48	0	0.00	58.20	4	9,564	0.04%
2018/08/03	58	59.06	3	59.20	58.90	55	9,636	0.57%
2018/08/02	8	59.13	0	0.00	58.80	8	9,871	0.08%
2018/08/01	121	61.66	16	61.99	61.40	105	9,899	1.06%	大買/鉅額交易
2018/07/31	2	61.05	0	0.00	61.40	2	9,873	0.02%
2018/07/30	3	61.10	13	60.78	60.30	-10	9,961	-0.10%
2018/07/27	2	62.95	5	62.84	62.70	-3	9,989	-0.03%
2018/07/26	41	64.73	31	63.89	63.40	10	9,945	0.10%
2018/07/25	45	65.83	42	66.09	66.30	3	9,752	0.03%
2018/07/24	23	59.75	35	61.61	62.40	-12	9,346	-0.13%
2018/07/23	1	57.10	1	58.50	57.70	0	9,108	0.00%
2018/07/20	34	60.17	9	59.10	58.00	25	9,078	0.28%
2018/07/19	20	61.47	7	61.70	61.10	13	8,995	0.14%
2018/07/18	5	62.52	23	61.69	62.80	-18	8,980	-0.20%
2018/07/17	2	59.00	1	59.40	59.50	1	8,875	0.01%
2018/07/16	2	59.70	0	0.00	59.60	2	8,989	0.02%
2018/07/13	1	59.10	4	59.25	59.20	-3	9,048	-0.03%
2018/07/12	22	58.78	1	59.00	58.20	21	9,086	0.23%
2018/07/11	21	62.84	6	63.20	62.60	15	9,133	0.16%
2018/07/10	18	63.19	35	62.85	62.70	-17	9,174	-0.19%
2018/07/09	0	0.00	3	61.83	61.60	-3	9,201	-0.03%
2018/07/06	2	64.15	4	64.25	64.20	-2	9,259	-0.02%
2018/07/05	30	65.06	4	65.15	63.70	26	9,486	0.27%
2018/07/04	0	0.00	7	66.87	67.70	-7	9,449	-0.07%
2018/07/03	17	66.12	0	0.00	65.00	17	9,552	0.18%
2018/07/02	3	67.07	3	67.33	66.30	0	9,586	0.00%
2018/06/29	0	0.00	27	66.12	67.40	-27	9,666	-0.28%
2018/06/28	28	66.73	3	65.97	65.30	25	9,593	0.26%
2018/06/27	2	68.65	0	0.00	68.20	2	9,591	0.02%
2018/06/26	25	67.24	0	0.00	68.00	25	9,593	0.26%
2018/06/25	10	67.20	30	68.20	67.90	-20	9,618	-0.21%
2018/06/22	44	68.72	25	67.94	67.50	19	9,587	0.20%
2018/06/21	12	72.02	0	0.00	71.60	12	9,489	0.13%
2018/06/20	33	73.68	16	73.41	73.60	17	9,533	0.18%
2018/06/19	26	75.29	33	75.43	76.50	-7	9,505	-0.07%
2018/06/15	7	74.90	10	74.34	73.90	-3	9,390	-0.03%
2018/06/14	2	76.80	0	0.00	75.10	2	9,317	0.02%
2018/06/13	6	77.30	40	76.70	76.60	-34	9,411	-0.36%
2018/06/12	1	76.50	18	76.84	77.20	-17	9,510	-0.18%
2018/06/11	7	76.94	30	77.55	77.50	-23	9,498	-0.24%
2018/06/08	6	75.58	23	75.29	74.50	-17	9,390	-0.18%
2018/06/07	9	74.73	5	75.10	74.30	4	9,394	0.04%
2018/06/06	18	76.42	0.2	76.50	76.40	17.8	9,451	0.19%
2018/06/05	25	77.85	1	76.80	76.20	24	9,464	0.25%
2018/06/04	9	79.37	0	0.00	78.80	9	9,714	0.09%
2018/06/01	4	80.18	0	0.00	79.90	4	9,873	0.04%
2018/05/31	8	81.00	11	80.02	79.10	-3	9,878	-0.03%
2018/05/30	17	79.05	10	79.20	78.60	7	9,870	0.07%
2018/05/29	20	81.45	10	81.15	80.80	10	9,810	0.10%
2018/05/28	27	82.29	27	82.83	82.20	0	9,801	0.00%
2018/05/25	8	84.16	6	83.77	83.50	2	9,755	0.02%
2018/05/24	15	86.69	15	85.63	86.40	0	9,690	0.00%
2018/05/23	6	88.63	12	88.03	87.50	-6	9,635	-0.06%
2018/05/22	3	87.17	9	87.06	88.80	-6	9,591	-0.06%
2018/05/21	20	87.09	15.3	86.61	86.30	4.7	9,635	0.05%
2018/05/18	16	83.04	14	84.51	85.20	2	9,483	0.02%
2018/05/17	7	79.04	53	79.23	80.60	-46	9,237	-0.50%
2018/05/16	48	79.22	100	79.93	75.60	-52	9,016	-0.58%
2018/05/15	65	76.91	42	77.31	79.10	23	8,824	0.26%
2018/05/14	91	76.34	18	76.73	77.50	73	8,869	0.82%
2018/05/11	25	74.89	43	75.08	75.90	-18	8,772	-0.21%
2018/05/10	97	75.55	110	75.80	76.00	-13	8,738	-0.15%	大賣/
2018/05/09	32	71.53	30	71.75	71.90	2	8,561	0.02%
2018/05/08	7	70.09	2	70.35	69.60	5	8,500	0.06%
2018/05/07	8	70.68	25	71.02	71.60	-17	8,561	-0.20%
2018/05/04	33	67.65	3	68.23	69.30	30	8,656	0.35%
2018/05/03	21	67.05	87	66.89	66.30	-66	8,631	-0.76%
2018/04/30	28	63.63	0	0.00	65.40	28	9,013	0.31%
2018/04/27	9	63.89	13	63.68	63.90	-4	9,098	-0.04%
2018/04/26	2	63.55	1	63.60	63.50	1	9,209	0.01%
2018/04/25	1	64.50	25	64.80	64.50	-24	9,162	-0.26%
2018/04/24	9	65.60	21	64.91	65.90	-12	9,217	-0.13%
2018/04/23	1	64.20	3	65.27	65.40	-2	9,242	-0.02%
2018/04/20	44	65.55	40	64.80	64.50	4	9,316	0.04%
2018/04/19	7	66.94	0	0.00	67.10	7	9,236	0.08%
2018/04/18	27	66.71	23	66.80	67.00	4	9,337	0.04%
2018/04/17	29	65.17	48	65.80	65.80	-19	9,534	-0.20%
2018/04/16	46	67.13	17.5	67.36	66.70	28.5	9,561	0.30%
2018/04/13	70	69.98	14	70.07	69.50	56	9,646	0.58%
2018/04/12	20	71.56	32	70.51	71.20	-12	9,783	-0.12%
2018/04/11	47	71.21	47	71.16	73.20	0	9,756	0.00%
2018/04/10	60	68.68	25	68.28	67.80	35	9,676	0.36%
2018/04/09	23	71.17	47	71.83	70.00	-24	9,651	-0.25%
2018/04/03	3	68.87	6	68.78	68.50	-3	9,496	-0.03%
2018/04/02	19	69.06	42	67.87	67.70	-23	9,481	-0.24%
2018/03/31	4	66.90	2	66.80	66.80	2	9,370	0.02%
2018/03/30	36	67.01	2	67.25	66.10	34	9,371	0.36%
2018/03/29	4	67.78	1	68.30	67.90	3	9,346	0.03%
2018/03/28	6	67.93	2	68.20	66.80	4	9,330	0.04%
2018/03/27	1	68.50	27	68.56	67.60	-26	9,274	-0.28%
2018/03/26	5	68.00	46	67.40	67.30	-41	9,309	-0.44%
2018/03/23	2	67.05	24	66.95	66.60	-22	9,455	-0.23%
2018/03/22	31	66.77	5	66.52	66.00	26	9,397	0.28%
2018/03/21	6	67.18	1	67.20	66.70	5	9,471	0.05%
2018/03/20	2	67.05	10	66.70	67.20	-8	9,688	-0.08%
2018/03/19	29	67.24	20	66.90	66.90	9	9,804	0.09%
2018/03/16	10	67.42	7	68.01	69.10	3	9,671	0.03%
2018/03/15	0	0.00	30	67.94	67.70	-30	9,560	-0.31%
2018/03/14	3	66.50	20	66.65	66.30	-17	9,556	-0.18%
2018/03/13	51	66.60	0	0.00	66.30	51	9,590	0.53%
2018/03/12	31	66.92	22	67.71	66.60	9	9,519	0.09%
2018/03/09	24	69.83	10	70.55	69.40	14	9,414	0.15%
2018/03/08	23	72.98	38	73.69	72.40	-15	9,334	-0.16%
2018/03/07	14	72.62	56	71.96	72.70	-42	8,991	-0.47%
2018/03/06	42	69.64	5	69.50	69.30	37	8,905	0.42%
2018/03/05	1	68.90	40	71.01	69.90	-39	8,961	-0.44%
2018/03/02	21	68.41	3	68.20	68.10	18	8,984	0.20%
2018/03/01	21	69.36	5	70.24	70.80	16	9,006	0.18%
2018/02/27	65	71.78	37	71.33	70.30	28	8,924	0.31%
2018/02/26	36	73.06	54	73.11	72.60	-18	8,835	-0.20%
2018/02/23	53	74.16	19	74.53	72.10	34	8,758	0.39%
2018/02/22	83	72.93	22	72.86	72.50	61	8,743	0.70%
2018/02/21	7	72.96	11.3	72.63	74.10	-4.3	8,709	-0.05%
2018/02/12	40	67.66	31	67.81	67.40	9	8,591	0.10%
2018/02/09	16	66.39	8	66.44	66.30	8	8,509	0.09%
2018/02/08	1	68.00	26	66.92	67.00	-25	8,355	-0.30%
2018/02/07	37	68.42	18	68.27	66.00	19	8,327	0.23%
2018/02/06	25	63.36	50	64.61	64.70	-25	8,225	-0.30%
2018/02/05	78	70.07	68	69.80	69.00	10	8,162	0.12%
2018/02/02	11	72.54	26	73.73	74.40	-15	8,218	-0.18%
2018/02/01	9	74.09	15	71.73	71.70	-6	8,375	-0.07%
2018/01/31	26	72.36	23	73.51	72.70	3	8,392	0.04%
2018/01/30	25	73.01	30	73.33	74.20	-5	8,342	-0.06%
2018/01/29	19	74.20	16	74.06	75.00	3	8,311	0.04%
2018/01/26	6	71.03	6	70.98	70.40	0	8,146	0.00%
2018/01/25	43	72.35	42	72.07	72.80	1	8,089	0.01%
2018/01/24	30	70.94	71	71.38	70.30	-41	8,017	-0.51%
2018/01/23	15	66.51	19	68.88	67.00	-4	7,896	-0.05%
2018/01/22	37	67.27	47.9	66.06	67.30	-10.9	7,883	-0.14%
2018/01/19	1	64.90	1.8	64.94	65.00	-0.8	7,927	-0.01%
2018/01/18	23	65.20	15	65.28	64.20	8	7,966	0.10%
2018/01/17	18	63.83	20	64.35	65.20	-2	8,030	-0.02%
2018/01/16	9	64.41	23	64.82	63.00	-14	8,226	-0.17%
2018/01/15	38	63.65	1	63.30	63.30	37	8,247	0.45%
2018/01/12	48	66.20	10	65.86	65.60	38	8,190	0.46%
2018/01/11	7	65.11	50	66.62	68.00	-43	8,023	-0.54%
2018/01/10	3	62.40	24.1	62.99	61.90	-21.1	7,768	-0.27%
2018/01/09	10	62.04	18	62.46	61.50	-8	7,634	-0.10%
2018/01/08	26	61.42	10	60.32	61.00	16	7,466	0.21%
2018/01/05	69	58.44	68	58.39	58.20	1	7,233	0.01%
2018/01/04	23	57.90	23	57.88	59.20	0	7,106	0.00%
2018/01/03	52	53.78	36.1	54.43	55.30	15.9	6,888	0.23%
2018/01/02	2.1	53.04	1	53.60	52.80	1.1	6,782	0.02%