南亞科 (2408)-台新-高雄券商分點個股進出

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

南亞科

(2408)

可現股當沖

股價
65.8
漲跌
▼0.8
漲幅
-1.20%
成交量
11,252張
產業
上市半導體類股
1762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

南亞科 (2408)籌碼相關－台新-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	16.1	66.55	8.3	67.05	65.80	7.9	17,378	0.05%
2024/05/02	13	66.22	83	66.18	66.60	-70	17,305	-0.40%
2024/04/30	13	66.55	16	66.54	66.10	-3	17,441	-0.02%
2024/04/29	13	66.98	18.1	67.18	67.50	-5.1	17,653	-0.03%
2024/04/26	35	65.59	10	65.45	65.70	25	17,681	0.14%
2024/04/25	34	65.28	28.5	65.86	65.60	5.5	17,603	0.03%
2024/04/24	39	65.18	39.4	65.43	65.50	-0.4	17,558	0.00%
2024/04/23	35.3	62.34	12.3	62.52	62.80	23	17,548	0.13%
2024/04/22	75.7	61.04	56	61.19	61.20	19.7	17,538	0.11%
2024/04/19	41.5	62.46	42.6	62.48	62.00	-1.1	17,518	-0.01%
2024/04/18	29.3	64.41	14	64.34	64.30	15.3	17,403	0.09%
2024/04/17	39.5	65.08	9	65.08	64.50	30.5	17,751	0.17%
2024/04/16	113.7	65.80	75.2	65.68	65.50	38.5	17,642	0.22%	大買/
2024/04/15	41.4	69.94	52.8	69.96	70.00	-11.4	17,334	-0.07%
2024/04/12	71.5	71.50	57.9	71.73	71.80	13.6	17,232	0.08%
2024/04/11	159	70.90	110.3	70.01	70.60	48.7	16,845	0.29%	大買/大賣/
2024/04/10	222.2	70.36	84.7	70.31	70.20	137.5	16,560	0.83%	大買/鉅額交易
2024/04/09	17.1	68.12	15	68.37	68.40	2.1	16,334	0.01%
2024/04/08	25.1	68.32	7.1	68.65	68.10	18	16,321	0.11%
2024/04/03	60.1	68.13	9	68.10	68.20	51.1	16,271	0.31%
2024/04/02	39	69.96	28	70.08	69.10	11	16,456	0.07%
2024/04/01	49	69.19	33.5	69.12	69.40	15.5	16,546	0.09%
2024/03/29	22.2	67.79	20.6	67.75	67.70	1.6	16,468	0.01%
2024/03/28	35.1	68.11	22.1	68.22	67.60	13	16,442	0.08%
2024/03/27	18.1	68.05	16	67.94	67.90	2.1	16,791	0.01%
2024/03/26	45	68.81	43	68.86	68.10	2	16,954	0.01%
2024/03/25	29.3	68.42	24	68.33	68.50	5.3	16,725	0.03%
2024/03/22	146.5	69.73	162.7	70.03	69.60	-16.2	16,622	-0.10%	大買/大賣/
2024/03/21	47.7	65.86	140.3	65.76	67.60	-92.6	15,466	-0.60%	大賣/
2024/03/20	27.2	62.03	19	61.95	61.50	8.2	14,939	0.06%
2024/03/19	20.1	62.32	12	62.43	62.30	8.1	15,179	0.05%
2024/03/18	56.2	62.58	13.3	62.69	62.40	42.9	15,160	0.28%
2024/03/15	13.2	63.79	3	63.97	63.90	10.2	15,090	0.07%
2024/03/14	26.1	63.72	15	64.01	63.80	11.1	15,053	0.07%
2024/03/13	164.1	63.90	122.5	63.38	63.30	41.6	15,008	0.28%	大買/大賣/
2024/03/12	31.1	65.64	10	65.67	65.70	21.1	14,785	0.14%
2024/03/11	5	66.18	8	66.43	65.80	-3	14,793	-0.02%
2024/03/08	16	65.28	12.1	65.38	65.00	3.9	14,679	0.03%
2024/03/07	6	65.77	19	66.67	65.70	-13	14,685	-0.09%
2024/03/06	21.1	65.26	16	65.29	65.10	5.1	14,756	0.03%
2024/03/05	17.2	65.94	10	66.11	65.80	7.1	15,155	0.05%
2024/03/04	14.5	66.65	4.2	66.68	66.50	10.3	15,704	0.07%
2024/03/01	63	66.17	39	66.34	66.30	24	16,281	0.15%
2024/02/29	7	67.10	15.5	67.51	67.30	-8.4	16,437	-0.05%
2024/02/27	43.4	67.24	10.2	67.45	66.30	33.2	16,604	0.20%
2024/02/26	11	67.57	4.8	67.86	67.90	6.2	16,550	0.04%
2024/02/23	91.2	68.17	30	68.07	67.70	61.2	16,648	0.37%
2024/02/22	7.1	67.37	12	67.53	68.10	-4.9	16,559	-0.03%
2024/02/21	12	67.62	2	67.95	67.30	10	16,631	0.06%
2024/02/20	11.3	67.59	14.1	67.61	67.80	-2.8	16,506	-0.02%
2024/02/19	15.2	65.58	11	66.48	66.60	4.2	16,388	0.03%
2024/02/16	23	65.40	6	65.43	65.90	17	16,442	0.10%
2024/02/15	85.6	65.73	22	66.25	65.40	63.6	16,233	0.39%
2024/02/05	1.1	67.82	2	67.75	68.20	-0.9	15,749	-0.01%
2024/02/02	26.5	68.07	4	68.35	67.60	22.5	15,710	0.14%
2024/02/01	4	68.95	2	68.90	69.20	2	15,595	0.01%
2024/01/31	2	68.95	6	68.98	68.70	-4	15,589	-0.03%
2024/01/30	14.2	69.82	0	0.00	69.30	14.2	15,632	0.09%
2024/01/29	2	70.30	2	71.25	70.80	0	15,743	0.00%
2024/01/26	5	70.74	0	0.00	71.00	5	15,757	0.03%
2024/01/25	6	71.43	2	71.35	71.00	4	15,800	0.03%
2024/01/24	23	71.74	30.1	71.81	71.60	-7.1	15,743	-0.05%
2024/01/23	28	70.94	33	71.25	70.70	-5	15,551	-0.03%
2024/01/22	5.2	69.24	2	70.15	69.30	3.2	15,291	0.02%
2024/01/19	4	69.18	4	69.53	69.30	0	15,260	0.00%
2024/01/18	8.1	68.26	9	68.70	68.20	-0.9	15,318	-0.01%
2024/01/17	18.4	68.40	1.2	69.70	67.80	17.2	15,230	0.11%
2024/01/16	13.6	69.86	0	0.00	69.40	13.6	15,127	0.09%
2024/01/15	21	70.78	20	70.77	71.50	1	15,034	0.01%
2024/01/12	9	69.03	1	68.90	68.80	8	14,915	0.05%
2024/01/11	67.7	69.31	26	69.10	69.40	41.7	14,862	0.28%
2024/01/10	13.4	71.45	0	0.00	71.50	13.4	14,549	0.09%
2024/01/09	1.1	73.02	5	73.60	72.60	-3.9	14,570	-0.03%
2024/01/08	20	73.35	18	73.81	73.10	2	14,541	0.01%
2024/01/05	10.5	74.91	12	75.17	74.70	-1.5	14,614	-0.01%
2024/01/04	2	73.70	10.2	73.84	74.40	-8.2	14,802	-0.06%
2024/01/03	49.1	73.70	12.4	73.63	73.10	36.7	14,861	0.25%
2024/01/02	17.3	76.81	36	77.03	76.50	-18.7	14,627	-0.13%
2023/12/29	11.1	78.10	13	78.15	78.00	-2	14,616	-0.01%
2023/12/28	45.2	78.98	47	78.88	78.30	-1.8	14,536	-0.01%
2023/12/27	14	78.83	35.3	79.21	79.70	-21.4	14,374	-0.15%
2023/12/26	12.5	77.50	45.5	77.35	78.00	-33	14,081	-0.23%
2023/12/25	27.1	75.58	9	75.61	75.40	18.1	14,281	0.13%
2023/12/22	71.3	77.34	62	77.10	75.90	9.3	14,305	0.07%
2023/12/21	10	74.83	45.1	74.83	75.40	-35.1	13,770	-0.25%
2023/12/20	11.1	72.32	1	72.80	71.80	10.1	13,486	0.07%
2023/12/19	4	73.03	1	73.50	73.10	3	13,411	0.02%
2023/12/18	29.5	73.60	25	74.05	73.40	4.5	13,450	0.03%
2023/12/15	22	74.19	55.7	75.01	74.50	-33.7	13,379	-0.25%
2023/12/14	25.8	73.67	178	73.79	72.80	-152.2	12,831	-1.19%	大賣/鉅額交易
2023/12/13	0.2	73.70	7.3	73.59	73.70	-7.1	12,607	-0.06%
2023/12/12	14.2	73.23	24	73.64	72.50	-9.8	12,936	-0.08%
2023/12/11	10	72.23	0.5	72.40	72.20	9.5	12,912	0.07%
2023/12/08	5	71.88	0	0.00	72.10	5	12,959	0.04%
2023/12/07	5.1	71.04	11	71.35	70.70	-5.9	12,868	-0.05%
2023/12/06	18.1	72.26	2	72.10	72.00	16.1	12,755	0.13%
2023/12/05	10.2	72.65	0	0.00	73.20	10.2	12,633	0.08%
2023/12/04	3	74.60	5	74.18	74.00	-2	12,581	-0.02%
2023/12/01	5.4	73.69	7.3	73.88	73.70	-1.9	12,372	-0.02%
2023/11/30	15.2	74.29	42.2	74.53	75.00	-27	12,116	-0.22%
2023/11/29	44.2	73.69	79.5	73.40	74.20	-35.3	11,568	-0.31%
2023/11/28	28	72.65	47.5	72.74	73.50	-19.5	11,080	-0.18%
2023/11/27	11	69.60	4.2	69.84	70.10	6.9	10,413	0.07%
2023/11/24	24	69.39	15	70.11	70.80	9	10,125	0.09%
2023/11/22	4	70.05	23.1	70.00	70.70	-19.1	9,571	-0.20%
2023/11/21	3.2	70.00	5.5	70.36	70.60	-2.3	9,356	-0.03%
2023/11/20	157	70.11	49.1	69.93	70.00	107.9	9,141	1.18%	大買/鉅額交易
2023/11/17	6	67.40	4	67.33	67.40	2	8,935	0.02%
2023/11/16	3	67.27	2.1	67.57	67.20	0.9	8,874	0.01%
2023/11/15	34	68.14	49	68.63	67.60	-15	8,836	-0.17%
2023/11/14	4.2	65.68	18	65.84	66.10	-13.8	8,635	-0.16%
2023/11/13	23	63.50	2	63.65	63.60	21	8,651	0.24%
2023/11/10	5.4	64.09	3	64.27	63.70	2.4	8,596	0.03%
2023/11/09	6.6	64.56	2	64.60	64.60	4.6	8,583	0.05%
2023/11/08	6	65.53	2	65.80	65.40	4	8,677	0.05%
2023/11/07	5.2	66.07	3	66.20	65.90	2.2	8,693	0.03%
2023/11/06	14	64.82	7	65.37	65.40	7	8,664	0.08%
2023/11/03	1	66.30	0	0.00	66.10	1	8,452	0.01%
2023/11/02	6	65.35	2	65.85	65.60	4	8,451	0.05%
2023/11/01	1	65.00	1	64.70	64.50	0	8,360	0.00%
2023/10/31	4	65.05	2	65.50	64.70	2	8,416	0.02%
2023/10/30	10	64.59	1	64.40	64.90	9	8,489	0.11%
2023/10/27	43.2	65.09	30	64.80	64.80	13.2	8,531	0.16%
2023/10/26	18.1	66.60	1	66.50	66.10	17.1	8,531	0.20%
2023/10/25	0.5	68.22	0	0.00	68.00	0.5	8,724	0.01%
2023/10/24	23.4	67.93	13	68.02	67.80	10.4	8,898	0.12%
2023/10/23	2.2	69.60	0	0.00	69.60	2.2	8,945	0.02%
2023/10/20	0	0.00	5	70.18	70.30	-5	8,977	-0.06%
2023/10/19	5	70.54	17	70.51	70.50	-12	8,939	-0.13%
2023/10/18	4.2	70.21	0	0.00	70.20	4.2	8,999	0.05%
2023/10/17	3	71.07	6	71.36	70.90	-3	8,886	-0.03%
2023/10/16	6	70.12	17	70.48	70.60	-11	8,898	-0.12%
2023/10/13	10.2	70.57	13	71.15	70.80	-2.9	8,919	-0.03%
2023/10/12	21.4	68.68	49	70.48	71.00	-27.6	8,808	-0.31%
2023/10/11	5	70.80	29.3	70.90	70.70	-24.3	8,569	-0.28%
2023/10/06	15	69.77	9	69.84	69.20	6	8,525	0.07%
2023/10/05	3	69.47	9	69.60	69.50	-6	8,578	-0.07%
2023/10/04	6.1	67.73	3	68.50	67.70	3.1	8,613	0.04%
2023/10/03	13	68.75	14	68.99	68.10	-1	8,654	-0.01%
2023/10/02	6	67.62	12	67.42	67.60	-6	8,587	-0.07%
2023/09/28	34	66.47	24	66.24	65.60	10	8,542	0.12%
2023/09/27	11	69.35	8.1	69.49	69.80	3	8,234	0.04%
2023/09/26	7	70.51	1	70.50	70.30	6	8,255	0.07%
2023/09/25	3	71.73	0	0.00	71.60	3	8,271	0.04%
2023/09/22	8	72.10	4	71.95	72.00	4	8,461	0.05%
2023/09/21	12	72.19	27.2	72.22	72.80	-15.2	8,584	-0.18%
2023/09/20	15	70.70	15.6	70.62	70.70	-0.6	8,534	-0.01%
2023/09/19	8	72.35	4	72.00	71.70	4	8,729	0.05%
2023/09/18	22	72.54	45.1	72.61	72.30	-23.1	8,931	-0.26%
2023/09/15	15.9	71.71	48.8	72.07	72.40	-32.9	9,068	-0.36%
2023/09/14	19	69.58	36	69.53	70.00	-17	8,745	-0.19%
2023/09/13	0	0.00	9.1	68.18	68.40	-9.1	8,704	-0.10%
2023/09/12	4.1	66.50	0	0.00	66.80	4.1	8,869	0.05%
2023/09/11	33	66.02	30	65.70	65.70	3	8,993	0.03%
2023/09/08	0	0.00	2	66.80	67.20	-2	9,209	-0.02%
2023/09/07	13.1	67.97	5	68.88	67.20	8.1	9,409	0.09%
2023/09/06	0	0.00	4	68.10	68.00	-4	9,453	-0.04%
2023/09/05	2	67.35	3	67.77	68.10	-1	9,499	-0.01%
2023/09/04	10	67.48	2	68.40	67.60	8	9,556	0.08%
2023/09/01	9	68.26	17	68.90	68.20	-8	9,565	-0.08%
2023/08/31	9.7	67.72	6	67.82	66.60	3.7	9,428	0.04%
2023/08/30	1	66.60	3	66.67	66.70	-2	9,383	-0.02%
2023/08/29	3	65.73	0	0.00	66.20	3	9,505	0.03%
2023/08/28	1	65.10	3	65.10	65.60	-2	9,658	-0.02%
2023/08/25	2	65.40	2	65.55	65.00	0	9,955	0.00%
2023/08/24	1	65.30	12	65.02	65.30	-11	10,028	-0.11%
2023/08/23	12.1	63.28	11	63.05	63.50	1.1	10,157	0.01%
2023/08/21	6	63.73	3	63.83	63.40	3	10,899	0.03%
2023/08/18	5	64.92	3	65.07	64.60	2	11,063	0.02%
2023/08/17	16	65.63	16	65.86	65.60	0	11,119	0.00%
2023/08/16	7	63.53	1	63.70	63.70	6	11,260	0.05%
2023/08/15	5.1	65.31	2	65.75	64.60	3.1	11,326	0.03%
2023/08/14	33.2	65.30	1	64.60	64.90	32.2	11,543	0.28%
2023/08/11	5	68.10	0	0.00	67.90	5	11,783	0.04%
2023/08/10	15.2	67.39	2.3	67.73	67.10	12.9	11,789	0.11%
2023/08/09	1	68.50	6	68.53	68.90	-5	11,769	-0.04%
2023/08/08	52.2	68.52	30	68.50	68.50	22.2	11,788	0.19%
2023/08/07	0.2	69.97	2	69.85	70.00	-1.9	11,760	-0.02%
2023/08/04	4.1	69.80	8	69.53	69.90	-4	11,794	-0.03%
2023/08/02	14	69.56	7	69.40	69.10	7	11,778	0.06%
2023/08/01	39.1	70.99	35.5	71.04	71.00	3.6	11,775	0.03%
2023/07/31	27.1	73.92	23	73.63	72.30	4.1	11,778	0.04%
2023/07/28	21	73.56	40.2	74.38	74.80	-19.2	11,713	-0.16%
2023/07/27	4	70.21	26.3	70.37	71.40	-22.3	11,480	-0.19%
2023/07/26	21.4	66.82	3	67.10	67.10	18.3	11,341	0.16%
2023/07/25	15.1	68.46	2	68.70	68.20	13.1	11,414	0.11%
2023/07/24	2.1	69.33	1	69.30	69.30	1.1	11,413	0.01%
2023/07/21	1	69.30	5	69.80	70.10	-4	11,443	-0.03%
2023/07/20	0	0.00	2	70.35	70.30	-2	11,408	-0.02%
2023/07/19	2.4	71.20	3	70.97	70.40	-0.6	11,461	-0.01%
2023/07/18	22.7	69.91	2	70.35	69.50	20.7	11,413	0.18%
2023/07/17	17	71.50	5	71.50	71.70	12	11,465	0.11%
2023/07/14	10.4	71.40	3	71.57	71.70	7.4	11,512	0.06%
2023/07/13	34.1	71.43	40	71.01	70.90	-5.9	11,526	-0.05%
2023/07/12	13.1	69.85	3	70.27	70.10	10.1	11,523	0.09%
2023/07/11	6	70.38	1	70.40	69.90	5	11,521	0.04%
2023/07/10	2	70.69	4	70.28	69.70	-2	11,643	-0.02%
2023/07/07	5	68.94	0	0.00	69.10	5	12,084	0.04%
2023/07/06	6	69.70	3	69.73	70.10	3	12,369	0.02%
2023/07/05	9	70.09	50.5	70.00	70.10	-41.5	12,646	-0.33%
2023/07/04	5.1	70.20	0	70.90	70.40	5	12,939	0.04%
2023/07/03	8.1	70.25	1	70.40	70.10	7.1	13,198	0.05%
2023/06/30	38	70.34	9	70.63	70.80	29	13,756	0.21%
2023/06/29	19.3	72.35	58	72.60	72.20	-38.7	13,957	-0.28%
2023/06/28	62.2	70.28	0	0.00	69.50	62.2	13,915	0.45%
2023/06/27	40.3	71.37	0	0.00	70.80	40.3	13,928	0.29%
2023/06/26	30	72.89	27.4	73.10	73.00	2.6	13,798	0.02%
2023/06/21	25.1	74.63	0	0.00	74.60	25.1	13,909	0.18%
2023/06/20	9	77.56	2.1	77.64	77.40	6.9	13,709	0.05%
2023/06/19	1.5	78.17	3	78.37	78.00	-1.5	13,645	-0.01%
2023/06/16	20	76.50	58.5	77.53	78.50	-38.5	13,584	-0.28%
2023/06/15	6.2	75.11	1.3	75.38	75.30	4.9	13,317	0.04%
2023/06/14	29.5	76.03	15	76.09	76.20	14.5	13,331	0.11%
2023/06/13	7	73.91	15	74.63	74.80	-8	13,089	-0.06%
2023/06/12	0	0.00	33	72.92	72.90	-33	12,895	-0.26%
2023/06/09	0	0.00	1	71.30	71.30	-1	12,835	-0.01%
2023/06/08	14	70.34	10	70.86	70.20	4	12,837	0.03%
2023/06/07	7	71.59	0	0.00	71.90	7	12,807	0.05%
2023/06/06	0	0.00	11	72.35	72.40	-11	12,914	-0.09%
2023/06/05	1	72.10	0	0.00	72.10	1	13,136	0.01%
2023/06/02	0	0.00	6	72.87	72.90	-6	13,091	-0.05%
2023/06/01	34.1	72.20	81	71.30	71.40	-46.9	12,992	-0.36%
2023/05/31	3	72.67	19.5	72.58	73.50	-16.5	12,867	-0.13%
2023/05/30	2	71.10	15.6	71.37	71.90	-13.6	12,652	-0.11%
2023/05/29	5	71.48	14.3	71.20	71.20	-9.3	12,614	-0.07%
2023/05/26	59.5	72.25	3.1	72.29	71.90	56.4	12,517	0.45%
2023/05/25	7	71.40	28.8	71.38	72.40	-21.8	12,261	-0.18%
2023/05/24	6.3	70.05	16.1	69.55	69.90	-9.8	11,824	-0.08%
2023/05/23	24.1	69.23	24	69.67	69.90	0.1	11,637	0.00%
2023/05/22	32.1	70.81	19.2	70.33	70.10	12.9	11,504	0.11%
2023/05/19	16.6	68.99	26.1	69.74	69.90	-9.5	11,249	-0.08%
2023/05/18	23.1	69.56	62.5	69.56	69.30	-39.4	11,183	-0.35%
2023/05/17	2.5	68.05	52.4	68.37	68.00	-49.9	10,951	-0.46%
2023/05/16	3	65.13	4	65.13	64.60	-1	10,611	-0.01%
2023/05/15	1	63.70	1	64.30	63.90	0	10,610	0.00%
2023/05/12	1	62.90	0	0.00	63.80	1	10,608	0.01%
2023/05/11	2	63.40	0	0.00	63.30	2	10,652	0.02%
2023/05/10	1	63.90	0	0.00	64.20	1	10,683	0.01%
2023/05/09	0	0.00	0	65.00	64.70	0	10,660	0.00%
2023/05/08	12	65.44	4	65.28	64.80	8	10,677	0.07%
2023/05/05	4	66.93	2	66.71	66.70	2	10,645	0.02%
2023/05/04	5	67.40	6	67.65	68.00	-1	10,703	-0.01%
2023/05/03	0	0.00	2	67.15	67.10	-2	10,701	-0.02%
2023/05/02	3	66.90	1	66.60	66.70	2	10,809	0.02%
2023/04/28	6	66.92	13	67.25	67.80	-7	11,092	-0.06%
2023/04/27	3	65.10	7	64.87	65.60	-4	10,915	-0.04%
2023/04/26	2	62.65	2	63.45	64.10	0	10,929	0.00%
2023/04/25	14	63.96	9	64.89	63.50	5	10,897	0.05%
2023/04/24	0	0.00	3.5	64.83	64.20	-3.5	10,804	-0.03%
2023/04/21	2	64.70	7	64.41	64.50	-5	10,840	-0.05%
2023/04/20	15	65.88	11	65.62	65.50	4	10,849	0.04%
2023/04/19	5.3	66.91	16.6	67.22	67.00	-11.4	10,886	-0.10%
2023/04/18	10	67.00	1.2	67.58	67.30	8.8	10,914	0.08%
2023/04/17	3	68.03	16	67.67	68.00	-13	11,094	-0.12%
2023/04/14	7.2	67.64	11	67.69	67.60	-3.8	11,065	-0.03%
2023/04/13	17.4	67.83	6	68.07	67.50	11.4	11,035	0.10%
2023/04/12	18.6	68.70	45.4	68.95	69.10	-26.8	10,786	-0.25%
2023/04/11	32	68.37	50.5	68.29	68.20	-18.5	10,277	-0.18%
2023/04/10	26.2	67.05	1	66.70	66.70	25.2	9,887	0.26%
2023/04/07	15	68.34	51	68.27	68.60	-36	9,551	-0.38%
2023/04/06	20	65.14	9	66.16	66.40	11	9,152	0.12%
2023/03/31	41.2	66.42	89.5	66.22	66.50	-48.3	8,839	-0.55%
2023/03/30	32.1	64.29	40.2	64.17	63.90	-8.1	8,287	-0.10%
2023/03/29	35	61.05	30	61.00	61.00	5	7,940	0.06%
2023/03/28	1	63.10	9	62.83	62.50	-8	7,909	-0.10%
2023/03/27	10	62.85	10	63.17	63.20	0	7,836	0.00%
2023/03/24	30.6	63.18	79	62.92	63.30	-48.5	7,789	-0.62%
2023/03/23	9	59.88	12	60.32	59.80	-3	7,417	-0.04%
2023/03/22	3	59.40	5	59.34	59.10	-2	7,411	-0.03%
2023/03/21	3	58.63	1	58.70	58.60	2	7,446	0.03%
2023/03/20	6	58.92	0	0.00	59.20	6	7,469	0.08%
2023/03/17	5	59.38	30	59.63	59.30	-25	7,553	-0.33%
2023/03/16	7	57.86	8	57.83	57.70	-1	7,489	-0.01%
2023/03/15	1	58.50	2	58.65	58.00	-1	7,569	-0.01%
2023/03/14	12	57.72	2	57.80	58.00	10	7,741	0.13%
2023/03/13	1	58.10	2	58.40	58.50	-1	7,760	-0.01%
2023/03/10	4	58.25	3	58.53	58.70	1	7,943	0.01%
2023/03/09	22	60.39	3	59.30	59.10	19	8,062	0.24%
2023/03/08	8.2	60.47	83	60.37	61.00	-74.9	8,128	-0.92%
2023/03/07	0	0.00	2	58.25	58.50	-2	8,121	-0.02%
2023/03/06	8	57.79	6	57.97	57.70	2	8,223	0.02%
2023/03/03	10.1	57.45	4	58.00	57.90	6.1	8,220	0.07%
2023/03/02	11	57.45	32	57.41	57.30	-21	8,249	-0.25%
2023/03/01	22	57.46	0.4	57.60	57.30	21.6	8,250	0.26%
2023/02/24	2	58.80	1	58.60	58.40	1	8,296	0.01%
2023/02/23	5	59.02	3.7	59.22	59.50	1.3	8,398	0.02%
2023/02/22	7	58.89	12	59.08	58.70	-5	8,649	-0.06%
2023/02/21	14	60.34	2	60.05	60.40	12	8,811	0.14%
2023/02/20	3	60.17	1	60.20	60.00	2	8,908	0.02%
2023/02/17	7	59.79	0	0.00	59.70	7	9,019	0.08%
2023/02/16	0.2	59.54	12	59.75	59.70	-11.8	9,137	-0.13%
2023/02/14	2	58.40	2	58.45	58.40	0	9,351	0.00%
2023/02/13	7.1	57.67	1	57.80	57.60	6.1	9,438	0.06%
2023/02/10	1	57.70	1	58.50	58.30	0	9,554	0.00%
2023/02/09	17.1	57.79	8.1	57.73	58.00	9	9,686	0.09%
2023/02/08	3	58.40	9	59.03	58.40	-6	9,703	-0.06%
2023/02/07	1	58.10	1	58.40	58.20	0	9,763	0.00%
2023/02/06	41.1	58.50	31	58.10	58.10	10.1	9,798	0.10%
2023/02/03	7	59.87	8	59.94	59.90	-1	9,805	-0.01%
2023/02/02	11	59.68	6	59.73	59.90	5	9,835	0.05%
2023/02/01	4	57.95	1	58.00	58.20	3	9,842	0.03%
2023/01/31	11	58.17	2	58.25	57.80	9	9,858	0.09%
2023/01/30	1	59.40	18.3	60.41	60.30	-17.3	9,772	-0.18%
2023/01/17	4	57.30	9	57.67	57.70	-5	9,566	-0.05%
2023/01/16	13	56.94	31	57.25	57.50	-18	9,732	-0.18%
2023/01/13	0	0.00	16	56.00	56.00	-16	9,885	-0.16%
2023/01/12	2	56.25	1	56.80	56.20	1	10,227	0.01%
2023/01/11	4	56.30	8	56.73	57.00	-4	10,492	-0.04%
2023/01/10	1	57.30	23	57.35	56.50	-22	10,614	-0.21%
2023/01/09	4	55.93	41	56.32	56.70	-37	10,734	-0.34%
2023/01/06	3	54.23	9	54.90	55.00	-6	11,045	-0.05%
2023/01/05	74	55.28	79.1	55.17	54.90	-5.1	11,150	-0.05%
2023/01/04	9	53.88	24	53.87	54.10	-15	11,365	-0.13%
2023/01/03	0	0.00	4	52.48	53.00	-4	11,448	-0.03%
2022/12/30	4.1	51.75	0	0.00	51.20	4.1	11,434	0.04%
2022/12/29	2	51.70	0	0.00	51.80	2	11,613	0.02%
2022/12/27	2	52.00	1	52.10	51.90	1	12,174	0.01%
2022/12/26	0	0.00	1	51.50	51.50	-1	12,339	-0.01%
2022/12/23	8	50.21	1	51.20	51.40	7	12,550	0.06%
2022/12/22	4	51.78	0.5	51.80	51.70	3.5	12,618	0.03%
2022/12/21	1.1	51.81	1	51.80	51.50	0.1	12,675	0.00%
2022/12/20	50.2	52.57	32	52.01	52.00	18.2	12,632	0.14%
2022/12/19	2.5	53.92	1	54.00	53.70	1.5	12,685	0.01%
2022/12/16	10	54.53	5	54.80	54.50	5	12,705	0.04%
2022/12/15	2	55.95	8	55.93	55.90	-6	12,692	-0.05%
2022/12/14	4	55.50	15.1	55.49	55.50	-11.1	12,755	-0.09%
2022/12/13	3	54.87	10	55.20	54.80	-7	12,848	-0.05%
2022/12/12	9	54.54	6	54.48	54.80	3	12,909	0.02%
2022/12/09	8	54.05	14	54.46	53.70	-6	13,049	-0.05%
2022/12/08	54.1	53.75	44	54.29	54.00	10.1	13,003	0.08%
2022/12/07	37.1	53.81	17	53.59	53.50	20.1	13,037	0.15%
2022/12/06	41	54.48	4	54.83	54.30	37	12,971	0.29%
2022/12/05	7	56.53	3	56.67	56.20	4	12,790	0.03%
2022/12/02	33.1	56.25	8	56.39	56.10	25.1	12,759	0.20%
2022/12/01	6	57.35	36	58.28	57.50	-30	12,598	-0.24%
2022/11/30	7.1	56.56	0	0.00	56.80	7.1	12,465	0.06%
2022/11/29	56.2	56.93	47.3	57.10	57.20	8.9	12,256	0.07%
2022/11/28	72	58.69	67	58.90	58.50	5	12,021	0.04%
2022/11/25	2	60.10	33.2	60.14	59.70	-31.2	11,941	-0.26%
2022/11/24	1	60.20	12	60.16	59.90	-11	11,927	-0.09%
2022/11/23	2	59.70	1	60.00	59.80	1	11,862	0.01%
2022/11/22	8	58.10	7	59.04	59.20	1	11,790	0.01%
2022/11/21	32.1	58.81	5	58.24	58.40	27.1	11,699	0.23%
2022/11/18	40	60.66	64.3	60.64	60.70	-24.3	11,515	-0.21%
2022/11/17	8	58.74	33	58.82	58.90	-25	11,262	-0.22%
2022/11/16	1	59.80	3	59.70	60.10	-2	11,043	-0.02%
2022/11/15	7	59.09	14	59.40	59.70	-7	10,935	-0.06%
2022/11/14	2	59.70	19.4	59.96	59.90	-17.4	10,840	-0.16%
2022/11/11	15	59.35	60	59.60	59.80	-45	10,735	-0.42%
2022/11/10	11	57.45	5.1	57.32	58.00	5.9	10,519	0.06%
2022/11/09	18	57.83	34.1	57.94	58.10	-16.1	10,463	-0.15%
2022/11/08	9	57.08	32	56.96	57.10	-23	10,372	-0.22%
2022/11/07	4	56.53	28.5	56.71	56.90	-24.5	10,263	-0.24%
2022/11/04	10.3	54.74	4	55.03	54.90	6.3	10,120	0.06%
2022/11/03	0.3	55.50	8	55.44	56.00	-7.8	10,076	-0.08%
2022/11/02	6	54.82	22	54.84	54.80	-16	9,990	-0.16%
2022/11/01	6	54.60	0	0.00	54.00	6	9,994	0.06%
2022/10/31	8	54.31	9	54.01	54.50	-1	10,018	-0.01%
2022/10/28	16	53.56	13.1	53.41	53.10	2.9	9,982	0.03%
2022/10/27	22.3	54.97	7	54.87	55.00	15.3	9,909	0.15%
2022/10/26	18	54.68	16.5	54.52	54.50	1.5	9,927	0.02%
2022/10/25	16	54.87	44.5	54.42	54.10	-28.5	9,873	-0.29%
2022/10/24	26.1	56.77	33	56.33	55.60	-6.9	9,777	-0.07%
2022/10/21	12.2	55.99	33.1	56.33	55.70	-20.9	9,588	-0.22%
2022/10/20	48	54.67	62	54.81	55.70	-14	9,364	-0.15%
2022/10/19	11	54.23	11.3	53.81	53.80	-0.3	9,033	0.00%
2022/10/18	11.3	55.50	24	56.42	55.80	-12.7	8,832	-0.14%
2022/10/17	48	55.64	54	55.15	56.20	-6	8,778	-0.07%
2022/10/14	38	54.22	57	54.54	55.20	-19	8,617	-0.22%
2022/10/13	41.1	52.02	63	51.48	51.40	-21.9	8,335	-0.26%
2022/10/12	39	52.01	243	52.07	52.70	-204	8,264	-2.47%	大賣/鉅額交易
2022/10/11	29	49.25	22	49.76	49.75	7	8,133	0.09%
2022/10/07	1	49.85	2	50.08	50.20	-1	8,109	-0.01%
2022/10/06	19	50.21	8	50.18	50.20	11	8,135	0.14%
2022/10/05	13	50.93	122.1	50.99	51.40	-109.1	8,133	-1.34%	大賣/鉅額交易
2022/10/04	4.1	49.21	18	49.53	49.95	-13.9	7,909	-0.18%
2022/10/03	16	47.40	11	47.15	47.55	5	7,827	0.06%
2022/09/30	7	48.17	41	47.85	48.95	-34	7,875	-0.43%
2022/09/29	1	46.20	16	46.87	47.15	-15	7,887	-0.19%
2022/09/28	20	45.99	14	45.81	45.50	6	7,919	0.08%
2022/09/27	7	45.66	5	45.85	46.00	2	7,911	0.03%
2022/09/26	37.2	45.83	14	45.78	45.65	23.2	8,021	0.29%
2022/09/23	32	47.65	13	47.64	47.60	19	8,183	0.23%
2022/09/22	14	46.20	3	46.65	46.80	11	8,624	0.13%
2022/09/21	41	47.17	11	47.33	47.15	30	8,703	0.34%
2022/09/20	80.3	47.92	25	47.65	47.65	55.3	8,687	0.64%
2022/09/19	35	48.30	2	48.80	48.60	33	8,575	0.38%
2022/09/16	118.2	49.43	7	49.24	49.10	111.2	8,503	1.31%	大買/鉅額交易
2022/09/15	57	50.60	42	50.40	50.40	15	8,348	0.18%
2022/09/14	80	50.55	2	50.95	50.70	78	8,371	0.93%
2022/09/13	5	52.30	0	0.00	52.40	5	8,316	0.06%
2022/09/12	0	0.00	52	52.41	52.30	-52	8,331	-0.62%
2022/09/08	2	50.80	1	51.10	51.10	1	8,389	0.01%
2022/09/07	3	50.67	7	50.76	50.60	-4	8,413	-0.05%
2022/09/06	6.1	50.70	1	51.10	51.20	5.1	8,481	0.06%
2022/09/05	52.1	51.20	6	51.42	51.10	46.1	8,515	0.54%
2022/09/02	1.1	52.50	12	52.52	52.10	-10.9	8,675	-0.13%
2022/09/01	10	52.61	1.2	52.83	52.60	8.8	8,715	0.10%
2022/08/31	1	53.10	1	53.60	53.40	0	8,690	0.00%
2022/08/30	2	52.50	2	52.75	52.70	0	8,656	0.00%
2022/08/29	7	52.30	0	0.00	52.50	7	8,668	0.08%
2022/08/26	8	53.69	7	54.10	53.50	1	8,694	0.01%
2022/08/25	6	53.23	4.2	53.40	53.60	1.8	8,676	0.02%
2022/08/24	17	53.00	4.3	52.88	52.60	12.7	8,725	0.15%
2022/08/23	7	53.36	2	53.40	53.40	5	8,861	0.06%
2022/08/22	3	53.90	0	0.00	53.90	3	8,938	0.03%
2022/08/19	3	54.23	4	54.43	54.30	-1	9,026	-0.01%
2022/08/18	24	53.71	1	53.80	53.60	23	9,061	0.25%
2022/08/17	1	53.30	3	53.93	55.00	-2	9,063	-0.02%
2022/08/16	2	53.60	0.5	53.70	53.80	1.5	9,084	0.02%
2022/08/15	32	54.06	16	53.81	53.80	16.1	9,102	0.18%
2022/08/12	7.1	54.03	33.2	54.00	54.10	-26.1	9,083	-0.29%
2022/08/11	1	52.60	12	52.94	53.00	-11	9,076	-0.12%
2022/08/10	22.3	52.00	1	51.60	51.60	21.3	9,107	0.23%
2022/08/09	1	52.60	0	0.00	52.90	1	9,129	0.01%
2022/08/08	8	52.63	0	0.00	53.10	8	9,293	0.09%
2022/08/05	1	52.60	84	52.97	53.20	-83	9,286	-0.89%
2022/08/04	9	50.71	7	51.31	51.00	2	9,258	0.02%
2022/08/03	2	51.30	7.2	51.14	51.20	-5.2	9,277	-0.06%
2022/08/02	57	50.64	9	51.03	50.40	48	9,277	0.52%
2022/08/01	46	52.05	2	52.50	52.20	44	9,213	0.48%
2022/07/29	5.1	52.61	2	52.20	52.30	3.1	9,232	0.03%
2022/07/28	5	52.44	0	0.00	52.50	5	9,322	0.05%
2022/07/27	15.1	52.47	10	52.50	52.60	5.1	9,368	0.05%
2022/07/26	16	52.52	2	52.70	52.50	14	9,398	0.15%
2022/07/25	24	52.83	20	52.20	52.70	4	9,434	0.04%
2022/07/22	56	53.16	11	53.91	53.70	45	9,419	0.48%
2022/07/21	11	54.01	4	54.40	54.30	7	9,328	0.08%
2022/07/20	13	53.49	10	53.92	53.40	3	9,332	0.03%
2022/07/19	6	53.08	37	53.29	53.00	-31	9,270	-0.33%
2022/07/18	29.2	54.17	38.1	53.48	54.20	-8.9	9,209	-0.10%
2022/07/15	35	51.04	25	50.98	51.40	10	8,975	0.11%
2022/07/14	4	49.20	3	49.90	49.85	1	8,934	0.01%
2022/07/13	4	49.19	42	49.51	49.00	-38	8,893	-0.43%
2022/07/12	25.4	47.83	23	47.87	47.35	2.4	8,762	0.03%
2022/07/11	8	48.68	4	48.89	49.00	4	8,699	0.05%
2022/07/08	48.5	49.60	4	50.03	49.65	44.5	8,838	0.50%
2022/07/07	12	49.39	27	49.19	50.50	-15	8,699	-0.17%
2022/07/06	11	48.75	26	49.19	48.60	-15	8,629	-0.17%
2022/07/05	7.1	48.62	12	48.98	49.40	-4.9	8,597	-0.06%
2022/07/04	29	48.48	27	48.74	49.15	2	8,559	0.02%
2022/07/01	33	48.72	13	48.52	48.30	20	8,567	0.23%
2022/06/30	141.2	49.61	51	48.76	49.40	90.2	8,490	1.06%	大買/
2022/06/29	4	57.43	0	0.00	57.10	4	8,100	0.05%
2022/06/28	5	58.92	1	59.50	58.90	4	8,053	0.05%
2022/06/27	6	59.58	17	59.60	59.80	-11	8,043	-0.14%
2022/06/24	4	58.85	2	59.40	58.90	2	8,109	0.02%
2022/06/23	1	58.00	6	58.40	58.30	-5	8,157	-0.06%
2022/06/22	5.2	58.55	11	59.72	58.10	-5.8	8,481	-0.07%
2022/06/21	2	59.90	0	0.00	60.00	2	8,867	0.02%
2022/06/20	16	59.77	0	0.00	59.50	16	8,978	0.18%
2022/06/17	18	59.62	8	59.70	60.10	10	9,071	0.11%
2022/06/16	39	60.92	4	61.30	60.40	35	9,037	0.39%
2022/06/15	17.1	61.76	1	62.00	61.20	16.1	9,029	0.18%
2022/06/14	6.1	61.49	3	62.03	62.20	3.1	9,057	0.03%
2022/06/13	45.5	62.10	2	62.10	62.20	43.5	9,249	0.47%
2022/06/10	3	64.97	1	65.70	65.10	2	9,214	0.02%
2022/06/09	0	0.00	10	66.20	65.70	-10	9,270	-0.11%
2022/06/08	2.5	66.04	2	66.20	66.10	0.5	9,338	0.01%
2022/06/07	4	65.88	29	65.83	65.80	-25	9,453	-0.26%
2022/06/06	0	0.00	1	65.70	66.80	-1	9,489	-0.01%
2022/06/02	1	66.50	0	0.00	66.80	1	9,621	0.01%
2022/06/01	0	0.00	6	66.77	66.80	-6	9,880	-0.06%
2022/05/31	5	65.28	4	65.63	66.80	1	9,935	0.01%
2022/05/30	3	65.23	29	65.31	65.80	-26	9,947	-0.26%
2022/05/27	14	63.71	2	63.65	63.90	12	9,937	0.12%
2022/05/26	15	64.07	7	63.67	63.50	8	9,990	0.08%
2022/05/25	6	64.25	2	64.15	64.70	4	10,029	0.04%
2022/05/24	24	65.76	5	65.66	64.30	19	10,158	0.19%
2022/05/23	10.5	66.45	0	0.00	66.40	10.5	10,161	0.10%
2022/05/20	24	66.98	4	66.80	66.80	20	10,280	0.19%
2022/05/19	7.5	66.31	3	66.10	66.90	4.5	10,442	0.04%
2022/05/18	49	67.46	8	67.30	67.20	41	10,704	0.38%
2022/05/17	12	66.98	1	66.70	67.00	11	11,201	0.10%
2022/05/16	4	66.98	46.3	67.31	66.90	-42.3	11,396	-0.37%
2022/05/13	6	65.03	5	65.50	65.50	1	11,314	0.01%
2022/05/12	3	64.70	6	64.77	64.60	-3	11,419	-0.03%
2022/05/11	16.1	64.99	3	65.23	65.20	13.1	11,594	0.11%
2022/05/10	4	66.03	8	65.70	66.00	-4	11,607	-0.03%
2022/05/09	3.1	65.60	0	0.00	65.10	3.1	11,659	0.03%
2022/05/06	8	66.60	17	66.48	66.80	-9	11,759	-0.08%
2022/05/05	5	67.18	10	67.25	67.00	-5	11,942	-0.04%
2022/05/04	33	66.06	1	66.10	66.10	32	11,822	0.27%
2022/05/03	11	65.87	22	65.66	65.90	-11	11,841	-0.09%
2022/04/29	2	65.45	17	65.42	65.60	-15	11,874	-0.13%
2022/04/28	2	63.45	19	64.01	64.20	-17	11,991	-0.14%
2022/04/27	26.1	62.27	7	62.30	63.20	19.1	11,955	0.16%
2022/04/26	9	64.24	5	64.40	64.20	4	11,909	0.03%
2022/04/25	47	64.12	34	64.31	64.30	13	11,900	0.11%
2022/04/22	20	65.98	7	66.10	66.40	13	11,817	0.11%
2022/04/21	11	65.89	2	65.50	66.90	9	11,799	0.08%
2022/04/20	10	64.75	28	65.08	65.30	-18	11,771	-0.15%
2022/04/19	9	64.30	3	64.50	64.40	6	11,725	0.05%
2022/04/18	10	63.59	41	64.38	63.80	-31	11,730	-0.26%
2022/04/15	108	63.92	85	64.06	63.90	23	11,730	0.20%	大買/
2022/04/14	113.1	64.39	58	64.64	64.10	55.1	11,775	0.47%	大買/
2022/04/13	13.2	66.11	21.1	66.49	66.70	-7.9	11,644	-0.07%
2022/04/12	36.1	65.26	23	65.53	65.50	13.1	11,716	0.11%
2022/04/11	5.2	66.36	8	66.89	66.80	-2.8	11,656	-0.02%
2022/04/08	3	66.87	5	66.74	66.80	-2	11,691	-0.02%
2022/04/07	53.2	66.88	53	67.37	66.20	0.2	11,833	0.00%
2022/04/06	29.1	66.89	5.1	66.74	66.60	24	11,677	0.21%
2022/04/01	7.1	68.49	0	0.00	69.20	7.1	11,474	0.06%
2022/03/31	17.1	69.64	3	69.73	69.20	14.1	11,373	0.12%
2022/03/30	4	69.55	6	70.00	69.30	-2	11,324	-0.02%
2022/03/29	16	69.14	1	69.00	69.00	15	11,401	0.13%
2022/03/28	44.4	68.87	55	68.21	69.80	-10.6	11,703	-0.09%
2022/03/25	33.1	69.41	12	69.83	68.90	21.1	11,833	0.18%
2022/03/24	118.2	70.73	50	70.85	71.30	68.2	11,633	0.59%	大買/
2022/03/23	20.4	73.95	2	73.70	73.70	18.4	11,227	0.16%
2022/03/22	8	73.83	0.1	74.10	74.00	7.9	11,175	0.07%
2022/03/21	0	0.00	7	75.00	74.90	-7	11,088	-0.06%
2022/03/18	1	74.50	6	74.42	74.80	-5	11,147	-0.04%
2022/03/17	4.1	73.61	16	73.69	74.20	-12	11,151	-0.11%
2022/03/16	39.1	71.24	25	70.83	70.90	14.1	11,085	0.13%
2022/03/15	52	73.48	36	73.04	73.00	16	10,921	0.15%
2022/03/14	8	75.11	8	75.43	75.70	0	10,970	0.00%
2022/03/11	18	75.21	12	75.59	75.60	6	10,971	0.05%
2022/03/10	10.1	76.48	22	76.77	76.70	-11.9	11,079	-0.11%
2022/03/09	8.1	75.27	1	75.30	74.90	7.1	11,462	0.06%
2022/03/08	34.1	76.10	2	75.95	74.70	32.1	12,369	0.26%
2022/03/07	61	77.28	20	76.87	76.90	41	12,479	0.33%
2022/03/04	29.5	81.67	25	82.24	81.60	4.5	12,687	0.04%
2022/03/03	20	82.09	50.1	82.45	82.60	-30.1	12,750	-0.24%
2022/03/02	21	78.88	15	79.39	79.70	6	12,753	0.05%
2022/03/01	4	79.55	25.8	78.86	79.90	-21.8	12,792	-0.17%
2022/02/25	23.7	77.30	16	77.93	77.10	7.7	12,808	0.06%
2022/02/24	54.1	76.64	41	76.40	76.30	13.1	13,186	0.10%
2022/02/23	4.1	79.02	18.1	79.09	79.00	-14	13,782	-0.10%
2022/02/22	75	78.15	76.7	78.58	78.70	-1.7	13,846	-0.01%
2022/02/21	82.5	81.36	68.4	81.02	80.40	14.1	13,791	0.10%
2022/02/18	44	82.55	45	83.52	83.50	-1	13,757	-0.01%
2022/02/17	59.3	82.55	120.7	82.72	82.70	-61.4	13,560	-0.45%	大賣/
2022/02/16	50.2	80.22	25.3	80.27	80.50	25	13,157	0.19%
2022/02/15	34	79.27	41	79.28	78.80	-7	12,947	-0.05%
2022/02/14	3	78.30	21	78.32	78.70	-18	12,952	-0.14%
2022/02/11	10	78.82	22.1	78.68	79.00	-12.1	13,023	-0.09%
2022/02/10	2	78.70	27.3	78.82	79.00	-25.3	13,004	-0.19%
2022/02/09	7.5	78.45	4.5	78.38	78.50	3	13,050	0.02%
2022/02/08	6	77.30	13.5	77.43	77.40	-7.5	13,067	-0.06%
2022/02/07	3	76.07	53.2	75.91	76.40	-50.2	13,149	-0.38%
2022/01/26	1	72.80	21	72.72	72.00	-20	13,115	-0.15%
2022/01/25	2	72.00	16	72.21	72.00	-14	13,324	-0.11%
2022/01/24	7	72.40	34.3	72.59	72.60	-27.3	13,311	-0.20%
2022/01/21	27	72.73	46	72.85	72.30	-19	13,394	-0.14%
2022/01/20	0	0.00	2	75.35	75.10	-2	13,388	-0.01%
2022/01/19	2	75.20	5	75.14	75.20	-3	13,604	-0.02%
2022/01/18	3	75.10	7	75.56	75.10	-4	13,634	-0.03%
2022/01/17	2	74.10	0	0.00	74.40	2	13,652	0.01%
2022/01/14	3	74.20	1	74.10	74.30	2	13,716	0.01%
2022/01/13	7	74.03	2.1	75.06	74.60	4.9	13,705	0.04%
2022/01/12	1	74.20	17	74.44	74.40	-16	13,660	-0.12%
2022/01/11	10	73.82	2	73.40	73.50	8	13,650	0.06%
2022/01/10	7	73.11	9	74.29	74.90	-2	13,727	-0.01%
2022/01/07	1	73.91	7	74.17	73.70	-6	13,863	-0.04%
2022/01/06	46	74.10	12	73.93	73.80	34	13,995	0.24%
2022/01/05	26	76.10	14	75.83	75.90	12	14,067	0.09%
2022/01/04	13	76.67	29	76.77	77.20	-16	14,085	-0.11%
2022/01/03	34	77.00	34.4	77.18	76.20	-0.4	14,124	0.00%
2021/12/30	27.3	77.58	39.3	78.05	78.10	-12	14,152	-0.08%
2021/12/29	5	76.60	13	76.70	76.60	-8	14,294	-0.06%
2021/12/28	3	76.30	16	76.74	76.70	-13	14,486	-0.09%
2021/12/27	3	76.20	38	76.55	76.60	-35	14,579	-0.24%
2021/12/24	9	76.18	10.2	76.30	75.70	-1.2	14,725	-0.01%
2021/12/23	63.2	76.05	9.4	76.12	75.90	53.8	15,123	0.36%
2021/12/22	51	77.85	40.4	78.61	76.50	10.6	15,403	0.07%
2021/12/21	19	77.21	21.3	77.34	76.80	-2.3	15,245	-0.02%
2021/12/20	12.2	75.96	32	77.09	75.90	-19.8	15,025	-0.13%
2021/12/17	7	75.69	5	75.82	75.70	2	14,877	0.01%
2021/12/16	11.5	75.75	3	76.70	76.00	8.5	14,944	0.06%
2021/12/15	5	75.74	9	76.12	76.00	-4	14,956	-0.03%
2021/12/14	6.2	75.30	23	75.37	74.80	-16.8	15,006	-0.11%
2021/12/13	10	77.82	6.5	78.36	76.60	3.6	14,963	0.02%
2021/12/10	24	77.88	64.4	77.87	77.80	-40.4	15,132	-0.27%
2021/12/09	12	77.19	10	77.42	77.50	2	15,118	0.01%
2021/12/08	23	77.63	6	77.73	76.90	17	15,080	0.11%
2021/12/07	51.1	77.14	7.2	77.34	77.50	43.9	14,987	0.29%
2021/12/06	29	77.62	25	77.49	77.50	4	14,955	0.03%
2021/12/03	324.4	77.16	296.2	77.83	78.80	28.2	14,926	0.19%	大買/大賣/
2021/12/02	52.2	79.51	308.1	79.59	79.80	-255.9	14,545	-1.76%	大賣/鉅額交易
2021/12/01	9.4	75.59	43	75.74	76.00	-33.6	13,754	-0.24%
2021/11/30	53.9	75.48	53.2	75.83	74.20	0.8	13,587	0.01%
2021/11/29	12.1	72.99	11	72.59	73.30	1.1	13,246	0.01%
2021/11/26	18	74.17	24.5	74.11	73.50	-6.5	13,296	-0.05%
2021/11/25	16.2	74.85	56.1	74.76	74.40	-39.9	13,187	-0.30%
2021/11/24	20	75.16	34.4	75.59	75.40	-14.4	13,138	-0.11%
2021/11/23	46	75.37	52.3	75.37	75.70	-6.3	13,139	-0.05%
2021/11/22	47.2	74.91	96.2	74.53	75.40	-49	12,838	-0.38%
2021/11/19	34.9	69.99	10	70.45	69.60	24.9	12,097	0.21%
2021/11/18	9.2	71.41	14	71.39	71.60	-4.9	12,059	-0.04%
2021/11/17	16.1	71.12	55	71.29	71.00	-38.8	12,046	-0.32%
2021/11/16	15	70.11	8	70.45	70.80	7	12,080	0.06%
2021/11/15	54.1	70.12	16.4	70.25	70.30	37.8	12,217	0.31%
2021/11/12	13.2	68.84	7	68.89	68.70	6.2	12,256	0.05%
2021/11/11	57	68.46	41.1	68.22	68.00	15.9	12,517	0.13%
2021/11/10	10	69.63	41.1	69.32	69.90	-31.1	12,744	-0.24%
2021/11/09	9.1	68.07	33.2	68.54	68.70	-24.1	12,955	-0.19%
2021/11/08	14	66.46	39	67.09	67.60	-25	13,118	-0.19%
2021/11/05	55.1	66.12	32	65.91	65.70	23.1	13,668	0.17%
2021/11/04	73.1	67.02	104	67.20	66.70	-30.9	13,805	-0.22%	大賣/
2021/11/03	13.5	68.28	56.3	68.44	68.60	-42.9	13,729	-0.31%
2021/11/02	21.4	67.41	42	67.89	66.50	-20.6	13,653	-0.15%
2021/11/01	7.5	67.08	13.1	67.62	67.00	-5.6	13,621	-0.04%
2021/10/29	8.3	66.81	13.3	67.04	66.50	-5	13,787	-0.04%
2021/10/28	14	65.89	21.6	66.48	66.50	-7.6	13,799	-0.06%
2021/10/27	8.4	65.10	33.1	65.37	66.20	-24.7	13,851	-0.18%
2021/10/26	39	63.71	16	63.71	63.70	23	13,765	0.17%
2021/10/25	1	63.00	8	62.91	63.50	-7	13,794	-0.05%
2021/10/22	11.1	62.15	0	0.00	62.10	11.1	13,900	0.08%
2021/10/21	16	62.84	4	63.83	62.50	12	14,044	0.09%
2021/10/20	7	63.39	11	63.35	63.50	-4	14,119	-0.03%
2021/10/19	4	62.98	2	63.35	63.50	2	14,374	0.01%
2021/10/18	13	62.75	20	63.29	62.70	-7	14,627	-0.05%
2021/10/15	11.5	63.50	33.3	63.45	63.70	-21.8	15,092	-0.14%
2021/10/14	93	61.94	171.2	61.80	62.30	-78.2	15,126	-0.52%	大賣/
2021/10/13	19	59.88	14	60.76	59.40	5	15,201	0.03%
2021/10/12	34.1	60.35	28	61.06	61.00	6.1	15,328	0.04%
2021/10/08	9	61.86	18	62.34	61.60	-9	15,434	-0.06%
2021/10/07	112.1	61.93	91	61.79	61.60	21.1	15,727	0.13%	大買/
2021/10/06	88.9	61.82	77.8	61.73	61.40	11.1	16,326	0.07%
2021/10/05	54	63.79	15.1	64.06	64.60	38.9	16,722	0.23%
2021/10/04	15	64.63	28	64.96	64.90	-13	16,830	-0.08%
2021/10/01	27.3	64.45	9	64.76	64.30	18.3	16,962	0.11%
2021/09/30	145.6	67.34	144.1	67.35	65.90	1.5	17,021	0.01%	大買/大賣/
2021/09/29	15.1	65.37	31	66.37	67.20	-15.9	16,775	-0.09%
2021/09/28	27.2	66.37	62.3	66.18	66.30	-35.1	16,631	-0.21%
2021/09/27	13	64.42	0	0.00	64.60	13	16,644	0.08%
2021/09/24	29	64.78	10	64.93	64.90	19	16,907	0.11%
2021/09/23	15	64.17	26.1	64.43	64.40	-11.1	17,098	-0.06%
2021/09/22	14.1	62.88	20	62.90	63.00	-6	17,247	-0.03%
2021/09/17	7	64.47	9	64.64	64.90	-2	17,496	-0.01%
2021/09/16	12	64.28	27	64.26	64.60	-15	17,933	-0.08%
2021/09/15	66	64.47	9	64.37	64.00	57	18,073	0.32%
2021/09/14	12.1	66.01	48	65.70	66.20	-35.9	18,197	-0.20%
2021/09/13	12	66.03	13	66.05	65.80	-1	18,298	-0.01%
2021/09/10	1.1	66.70	14	66.73	66.80	-13	18,621	-0.07%
2021/09/09	10	65.40	17	64.66	65.60	-7	18,639	-0.04%
2021/09/08	64.1	64.21	27.1	64.22	64.30	37	18,710	0.20%
2021/09/07	41.9	65.46	5.1	65.76	65.20	36.8	18,732	0.20%
2021/09/06	82.1	66.88	93	67.05	66.40	-10.9	18,731	-0.06%
2021/09/03	65.2	66.07	41	65.95	66.00	24.2	18,706	0.13%
2021/09/02	22	66.90	15.5	67.13	66.20	6.6	18,806	0.03%
2021/09/01	24	67.48	56.2	67.50	68.10	-32.2	19,005	-0.17%
2021/08/31	37	66.20	13	66.07	66.40	24	18,924	0.13%
2021/08/30	19	65.76	22	65.99	66.40	-3	19,147	-0.02%
2021/08/27	37	64.97	21	64.64	65.00	16	19,410	0.08%
2021/08/26	55.3	65.88	19	65.99	65.30	36.3	19,518	0.19%
2021/08/25	4.2	66.78	13.1	66.79	67.00	-8.9	19,468	-0.05%
2021/08/24	41.5	65.86	38	67.17	66.00	3.5	19,624	0.02%
2021/08/23	1	66.40	12	66.46	66.80	-11	19,651	-0.06%
2021/08/20	35.1	65.87	15.5	65.37	64.60	19.6	19,882	0.10%
2021/08/19	38	66.65	14.1	66.29	65.70	23.9	19,903	0.12%
2021/08/18	27.5	67.85	35	67.49	69.00	-7.5	19,830	-0.04%
2021/08/17	24.2	66.74	20	66.86	66.60	4.2	19,940	0.02%
2021/08/16	37.1	65.59	39	65.50	66.30	-1.9	19,744	-0.01%
2021/08/13	65.2	64.72	79.8	64.57	64.30	-14.6	19,530	-0.07%
2021/08/12	45	66.20	34.3	66.36	66.30	10.7	19,218	0.06%
2021/08/11	214.3	68.42	151.4	67.85	67.30	62.9	19,072	0.33%	大買/大賣/
2021/08/10	107.3	71.46	78	71.02	70.90	29.3	18,705	0.16%	大買/
2021/08/09	16.7	72.66	14	73.26	73.70	2.7	18,666	0.01%
2021/08/06	25	74.10	2	73.90	73.60	23	18,793	0.12%
2021/08/05	22	75.03	20	75.07	75.20	2	19,056	0.01%
2021/08/04	23.3	75.68	8	76.01	75.50	15.3	19,443	0.08%
2021/08/03	7	75.34	13	75.37	75.80	-6	19,608	-0.03%
2021/08/02	27.4	74.15	39	74.43	74.50	-11.6	19,682	-0.06%
2021/07/30	45	72.10	25.3	72.62	72.30	19.8	19,769	0.10%
2021/07/29	10	72.23	17.2	72.28	72.00	-7.2	19,921	-0.04%
2021/07/28	51	71.54	79.2	71.51	72.20	-28.2	20,073	-0.14%
2021/07/27	74.1	73.66	18	74.13	73.30	56.1	20,281	0.28%
2021/07/26	36	73.60	39.3	73.62	73.50	-3.3	20,386	-0.02%
2021/07/23	70.1	73.36	27.3	73.37	73.40	42.8	20,489	0.21%
2021/07/22	77.3	73.42	39.4	73.60	73.70	37.9	20,352	0.19%
2021/07/21	94.3	72.63	90	71.70	71.50	4.3	20,224	0.02%
2021/07/20	21	74.63	20	74.75	74.50	1	19,822	0.01%
2021/07/19	232	75.92	183	75.68	75.60	49	19,898	0.25%	大買/大賣/
2021/07/16	92	77.20	46	77.33	77.40	46	20,109	0.23%
2021/07/15	42.2	78.55	32	78.67	78.60	10.2	20,084	0.05%
2021/07/14	52	77.93	37	77.91	77.80	15	20,052	0.07%
2021/07/13	60.9	77.70	245.4	78.42	76.90	-184.5	19,790	-0.93%	大賣/鉅額交易
2021/07/12	154.4	77.88	95	76.62	76.40	59.4	19,185	0.31%	大買/
2021/07/09	39	77.31	33.4	77.66	78.60	5.6	18,599	0.03%
2021/07/08	29.6	78.44	5	78.98	78.40	24.6	18,659	0.13%
2021/07/07	10	79.49	23	79.78	79.50	-13	18,813	-0.07%
2021/07/06	29	79.54	17.1	79.89	79.10	11.9	19,223	0.06%
2021/07/05	35.2	80.32	39.5	80.32	80.40	-4.4	19,693	-0.02%
2021/07/02	33.9	79.43	31	79.74	79.50	2.9	19,631	0.01%
2021/07/01	59.5	78.75	5.2	78.20	78.00	54.3	19,620	0.28%
2021/06/30	27	79.11	30	79.04	79.70	-3	19,992	-0.02%
2021/06/29	101.6	79.79	54	79.86	79.30	47.6	20,802	0.23%	大買/
2021/06/28	84.4	81.18	76.2	81.49	81.20	8.2	20,711	0.04%
2021/06/25	290.8	80.70	70.5	80.76	80.00	220.3	20,404	1.08%	大買/鉅額交易
2021/06/24	16	77.25	16	77.30	77.60	0	20,025	0.00%
2021/06/23	44.1	75.05	39.2	75.92	76.60	4.9	19,915	0.02%
2021/06/22	23.1	75.14	19.2	75.51	75.20	3.9	19,616	0.02%
2021/06/21	152.6	75.85	68	75.00	74.70	84.6	19,487	0.43%	大買/
2021/06/18	20.1	79.40	5	79.88	78.90	15.1	19,175	0.08%
2021/06/17	7.1	78.33	4	78.45	78.90	3.1	19,169	0.02%
2021/06/16	13.2	79.31	19	79.53	79.10	-5.8	19,225	-0.03%
2021/06/15	9	78.58	4	78.48	78.70	5	19,348	0.03%
2021/06/11	12	79.27	15.1	79.32	78.80	-3.1	19,304	-0.02%
2021/06/10	0	77.70	18	78.59	79.50	-18	19,253	-0.09%
2021/06/09	60.5	77.93	21.1	77.90	77.20	39.4	19,120	0.21%
2021/06/08	10	79.99	9	80.68	80.10	1	19,109	0.01%
2021/06/07	64.3	79.75	33	80.15	79.40	31.3	19,165	0.16%
2021/06/04	44.5	82.79	12	82.38	82.20	32.5	19,066	0.17%
2021/06/03	21.2	83.18	48.5	83.27	83.60	-27.3	18,935	-0.14%
2021/06/02	25.2	81.33	8.1	81.11	81.60	17	18,891	0.09%
2021/06/01	56	82.00	18	82.99	81.30	38	19,089	0.20%
2021/05/31	24.9	81.33	6	81.75	81.90	18.9	19,265	0.10%
2021/05/28	33.5	80.75	38.1	80.80	80.60	-4.6	19,541	-0.02%
2021/05/27	18	76.67	12	77.42	78.30	6	19,505	0.03%
2021/05/26	10	78.14	8	78.36	77.80	2	19,647	0.01%
2021/05/25	23	78.63	26	78.59	78.80	-3	19,919	-0.02%
2021/05/24	7	74.99	13.4	75.50	76.60	-6.4	20,106	-0.03%
2021/05/21	24	76.76	19	77.63	76.30	5	20,324	0.02%
2021/05/20	9.1	75.50	15	75.38	75.20	-5.9	20,659	-0.03%
2021/05/19	30.2	75.16	29	74.04	75.10	1.2	21,212	0.01%
2021/05/18	55	74.86	65.1	75.31	76.80	-10.1	21,152	-0.05%
2021/05/17	17	70.52	31	71.19	71.70	-14	21,207	-0.07%
2021/05/14	76.2	75.11	51	74.22	73.00	25.2	21,068	0.12%
2021/05/13	20	73.68	25	73.99	74.30	-5	20,903	-0.02%
2021/05/12	32.1	72.86	32.3	72.18	73.40	-0.3	20,714	0.00%
2021/05/11	36.8	77.79	58	77.85	76.50	-21.2	20,739	-0.10%
2021/05/10	33.4	83.25	12	82.97	82.10	21.4	20,746	0.10%
2021/05/07	32	85.02	14	84.66	85.50	18	20,756	0.09%
2021/05/06	25	84.63	20	84.88	82.90	5	20,692	0.02%
2021/05/05	30.6	84.59	11.1	85.50	82.70	19.5	20,497	0.10%
2021/05/04	29.1	85.36	31	85.39	85.30	-1.9	20,372	-0.01%
2021/05/03	32.4	90.22	9.1	89.69	87.70	23.3	20,113	0.12%
2021/04/29	26.3	92.47	13	92.45	91.60	13.3	19,847	0.07%
2021/04/28	7	94.09	9.1	94.41	94.40	-2.1	19,756	-0.01%
2021/04/27	13.1	94.27	166	94.53	94.00	-152.9	19,929	-0.77%	大賣/鉅額交易
2021/04/26	75.4	95.52	55.1	95.23	95.90	20.3	19,902	0.10%
2021/04/23	45.5	93.68	22.4	93.66	94.40	23.1	19,919	0.12%
2021/04/22	105.7	95.24	32.9	93.83	93.40	72.8	19,931	0.37%	大買/
2021/04/21	226.6	99.48	153	100.74	98.30	73.6	19,622	0.37%	大買/大賣/
2021/04/20	249.2	100.15	252.4	100.80	99.70	-3.2	19,558	-0.02%	大買/大賣/
2021/04/19	174	99.70	195	100.35	99.40	-21	19,730	-0.11%	大買/大賣/
2021/04/16	130	99.48	130.1	99.83	98.70	-0.1	20,139	0.00%	大買/大賣/
2021/04/15	175.4	99.31	54	100.23	99.00	121.4	20,435	0.59%	大買/鉅額交易
2021/04/14	231.5	98.99	168.4	99.59	99.70	63.2	20,480	0.31%	大買/大賣/
2021/04/13	46	101.01	100.7	101.85	100.00	-54.7	20,503	-0.27%
2021/04/12	188.4	100.25	120.2	100.59	99.10	68.2	20,485	0.33%	大買/大賣/
2021/04/09	245	99.52	337.7	99.84	102.50	-92.7	20,283	-0.46%	大買/大賣/
2021/04/08	95.4	97.53	249	98.01	98.30	-153.6	19,732	-0.78%	大賣/鉅額交易
2021/04/07	210	97.38	212.5	97.99	97.10	-2.5	19,728	-0.01%	大買/大賣/
2021/04/06	402.5	97.85	56	97.60	97.30	346.5	19,707	1.76%	大買/鉅額交易
2021/04/01	175.1	99.11	430.4	97.84	100.50	-255.3	19,449	-1.31%	大買/大賣/鉅額交易
2021/03/31	165.1	92.68	215.2	92.90	91.90	-50.1	18,561	-0.27%	大買/大賣/
2021/03/30	35	91.27	42.1	91.63	92.20	-7.1	18,589	-0.04%
2021/03/29	67.1	92.31	36	92.27	91.20	31.1	18,703	0.17%
2021/03/26	30	90.87	76	91.18	91.90	-46	18,884	-0.24%
2021/03/25	11.2	89.38	6	89.55	89.60	5.2	19,032	0.03%
2021/03/24	17.3	90.42	7	90.19	90.00	10.3	19,048	0.05%
2021/03/23	2	92.00	19	92.42	91.70	-17	19,141	-0.09%
2021/03/22	31.3	91.62	22	91.00	90.90	9.3	19,233	0.05%
2021/03/19	194.5	93.38	29	93.29	92.50	165.5	19,282	0.86%	大買/鉅額交易
2021/03/18	124	94.99	321.3	94.96	95.50	-197.3	19,232	-1.03%	大買/大賣/鉅額交易
2021/03/17	28	92.64	12	92.97	91.90	16	19,428	0.08%
2021/03/16	69.1	93.73	64.1	94.10	93.40	5	19,642	0.03%
2021/03/15	47.1	92.53	47	92.86	93.20	0.1	19,972	0.00%
2021/03/12	414.5	92.88	317.3	93.11	93.50	97.2	20,216	0.48%	大買/大賣/
2021/03/11	19	90.39	134	89.73	91.40	-115	20,465	-0.56%	大賣/鉅額交易
2021/03/10	28.3	88.18	23	88.89	87.60	5.3	21,091	0.03%
2021/03/09	33.4	87.12	31	87.15	86.70	2.4	21,468	0.01%
2021/03/08	230	91.14	216	89.42	88.60	14	22,177	0.06%	大買/大賣/
2021/03/05	48	89.36	40	89.61	89.70	8	22,681	0.04%
2021/03/04	102	93.19	85.1	93.18	91.80	17	22,635	0.07%	大買/
2021/03/03	48.1	92.12	33.2	92.09	92.00	14.9	22,511	0.07%
2021/03/02	231	98.72	238	98.87	95.50	-7	22,276	-0.03%	大買/大賣/
2021/02/26	70	97.00	56	97.57	96.50	14	22,274	0.06%
2021/02/25	334.1	99.62	339.2	99.94	98.50	-5.2	22,237	-0.02%	大買/大賣/
2021/02/24	477	98.98	465.5	99.21	96.60	11.5	22,219	0.05%	大買/大賣/
2021/02/23	72.2	96.94	68.5	97.15	98.40	3.7	21,957	0.02%
2021/02/22	419.2	96.98	381.1	97.48	97.10	38	21,922	0.17%	大買/大賣/
2021/02/19	258.4	93.35	319.2	93.32	93.00	-60.8	21,797	-0.28%	大買/大賣/
2021/02/18	196.1	89.81	199.1	90.18	89.90	-3	21,892	-0.01%	大買/大賣/
2021/02/17	325	89.95	344.2	90.56	89.90	-19.2	22,303	-0.09%	大買/大賣/
2021/02/05	65	87.40	55.3	87.34	86.70	9.8	22,090	0.04%
2021/02/04	39.4	85.98	39	86.03	86.60	0.4	22,357	0.00%
2021/02/03	50.5	87.85	27.1	87.08	86.30	23.4	22,408	0.10%
2021/02/02	250.6	88.02	220	88.33	86.90	30.6	22,289	0.14%	大買/大賣/
2021/02/01	97.6	83.33	136.1	83.92	86.30	-38.5	21,772	-0.18%	大賣/
2021/01/29	52	81.67	52.1	81.55	79.90	-0.1	21,489	0.00%
2021/01/28	33	79.53	33	79.15	79.40	0	21,291	0.00%
2021/01/27	17	82.77	14	82.86	82.50	3	21,208	0.01%
2021/01/26	11	83.42	15	83.41	83.00	-4	21,177	-0.02%
2021/01/25	23.3	84.12	23	84.52	85.10	0.3	21,098	0.00%
2021/01/22	18	84.96	16	85.59	85.40	2	21,067	0.01%
2021/01/21	14	86.08	21.1	86.70	85.80	-7.1	21,102	-0.03%
2021/01/20	32	86.25	30	85.63	84.30	2	21,175	0.01%
2021/01/19	12.1	85.73	18	85.92	86.80	-5.9	21,044	-0.03%
2021/01/18	36.1	85.22	34	84.83	86.00	2.1	21,034	0.01%
2021/01/15	87.2	88.48	28	87.45	86.20	59.2	20,941	0.28%
2021/01/14	133	89.91	165	90.13	89.80	-32	20,784	-0.15%	大買/大賣/
2021/01/13	87	88.44	82	88.89	88.70	5	20,666	0.02%
2021/01/12	158	90.49	114.2	91.45	87.70	43.9	20,534	0.21%	大買/大賣/
2021/01/11	253.3	91.94	165.1	92.04	91.20	88.2	20,327	0.43%	大買/大賣/
2021/01/08	178.1	94.44	277	94.89	96.70	-98.9	19,981	-0.50%	大買/大賣/
2021/01/07	208	92.67	202	92.99	92.80	6	19,808	0.03%	大買/大賣/
2021/01/06	264.1	92.03	306.2	93.13	91.50	-42.1	20,333	-0.21%	大買/大賣/
2021/01/05	186.2	91.90	187	93.01	90.50	-0.9	20,428	0.00%	大買/大賣/
2021/01/04	93	90.72	98.6	90.26	90.70	-5.6	20,516	-0.03%
2020/12/31	10.4	86.54	14	86.95	86.80	-3.6	20,634	-0.02%
2020/12/30	24	87.25	15	87.54	87.30	9	21,205	0.04%
2020/12/29	61.1	87.63	27.2	87.27	87.00	33.9	21,092	0.16%
2020/12/28	56	88.21	96.1	88.38	89.10	-40.1	21,056	-0.19%
2020/12/25	44.1	85.51	21.2	85.02	84.00	22.9	20,958	0.11%
2020/12/24	30	85.09	32	85.23	85.30	-2	21,220	-0.01%
2020/12/23	4	81.90	10	82.05	83.00	-6	21,196	-0.03%
2020/12/22	25.3	82.87	38	82.35	81.20	-12.7	21,100	-0.06%
2020/12/21	26	85.05	14	84.66	84.20	12	20,900	0.06%
2020/12/18	61	86.24	59	84.99	84.80	2	20,833	0.01%
2020/12/17	130	86.52	136	86.12	85.70	-6	20,928	-0.03%	大買/大賣/
2020/12/16	3	86.27	20	86.47	85.80	-17	20,906	-0.08%
2020/12/15	12.1	85.11	15	85.07	84.10	-3	20,956	-0.01%
2020/12/14	13	85.38	9	85.17	85.30	4	21,185	0.02%
2020/12/11	39.1	85.64	36.5	84.76	85.30	2.6	21,155	0.01%
2020/12/10	117	89.30	84.3	89.30	88.30	32.7	20,817	0.16%	大買/
2020/12/09	320.3	89.90	302	89.84	91.90	18.3	20,778	0.09%	大買/大賣/
2020/12/08	80	87.65	115	87.99	88.00	-35	20,368	-0.17%	大賣/
2020/12/07	245.3	88.83	261	89.12	88.30	-15.7	20,163	-0.08%	大買/大賣/
2020/12/04	369.3	87.92	374.4	87.91	87.60	-5.1	19,684	-0.03%	大買/大賣/
2020/12/03	176.1	84.10	174.2	84.16	83.80	1.9	19,057	0.01%	大買/大賣/
2020/12/02	285	81.84	229	81.50	81.50	56	18,803	0.30%	大買/大賣/
2020/12/01	108	76.22	154.3	75.82	76.90	-46.3	17,987	-0.26%	大買/大賣/
2020/11/30	21.2	72.68	25	72.76	72.40	-3.8	17,621	-0.02%
2020/11/27	22	72.02	25.1	72.06	71.30	-3.1	17,549	-0.02%
2020/11/26	13	69.67	34	69.50	70.70	-21	17,401	-0.12%
2020/11/25	25.3	70.40	113	69.79	69.30	-87.8	17,496	-0.50%	大賣/
2020/11/24	90.4	72.07	83.3	71.08	71.00	7.1	17,273	0.04%
2020/11/23	266	71.10	288.2	71.00	71.60	-22.2	17,100	-0.13%	大買/大賣/
2020/11/20	125	68.47	97	68.73	68.80	28	16,876	0.17%	大買/
2020/11/19	218	67.27	206	67.29	67.80	12	16,884	0.07%	大買/大賣/
2020/11/18	68.2	66.94	124	66.70	67.00	-55.8	16,738	-0.33%	大賣/
2020/11/17	345	66.89	551.6	66.43	67.10	-206.6	16,602	-1.24%	大買/大賣/鉅額交易
2020/11/16	498	63.86	435	64.07	64.20	63	16,250	0.39%	大買/大賣/
2020/11/13	56.2	62.00	59	62.15	62.20	-2.8	16,244	-0.02%
2020/11/12	49.1	61.69	200	61.35	62.00	-150.9	16,291	-0.93%	大賣/鉅額交易
2020/11/11	230.1	60.04	193	60.01	60.00	37.1	16,016	0.23%	大買/大賣/
2020/11/10	82	60.40	200	60.46	60.60	-118	15,986	-0.74%	大賣/鉅額交易
2020/11/09	155	60.43	156	60.61	60.40	-1	15,981	-0.01%	大買/大賣/
2020/11/06	151	59.65	130	59.80	59.80	21	16,189	0.13%	大買/大賣/
2020/11/05	60	59.12	94	59.34	59.40	-34	16,279	-0.21%
2020/11/04	114	58.30	145	58.71	59.00	-31	16,418	-0.19%	大買/大賣/
2020/11/03	47	58.71	66	58.66	58.80	-19	16,611	-0.11%
2020/11/02	16	57.76	1	57.80	57.80	15	17,090	0.09%
2020/10/30	20	58.01	55	58.21	57.80	-35	17,354	-0.20%
2020/10/29	38	57.98	63	58.36	58.20	-25	17,450	-0.14%
2020/10/28	100.2	59.73	143	58.63	58.30	-42.8	17,486	-0.24%	大賣/
2020/10/27	88	59.54	73	59.93	59.50	15	17,421	0.09%
2020/10/26	157	60.89	101	61.20	60.50	56	17,388	0.32%	大買/大賣/
2020/10/23	167	61.33	165	61.52	61.40	2	17,414	0.01%	大買/大賣/
2020/10/22	77	61.45	61	61.71	61.80	16	17,445	0.09%
2020/10/21	37	61.94	21	62.06	61.90	16	17,508	0.09%
2020/10/20	17	61.86	7	62.01	62.10	10	17,661	0.06%
2020/10/19	16	61.59	30	61.81	61.80	-14	17,705	-0.08%
2020/10/16	24.1	60.47	29	60.62	60.10	-4.9	17,779	-0.03%
2020/10/15	19	61.89	20.1	62.05	61.50	-1.1	17,777	-0.01%
2020/10/14	26	62.63	114.1	62.76	62.30	-88.1	17,593	-0.50%	大賣/
2020/10/13	61	59.91	104	59.89	61.40	-43	16,959	-0.25%	大賣/
2020/10/12	112	60.84	35	60.85	60.50	77	16,700	0.46%	大買/
2020/10/08	105	59.22	86	59.06	59.40	19	16,548	0.11%	大買/
2020/10/07	32	58.21	135	58.86	59.60	-103	16,572	-0.62%	大賣/鉅額交易
2020/10/06	12	56.59	2	56.70	56.60	10	16,497	0.06%
2020/10/05	21	56.40	16	56.76	56.30	5	16,602	0.03%
2020/09/30	21	57.09	37	57.05	57.50	-16	16,613	-0.10%
2020/09/29	17	56.27	109	56.58	56.90	-92	16,445	-0.56%	大賣/
2020/09/28	17	55.03	18	54.88	55.10	-1	16,302	-0.01%
2020/09/25	7	52.94	65	52.61	52.50	-58	16,335	-0.36%
2020/09/24	3	52.87	16	53.04	52.90	-13	16,402	-0.08%
2020/09/23	25	53.80	25	53.44	53.30	0	16,387	0.00%
2020/09/22	37	55.18	21	55.12	54.90	16	16,460	0.10%
2020/09/21	9	56.64	5	56.94	56.60	4	16,429	0.02%
2020/09/18	21	57.01	30	57.08	56.30	-9	16,524	-0.05%
2020/09/17	24	55.98	50	56.24	56.80	-26	16,514	-0.16%
2020/09/16	9	54.88	17	55.03	55.20	-8	16,235	-0.05%
2020/09/15	8	55.19	2	54.55	54.50	6	16,257	0.04%
2020/09/14	8.1	54.97	176	54.83	54.80	-167.9	16,423	-1.02%	大賣/鉅額交易
2020/09/11	9	53.23	3	53.27	53.30	6	16,317	0.04%
2020/09/10	29	53.41	5	53.10	53.00	24	16,426	0.15%
2020/09/09	14	53.89	11	53.93	54.20	3	16,440	0.02%
2020/09/08	26	54.72	26	54.73	54.80	0	16,605	0.00%
2020/09/07	37	54.60	74	54.67	54.30	-37	16,587	-0.22%
2020/09/04	17	52.26	5	52.22	52.80	12	16,544	0.07%
2020/09/03	27	53.41	43	53.46	53.20	-16	16,641	-0.10%
2020/09/02	59	51.30	19	50.99	51.10	40	16,572	0.24%
2020/09/01	49	51.62	32	51.89	52.30	17	16,880	0.10%
2020/08/31	136	52.28	111.1	52.06	51.90	24.9	17,363	0.14%	大買/大賣/
2020/08/28	10	53.83	12	53.90	53.90	-2	17,704	-0.01%
2020/08/27	15	53.85	92	54.01	54.00	-77	17,922	-0.43%
2020/08/26	26	53.45	23	53.53	53.40	3	17,981	0.02%
2020/08/25	29	52.56	45	52.41	53.00	-16	17,901	-0.09%
2020/08/24	7	50.34	4	50.45	51.00	3	17,951	0.02%
2020/08/21	20	49.77	34	49.57	49.85	-14	18,240	-0.08%
2020/08/20	89	49.73	51	49.48	49.20	38	18,129	0.21%
2020/08/19	242	52.19	75	52.91	51.80	167	17,858	0.94%	大買/鉅額交易
2020/08/18	14	55.29	6	55.47	55.10	8	17,340	0.05%
2020/08/17	58	54.60	7	54.70	54.40	51	17,246	0.30%
2020/08/14	22	54.70	5.6	54.94	55.10	16.4	17,223	0.10%
2020/08/13	33	55.44	26	55.33	55.40	7	17,202	0.04%
2020/08/12	29	54.56	15	54.66	55.10	14	17,282	0.08%
2020/08/11	23	55.69	20	55.65	55.70	3	17,177	0.02%
2020/08/10	47	54.29	27	54.29	54.40	20	17,148	0.12%
2020/08/07	97	55.11	40	55.44	55.00	57	17,295	0.33%
2020/08/06	97.1	56.64	43	56.85	56.40	54.1	17,063	0.32%
2020/08/05	39	58.12	18.3	58.11	58.00	20.8	16,667	0.12%
2020/08/04	34	58.76	22	58.95	58.70	12	16,474	0.07%
2020/08/03	13	59.77	9	59.61	59.30	4	16,402	0.02%
2020/07/31	9	60.64	9	60.68	60.60	0	16,480	0.00%
2020/07/30	23	60.03	57	60.05	60.20	-34	16,520	-0.21%
2020/07/29	45	58.98	26	58.74	58.90	19	16,481	0.12%
2020/07/28	12	59.73	31	59.78	59.50	-19	16,514	-0.12%
2020/07/27	44	59.75	14	59.80	59.60	30	16,716	0.18%
2020/07/24	62	61.19	28	60.90	60.40	34	16,853	0.20%
2020/07/23	21.2	61.81	40	61.98	62.00	-18.8	16,968	-0.11%
2020/07/22	38	61.91	31	62.08	61.70	7	17,022	0.04%
2020/07/21	5	61.10	23	61.27	61.20	-18	16,870	-0.11%
2020/07/20	15	60.63	8	60.71	60.80	7	16,851	0.04%
2020/07/17	11	60.41	7	60.47	60.20	4	17,012	0.02%
2020/07/16	50	60.41	8	60.66	60.30	42	17,295	0.24%
2020/07/15	41	60.84	35	60.82	60.10	6	17,225	0.03%
2020/07/14	101	62.16	56	62.53	61.50	45	17,222	0.26%	大買/
2020/07/13	80.2	62.32	118	62.02	62.70	-37.8	16,903	-0.22%	大賣/
2020/07/10	49	60.24	13	60.22	59.60	36	16,663	0.22%
2020/07/09	14	60.99	23.2	60.95	61.00	-9.2	16,657	-0.05%
2020/07/08	31.3	60.47	23	60.62	60.20	8.3	16,765	0.05%
2020/07/07	21	60.30	18	60.36	60.80	3	16,817	0.02%
2020/07/06	19.2	59.93	5	60.12	60.20	14.2	16,885	0.08%
2020/07/03	30	59.98	12	59.90	59.80	18	17,143	0.10%
2020/07/02	12	60.43	25	60.60	60.50	-13	17,551	-0.07%
2020/07/01	29	61.29	33.6	61.29	61.00	-4.6	17,699	-0.03%
2020/06/30	6	60.77	18	60.83	61.00	-12	17,652	-0.07%
2020/06/29	35	59.63	21	59.88	59.50	14	17,948	0.08%
2020/06/24	15	60.39	22	60.69	60.80	-7	17,985	-0.04%
2020/06/23	3.3	59.89	13	60.10	60.00	-9.8	18,192	-0.05%
2020/06/22	18	60.12	69	60.16	59.90	-51	18,532	-0.28%
2020/06/19	73	60.04	10	60.08	59.80	63	18,742	0.34%
2020/06/18	37.3	60.32	7	60.26	60.40	30.3	18,709	0.16%
2020/06/17	26	60.85	13	60.82	60.60	13	18,849	0.07%
2020/06/16	56	61.02	112	61.20	61.50	-56	19,172	-0.29%	大賣/
2020/06/15	53	60.34	25	60.21	60.00	28	19,427	0.14%
2020/06/12	37	60.59	17	60.31	61.20	20	19,493	0.10%
2020/06/11	59	62.58	75	62.50	61.80	-16	19,631	-0.08%
2020/06/10	64.1	63.75	37	63.78	64.00	27.1	19,580	0.14%
2020/06/09	43	63.39	15	63.49	63.40	28	19,695	0.14%
2020/06/08	166	63.76	129	63.38	63.80	37	19,846	0.19%	大買/大賣/
2020/06/05	54	63.70	60	63.77	64.20	-6	19,428	-0.03%
2020/06/04	52.1	62.69	115	62.72	62.20	-62.9	18,970	-0.33%	大賣/
2020/06/03	18	60.91	19	60.93	61.20	-1	18,536	-0.01%
2020/06/02	92	60.39	2	60.05	60.10	90	18,384	0.49%
2020/06/01	1	60.80	9	60.86	60.90	-8	18,384	-0.04%
2020/05/29	26	60.15	31	60.04	59.80	-5	18,412	-0.03%
2020/05/28	60	62.21	56	62.06	60.90	4	18,336	0.02%
2020/05/27	13	60.91	4	60.90	60.70	9	18,213	0.05%
2020/05/26	11	60.75	8	60.96	60.70	3	18,430	0.02%
2020/05/25	19	58.54	7	59.06	59.70	12	18,475	0.06%
2020/05/22	37	60.16	9	60.22	59.40	28	18,595	0.15%
2020/05/21	31	60.63	8	60.76	60.80	23	18,609	0.12%
2020/05/20	20	60.51	11	60.05	59.90	9	18,581	0.05%
2020/05/19	21	59.09	67	59.23	59.20	-46	18,672	-0.25%
2020/05/18	84	59.54	6	59.28	58.50	78	18,652	0.42%
2020/05/15	22	60.20	38	60.29	60.10	-16	18,773	-0.09%
2020/05/14	96	60.86	155	60.80	60.00	-59	18,736	-0.31%	大賣/
2020/05/13	44	62.97	32	63.18	62.90	12	18,450	0.07%
2020/05/12	72	63.77	23	63.66	63.60	49	18,589	0.26%
2020/05/11	8	64.76	19	64.94	64.70	-11	18,536	-0.06%
2020/05/08	28.1	64.26	19	64.36	63.80	9.1	18,492	0.05%
2020/05/07	13	64.10	23	64.42	64.40	-10	18,441	-0.05%
2020/05/06	17	63.75	18	63.85	63.30	-1	18,319	-0.01%
2020/05/05	12	63.21	8	63.35	63.00	4	18,303	0.02%
2020/05/04	48	62.82	55	62.94	62.80	-7	18,661	-0.04%
2020/04/30	87	65.22	71	65.16	65.00	16	18,567	0.09%
2020/04/29	58	63.97	85	63.84	64.20	-27	18,365	-0.15%
2020/04/28	64	62.68	39	62.85	63.20	25	18,233	0.14%
2020/04/27	61	60.15	102	60.65	61.60	-41	18,118	-0.23%	大賣/
2020/04/24	124	59.21	8	59.36	59.10	116	18,035	0.64%	大買/鉅額交易
2020/04/23	45	59.94	178	60.05	59.40	-133	17,998	-0.74%	大賣/鉅額交易
2020/04/22	67	58.56	97	58.42	59.90	-30	17,919	-0.17%
2020/04/21	163.1	59.11	26	58.66	58.00	137.1	17,733	0.77%	大買/鉅額交易
2020/04/20	96	61.15	1	61.40	60.80	95	17,473	0.54%
2020/04/17	26.1	61.97	92	62.33	61.10	-65.9	17,652	-0.37%
2020/04/16	77	61.34	63	61.37	61.60	14	17,438	0.08%
2020/04/15	73	60.99	120	61.71	61.30	-47	17,361	-0.27%	大賣/
2020/04/14	31	60.85	31	60.85	60.70	0	17,341	0.00%
2020/04/13	143	60.22	50	60.00	59.80	93	17,368	0.54%	大買/
2020/04/10	59	61.98	18	62.33	62.00	41	17,119	0.24%
2020/04/09	44	63.68	63	63.29	62.60	-19	17,198	-0.11%
2020/04/08	71	62.46	54	63.03	63.40	17	17,481	0.10%
2020/04/07	109	60.60	100	60.74	62.00	9	17,099	0.05%	大買/
2020/04/06	21	55.55	45	55.20	56.40	-24	16,665	-0.14%
2020/04/01	12	53.48	107	53.44	53.90	-95	16,459	-0.58%	大賣/
2020/03/31	159	53.27	78	53.88	53.70	81	16,285	0.50%	大買/
2020/03/30	29	53.14	35	53.66	53.90	-6	15,892	-0.04%
2020/03/27	57	55.85	44	55.88	55.00	13	15,737	0.08%
2020/03/26	58	53.26	60	53.31	54.00	-2	15,448	-0.01%
2020/03/25	72	51.83	62	52.01	52.60	10	15,288	0.07%
2020/03/24	18	48.23	29	47.96	48.30	-11	15,366	-0.07%
2020/03/23	88	44.80	4	45.06	44.20	84	15,378	0.55%
2020/03/20	85	47.94	70	48.01	48.65	15	15,594	0.10%
2020/03/19	21.1	46.15	12	46.98	45.20	9.1	15,699	0.06%
2020/03/18	25	52.70	11	52.62	50.20	14	15,940	0.09%
2020/03/17	104	56.96	99	54.99	54.10	5	15,935	0.03%	大買/
2020/03/16	38	62.15	69	60.19	59.20	-31	15,889	-0.20%
2020/03/13	75	60.79	5	61.38	62.90	70	15,789	0.44%
2020/03/12	41	68.44	48	68.30	66.00	-7	15,712	-0.04%
2020/03/11	125	75.11	113	74.15	72.60	12	15,616	0.08%	大買/大賣/
2020/03/10	140	74.00	135	74.42	74.90	5	16,247	0.03%	大買/大賣/
2020/03/09	133	76.23	91	76.52	74.80	42	16,399	0.26%	大買/
2020/03/06	113	78.38	65	78.65	78.50	48	16,572	0.29%	大買/
2020/03/05	77	79.87	101	80.03	80.10	-24	16,512	-0.15%	大賣/
2020/03/04	57	77.42	131	78.08	78.60	-74	16,441	-0.45%	大賣/
2020/03/03	51	78.09	48	78.57	77.80	3	16,394	0.02%
2020/03/02	105	76.32	52	77.01	76.30	53	16,307	0.33%	大買/
2020/02/27	71	78.24	75	77.84	77.30	-4	16,166	-0.02%
2020/02/26	58	81.88	82	81.45	81.40	-24	15,899	-0.15%
2020/02/25	100	83.31	44	83.69	83.30	56	15,824	0.35%
2020/02/24	103	84.33	114	85.02	84.50	-11	15,791	-0.07%	大買/大賣/
2020/02/21	51.1	84.15	36	84.44	84.40	15.1	15,767	0.10%
2020/02/20	143	84.02	80	84.51	83.60	63	15,878	0.40%	大買/
2020/02/19	47	83.27	49	84.29	84.80	-2	15,889	-0.01%
2020/02/18	38.1	85.08	15	84.91	83.80	23.1	15,912	0.15%
2020/02/17	15	87.89	18	87.91	88.00	-3	15,974	-0.02%
2020/02/14	9	86.48	9	86.37	86.80	0	15,958	0.00%
2020/02/13	39	86.40	69	86.31	86.50	-30	15,905	-0.19%
2020/02/12	15	84.69	6	84.67	84.70	9	15,692	0.06%
2020/02/11	8	84.44	14	84.24	85.10	-6	15,604	-0.04%
2020/02/10	30	83.19	47	83.06	83.50	-17	15,557	-0.11%
2020/02/07	19	84.37	38	84.00	84.30	-19	15,720	-0.12%
2020/02/06	27	84.89	18	84.84	85.10	9	16,029	0.06%
2020/02/05	48	82.80	118	82.52	84.40	-70	16,011	-0.44%	大賣/
2020/02/04	17	78.83	10	79.19	79.90	7	15,700	0.04%
2020/02/03	36	76.04	11	77.64	79.40	25	15,804	0.16%
2020/01/31	37	78.82	25	78.90	78.10	12	15,856	0.08%
2020/01/30	31	78.83	17	79.44	77.80	14	15,773	0.09%
2020/01/20	8	85.15	14	85.03	85.20	-6	15,557	-0.04%
2020/01/17	9	83.63	4	83.50	83.60	5	15,652	0.03%
2020/01/16	17	83.51	14	83.65	83.40	3	15,683	0.02%
2020/01/15	7	84.77	11	85.09	83.80	-4	15,707	-0.03%
2020/01/14	45	85.49	44	85.58	85.30	1	15,890	0.01%
2020/01/13	38	85.79	51	86.08	85.50	-13	15,918	-0.08%
2020/01/10	20	83.95	8	84.18	84.30	12	15,943	0.08%
2020/01/09	10	84.09	8	84.46	83.40	2	15,933	0.01%
2020/01/08	68	83.17	35	83.38	82.60	33	15,985	0.21%
2020/01/07	51	81.93	83	82.76	81.10	-32	15,937	-0.20%
2020/01/06	9	83.80	7	83.80	83.70	2	16,165	0.01%
2020/01/03	69	84.56	11	85.15	84.80	58	16,883	0.34%
2020/01/02	158	86.97	161	87.39	86.00	-3	16,981	-0.02%	大買/大賣/
2019/12/31	28	83.50	7	83.60	83.40	21	16,518	0.13%
2019/12/30	6	84.83	14	84.91	84.50	-8	16,674	-0.05%
2019/12/27	13	84.11	9	84.59	83.60	4	16,779	0.02%
2019/12/26	6	83.97	10	83.99	83.70	-4	16,857	-0.02%
2019/12/25	0	0.00	7	83.86	84.10	-7	17,027	-0.04%
2019/12/24	9	83.31	15	83.46	83.50	-6	17,325	-0.03%
2019/12/23	12	83.01	24	83.02	82.60	-12	17,442	-0.07%
2019/12/20	36	84.11	50	84.21	83.50	-14	17,427	-0.08%
2019/12/19	73	84.77	83	85.38	85.50	-10	17,330	-0.06%
2019/12/18	25	83.92	30.1	84.06	84.00	-5.1	17,121	-0.03%
2019/12/17	44	84.75	50	85.07	85.30	-6	16,935	-0.04%
2019/12/16	34	82.54	57.9	82.96	82.80	-23.9	16,537	-0.14%
2019/12/13	32.4	79.90	123.5	79.30	79.60	-91.1	16,307	-0.56%	大賣/
2019/12/12	77	76.98	45	77.06	77.30	32	16,202	0.20%
2019/12/11	66	75.88	18	76.67	75.60	48	16,149	0.30%
2019/12/10	25	75.66	9	75.11	75.10	16	15,982	0.10%
2019/12/09	22	76.20	24	76.68	76.00	-2	15,918	-0.01%
2019/12/06	75	76.53	79	76.32	75.30	-4	15,863	-0.03%
2019/12/05	11	76.66	59	76.61	77.20	-48	15,614	-0.31%
2019/12/04	19	72.73	26	73.54	72.60	-7	15,170	-0.05%
2019/12/03	20	73.13	38	73.28	73.30	-18	15,695	-0.11%
2019/12/02	6	70.68	8	71.29	71.60	-2	15,683	-0.01%
2019/11/29	11	71.26	4	71.73	71.20	7	15,714	0.04%
2019/11/28	21	71.30	11	71.83	71.70	10	15,743	0.06%
2019/11/27	4.1	71.34	10	71.35	71.10	-5.9	16,042	-0.04%
2019/11/26	16	71.46	16	71.34	70.80	0	16,240	0.00%
2019/11/25	2	70.55	4	70.88	70.80	-2	16,229	-0.01%
2019/11/22	2	70.25	0.4	70.40	70.10	1.6	16,398	0.01%
2019/11/21	13	68.99	1	69.30	69.30	12	16,432	0.07%
2019/11/20	8	70.25	2	71.60	71.00	6	16,400	0.04%
2019/11/19	12	71.68	4	71.60	71.20	8	16,383	0.05%
2019/11/18	16	71.18	20	71.15	71.10	-4	16,350	-0.02%
2019/11/15	17	68.86	25	68.61	69.00	-8	16,425	-0.05%
2019/11/14	26	67.43	42	68.45	67.20	-16	16,375	-0.10%
2019/11/13	28	70.24	3	70.67	69.90	25	16,213	0.15%
2019/11/12	12	71.79	1	71.70	72.00	11	16,380	0.07%
2019/11/11	10	71.79	10	71.31	71.20	0	16,841	0.00%
2019/11/08	13	72.53	0	0.00	72.40	13	16,960	0.08%
2019/11/07	34	72.69	32	72.36	72.40	2	17,237	0.01%
2019/11/06	121	73.12	108	72.56	72.50	13	17,622	0.07%	大買/大賣/
2019/11/05	69	71.11	87	72.26	73.00	-18	17,609	-0.10%
2019/11/04	21	69.90	11	70.31	69.80	10	17,614	0.06%
2019/11/01	3	70.00	6	70.00	70.60	-3	17,772	-0.02%
2019/10/31	14	70.16	4	70.27	70.00	10	18,113	0.06%
2019/10/30	6	71.15	5	71.10	71.10	1	18,232	0.01%
2019/10/29	6	72.30	15	72.42	72.30	-9	18,513	-0.05%
2019/10/28	3	72.13	16	72.01	71.90	-13	18,880	-0.07%
2019/10/25	64	72.61	64	71.86	71.70	0	19,226	0.00%
2019/10/24	2	71.30	23	71.00	71.30	-21	19,474	-0.11%
2019/10/23	12	70.79	13	71.07	70.60	-1	20,013	0.00%
2019/10/22	25	71.22	23	70.96	70.90	2	20,315	0.01%
2019/10/21	24	71.60	20	71.72	71.60	4	20,699	0.02%
2019/10/18	34	71.94	43	71.90	72.30	-9	21,155	-0.04%
2019/10/17	6	69.97	3	70.47	70.40	3	21,006	0.01%
2019/10/16	25	70.48	24	70.37	70.00	1	21,169	0.00%
2019/10/15	41	70.19	17	70.69	69.60	24	21,329	0.11%
2019/10/14	34.1	72.97	30	73.34	71.70	4.1	21,521	0.02%
2019/10/09	66	73.61	50	73.12	71.40	16	21,722	0.07%
2019/10/08	74	78.98	54	78.62	78.60	20	22,011	0.09%
2019/10/07	3	81.40	29	81.12	81.70	-26	22,204	-0.12%
2019/10/04	105	79.50	103	79.21	79.20	2	22,600	0.01%	大買/大賣/
2019/10/03	51	80.15	9	80.69	79.90	42	22,655	0.19%
2019/10/02	9	81.83	8	82.34	82.00	1	22,675	0.00%
2019/10/01	14	82.34	21	81.95	83.10	-7	22,863	-0.03%
2019/09/27	24	81.62	16	81.23	80.50	8	23,213	0.03%
2019/09/26	17	83.66	28	83.13	84.30	-11	23,309	-0.05%
2019/09/25	5	84.36	10	84.41	85.00	-5	23,355	-0.02%
2019/09/24	74	84.91	67	85.45	85.40	7	23,564	0.03%
2019/09/23	22	84.84	35	84.38	85.00	-13	23,513	-0.06%
2019/09/20	10	82.23	39	82.56	82.90	-29	23,470	-0.12%
2019/09/19	20	81.41	17.9	81.23	81.40	2.1	23,507	0.01%
2019/09/18	47	82.51	35.3	82.06	82.10	11.7	23,652	0.05%
2019/09/17	37	81.78	62	81.82	82.00	-25	23,426	-0.11%
2019/09/16	12	78.56	59	77.93	78.10	-47	23,070	-0.20%
2019/09/12	14	77.66	36	77.68	77.80	-22	22,934	-0.10%
2019/09/11	4	76.55	4.1	77.09	76.90	-0.1	23,092	0.00%
2019/09/10	4	76.98	8	76.68	76.50	-4	23,073	-0.02%
2019/09/09	12.2	76.74	3.5	76.99	76.50	8.7	22,963	0.04%
2019/09/06	12	77.39	13	77.75	77.10	-1	22,935	0.00%
2019/09/05	25.5	75.93	39	75.94	76.90	-13.6	22,727	-0.06%
2019/09/04	16	73.28	37	73.32	73.00	-21	22,048	-0.10%
2019/09/03	6	71.60	4	71.68	71.20	2	21,843	0.01%
2019/09/02	3	71.60	5	71.88	71.80	-2	21,945	-0.01%
2019/08/30	16.1	70.70	16	71.28	70.40	0.1	22,042	0.00%
2019/08/29	27	71.46	6	70.97	70.90	21	21,791	0.10%
2019/08/28	27	73.16	8	73.09	73.50	19	21,629	0.09%
2019/08/27	17	72.18	28	72.19	72.40	-11	21,576	-0.05%
2019/08/26	3	70.53	5	71.34	71.10	-2	21,613	-0.01%
2019/08/23	12	71.20	25	71.39	71.50	-13	21,653	-0.06%
2019/08/22	6	70.73	6	70.60	70.30	0	21,891	0.00%
2019/08/21	2	70.10	5	69.98	70.20	-3	21,999	-0.01%
2019/08/20	47	70.00	12	70.18	69.60	35	21,910	0.16%
2019/08/19	34	71.31	13	71.52	71.50	21	21,701	0.10%
2019/08/16	6	71.30	3.4	71.51	71.30	2.7	21,706	0.01%
2019/08/15	20	71.12	16	71.26	71.40	4	21,528	0.02%
2019/08/14	22	71.92	44	71.63	72.50	-22	21,327	-0.10%
2019/08/13	18	68.23	13	68.68	68.80	5	20,914	0.02%
2019/08/12	19	68.98	37	68.91	69.30	-18	20,823	-0.09%
2019/08/08	84	68.72	85	68.50	68.10	-1	20,648	0.00%
2019/08/07	10	70.39	66	70.39	69.80	-56	20,380	-0.27%
2019/08/06	48	68.73	29	68.76	69.20	19	20,360	0.09%
2019/08/05	52	72.36	59	71.04	70.90	-7	20,128	-0.03%
2019/08/02	33	72.26	32	72.29	72.30	1	19,947	0.01%
2019/08/01	19	73.47	27	72.91	74.10	-8	19,603	-0.04%
2019/07/31	33	73.94	42	74.14	74.00	-9	19,326	-0.05%
2019/07/30	32	75.16	108	74.81	75.80	-76	18,943	-0.40%	大賣/
2019/07/29	144	75.66	98	75.87	74.80	46	18,672	0.25%	大買/
2019/07/26	92	76.50	76	76.35	77.00	16	18,418	0.09%
2019/07/25	43	75.11	76.7	74.68	76.50	-33.7	18,036	-0.19%
2019/07/24	41	71.38	20.6	71.36	71.80	20.4	17,555	0.12%
2019/07/23	42.1	71.97	110	72.23	72.30	-67.9	17,288	-0.39%	大賣/
2019/07/22	37	69.63	52	69.62	69.80	-15	16,822	-0.09%
2019/07/19	7.5	67.53	38	67.33	67.70	-30.5	16,681	-0.18%
2019/07/18	43	67.44	51	67.83	66.70	-8	16,766	-0.05%
2019/07/17	16	67.53	43.1	67.20	67.70	-27.1	16,761	-0.16%
2019/07/16	69	68.24	28	68.42	67.90	41	16,403	0.25%
2019/07/15	154.5	68.57	122	68.73	69.90	32.5	16,011	0.20%	大買/大賣/
2019/07/12	41	67.02	99	66.97	66.70	-58	15,539	-0.37%
2019/07/11	20.9	65.22	96	65.17	65.40	-75.2	14,914	-0.50%
2019/07/10	13	64.02	70	63.78	64.40	-57	14,508	-0.39%
2019/07/09	4	61.38	27	61.81	62.80	-23	14,063	-0.16%
2019/07/08	36.2	61.20	25	60.88	61.00	11.2	13,989	0.08%
2019/07/05	44	60.91	48	61.23	62.00	-4	13,864	-0.03%
2019/07/04	104	58.93	4	59.38	59.20	100	13,603	0.74%	大買/
2019/07/03	34	65.27	52	65.69	65.20	-18	13,120	-0.14%
2019/07/02	17	66.40	9	66.32	66.30	8	12,926	0.06%
2019/07/01	18	65.90	43	65.77	66.00	-25	12,763	-0.20%
2019/06/28	37	64.32	20	64.44	64.50	17	12,675	0.13%
2019/06/27	11	64.00	11	64.05	64.10	0	12,671	0.00%
2019/06/26	12	64.05	14	63.80	63.70	-2	12,576	-0.02%
2019/06/25	12	63.71	16	64.03	63.30	-4	12,511	-0.03%
2019/06/24	9	63.20	3	63.10	63.10	6	12,335	0.05%
2019/06/21	14	63.11	78	63.02	63.00	-64	12,376	-0.52%
2019/06/20	14	62.48	41	62.45	62.30	-27	12,425	-0.22%
2019/06/19	11	61.84	18	61.90	62.10	-7	12,690	-0.06%
2019/06/18	2	60.90	1	61.00	60.90	1	12,913	0.01%
2019/06/17	11	60.94	1	61.30	60.90	10	13,002	0.08%
2019/06/14	39	61.00	1	61.10	60.80	38	13,029	0.29%
2019/06/13	3	60.77	3	61.03	60.90	0	13,208	0.00%
2019/06/12	18	60.21	14	60.44	60.70	4	13,381	0.03%
2019/06/11	32	59.74	3	59.67	59.40	29	13,387	0.22%
2019/06/10	20	59.37	14	59.39	59.30	6	13,385	0.04%
2019/06/06	144	59.07	122	59.20	59.20	22	13,309	0.17%	大買/大賣/
2019/06/05	11	61.06	1	60.80	60.50	10	13,197	0.08%
2019/06/04	30	61.04	4	60.95	60.90	26	13,239	0.20%
2019/06/03	4	61.40	8	61.61	61.90	-4	13,345	-0.03%
2019/05/31	34	61.05	46	61.13	61.60	-12	13,594	-0.09%
2019/05/30	7	58.93	14	59.10	60.00	-7	13,647	-0.05%
2019/05/29	100	58.69	133	58.06	58.00	-33	14,301	-0.23%	大賣/
2019/05/28	4	60.55	1	60.90	60.90	3	14,202	0.02%
2019/05/27	8	60.60	3	60.70	60.50	5	14,243	0.04%
2019/05/24	4	59.93	0	0.00	59.80	4	14,355	0.03%
2019/05/23	56	60.00	50	60.20	60.20	6	14,524	0.04%
2019/05/22	70	61.40	0	0.00	60.80	70	14,473	0.48%
2019/05/21	9	60.96	1	61.20	61.50	8	14,511	0.06%
2019/05/17	3	60.90	2	60.85	60.60	1	14,483	0.01%
2019/05/16	20	61.17	3	61.57	61.00	17	14,663	0.12%
2019/05/15	7	62.29	2	62.10	62.00	5	14,857	0.03%
2019/05/14	69	61.24	1	61.40	61.50	68	14,930	0.46%
2019/05/13	22	61.90	19	63.24	61.10	3	14,868	0.02%
2019/05/10	10	64.22	12	64.31	63.80	-2	14,877	-0.01%
2019/05/09	11	64.47	15	64.65	64.20	-4	14,873	-0.03%
2019/05/08	5	65.32	122	65.60	65.90	-117	14,917	-0.78%	大賣/鉅額交易
2019/05/07	21	65.87	28	65.78	66.20	-7	15,090	-0.05%
2019/05/06	21	65.14	7.1	65.23	65.00	13.9	15,350	0.09%
2019/05/03	3	66.07	8	66.39	66.70	-5	15,458	-0.03%
2019/05/02	5	66.00	29	66.00	65.70	-24	15,502	-0.15%
2019/04/30	5	65.14	47	65.19	65.40	-42	15,440	-0.27%
2019/04/29	132	65.19	125	64.86	64.70	7	15,403	0.05%	大買/大賣/
2019/04/26	6	65.48	3	65.20	66.00	3	15,443	0.02%
2019/04/25	21	66.08	37	66.53	65.50	-16	15,607	-0.10%
2019/04/24	12	65.13	11	65.45	65.40	1	15,701	0.01%
2019/04/23	11	64.56	31	64.60	64.90	-20	15,609	-0.13%
2019/04/22	6	63.78	3	64.00	63.80	3	15,427	0.02%
2019/04/19	198	63.80	15	63.93	63.70	183	15,609	1.17%	大買/鉅額交易
2019/04/18	30	63.60	9	63.42	63.10	21	15,726	0.13%
2019/04/17	20	63.52	47	63.74	63.90	-27	15,680	-0.17%
2019/04/16	1	62.60	13	62.55	62.70	-12	15,271	-0.08%
2019/04/15	6	61.58	9	61.64	61.70	-3	15,292	-0.02%
2019/04/12	66	60.52	58	60.55	60.50	8	15,430	0.05%
2019/04/11	9	62.32	122	61.62	61.60	-113	15,579	-0.73%	大賣/鉅額交易
2019/04/10	6.1	62.52	76	62.40	62.50	-69.9	15,541	-0.45%
2019/04/09	19	62.61	6	62.67	62.60	13	15,544	0.08%
2019/04/08	3	62.67	25	62.60	63.00	-22	15,589	-0.14%
2019/04/03	18	61.99	26	61.97	62.30	-8	15,573	-0.05%
2019/04/02	4	61.48	10	61.87	61.70	-6	15,576	-0.04%
2019/04/01	28	61.61	18	61.74	61.00	10	15,479	0.06%
2019/03/29	13	61.15	5	61.14	61.40	8	15,297	0.05%
2019/03/28	11	60.55	4	60.60	60.80	7	15,362	0.05%
2019/03/27	10	61.12	5	61.10	61.10	5	15,426	0.03%
2019/03/26	10	61.08	6	61.67	61.00	4	15,503	0.03%
2019/03/25	13	61.37	3.1	61.44	61.10	9.9	15,537	0.06%
2019/03/22	20	63.61	131	63.46	63.10	-111	15,375	-0.72%	大賣/鉅額交易
2019/03/21	38	62.61	133	62.86	62.80	-95	15,116	-0.63%	大賣/
2019/03/20	113	59.92	32	60.18	60.60	81	14,789	0.55%	大買/
2019/03/19	23	59.75	16	59.91	59.70	7	14,829	0.05%
2019/03/18	36	59.56	13	59.55	59.50	23	14,908	0.15%
2019/03/15	4	60.45	3	60.40	60.10	1	15,087	0.01%
2019/03/14	24	60.21	18	60.34	60.30	6	14,991	0.04%
2019/03/13	16	60.47	1	60.10	60.10	15	15,174	0.10%
2019/03/12	27	61.04	8	61.16	60.80	19	15,594	0.12%
2019/03/11	9	60.60	3	60.50	60.40	6	15,731	0.04%
2019/03/08	48	59.44	4	60.50	60.50	44	16,027	0.27%
2019/03/07	100	60.27	62	60.02	60.00	38	16,221	0.23%
2019/03/06	108	61.48	67	61.54	61.40	41	16,501	0.25%	大買/
2019/03/05	74	63.74	62	63.51	63.10	12	16,394	0.07%
2019/03/04	156	64.94	80	65.17	64.80	76	16,369	0.46%	大買/
2019/02/27	56	62.72	57	62.72	62.20	-1	15,802	-0.01%
2019/02/26	27	61.87	30	62.17	62.00	-3	15,710	-0.02%
2019/02/25	88	62.11	8	61.79	61.60	80	15,707	0.51%
2019/02/22	32	61.91	53	62.03	60.90	-21	15,771	-0.13%
2019/02/21	4	60.73	6	60.73	60.80	-2	15,743	-0.01%
2019/02/20	11	60.24	9	60.34	60.60	2	15,996	0.01%
2019/02/19	4	60.35	1	60.40	60.50	3	16,166	0.02%
2019/02/18	22	60.32	13	60.43	60.20	9	16,231	0.06%
2019/02/15	41	60.84	24	61.55	60.00	17	16,456	0.10%
2019/02/14	11	62.15	45	62.10	62.10	-34	16,908	-0.20%
2019/02/13	24	59.63	15	60.11	60.50	9	16,720	0.05%
2019/02/12	7	59.69	10	59.73	60.00	-3	16,634	-0.02%
2019/02/11	17	59.56	2	59.20	59.00	15	16,723	0.09%
2019/01/30	4	59.45	18	59.81	60.10	-14	16,698	-0.08%
2019/01/29	38	59.36	12	58.81	58.80	26	16,892	0.15%
2019/01/28	30	61.08	29	61.42	60.80	1	16,946	0.01%
2019/01/25	48	60.51	36	61.14	60.00	12	17,441	0.07%
2019/01/24	41	58.36	50	58.68	59.60	-9	17,578	-0.05%
2019/01/23	3	56.93	33	56.77	57.00	-30	17,784	-0.17%
2019/01/22	55	56.61	57	56.51	56.50	-2	17,962	-0.01%
2019/01/21	6	56.90	11	57.05	57.20	-5	18,153	-0.03%
2019/01/18	9	55.87	16	56.16	56.40	-7	18,315	-0.04%
2019/01/17	83.1	55.70	74	55.24	55.10	9.1	18,690	0.05%
2019/01/16	46	55.47	80.2	56.26	56.40	-34.2	18,690	-0.18%
2019/01/15	2	52.80	17	53.49	53.60	-15	18,317	-0.08%
2019/01/14	16.1	52.62	4	52.35	52.00	12.1	18,313	0.07%
2019/01/11	21	53.60	13	53.18	53.50	8	18,682	0.04%
2019/01/10	22	53.51	41	53.80	53.80	-19	18,912	-0.10%
2019/01/09	5	52.50	3	52.50	52.50	2	19,145	0.01%
2019/01/08	2	51.95	7	52.03	51.70	-5	19,658	-0.03%
2019/01/07	15	52.23	15	51.85	51.80	0	20,232	0.00%
2019/01/04	8	50.34	11	50.11	51.60	-3	20,387	-0.01%
2019/01/03	43	53.20	22	51.86	51.50	21	20,481	0.10%
2019/01/02	11	55.40	11	55.11	55.00	0	20,280	0.00%
2018/12/28	6	55.37	10	55.06	55.00	-4	20,283	-0.02%
2018/12/27	13	55.59	18	55.76	55.80	-5	20,546	-0.02%
2018/12/26	67.1	56.35	25	54.89	54.10	42.1	20,886	0.20%
2018/12/25	30	54.80	38	56.48	57.00	-8	20,699	-0.04%
2018/12/24	37	54.08	30	54.76	56.00	7	20,630	0.03%
2018/12/22	1	53.60	0	0.00	53.50	1	20,579	0.00%
2018/12/21	18	53.01	14	53.61	53.90	4	20,769	0.02%
2018/12/20	13	52.73	18	53.36	53.20	-5	20,727	-0.02%
2018/12/19	55	53.43	48	53.48	53.70	7	20,739	0.03%
2018/12/18	5	53.98	17	53.73	54.50	-12	20,886	-0.06%
2018/12/17	23	52.96	25	53.48	53.50	-2	21,045	-0.01%
2018/12/14	23	53.19	16	53.13	53.50	7	21,101	0.03%
2018/12/13	12	54.03	19	54.15	54.30	-7	21,248	-0.03%
2018/12/12	12	53.28	7	53.66	53.70	5	21,266	0.02%
2018/12/11	33	52.87	31	52.84	52.90	2	21,435	0.01%
2018/12/10	34	52.33	19	52.05	52.10	15	21,444	0.07%
2018/12/07	44.2	55.71	22	55.66	55.70	22.2	21,240	0.10%
2018/12/06	22	55.29	30	54.95	55.00	-8	21,318	-0.04%
2018/12/05	47	56.91	39	57.05	56.90	8	21,196	0.04%
2018/12/04	28	62.13	20	62.37	62.00	8	20,978	0.04%
2018/12/03	90	63.17	77.1	63.00	62.80	12.9	21,411	0.06%
2018/11/30	63.4	60.77	53	61.13	61.00	10.4	21,352	0.05%
2018/11/29	141	61.14	146	61.18	60.30	-5	21,074	-0.02%	大買/大賣/
2018/11/28	60	58.43	56	58.82	58.60	4	20,549	0.02%
2018/11/27	26	56.90	24	57.60	58.00	2	20,421	0.01%
2018/11/26	11	57.25	25	57.57	57.30	-14	20,280	-0.07%
2018/11/23	34	57.12	34	56.57	56.10	0	20,060	0.00%
2018/11/22	76.1	58.08	70	58.02	58.00	6.1	19,999	0.03%
2018/11/21	9	56.73	9	57.40	57.80	0	19,955	0.00%
2018/11/20	16	56.91	13	56.96	57.50	3	19,930	0.02%
2018/11/19	11	56.83	24	56.69	57.50	-13	19,764	-0.07%
2018/11/16	12	55.83	30	56.22	54.60	-18	19,540	-0.09%
2018/11/15	29	56.02	25	55.98	55.90	4	19,505	0.02%
2018/11/14	20	56.54	24	56.65	56.50	-4	19,728	-0.02%
2018/11/13	87	55.72	72.2	55.49	56.20	14.8	19,607	0.08%
2018/11/12	16	53.37	14	53.59	53.80	2	19,062	0.01%
2018/11/09	23	53.43	41	54.19	54.20	-18	19,229	-0.09%
2018/11/08	85.1	56.18	76	54.49	53.80	9.1	19,260	0.05%
2018/11/07	19	54.07	87	54.19	55.20	-68	19,218	-0.35%
2018/11/06	240.1	53.58	216	52.46	52.20	24.1	19,372	0.12%	大買/大賣/
2018/11/05	40	55.58	72	55.72	55.70	-32	19,130	-0.17%
2018/11/02	137	56.58	132	56.85	56.10	5	18,950	0.03%	大買/大賣/
2018/11/01	98	53.20	142	53.40	54.40	-44	18,486	-0.24%	大賣/
2018/10/31	98.1	50.76	84.2	50.85	51.40	13.9	18,245	0.08%
2018/10/30	71	47.42	130	47.61	48.50	-59	18,057	-0.33%	大賣/
2018/10/29	90.2	46.18	67	46.16	46.60	23.2	18,136	0.13%
2018/10/26	172	46.10	214	45.97	46.00	-42	18,007	-0.23%	大買/大賣/
2018/10/25	103.6	46.08	72	46.30	45.75	31.6	17,850	0.18%	大買/
2018/10/24	45	49.79	50	50.02	49.30	-5	17,412	-0.03%
2018/10/23	46	50.94	20	50.91	50.50	26	17,196	0.15%
2018/10/22	34	51.62	39	51.59	52.50	-5	17,104	-0.03%
2018/10/19	36	51.35	40	50.95	52.10	-4	17,086	-0.02%
2018/10/18	109	52.17	112	51.83	51.50	-3	16,829	-0.02%	大買/大賣/
2018/10/17	38	55.32	40	55.16	54.40	-2	16,582	-0.01%
2018/10/16	119	55.87	99	54.44	54.10	20	16,399	0.12%	大買/
2018/10/15	59	55.67	59.2	56.29	57.20	-0.2	15,984	0.00%
2018/10/12	17	52.66	28	52.29	53.30	-11	15,807	-0.07%
2018/10/11	19	48.38	26	48.45	48.50	-7	16,127	-0.04%
2018/10/09	12	52.88	13	53.51	52.30	-1	15,936	-0.01%
2018/10/08	10	52.47	5	52.58	52.70	5	15,934	0.03%
2018/10/05	12	52.37	8	52.63	52.20	4	16,046	0.02%
2018/10/04	21	54.80	33	54.84	53.90	-12	15,944	-0.08%
2018/10/03	31	58.29	23	57.89	57.80	8	15,634	0.05%
2018/10/02	8	58.59	6	58.57	58.40	2	15,806	0.01%
2018/10/01	10	58.40	10	58.70	59.20	0	15,987	0.00%
2018/09/28	166	58.79	162	58.15	58.10	4	16,032	0.02%	大買/大賣/
2018/09/27	17	59.28	13	59.59	59.80	4	16,022	0.02%
2018/09/26	24	60.38	18	60.56	60.20	6	16,059	0.04%
2018/09/25	4	60.95	15	61.03	61.70	-11	15,996	-0.07%
2018/09/21	50	57.77	50	58.11	58.50	0	15,787	0.00%
2018/09/20	22	59.54	10	59.51	59.50	12	15,577	0.08%
2018/09/19	15	60.50	20	60.61	60.00	-5	15,619	-0.03%
2018/09/18	10	59.50	12	60.08	59.30	-2	15,521	-0.01%
2018/09/17	25	61.20	23	61.57	61.20	2	15,653	0.01%
2018/09/14	6	59.55	25	59.41	59.60	-19	15,536	-0.12%
2018/09/13	15	57.82	14	57.39	57.50	1	15,487	0.01%
2018/09/12	38.2	57.85	15	57.70	57.40	23.2	15,392	0.15%
2018/09/11	12	59.63	10	60.16	60.10	2	15,284	0.01%
2018/09/10	23	58.69	18	58.55	59.40	5	15,273	0.03%
2018/09/07	30	58.67	20	58.47	57.50	10	15,057	0.07%
2018/09/06	37.1	63.88	30	63.70	63.60	7.1	14,555	0.05%
2018/09/05	8.2	66.65	4	66.65	66.60	4.2	14,461	0.03%
2018/09/04	5	67.52	7	67.54	67.60	-2	14,515	-0.01%
2018/09/03	131	67.65	46	66.87	66.70	85	14,537	0.58%	大買/
2018/08/31	4	69.15	1	69.70	69.70	3	14,532	0.02%
2018/08/30	4	69.73	1	69.70	69.80	3	14,599	0.02%
2018/08/29	50	69.94	44	69.98	69.90	6	14,638	0.04%
2018/08/28	42	71.50	22	71.31	70.70	20	14,686	0.14%
2018/08/27	24	68.77	59	68.98	70.10	-35	14,685	-0.24%
2018/08/24	16	67.26	18	67.49	67.40	-2	14,615	-0.01%
2018/08/23	28	66.94	29	67.15	67.30	-1	14,816	-0.01%
2018/08/22	49	67.91	23	67.93	67.40	26	15,016	0.17%
2018/08/21	34	67.66	25	68.06	68.50	9	14,898	0.06%
2018/08/20	13	66.07	7	66.60	65.70	6	14,733	0.04%
2018/08/17	39	66.24	32	66.57	65.00	7	14,696	0.05%
2018/08/16	3	65.47	8	64.95	67.30	-5	14,730	-0.03%
2018/08/15	12	68.43	5	68.28	67.70	7	14,720	0.05%
2018/08/14	7	69.17	2	68.15	70.20	5	14,828	0.03%
2018/08/13	12	69.82	8	69.09	68.90	4	14,780	0.03%
2018/08/10	4	73.55	4	73.38	73.20	0	14,684	0.00%
2018/08/09	2	74.15	0	0.00	73.80	2	15,217	0.01%
2018/08/08	9	74.19	0	0.00	73.70	9	15,904	0.06%
2018/08/07	5	73.80	4	74.35	74.30	1	15,697	0.01%
2018/08/06	18	74.12	7	74.14	73.60	11	15,527	0.07%
2018/08/03	52	76.56	30.1	77.05	75.80	21.9	15,434	0.14%
2018/08/02	3	78.27	30	77.97	78.40	-27	15,088	-0.18%
2018/08/01	2	78.35	2	78.90	79.60	0	15,260	0.00%
2018/07/31	7	78.77	2	78.75	78.60	5	15,524	0.03%
2018/07/30	20	80.29	4	79.85	79.60	16	15,472	0.10%
2018/07/27	17	81.60	3	81.77	81.90	14	15,429	0.09%
2018/07/26	4	81.13	5.1	81.70	81.00	-1.1	15,483	-0.01%
2018/07/25	9	80.21	7	80.61	80.70	2	15,438	0.01%
2018/07/24	1	78.40	0	0.00	78.70	1	15,313	0.01%
2018/07/23	7	78.33	8	79.04	78.50	-1	15,282	-0.01%
2018/07/20	4	80.53	6	80.58	80.50	-2	15,145	-0.01%
2018/07/19	9	81.14	4.4	81.52	80.20	4.7	14,995	0.03%
2018/07/18	80.1	85.40	74	84.35	84.00	6.1	14,804	0.04%
2018/07/17	9	87.78	5	87.02	88.10	4	14,268	0.03%
2018/07/16	17	87.12	8	86.88	86.00	9	14,503	0.06%
2018/07/13	6	87.55	9	87.46	88.80	-3	14,830	-0.02%
2018/07/12	34	85.39	32	85.95	86.00	2	14,930	0.01%
2018/07/11	13	83.58	9	83.90	83.60	4	14,854	0.03%
2018/07/10	13	82.55	10	83.48	83.90	3	14,839	0.02%
2018/07/09	21	80.64	20	81.00	81.00	1	14,834	0.01%
2018/07/06	4	79.60	8	79.40	79.30	-4	14,766	-0.03%
2018/07/05	68	79.73	72	78.19	78.10	-4	14,840	-0.03%
2018/07/04	8	81.43	3	81.17	80.90	5	14,867	0.03%
2018/07/03	1	82.50	0	0.00	81.80	1	14,987	0.01%
2018/07/02	7	82.19	2	82.40	81.00	5	15,008	0.03%
2018/06/29	1	82.50	1	82.60	83.20	0	15,006	0.00%
2018/06/28	8	82.29	4	82.45	83.00	4	14,896	0.03%
2018/06/27	5	88.26	10	87.82	87.20	-5	14,905	-0.03%
2018/06/26	6	83.72	5	83.78	85.40	1	14,884	0.01%
2018/06/25	16	87.98	10	89.28	86.50	6	14,928	0.04%
2018/06/22	8	91.19	9	92.04	92.50	-1	14,980	-0.01%
2018/06/21	1	92.40	2	92.45	92.50	-1	15,189	-0.01%
2018/06/20	21	90.97	40	91.20	90.40	-19	15,469	-0.12%
2018/06/19	45	91.79	42	90.68	90.60	3	15,738	0.02%
2018/06/15	3	92.40	1	92.40	92.30	2	15,984	0.01%
2018/06/14	11	92.74	10	92.58	93.00	1	16,223	0.01%
2018/06/13	62	95.52	63.3	94.16	94.00	-1.3	16,634	-0.01%
2018/06/12	55	98.78	59	97.71	97.60	-4	17,044	-0.02%
2018/06/11	7	99.49	6	100.50	100.50	1	17,150	0.01%
2018/06/08	27	99.81	27	99.84	99.80	0	17,589	0.00%
2018/06/07	20.3	99.66	22	101.00	101.00	-1.8	18,378	-0.01%
2018/06/06	42	100.84	19	100.00	100.00	23	18,443	0.12%
2018/06/05	32	100.66	39	101.24	101.00	-7	18,596	-0.04%
2018/06/04	2	99.85	7	99.94	100.50	-5	18,828	-0.03%
2018/06/01	22	97.67	38	97.73	97.50	-16	18,800	-0.09%
2018/05/31	28	98.10	29	98.56	99.60	-1	18,818	-0.01%
2018/05/30	73	96.29	58	96.54	96.50	15	18,634	0.08%
2018/05/29	1	99.30	5	99.14	98.90	-4	18,503	-0.02%
2018/05/28	12	99.21	9	99.13	99.30	3	18,719	0.02%
2018/05/25	33	101.61	34	100.96	100.50	-1	19,323	-0.01%
2018/05/24	28	100.84	36	101.49	102.00	-8	19,520	-0.04%
2018/05/23	19	99.48	23	99.55	99.30	-4	19,558	-0.02%
2018/05/22	42	100.72	11	99.25	97.20	31	19,441	0.16%
2018/05/21	9	99.89	21	99.30	99.00	-12	19,640	-0.06%
2018/05/18	78	99.24	77.2	99.05	98.90	0.8	19,694	0.00%
2018/05/17	74	105.14	73	103.46	101.50	1	19,593	0.01%
2018/05/16	96.2	100.72	75.6	101.37	102.50	20.7	19,118	0.11%
2018/05/15	54	94.85	63	95.38	95.50	-9	18,718	-0.05%
2018/05/14	8	95.99	6	95.38	95.30	2	19,002	0.01%
2018/05/11	15	96.65	15	96.55	95.60	0	19,074	0.00%
2018/05/10	18	95.27	7	94.53	93.60	11	18,979	0.06%
2018/05/09	4	94.00	2	94.30	94.40	2	19,083	0.01%
2018/05/08	12	93.92	3	94.17	94.00	9	18,972	0.05%
2018/05/07	60	92.70	1	92.60	92.60	59	18,680	0.32%
2018/05/04	0	0.00	2	91.80	91.70	-2	18,653	-0.01%
2018/05/03	2	89.85	6	90.08	89.90	-4	18,672	-0.02%
2018/05/02	0	0.00	62	91.62	91.70	-62	18,748	-0.33%
2018/04/30	1	92.00	1	92.40	93.00	0	18,689	0.00%
2018/04/27	2	93.10	3	93.47	93.10	-1	18,725	-0.01%
2018/04/26	4	92.73	7	92.24	91.80	-3	18,716	-0.02%
2018/04/25	2	90.05	2	89.85	90.80	0	18,742	0.00%
2018/04/24	5	90.34	4	90.28	90.10	1	18,877	0.01%
2018/04/23	1	92.00	33	92.39	93.00	-32	19,254	-0.17%
2018/04/20	14	94.78	14	94.27	92.70	0	19,486	0.00%
2018/04/19	53	96.59	51	96.87	97.90	2	19,220	0.01%
2018/04/18	13	93.06	14	92.86	93.10	-1	18,841	-0.01%
2018/04/17	9	90.19	10	89.64	89.50	-1	18,660	-0.01%
2018/04/16	1	92.10	1	92.10	92.20	0	18,787	0.00%
2018/04/13	4	93.88	9	94.04	93.40	-5	18,749	-0.03%
2018/04/12	5	92.34	33	92.76	92.50	-28	18,780	-0.15%
2018/04/11	30	93.43	11	93.34	91.20	19	19,053	0.10%
2018/04/10	10	91.35	12	91.45	91.90	-2	19,019	-0.01%
2018/04/09	9	89.31	3	89.70	88.50	6	19,053	0.03%
2018/04/03	11	90.29	4	90.33	90.60	7	18,913	0.04%
2018/04/02	7	92.04	4	92.65	91.70	3	18,896	0.02%
2018/03/31	0	0.00	3	91.77	92.00	-3	18,981	-0.02%
2018/03/30	5	92.06	5	91.94	91.80	0	19,101	0.00%
2018/03/29	25	92.22	36	90.97	92.30	-11	19,052	-0.06%
2018/03/28	24	91.90	12	91.65	90.70	12	18,971	0.06%
2018/03/27	11	94.59	16	94.44	95.40	-5	18,730	-0.03%
2018/03/26	46	92.62	28	92.21	92.00	18	18,622	0.10%
2018/03/23	4	92.53	10	93.04	94.50	-6	18,478	-0.03%
2018/03/22	12	96.87	28.2	96.88	96.30	-16.2	18,238	-0.09%
2018/03/21	28	98.99	12	98.43	99.00	16	17,895	0.09%
2018/03/20	6	95.70	6	95.65	95.00	0	17,524	0.00%
2018/03/19	17	97.36	20	97.42	97.00	-3	17,250	-0.02%
2018/03/16	20	93.18	30	93.32	94.20	-10	16,725	-0.06%
2018/03/15	7	90.24	11	90.51	91.00	-4	16,156	-0.02%
2018/03/14	28	90.73	19	90.45	89.40	9	16,113	0.06%
2018/03/13	43.1	87.89	45	88.37	89.90	-1.9	15,958	-0.01%
2018/03/12	3.1	84.13	8	84.24	83.00	-4.9	15,361	-0.03%
2018/03/09	7.2	83.26	9.1	83.33	83.30	-1.9	15,454	-0.01%
2018/03/08	22.1	81.69	7	82.19	82.00	15.1	15,864	0.10%
2018/03/07	8.2	80.13	3	79.60	80.00	5.2	15,939	0.03%
2018/03/06	3	79.97	7	79.97	79.60	-4	16,308	-0.02%
2018/03/05	50.2	78.70	52	78.42	78.40	-1.8	16,806	-0.01%
2018/03/02	4.1	78.24	12	77.98	78.40	-7.9	16,955	-0.05%
2018/03/01	8	79.34	2	79.60	78.70	6	16,954	0.04%
2018/02/27	25	81.93	37	81.88	80.80	-12	16,838	-0.07%
2018/02/26	143	80.99	133	81.01	81.00	10	16,145	0.06%	大買/大賣/
2018/02/23	3	79.60	5	79.80	79.90	-2	16,437	-0.01%
2018/02/22	1	79.10	2	79.30	79.30	-1	16,460	-0.01%
2018/02/21	63	80.08	70	79.89	79.90	-7	16,493	-0.04%
2018/02/12	3	75.27	7	75.09	76.00	-4	16,049	-0.02%
2018/02/09	12	71.73	8	69.81	73.30	4	15,942	0.03%
2018/02/08	38	72.90	39	72.72	72.70	-1	15,942	-0.01%
2018/02/07	13	75.70	1	77.90	73.60	12	15,895	0.08%
2018/02/06	25	73.16	36.4	72.91	72.40	-11.4	15,857	-0.07%
2018/02/05	1	77.20	2	77.25	77.40	-1	15,869	-0.01%
2018/02/02	4	79.90	1	79.90	79.60	3	16,005	0.02%
2018/02/01	2.1	81.33	1	81.40	81.20	1.1	16,025	0.01%
2018/01/31	1	78.50	5	78.18	79.40	-4	16,008	-0.02%
2018/01/30	31.1	78.79	30	78.40	78.40	1.1	16,229	0.01%
2018/01/29	3	78.87	1	79.20	78.80	2	16,170	0.01%
2018/01/26	7	79.26	0	0.00	79.40	7	16,229	0.04%
2018/01/25	4	79.28	2	78.30	78.50	2	16,320	0.01%
2018/01/24	1	80.30	1	80.30	80.50	0	16,586	0.00%
2018/01/23	2	80.50	0	0.00	80.20	2	16,916	0.01%
2018/01/22	7	80.37	4	80.25	80.50	3	17,064	0.02%
2018/01/19	6.2	80.95	1	81.20	80.60	5.2	17,178	0.03%
2018/01/18	1	82.90	4	82.60	82.00	-3	17,082	-0.02%
2018/01/17	128	82.91	113	81.06	81.00	15	16,966	0.09%	大買/大賣/
2018/01/16	61	84.80	63	84.51	85.00	-2	16,460	-0.01%
2018/01/15	6	82.80	20	82.61	83.40	-14	16,305	-0.09%
2018/01/12	10	79.40	10	81.10	81.40	0	16,449	0.00%
2018/01/11	15	80.40	6	80.75	80.30	9	16,696	0.05%
2018/01/10	16	78.35	18	78.58	78.30	-2	17,035	-0.01%
2018/01/09	3.2	83.34	2	83.05	82.60	1.2	17,423	0.01%
2018/01/08	3	84.13	5.2	84.59	83.50	-2.2	17,815	-0.01%
2018/01/05	1	83.50	13	83.61	83.50	-12	18,110	-0.07%
2018/01/04	16	80.67	21	81.23	81.50	-5	17,929	-0.03%
2018/01/03	2	80.15	1.1	80.18	80.30	0.9	18,254	0.01%
2018/01/02	0	0.00	8	78.06	78.00	-8	18,418	-0.04%