南亞科 (2408)-新光-台中券商分點個股進出

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
65.7
漲跌
▲0.1
漲幅
+0.15%
成交量
11,590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－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	31	65.68	20	65.49	65.70	11	17,681	0.06%
2024/04/25	23.2	65.74	25	66.05	65.60	-1.8	17,603	-0.01%
2024/04/24	73.8	65.28	27.9	65.37	65.50	45.9	17,558	0.26%
2024/04/23	21.4	62.13	26.6	62.20	62.80	-5.2	17,548	-0.03%
2024/04/22	32.9	61.20	18.5	61.34	61.20	14.4	17,538	0.08%
2024/04/19	48.4	62.36	24.3	62.47	62.00	24.2	17,518	0.14%
2024/04/18	37.3	64.50	43	64.74	64.30	-5.7	17,403	-0.03%
2024/04/17	55.5	65.00	13	64.79	64.50	42.5	17,751	0.24%
2024/04/16	65.4	66.28	61.1	65.61	65.50	4.3	17,642	0.02%
2024/04/15	70.2	69.89	54.2	70.00	70.00	16	17,334	0.09%
2024/04/12	73.3	71.69	65.6	71.80	71.80	7.7	17,232	0.04%
2024/04/11	30.1	70.17	41.6	70.66	70.60	-11.5	16,845	-0.07%
2024/04/10	76	69.87	146.6	70.35	70.20	-70.6	16,560	-0.43%	大賣/
2024/04/09	22	68.38	4	68.55	68.40	18	16,334	0.11%
2024/04/08	37.4	68.32	42.1	69.12	68.10	-4.7	16,321	-0.03%
2024/04/03	22.3	68.11	2.2	68.15	68.20	20.2	16,271	0.12%
2024/04/02	56.1	69.81	76.5	70.48	69.10	-20.4	16,456	-0.12%
2024/04/01	96.3	69.35	61.2	69.27	69.40	35.1	16,546	0.21%
2024/03/29	155.1	67.76	11.5	67.64	67.70	143.6	16,468	0.87%	大買/鉅額交易
2024/03/28	187.3	67.81	20	68.66	67.60	167.3	16,442	1.02%	大買/鉅額交易
2024/03/27	35.3	68.00	7	68.24	67.90	28.2	16,791	0.17%
2024/03/26	42.4	68.83	38.4	69.08	68.10	4	16,954	0.02%
2024/03/25	91.6	68.17	29	68.34	68.50	62.7	16,725	0.37%
2024/03/22	99.5	69.66	135.1	69.69	69.60	-35.5	16,622	-0.21%	大賣/
2024/03/21	85.2	65.49	128.1	65.88	67.60	-42.9	15,466	-0.28%	大賣/
2024/03/20	86.7	62.24	10	61.98	61.50	76.7	14,939	0.51%
2024/03/19	27.1	62.45	1	62.30	62.30	26.1	15,179	0.17%
2024/03/18	289.3	63.06	8	62.68	62.40	281.3	15,160	1.86%	大買/鉅額交易
2024/03/15	148	63.66	1	64.10	63.90	147	15,090	0.97%	大買/鉅額交易
2024/03/14	53.1	63.68	3.5	64.37	63.80	49.6	15,053	0.33%
2024/03/13	89.6	63.98	2	63.30	63.30	87.6	15,008	0.58%
2024/03/12	6.1	65.72	2	65.65	65.70	4.1	14,785	0.03%
2024/03/11	16.5	66.70	29.5	66.61	65.80	-13	14,793	-0.09%
2024/03/08	37.1	65.39	13.5	65.11	65.00	23.6	14,679	0.16%
2024/03/07	3.1	65.76	63.5	66.68	65.70	-60.4	14,685	-0.41%
2024/03/06	50.2	65.51	63.5	65.31	65.10	-13.3	14,756	-0.09%
2024/03/05	32	65.97	4	66.03	65.80	28	15,155	0.18%
2024/03/04	9.8	66.48	6	66.82	66.50	3.8	15,704	0.02%
2024/03/01	16.5	66.31	1.5	66.40	66.30	15	16,281	0.09%
2024/02/29	7.1	67.03	13	67.54	67.30	-5.9	16,437	-0.04%
2024/02/27	129.5	66.94	24	67.34	66.30	105.5	16,604	0.64%	大買/鉅額交易
2024/02/26	30	67.70	6.4	67.82	67.90	23.7	16,550	0.14%
2024/02/23	77.1	68.46	35.8	68.56	67.70	41.3	16,648	0.25%
2024/02/22	15	67.37	7.5	67.97	68.10	7.5	16,559	0.05%
2024/02/21	13.2	67.86	20	68.29	67.30	-6.8	16,631	-0.04%
2024/02/20	5.3	66.97	18.3	67.63	67.80	-13	16,506	-0.08%
2024/02/19	33.2	65.58	38	66.30	66.60	-4.9	16,388	-0.03%
2024/02/16	12.1	65.24	23	65.67	65.90	-11	16,442	-0.07%
2024/02/15	88.1	65.64	18	66.13	65.40	70.1	16,233	0.43%
2024/02/05	24.3	67.37	0	0.00	68.20	24.3	15,749	0.15%
2024/02/02	50.1	68.20	21.5	67.75	67.60	28.6	15,710	0.18%
2024/02/01	3	68.73	1.1	69.40	69.20	1.9	15,595	0.01%
2024/01/31	12	68.86	3	68.90	68.70	9	15,589	0.06%
2024/01/30	7	69.64	1	69.30	69.30	6	15,632	0.04%
2024/01/29	4	71.20	5	70.86	70.80	-1	15,743	-0.01%
2024/01/26	7.2	70.99	2	71.00	71.00	5.2	15,757	0.03%
2024/01/25	3	71.13	5	71.70	71.00	-2	15,800	-0.01%
2024/01/24	9	71.60	10	71.90	71.60	-1	15,743	-0.01%
2024/01/23	35.3	71.07	50	70.74	70.70	-14.7	15,551	-0.09%
2024/01/22	30	69.27	23.2	69.15	69.30	6.8	15,291	0.04%
2024/01/19	12.1	69.28	7	69.29	69.30	5.1	15,260	0.03%
2024/01/18	3.1	68.07	3	68.57	68.20	0.1	15,318	0.00%
2024/01/17	7	68.02	9	68.53	67.80	-2	15,230	-0.01%
2024/01/16	8.1	69.84	0.5	70.10	69.40	7.6	15,127	0.05%
2024/01/15	1.2	71.42	16.1	71.07	71.50	-14.9	15,034	-0.10%
2024/01/12	24.1	68.87	23	69.00	68.80	1.1	14,915	0.01%
2024/01/11	92.6	69.14	61	69.16	69.40	31.6	14,862	0.21%
2024/01/10	25	71.66	8.2	71.45	71.50	16.8	14,549	0.12%
2024/01/09	2.1	72.72	2.5	73.18	72.60	-0.4	14,570	0.00%
2024/01/08	22	74.02	20	74.79	73.10	2	14,541	0.01%
2024/01/05	17.3	74.39	14	74.92	74.70	3.3	14,614	0.02%
2024/01/04	1	73.70	45	73.61	74.40	-44	14,802	-0.30%
2024/01/03	80.2	73.85	57.9	73.22	73.10	22.2	14,861	0.15%
2024/01/02	9.3	76.49	10.1	76.53	76.50	-0.8	14,627	-0.01%
2023/12/29	27	77.90	26	78.18	78.00	1	14,616	0.01%
2023/12/28	59.1	79.20	57	79.34	78.30	2.1	14,536	0.01%
2023/12/27	18.3	78.95	64.6	78.52	79.70	-46.4	14,374	-0.32%
2023/12/26	10	76.97	32.7	77.08	78.00	-22.7	14,081	-0.16%
2023/12/25	9.1	75.92	4	75.55	75.40	5.1	14,281	0.04%
2023/12/22	126.1	77.87	97.1	77.22	75.90	29	14,305	0.20%	大買/
2023/12/21	27.3	74.24	65	74.44	75.40	-37.7	13,770	-0.27%
2023/12/20	14	72.11	1	71.80	71.80	13	13,486	0.10%
2023/12/19	9	73.26	4	73.20	73.10	5	13,411	0.04%
2023/12/18	8.2	73.59	6	74.43	73.40	2.2	13,450	0.02%
2023/12/15	6	75.02	37	74.98	74.50	-31	13,379	-0.23%
2023/12/14	16.1	74.72	18.8	75.14	72.80	-2.7	12,831	-0.02%
2023/12/13	0	0.00	1	73.70	73.70	-1	12,607	-0.01%
2023/12/12	6	73.52	4.2	72.60	72.50	1.8	12,936	0.01%
2023/12/11	0	0.00	3.2	72.75	72.20	-3.2	12,912	-0.02%
2023/12/08	1.1	71.72	11	72.09	72.10	-9.9	12,959	-0.08%
2023/12/07	9	71.32	4.1	71.12	70.70	4.9	12,868	0.04%
2023/12/06	6.1	72.23	4.1	72.67	72.00	2	12,755	0.02%
2023/12/05	11.4	72.60	1	73.00	73.20	10.4	12,633	0.08%
2023/12/04	10.1	74.18	14	74.49	74.00	-3.9	12,581	-0.03%
2023/12/01	16	73.71	10.1	73.95	73.70	5.9	12,372	0.05%
2023/11/30	12.2	74.02	53	74.61	75.00	-40.8	12,116	-0.34%
2023/11/29	19	73.47	42.4	73.51	74.20	-23.4	11,568	-0.20%
2023/11/28	60.2	72.28	122.8	72.40	73.50	-62.6	11,080	-0.56%	大賣/
2023/11/27	14.3	69.44	7.5	69.39	70.10	6.8	10,413	0.06%
2023/11/24	21	69.58	4.2	70.09	70.80	16.8	10,125	0.17%
2023/11/22	18	69.92	5.5	70.39	70.70	12.5	9,571	0.13%
2023/11/21	2.2	70.52	6	70.30	70.60	-3.8	9,356	-0.04%
2023/11/20	20.9	70.16	48.3	70.15	70.00	-27.4	9,141	-0.30%
2023/11/17	4	67.20	0.2	67.50	67.40	3.8	8,935	0.04%
2023/11/16	21.8	67.44	3.1	68.19	67.20	18.7	8,874	0.21%
2023/11/15	21.2	68.08	22.7	68.41	67.60	-1.5	8,836	-0.02%
2023/11/14	19	65.83	63	65.56	66.10	-44	8,635	-0.51%
2023/11/13	42.1	63.47	25	63.56	63.60	17.1	8,651	0.20%
2023/11/10	41	64.09	6	65.22	63.70	35	8,596	0.41%
2023/11/09	10	64.76	5	64.84	64.60	5	8,583	0.06%
2023/11/08	3.1	65.47	2.2	65.50	65.40	1	8,677	0.01%
2023/11/07	15.1	65.95	2.3	66.05	65.90	12.8	8,693	0.15%
2023/11/06	25.3	64.50	25	64.95	65.40	0.3	8,664	0.00%
2023/11/03	4	66.00	3	66.10	66.10	1	8,452	0.01%
2023/11/02	12	65.28	17	65.29	65.60	-5	8,451	-0.06%
2023/11/01	2	64.50	1	65.20	64.50	1	8,360	0.01%
2023/10/31	3	65.30	6	64.82	64.70	-3	8,416	-0.04%
2023/10/30	9	64.43	8	64.54	64.90	1	8,489	0.01%
2023/10/27	30	65.35	7.2	64.90	64.80	22.9	8,531	0.27%
2023/10/26	6	66.67	5.1	66.45	66.10	0.9	8,531	0.01%
2023/10/25	4	68.00	6	68.03	68.00	-2	8,724	-0.02%
2023/10/24	41	68.05	14	67.74	67.80	27	8,898	0.30%
2023/10/23	5	69.82	3	69.93	69.60	2	8,945	0.02%
2023/10/20	12	70.22	8	70.33	70.30	4	8,977	0.04%
2023/10/19	2.4	70.54	10	70.41	70.50	-7.6	8,939	-0.09%
2023/10/18	10.1	70.15	9	70.37	70.20	1.1	8,999	0.01%
2023/10/17	3	70.67	6.1	71.20	70.90	-3.1	8,886	-0.03%
2023/10/16	2	70.25	6	70.15	70.60	-4	8,898	-0.04%
2023/10/13	21.2	70.19	18	71.11	70.80	3.2	8,919	0.04%
2023/10/12	55	68.93	56	69.61	71.00	-1	8,808	-0.01%
2023/10/11	33.1	70.75	15	70.79	70.70	18.1	8,569	0.21%
2023/10/06	8.4	69.53	2	69.55	69.20	6.4	8,525	0.08%
2023/10/05	6	69.53	20	69.43	69.50	-14	8,578	-0.16%
2023/10/04	18	68.24	16	68.14	67.70	2	8,613	0.02%
2023/10/03	32	68.94	45	69.50	68.10	-13	8,654	-0.15%
2023/10/02	8.1	67.55	25	67.54	67.60	-16.9	8,587	-0.20%
2023/09/28	49.7	66.58	8.2	66.18	65.60	41.5	8,542	0.49%
2023/09/27	17.1	69.11	1	69.30	69.80	16.1	8,234	0.19%
2023/09/26	1	70.80	12	70.81	70.30	-11	8,255	-0.13%
2023/09/25	3	71.93	6	72.00	71.60	-3	8,271	-0.04%
2023/09/22	16	72.28	4	71.95	72.00	12	8,461	0.14%
2023/09/21	14.1	71.96	16.1	72.31	72.80	-2	8,584	-0.02%
2023/09/20	3.1	70.38	6	70.98	70.70	-2.9	8,534	-0.03%
2023/09/19	7	72.23	6	72.10	71.70	1	8,729	0.01%
2023/09/18	27.2	72.48	25.2	72.48	72.30	2	8,931	0.02%
2023/09/15	173.1	70.62	173.6	71.10	72.40	-0.5	9,068	-0.01%	大買/大賣/
2023/09/14	4	69.50	22	69.37	70.00	-18	8,745	-0.21%
2023/09/13	4	68.49	28	68.31	68.40	-24	8,704	-0.28%
2023/09/12	8	66.80	4.1	66.57	66.80	4	8,869	0.04%
2023/09/11	10.1	66.13	2	65.76	65.70	8	8,993	0.09%
2023/09/08	9.2	66.50	4.1	67.22	67.20	5.1	9,209	0.06%
2023/09/07	36	68.46	41	68.14	67.20	-5	9,409	-0.05%
2023/09/06	0.1	68.13	5	68.14	68.00	-5	9,453	-0.05%
2023/09/05	15	67.53	4	67.93	68.10	11	9,499	0.12%
2023/09/04	5	67.58	1	68.20	67.60	4	9,556	0.04%
2023/09/01	40.3	68.46	28.1	68.66	68.20	12.2	9,565	0.13%
2023/08/31	19	67.29	32	67.93	66.60	-13	9,428	-0.14%
2023/08/30	15	66.73	1.1	66.73	66.70	13.9	9,383	0.15%
2023/08/29	4	64.90	3	65.70	66.20	1	9,505	0.01%
2023/08/28	1	65.38	1	65.90	65.60	0	9,658	0.00%
2023/08/25	4	65.65	4	65.45	65.00	0	9,955	0.00%
2023/08/24	0	0.00	8	65.29	65.30	-8	10,028	-0.08%
2023/08/23	2	63.00	0	0.00	63.50	2	10,157	0.02%
2023/08/21	0	0.00	4	63.65	63.40	-4	10,899	-0.04%
2023/08/18	0.1	65.10	0	0.00	64.60	0.1	11,063	0.00%
2023/08/17	1	65.20	10	65.25	65.60	-9	11,119	-0.08%
2023/08/16	3.1	63.70	1	63.90	63.70	2.1	11,260	0.02%
2023/08/15	11	64.67	1	64.30	64.60	10	11,326	0.09%
2023/08/14	20.1	64.84	4.2	64.78	64.90	15.9	11,543	0.14%
2023/08/11	0	0.00	21.1	67.96	67.90	-21.1	11,783	-0.18%
2023/08/10	14.3	67.28	1	67.50	67.10	13.3	11,789	0.11%
2023/08/09	1	68.50	0	0.00	68.90	1	11,769	0.01%
2023/08/08	23	68.54	0	69.00	68.50	23	11,788	0.19%
2023/08/04	3	70.13	1	69.90	69.90	2	11,794	0.02%
2023/08/02	5	69.68	5	69.66	69.10	0	11,778	0.00%
2023/08/01	9.4	71.42	4	71.75	71.00	5.4	11,775	0.05%
2023/07/31	18	74.18	20.2	73.22	72.30	-2.2	11,778	-0.02%
2023/07/28	24.1	74.27	26.1	74.31	74.80	-2	11,713	-0.02%
2023/07/27	13	71.04	23	70.66	71.40	-10	11,480	-0.09%
2023/07/26	15.1	66.47	44	66.79	67.10	-28.9	11,341	-0.26%
2023/07/25	10	68.63	6	68.53	68.20	4	11,414	0.04%
2023/07/24	3.1	69.36	8	69.30	69.30	-5	11,413	-0.04%
2023/07/21	3	69.57	3	69.87	70.10	0	11,443	0.00%
2023/07/20	10	69.95	10	70.35	70.30	0	11,408	0.00%
2023/07/19	2	70.80	10.2	70.96	70.40	-8.2	11,461	-0.07%
2023/07/18	18.4	70.27	7	70.24	69.50	11.4	11,413	0.10%
2023/07/17	3	71.50	9	71.43	71.70	-6	11,465	-0.05%
2023/07/14	2	71.45	3	71.33	71.70	-1	11,512	-0.01%
2023/07/13	23.1	71.16	12	71.29	70.90	11.1	11,526	0.10%
2023/07/12	4	69.38	4	70.40	70.10	0	11,523	0.00%
2023/07/11	19	70.32	14	70.46	69.90	5	11,521	0.04%
2023/07/10	6.3	69.72	4.4	69.79	69.70	1.9	11,643	0.02%
2023/07/07	19.1	68.76	7	68.79	69.10	12.1	12,084	0.10%
2023/07/06	7	69.91	11	69.95	70.10	-4	12,369	-0.03%
2023/07/05	7.2	69.91	1	70.10	70.10	6.2	12,646	0.05%
2023/07/04	3	70.33	2	70.45	70.40	1	12,939	0.01%
2023/07/03	6.5	70.29	2	70.25	70.10	4.5	13,198	0.03%
2023/06/30	10.2	70.52	8	70.99	70.80	2.2	13,756	0.02%
2023/06/29	8	72.15	21	72.24	72.20	-13	13,957	-0.09%
2023/06/28	15	69.71	1	69.40	69.50	14	13,915	0.10%
2023/06/27	36.1	71.44	41.1	71.14	70.80	-5	13,928	-0.04%
2023/06/26	7.1	72.92	11.1	72.92	73.00	-4	13,798	-0.03%
2023/06/21	44.7	74.76	21	74.67	74.60	23.7	13,909	0.17%
2023/06/20	17.1	77.69	96	78.14	77.40	-78.9	13,709	-0.58%
2023/06/19	10	78.02	9.5	78.14	78.00	0.5	13,645	0.00%
2023/06/16	12.2	76.86	60	78.02	78.50	-47.9	13,584	-0.35%
2023/06/15	5	74.90	4	75.40	75.30	1	13,317	0.01%
2023/06/14	16.6	76.16	44.2	75.84	76.20	-27.6	13,331	-0.21%
2023/06/13	13.3	74.41	14.2	74.82	74.80	-0.9	13,089	-0.01%
2023/06/12	7	72.90	4	72.43	72.90	3	12,895	0.02%
2023/06/09	2	71.20	4	70.88	71.30	-2	12,835	-0.02%
2023/06/08	3	70.33	0	0.00	70.20	3	12,837	0.02%
2023/06/07	4.3	71.86	54	71.87	71.90	-49.7	12,807	-0.39%
2023/06/06	1.2	72.00	12.6	72.10	72.40	-11.3	12,914	-0.09%
2023/06/05	5	72.26	4	72.35	72.10	1	13,136	0.01%
2023/06/02	2.6	72.85	9	72.62	72.90	-6.5	13,091	-0.05%
2023/06/01	13.1	71.60	7	71.70	71.40	6.1	12,992	0.05%
2023/05/31	15.1	72.41	19.1	72.47	73.50	-4	12,867	-0.03%
2023/05/30	5.4	71.23	13	71.44	71.90	-7.6	12,652	-0.06%
2023/05/29	13	71.43	10.1	71.21	71.20	2.9	12,614	0.02%
2023/05/26	30.1	72.03	42.1	71.92	71.90	-12	12,517	-0.10%
2023/05/25	10	71.19	74.1	71.21	72.40	-64.1	12,261	-0.52%
2023/05/24	10	70.56	20	70.08	69.90	-10	11,824	-0.08%
2023/05/23	25	69.53	29.2	69.49	69.90	-4.2	11,637	-0.04%
2023/05/22	31	70.55	26	71.04	70.10	5	11,504	0.04%
2023/05/19	15	69.21	27	69.30	69.90	-12	11,249	-0.11%
2023/05/18	29	69.42	45.2	69.67	69.30	-16.2	11,183	-0.14%
2023/05/17	18	67.96	50.4	67.43	68.00	-32.4	10,951	-0.30%
2023/05/16	2	64.75	1	64.80	64.60	1	10,611	0.01%
2023/05/15	2	63.80	0	0.00	63.90	2	10,610	0.02%
2023/05/12	3.1	63.17	3	63.27	63.80	0.1	10,608	0.00%
2023/05/11	5	63.56	1	63.30	63.30	4	10,652	0.04%
2023/05/10	20	63.84	0	0.00	64.20	20	10,683	0.19%
2023/05/09	11.4	64.61	1	64.80	64.70	10.4	10,660	0.10%
2023/05/08	6.1	65.57	3	65.00	64.80	3.1	10,677	0.03%
2023/05/05	8.3	67.11	9	67.09	66.70	-0.8	10,645	-0.01%
2023/05/04	6.3	67.04	19	67.78	68.00	-12.7	10,703	-0.12%
2023/05/03	6.3	67.16	4	67.30	67.10	2.3	10,701	0.02%
2023/05/02	8	67.10	3	67.33	66.70	5	10,809	0.05%
2023/04/28	7.3	67.22	25.2	67.44	67.80	-18	11,092	-0.16%
2023/04/27	5	64.88	5	65.00	65.60	0	10,915	0.00%
2023/04/26	5.1	62.84	7	63.94	64.10	-1.9	10,929	-0.02%
2023/04/25	8	64.40	9.5	64.52	63.50	-1.5	10,897	-0.01%
2023/04/24	9.2	64.61	0	0.00	64.20	9.2	10,804	0.09%
2023/04/21	5.6	64.72	10	64.82	64.50	-4.4	10,840	-0.04%
2023/04/20	14.5	65.62	7	65.59	65.50	7.5	10,849	0.07%
2023/04/19	4	67.08	2.1	67.11	67.00	1.9	10,886	0.02%
2023/04/18	2.2	67.40	0	67.70	67.30	2.2	10,914	0.02%
2023/04/17	13	67.85	8	67.63	68.00	5	11,094	0.05%
2023/04/14	46.3	67.83	6.5	67.72	67.60	39.8	11,065	0.36%
2023/04/13	8.2	67.96	24	68.24	67.50	-15.9	11,035	-0.14%
2023/04/12	57.1	68.58	61.1	68.94	69.10	-4	10,786	-0.04%
2023/04/11	48	68.41	55	68.31	68.20	-7	10,277	-0.07%
2023/04/10	43.3	67.09	42.4	66.83	66.70	1	9,887	0.01%
2023/04/07	26	68.28	55	68.30	68.60	-29	9,551	-0.30%
2023/04/06	37.3	65.46	51.2	65.85	66.40	-14	9,152	-0.15%
2023/03/31	103.3	66.20	112.3	66.43	66.50	-9	8,839	-0.10%	大買/大賣/
2023/03/30	59	64.27	58.9	64.31	63.90	0.1	8,287	0.00%
2023/03/29	24.5	61.41	25	61.16	61.00	-0.5	7,940	-0.01%
2023/03/28	7	62.71	9	62.81	62.50	-2	7,909	-0.03%
2023/03/27	21	63.33	14	63.05	63.20	7	7,836	0.09%
2023/03/24	26.2	62.85	54	62.76	63.30	-27.8	7,789	-0.36%
2023/03/23	8	60.23	9	60.04	59.80	-1	7,417	-0.01%
2023/03/22	1	59.20	2	59.10	59.10	-1	7,411	-0.01%
2023/03/21	27	58.63	2.2	58.83	58.60	24.8	7,446	0.33%
2023/03/20	3	59.40	1	59.80	59.20	2	7,469	0.03%
2023/03/17	15	59.06	5	59.18	59.30	10	7,553	0.13%
2023/03/16	6.1	57.90	3	57.97	57.70	3.1	7,489	0.04%
2023/03/15	2	58.40	13	58.24	58.00	-11	7,569	-0.15%
2023/03/13	0	0.00	1	58.30	58.50	-1	7,760	-0.01%
2023/03/10	22	58.66	0	0.00	58.70	22	7,943	0.28%
2023/03/09	57.2	60.69	54	59.45	59.10	3.2	8,062	0.04%
2023/03/08	13	60.45	41	60.22	61.00	-28	8,128	-0.34%
2023/03/07	1	58.20	2	58.30	58.50	-1	8,121	-0.01%
2023/03/06	22	57.97	1	57.90	57.70	21	8,223	0.26%
2023/03/03	2	57.20	4	57.73	57.90	-2	8,220	-0.02%
2023/03/02	11	57.57	10	57.49	57.30	1	8,249	0.01%
2023/03/01	4.1	57.60	14.1	57.42	57.30	-10	8,250	-0.12%
2023/02/24	8	59.34	4.1	59.10	58.40	3.9	8,296	0.05%
2023/02/23	1	58.80	0	0.00	59.50	1	8,398	0.01%
2023/02/22	6	58.92	1	59.00	58.70	5	8,649	0.06%
2023/02/21	4	60.20	4	60.15	60.40	0	8,811	0.00%
2023/02/20	0	60.10	1.1	60.28	60.00	-1.1	8,908	-0.01%
2023/02/17	2	59.80	2	59.85	59.70	0	9,019	0.00%
2023/02/16	12	59.81	8	59.75	59.70	4	9,137	0.04%
2023/02/15	1	58.70	5	58.62	58.50	-4	9,312	-0.04%
2023/02/14	4	58.33	1	58.30	58.40	3	9,351	0.03%
2023/02/13	2	57.70	2	57.75	57.60	0	9,438	0.00%
2023/02/10	1	58.40	1	58.30	58.30	0	9,554	0.00%
2023/02/09	3	57.90	2	58.00	58.00	1	9,686	0.01%
2023/02/08	2	58.70	3	58.77	58.40	-1	9,703	-0.01%
2023/02/07	3	58.23	2	58.20	58.20	1	9,763	0.01%
2023/02/06	8	58.58	3	58.17	58.10	5	9,798	0.05%
2023/02/03	3	59.93	2	59.90	59.90	1	9,805	0.01%
2023/02/02	19	59.62	23	59.76	59.90	-4	9,835	-0.04%
2023/02/01	13	58.02	15	57.83	58.20	-2	9,842	-0.02%
2023/01/31	17.1	58.43	24	58.13	57.80	-6.9	9,858	-0.07%
2023/01/30	13.1	59.29	42.1	59.75	60.30	-29	9,772	-0.30%
2023/01/17	12	57.55	1	57.60	57.70	11	9,566	0.11%
2023/01/16	20	57.45	54	57.19	57.50	-34	9,732	-0.35%
2023/01/13	15.1	56.21	2	56.00	56.00	13.1	9,885	0.13%
2023/01/12	32	56.94	50.1	56.20	56.20	-18.1	10,227	-0.18%
2023/01/11	34	56.94	89	56.70	57.00	-55	10,492	-0.52%
2023/01/10	7	56.93	21	57.04	56.50	-14	10,614	-0.13%
2023/01/09	35	55.93	20.6	56.39	56.70	14.4	10,734	0.13%
2023/01/06	33	54.23	4	54.43	55.00	29	11,045	0.26%
2023/01/05	14.1	55.42	47	55.09	54.90	-32.9	11,150	-0.30%
2023/01/04	32	53.56	6.1	53.77	54.10	25.9	11,365	0.23%
2023/01/03	19	51.86	24	52.77	53.00	-5	11,448	-0.04%
2022/12/30	1	51.71	25	51.72	51.20	-24	11,434	-0.21%
2022/12/29	34	51.21	16	51.66	51.80	18	11,613	0.16%
2022/12/28	7	51.59	0	0.00	51.30	7	11,959	0.06%
2022/12/27	57	52.00	56	52.14	51.90	1	12,174	0.01%
2022/12/26	7.1	51.54	0	0.00	51.50	7.1	12,339	0.06%
2022/12/23	27	51.20	2.3	50.39	51.40	24.7	12,550	0.20%
2022/12/22	2	52.05	3	51.53	51.70	-1	12,618	-0.01%
2022/12/21	3.2	51.84	3	52.03	51.50	0.2	12,675	0.00%
2022/12/20	21.1	52.85	9.8	52.53	52.00	11.3	12,632	0.09%
2022/12/19	4	54.00	11	54.06	53.70	-7	12,685	-0.06%
2022/12/16	8.1	54.80	18.2	54.64	54.50	-10.1	12,705	-0.08%
2022/12/15	1	55.70	8	55.51	55.90	-7	12,692	-0.06%
2022/12/14	4.2	55.52	3	55.43	55.50	1.2	12,755	0.01%
2022/12/13	3	54.90	3	55.07	54.80	0	12,848	0.00%
2022/12/12	17	54.35	6.1	53.78	54.80	10.9	12,909	0.08%
2022/12/09	7.1	53.94	3	53.93	53.70	4.1	13,049	0.03%
2022/12/08	11	54.01	4	54.38	54.00	7	13,003	0.05%
2022/12/07	8.1	53.97	4	53.75	53.50	4.1	13,037	0.03%
2022/12/06	11	54.61	3	54.30	54.30	8	12,971	0.06%
2022/12/05	9	56.24	29	56.51	56.20	-20	12,790	-0.16%
2022/12/02	21	56.26	3.4	56.39	56.10	17.6	12,759	0.14%
2022/12/01	25	57.63	2	58.45	57.50	23	12,598	0.18%
2022/11/30	7	56.34	8	56.68	56.80	-1	12,465	-0.01%
2022/11/29	16.2	56.89	7.5	56.93	57.20	8.7	12,256	0.07%
2022/11/28	2	58.50	14	58.71	58.50	-12	12,021	-0.10%
2022/11/25	0	0.00	15	59.90	59.70	-15	11,941	-0.13%
2022/11/24	0	0.00	2.7	60.21	59.90	-2.7	11,927	-0.02%
2022/11/23	2	59.60	5.1	59.68	59.80	-3.1	11,862	-0.03%
2022/11/22	17.6	58.30	11	57.84	59.20	6.6	11,790	0.06%
2022/11/21	9.2	58.38	7.8	58.90	58.40	1.4	11,699	0.01%
2022/11/18	22.1	60.52	11.1	61.08	60.70	11	11,515	0.10%
2022/11/17	5.2	58.77	5.4	58.70	58.90	-0.2	11,262	0.00%
2022/11/16	12.2	59.37	16	59.64	60.10	-3.8	11,043	-0.03%
2022/11/15	20.1	59.26	28	59.11	59.70	-7.9	10,935	-0.07%
2022/11/14	36	60.17	47.6	60.00	59.90	-11.6	10,840	-0.11%
2022/11/11	56.6	59.20	62.2	59.58	59.80	-5.6	10,735	-0.05%
2022/11/10	7	57.43	44	57.83	58.00	-37	10,519	-0.35%
2022/11/09	4.2	57.94	32.1	57.84	58.10	-27.9	10,463	-0.27%
2022/11/08	9	56.73	4	56.90	57.10	5	10,372	0.05%
2022/11/07	5	56.78	27.2	56.56	56.90	-22.2	10,263	-0.22%
2022/11/04	26	54.89	32.4	54.34	54.90	-6.4	10,120	-0.06%
2022/11/03	32.5	55.15	4	55.65	56.00	28.5	10,076	0.28%
2022/11/02	3	54.70	7.6	54.62	54.80	-4.6	9,990	-0.05%
2022/11/01	3.2	54.27	21	54.52	54.00	-17.8	9,994	-0.18%
2022/10/31	51.6	54.62	9	54.10	54.50	42.6	10,018	0.42%
2022/10/28	38	53.51	52.1	53.64	53.10	-14.1	9,982	-0.14%
2022/10/27	15	55.11	27	55.08	55.00	-12	9,909	-0.12%
2022/10/26	32	54.79	21	54.53	54.50	11	9,927	0.11%
2022/10/25	10	55.22	17	54.31	54.10	-7	9,873	-0.07%
2022/10/24	42.5	57.20	46.1	56.28	55.60	-3.6	9,777	-0.04%
2022/10/21	33.6	56.16	62	56.25	55.70	-28.4	9,588	-0.30%
2022/10/20	58.2	54.42	45	54.83	55.70	13.2	9,364	0.14%
2022/10/19	46.5	54.69	46	53.92	53.80	0.5	9,033	0.01%
2022/10/18	78.3	55.23	99	55.78	55.80	-20.7	8,832	-0.23%
2022/10/17	59.3	54.79	38.8	55.01	56.20	20.5	8,778	0.23%
2022/10/14	67.3	53.27	35	53.88	55.20	32.3	8,617	0.37%
2022/10/13	21.4	51.82	40.1	51.67	51.40	-18.7	8,335	-0.22%
2022/10/12	17	51.99	47.5	52.43	52.70	-30.5	8,264	-0.37%
2022/10/11	3.2	49.59	15	49.35	49.75	-11.8	8,133	-0.15%
2022/10/07	1	50.40	4	50.00	50.20	-3	8,109	-0.04%
2022/10/06	32	50.33	10	50.07	50.20	22	8,135	0.27%
2022/10/05	30.6	51.18	31.3	51.09	51.40	-0.7	8,133	-0.01%
2022/10/04	6.2	49.30	28.8	49.50	49.95	-22.6	7,909	-0.29%
2022/10/03	25	47.28	27	47.27	47.55	-2	7,827	-0.03%
2022/09/30	23	46.67	74.9	47.19	48.95	-51.9	7,875	-0.66%
2022/09/29	24	46.79	22	46.90	47.15	2	7,887	0.02%
2022/09/28	28	45.92	33	46.07	45.50	-5	7,919	-0.06%
2022/09/27	19.3	45.55	13	45.77	46.00	6.3	7,911	0.08%
2022/09/26	43.8	45.91	25	46.09	45.65	18.8	8,021	0.23%
2022/09/23	49	47.60	64	47.63	47.60	-15	8,183	-0.18%
2022/09/22	10.4	46.51	7	46.81	46.80	3.4	8,624	0.04%
2022/09/21	6.5	47.26	2	47.20	47.15	4.4	8,703	0.05%
2022/09/20	64.6	47.85	12	48.04	47.65	52.6	8,687	0.61%
2022/09/19	28.2	48.38	20	48.36	48.60	8.2	8,575	0.10%
2022/09/16	37.9	49.33	9	49.06	49.10	28.9	8,503	0.34%
2022/09/15	12.4	50.64	3	50.97	50.40	9.4	8,348	0.11%
2022/09/14	29.1	50.69	17	50.89	50.70	12.1	8,371	0.14%
2022/09/13	3	52.37	3	52.57	52.40	0	8,316	0.00%
2022/09/12	0	0.00	11	52.26	52.30	-11	8,331	-0.13%
2022/09/08	4	50.75	8	51.08	51.10	-4	8,389	-0.05%
2022/09/07	16.5	50.65	14	50.97	50.60	2.5	8,413	0.03%
2022/09/06	3	51.20	11	51.35	51.20	-8	8,481	-0.09%
2022/09/05	6.1	51.28	1.4	51.13	51.10	4.8	8,515	0.06%
2022/09/02	5	52.30	9	52.58	52.10	-4	8,675	-0.05%
2022/09/01	7.1	52.49	5	52.74	52.60	2.1	8,715	0.02%
2022/08/31	2	52.95	6	53.35	53.40	-4	8,690	-0.05%
2022/08/30	13.3	52.39	12	52.58	52.70	1.3	8,656	0.01%
2022/08/29	4.2	52.52	15	52.42	52.50	-10.8	8,668	-0.12%
2022/08/26	6	53.70	3	53.97	53.50	3	8,694	0.03%
2022/08/25	2.2	53.35	13	53.43	53.60	-10.8	8,676	-0.12%
2022/08/24	19.1	52.94	3	52.90	52.60	16.1	8,725	0.18%
2022/08/23	4	53.25	6	53.57	53.40	-2	8,861	-0.02%
2022/08/22	7.2	53.83	2	53.90	53.90	5.2	8,938	0.06%
2022/08/19	9	54.22	22.2	54.28	54.30	-13.2	9,026	-0.15%
2022/08/18	17	53.64	7	54.00	53.60	10	9,061	0.11%
2022/08/17	5	53.34	14.1	53.83	55.00	-9.1	9,063	-0.10%
2022/08/16	8.4	53.51	6	53.77	53.80	2.4	9,084	0.03%
2022/08/15	7	53.73	4	53.95	53.80	3	9,102	0.03%
2022/08/12	8	53.84	9	54.03	54.10	-1	9,083	-0.01%
2022/08/11	8	53.01	15	53.07	53.00	-7	9,076	-0.08%
2022/08/10	29.1	51.97	0	0.00	51.60	29.1	9,107	0.32%
2022/08/09	0	0.00	0.2	53.40	52.90	-0.2	9,129	0.00%
2022/08/08	1	53.10	2	53.00	53.10	-1	9,293	-0.01%
2022/08/05	17.3	53.14	12.3	52.84	53.20	5	9,286	0.05%
2022/08/04	10.1	50.81	8	51.04	51.00	2.1	9,258	0.02%
2022/08/03	2.1	51.19	12	51.11	51.20	-9.9	9,277	-0.11%
2022/08/02	9.6	50.74	2	50.60	50.40	7.6	9,277	0.08%
2022/08/01	1.7	52.28	0.2	52.40	52.20	1.5	9,213	0.02%
2022/07/29	7.5	52.55	2	53.10	52.30	5.5	9,232	0.06%
2022/07/28	2	52.25	53	52.22	52.50	-51	9,322	-0.55%
2022/07/27	6	52.35	8	52.60	52.60	-2	9,368	-0.02%
2022/07/26	8.1	52.48	10	52.64	52.50	-1.9	9,398	-0.02%
2022/07/25	6.2	52.55	4	52.53	52.70	2.2	9,434	0.02%
2022/07/22	8.5	53.39	3	54.13	53.70	5.5	9,419	0.06%
2022/07/21	2.2	53.90	4	53.90	54.30	-1.8	9,328	-0.02%
2022/07/20	15	53.59	9	53.74	53.40	6	9,332	0.06%
2022/07/19	23.3	53.19	9	53.26	53.00	14.3	9,270	0.15%
2022/07/18	14	53.86	12.4	53.48	54.20	1.6	9,209	0.02%
2022/07/15	10	50.29	24.6	50.88	51.40	-14.6	8,975	-0.16%
2022/07/14	5	48.91	11	49.46	49.85	-6	8,934	-0.07%
2022/07/13	15	49.48	11	49.48	49.00	4	8,893	0.04%
2022/07/12	16.7	47.60	25	47.78	47.35	-8.3	8,762	-0.09%
2022/07/11	16.2	48.81	13.1	48.82	49.00	3.1	8,699	0.04%
2022/07/08	42.1	49.46	46	49.71	49.65	-3.9	8,838	-0.04%
2022/07/07	17	49.20	66	49.68	50.50	-49	8,699	-0.56%
2022/07/06	28.1	48.76	27.2	49.55	48.60	1	8,629	0.01%
2022/07/05	9.5	48.65	5	48.94	49.40	4.5	8,597	0.05%
2022/07/04	7.6	48.47	8.1	48.76	49.15	-0.6	8,559	-0.01%
2022/07/01	20.7	48.64	22.9	48.86	48.30	-2.2	8,567	-0.03%
2022/06/30	99.9	49.75	9.6	49.64	49.40	90.3	8,490	1.06%
2022/06/29	23.3	57.49	0	57.70	57.10	23.2	8,100	0.29%
2022/06/28	7	58.49	5	59.02	58.90	2	8,053	0.02%
2022/06/27	3.2	59.69	2	59.50	59.80	1.2	8,043	0.01%
2022/06/24	4	59.07	0	0.00	58.90	4	8,109	0.05%
2022/06/23	3.2	58.48	8	58.28	58.30	-4.8	8,157	-0.06%
2022/06/22	12.6	58.57	0	0.00	58.10	12.6	8,481	0.15%
2022/06/21	6	59.93	3	60.00	60.00	3	8,867	0.03%
2022/06/20	7.5	59.66	2	59.30	59.50	5.5	8,978	0.06%
2022/06/17	15.3	59.62	24	59.94	60.10	-8.7	9,071	-0.10%
2022/06/16	12.4	61.41	17	61.15	60.40	-4.6	9,037	-0.05%
2022/06/15	15.1	61.71	2	61.90	61.20	13.1	9,029	0.15%
2022/06/14	11.2	61.63	16	61.76	62.20	-4.8	9,057	-0.05%
2022/06/13	67.1	62.20	24	62.43	62.20	43.1	9,249	0.47%
2022/06/10	9	64.89	8.1	65.27	65.10	0.9	9,214	0.01%
2022/06/09	8.2	65.78	6	65.93	65.70	2.2	9,270	0.02%
2022/06/08	8	66.11	9	66.19	66.10	-1	9,338	-0.01%
2022/06/07	11	65.88	5	66.02	65.80	6	9,453	0.06%
2022/06/06	2	66.40	3	66.70	66.80	-1	9,489	-0.01%
2022/06/02	1	66.30	1.2	66.80	66.80	-0.2	9,621	0.00%
2022/06/01	5	66.62	12	66.71	66.80	-7	9,880	-0.07%
2022/05/31	14	65.20	27	66.01	66.80	-13	9,935	-0.13%
2022/05/30	1	64.40	46	65.53	65.80	-45	9,947	-0.45%
2022/05/27	5	63.84	1.3	64.13	63.90	3.7	9,937	0.04%
2022/05/26	33	64.43	8	64.45	63.50	25	9,990	0.25%
2022/05/25	19.2	64.29	17	64.57	64.70	2.2	10,029	0.02%
2022/05/24	37	65.41	8	65.34	64.30	29	10,158	0.29%
2022/05/23	23	66.23	33	66.58	66.40	-10	10,161	-0.10%
2022/05/20	12	67.10	67.1	66.73	66.80	-55.1	10,280	-0.54%
2022/05/19	38.1	66.81	3	66.23	66.90	35.1	10,442	0.34%
2022/05/18	60.4	67.69	46.4	67.42	67.20	14	10,704	0.13%
2022/05/17	48	67.22	43	67.11	67.00	5	11,201	0.04%
2022/05/16	26	66.91	57	67.27	66.90	-31	11,396	-0.27%
2022/05/13	44	65.29	50.1	65.35	65.50	-6.1	11,314	-0.05%
2022/05/12	86	65.06	63.5	64.68	64.60	22.5	11,419	0.20%
2022/05/11	14	64.88	11	65.21	65.20	3	11,594	0.03%
2022/05/10	11	65.58	4	65.18	66.00	7	11,607	0.06%
2022/05/09	5	65.88	3.5	65.52	65.10	1.6	11,659	0.01%
2022/05/06	6.5	66.02	10.4	66.40	66.80	-3.9	11,759	-0.03%
2022/05/05	9.2	67.15	3	67.60	67.00	6.2	11,942	0.05%
2022/05/04	6.1	66.04	8	66.36	66.10	-1.9	11,822	-0.02%
2022/05/03	5.3	65.88	6	65.83	65.90	-0.7	11,841	-0.01%
2022/04/29	1	65.20	20.5	65.28	65.60	-19.5	11,874	-0.16%
2022/04/28	18.5	64.20	6	64.10	64.20	12.5	11,991	0.10%
2022/04/27	23.4	62.03	26	62.58	63.20	-2.6	11,955	-0.02%
2022/04/26	7	64.03	35.2	64.18	64.20	-28.2	11,909	-0.24%
2022/04/25	11.1	64.47	10	64.71	64.30	1.1	11,900	0.01%
2022/04/22	15.1	65.91	13.4	66.11	66.40	1.7	11,817	0.01%
2022/04/21	16.3	65.76	20.3	66.21	66.90	-3.9	11,799	-0.03%
2022/04/20	15.2	65.34	30.5	65.20	65.30	-15.3	11,771	-0.13%
2022/04/19	19	64.31	16.4	64.66	64.40	2.7	11,725	0.02%
2022/04/18	21.5	63.76	6.6	64.18	63.80	14.8	11,730	0.13%
2022/04/15	28	63.97	19	64.12	63.90	9	11,730	0.08%
2022/04/14	62.3	64.59	9	64.43	64.10	53.3	11,775	0.45%
2022/04/13	7	66.37	31	66.55	66.70	-24	11,644	-0.21%
2022/04/12	36.1	65.58	6	66.15	65.50	30.1	11,716	0.26%
2022/04/11	13	66.31	22	66.69	66.80	-9	11,656	-0.08%
2022/04/08	15	66.79	24.2	66.87	66.80	-9.2	11,691	-0.08%
2022/04/07	45.1	66.73	19.8	67.07	66.20	25.3	11,833	0.21%
2022/04/06	47.5	67.03	3	66.57	66.60	44.5	11,677	0.38%
2022/04/01	19.1	68.52	4	68.10	69.20	15.1	11,474	0.13%
2022/03/31	9	69.67	11	69.90	69.20	-2	11,373	-0.02%
2022/03/30	36	69.58	18	69.56	69.30	18	11,324	0.16%
2022/03/29	32	69.14	11	69.16	69.00	21	11,401	0.18%
2022/03/28	38.2	69.56	35	68.26	69.80	3.2	11,703	0.03%
2022/03/25	72.1	69.40	24.5	70.19	68.90	47.6	11,833	0.40%
2022/03/24	68.3	70.67	9.2	70.79	71.30	59.2	11,633	0.51%
2022/03/23	18.1	74.18	0	0.00	73.70	18.1	11,227	0.16%
2022/03/22	14	73.69	1	73.80	74.00	13	11,175	0.12%
2022/03/21	1	75.10	5	74.76	74.90	-4	11,088	-0.04%
2022/03/18	0	0.00	5	74.56	74.80	-5	11,147	-0.04%
2022/03/17	14.2	73.56	16.1	73.96	74.20	-1.9	11,151	-0.02%
2022/03/16	40.1	71.64	12	70.96	70.90	28.1	11,085	0.25%
2022/03/15	10	73.25	7	73.77	73.00	3	10,921	0.03%
2022/03/14	2.1	75.01	4	75.08	75.70	-1.9	10,970	-0.02%
2022/03/11	10.1	75.12	7	75.76	75.60	3.1	10,971	0.03%
2022/03/10	12	76.62	8	76.63	76.70	4	11,079	0.04%
2022/03/09	13	75.46	8	75.68	74.90	5	11,462	0.04%
2022/03/08	27.2	76.29	18.5	75.35	74.70	8.7	12,369	0.07%
2022/03/07	52.3	77.18	45	77.19	76.90	7.3	12,479	0.06%
2022/03/04	39	81.69	31	81.90	81.60	8	12,687	0.06%
2022/03/03	4.7	82.30	34.3	82.27	82.60	-29.6	12,750	-0.23%
2022/03/02	6.3	78.72	4	79.50	79.70	2.3	12,753	0.02%
2022/03/01	4.6	79.65	17.8	79.51	79.90	-13.3	12,792	-0.10%
2022/02/25	5.2	77.15	5	77.38	77.10	0.2	12,808	0.00%
2022/02/24	8.1	76.53	10	76.72	76.30	-1.9	13,186	-0.01%
2022/02/23	9	78.92	5	78.86	79.00	4	13,782	0.03%
2022/02/22	30	78.28	40	78.59	78.70	-10	13,846	-0.07%
2022/02/21	33.7	81.89	31.3	81.05	80.40	2.4	13,791	0.02%
2022/02/18	18	82.51	38.3	83.11	83.50	-20.3	13,757	-0.15%
2022/02/17	78.3	82.05	120.6	82.48	82.70	-42.3	13,560	-0.31%	大賣/
2022/02/16	61.4	80.35	62.5	80.37	80.50	-1.1	13,157	-0.01%
2022/02/15	11.1	79.04	15	79.19	78.80	-3.9	12,947	-0.03%
2022/02/14	2.2	78.36	4.1	78.45	78.70	-1.9	12,952	-0.01%
2022/02/11	13	78.68	36.1	79.36	79.00	-23.1	13,023	-0.18%
2022/02/10	3.4	78.83	27	78.79	79.00	-23.7	13,004	-0.18%
2022/02/09	21.3	78.38	22.5	78.43	78.50	-1.3	13,050	-0.01%
2022/02/08	11.4	77.38	21	77.24	77.40	-9.7	13,067	-0.07%
2022/02/07	4.1	76.14	15.2	75.76	76.40	-11.1	13,149	-0.08%
2022/01/26	1.1	72.31	7	72.46	72.00	-5.9	13,115	-0.05%
2022/01/25	4	73.45	2	72.00	72.00	2	13,324	0.02%
2022/01/24	1.1	71.96	8.1	72.74	72.60	-7	13,311	-0.05%
2022/01/21	16.2	72.50	12	72.49	72.30	4.2	13,394	0.03%
2022/01/20	0	0.00	4	75.08	75.10	-4	13,388	-0.03%
2022/01/19	6.1	75.10	17.1	75.55	75.20	-11	13,604	-0.08%
2022/01/18	5	75.54	5	75.76	75.10	0	13,634	0.00%
2022/01/17	3	74.23	5	74.28	74.40	-2	13,652	-0.01%
2022/01/14	2	74.50	4	74.63	74.30	-2	13,716	-0.01%
2022/01/13	3	74.27	5	74.60	74.60	-2	13,705	-0.01%
2022/01/12	1	74.30	9	74.41	74.40	-8	13,660	-0.06%
2022/01/11	8.2	73.67	0	0.00	73.50	8.2	13,650	0.06%
2022/01/10	1.1	73.12	7	74.26	74.90	-5.9	13,727	-0.04%
2022/01/07	14	73.82	27	73.77	73.70	-13	13,863	-0.09%
2022/01/06	29	74.17	12.2	74.04	73.80	16.8	13,995	0.12%
2022/01/05	19.1	75.99	16	75.90	75.90	3.1	14,067	0.02%
2022/01/04	0	0.00	4.1	76.75	77.20	-4.1	14,085	-0.03%
2022/01/03	5.3	77.24	3	77.43	76.20	2.3	14,124	0.02%
2021/12/30	5	78.05	16	78.00	78.10	-11	14,152	-0.08%
2021/12/29	0	0.00	2	76.60	76.60	-2	14,294	-0.01%
2021/12/28	6	76.75	8	76.71	76.70	-2	14,486	-0.01%
2021/12/27	0	0.00	10.2	76.22	76.60	-10.2	14,579	-0.07%
2021/12/24	26	76.05	5.2	75.87	75.70	20.8	14,725	0.14%
2021/12/23	10	76.19	6.5	75.92	75.90	3.5	15,123	0.02%
2021/12/22	38.2	78.89	45	78.76	76.50	-6.9	15,403	-0.04%
2021/12/21	47	77.46	61	77.07	76.80	-14.1	15,245	-0.09%
2021/12/20	13.5	76.78	18	76.73	75.90	-4.5	15,025	-0.03%
2021/12/17	5	75.26	18.3	75.94	75.70	-13.3	14,877	-0.09%
2021/12/16	56	76.01	17	75.78	76.00	39	14,944	0.26%
2021/12/15	4	75.15	8	75.44	76.00	-4	14,956	-0.03%
2021/12/14	15	75.54	17.3	75.40	74.80	-2.2	15,006	-0.01%
2021/12/13	13	78.08	13.1	77.62	76.60	-0.1	14,963	0.00%
2021/12/10	13.5	77.60	30.2	77.75	77.80	-16.7	15,132	-0.11%
2021/12/09	17.2	77.03	40.3	77.02	77.50	-23.1	15,118	-0.15%
2021/12/08	31.5	77.66	17.3	77.86	76.90	14.3	15,080	0.09%
2021/12/07	21.2	77.46	18	77.39	77.50	3.2	14,987	0.02%
2021/12/06	30.4	78.10	13	77.63	77.50	17.4	14,955	0.12%
2021/12/03	73.4	78.29	59.6	78.62	78.80	13.8	14,926	0.09%
2021/12/02	85.9	79.44	255.3	79.26	79.80	-169.5	14,545	-1.16%	大賣/鉅額交易
2021/12/01	21.3	75.40	55.6	75.77	76.00	-34.4	13,754	-0.25%
2021/11/30	17.5	75.25	63	75.78	74.20	-45.5	13,587	-0.33%
2021/11/29	13	72.80	27.3	73.05	73.30	-14.3	13,246	-0.11%
2021/11/26	9.6	73.89	26.6	73.88	73.50	-17.1	13,296	-0.13%
2021/11/25	12.2	75.03	9	75.01	74.40	3.2	13,187	0.02%
2021/11/24	21.1	75.46	23.2	75.55	75.40	-2.1	13,138	-0.02%
2021/11/23	54.7	75.17	84.1	75.39	75.70	-29.5	13,139	-0.22%
2021/11/22	58.4	75.07	105.6	74.50	75.40	-47.2	12,838	-0.37%	大賣/
2021/11/19	44.5	69.76	9	70.16	69.60	35.5	12,097	0.29%
2021/11/18	2	70.85	19.1	71.29	71.60	-17.1	12,059	-0.14%
2021/11/17	18.1	71.09	23.7	71.52	71.00	-5.5	12,046	-0.05%
2021/11/16	11.2	70.18	18.5	70.35	70.80	-7.3	12,080	-0.06%
2021/11/15	34	70.18	53	70.21	70.30	-19	12,217	-0.16%
2021/11/12	8	68.53	9	68.86	68.70	-1	12,256	-0.01%
2021/11/11	44	68.72	26	68.49	68.00	18	12,517	0.14%
2021/11/10	50	69.53	87.1	69.27	69.90	-37.1	12,744	-0.29%
2021/11/09	39.1	68.05	60	68.33	68.70	-21	12,955	-0.16%
2021/11/08	8.2	67.03	37	67.00	67.60	-28.8	13,118	-0.22%
2021/11/05	77	66.21	25.2	65.71	65.70	51.8	13,668	0.38%
2021/11/04	124.1	67.48	70	67.94	66.70	54.1	13,805	0.39%	大買/
2021/11/03	25	68.41	39.2	68.25	68.60	-14.2	13,729	-0.10%
2021/11/02	76	67.74	29	67.32	66.50	47	13,653	0.34%
2021/11/01	23	67.37	34.1	67.38	67.00	-11	13,621	-0.08%
2021/10/29	23	66.40	26.1	67.02	66.50	-3	13,787	-0.02%
2021/10/28	7.2	65.79	16.2	66.24	66.50	-9	13,799	-0.06%
2021/10/27	7.2	65.69	16.2	65.02	66.20	-8.9	13,851	-0.06%
2021/10/26	5	63.58	13	63.68	63.70	-8	13,765	-0.06%
2021/10/25	10	62.88	13	63.02	63.50	-3	13,794	-0.02%
2021/10/22	2.1	62.20	6	62.40	62.10	-3.9	13,900	-0.03%
2021/10/21	22.3	63.63	7	63.43	62.50	15.3	14,044	0.11%
2021/10/20	3.1	63.40	3	63.60	63.50	0.1	14,119	0.00%
2021/10/19	14	62.14	10	63.11	63.50	4	14,374	0.03%
2021/10/18	11	63.38	11.5	63.68	62.70	-0.5	14,627	0.00%
2021/10/15	36	63.56	30.5	63.25	63.70	5.6	15,092	0.04%
2021/10/14	21	62.24	48	61.70	62.30	-27	15,126	-0.18%
2021/10/13	12.1	59.84	10.4	59.93	59.40	1.7	15,201	0.01%
2021/10/12	9.1	60.69	2.4	60.67	61.00	6.7	15,328	0.04%
2021/10/08	6.1	62.16	6	62.12	61.60	0.1	15,434	0.00%
2021/10/07	13.2	61.83	19	61.93	61.60	-5.8	15,727	-0.04%
2021/10/06	30.2	62.77	184	61.92	61.40	-153.8	16,326	-0.94%	大賣/鉅額交易
2021/10/05	25.4	63.72	13	63.92	64.60	12.3	16,722	0.07%
2021/10/04	5	64.38	60.2	64.91	64.90	-55.2	16,830	-0.33%
2021/10/01	32.1	64.57	23.3	65.15	64.30	8.9	16,962	0.05%
2021/09/30	295.4	67.60	50	66.83	65.90	245.4	17,021	1.44%	大買/鉅額交易
2021/09/29	53.3	65.61	118.3	66.04	67.20	-65.1	16,775	-0.39%	大賣/
2021/09/28	39.3	66.23	55.6	66.18	66.30	-16.3	16,631	-0.10%
2021/09/27	11	64.61	4.1	64.45	64.60	6.9	16,644	0.04%
2021/09/24	0	0.00	1	64.60	64.90	-1	16,907	-0.01%
2021/09/23	1.1	64.48	29.7	64.34	64.40	-28.6	17,098	-0.17%
2021/09/22	27.2	62.98	45.2	63.35	63.00	-18	17,247	-0.10%
2021/09/17	8	64.30	3	64.57	64.90	5	17,496	0.03%
2021/09/16	8.1	64.23	9.4	64.35	64.60	-1.3	17,933	-0.01%
2021/09/15	43.3	64.69	5	64.04	64.00	38.3	18,073	0.21%
2021/09/14	23	66.02	7	66.37	66.20	16	18,197	0.09%
2021/09/13	49.6	66.46	44	66.75	65.80	5.6	18,298	0.03%
2021/09/10	1.1	65.36	20	66.41	66.80	-19	18,621	-0.10%
2021/09/09	3	65.23	6	64.72	65.60	-3	18,639	-0.02%
2021/09/08	15.2	64.16	13.2	64.27	64.30	2.1	18,710	0.01%
2021/09/07	32.2	65.52	5	65.86	65.20	27.2	18,732	0.15%
2021/09/06	18.4	66.96	24.1	67.16	66.40	-5.7	18,731	-0.03%
2021/09/03	27.1	66.30	8.5	66.18	66.00	18.6	18,706	0.10%
2021/09/02	36	67.24	7	67.44	66.20	29	18,806	0.15%
2021/09/01	25.1	67.79	26.2	67.58	68.10	-1.1	19,005	-0.01%
2021/08/31	12.1	65.94	16.1	66.45	66.40	-4.1	18,924	-0.02%
2021/08/30	3	65.83	5	65.94	66.40	-2	19,147	-0.01%
2021/08/27	19.5	64.86	25	65.29	65.00	-5.5	19,410	-0.03%
2021/08/26	41.2	65.89	35	66.42	65.30	6.2	19,518	0.03%
2021/08/25	40	66.68	4	66.68	67.00	36	19,468	0.18%
2021/08/24	32	66.93	43.1	67.20	66.00	-11.1	19,624	-0.06%
2021/08/23	31	66.39	5.3	66.49	66.80	25.7	19,651	0.13%
2021/08/20	41.2	66.13	55.1	65.04	64.60	-14	19,882	-0.07%
2021/08/19	23.2	66.26	14	66.56	65.70	9.2	19,903	0.05%
2021/08/18	56.1	68.03	51	67.96	69.00	5.1	19,830	0.03%
2021/08/17	15.4	66.50	14	66.67	66.60	1.4	19,940	0.01%
2021/08/16	20.1	64.93	58.7	65.05	66.30	-38.6	19,744	-0.20%
2021/08/13	57.3	64.52	72	64.74	64.30	-14.7	19,530	-0.08%
2021/08/12	20.6	66.17	25	66.12	66.30	-4.4	19,218	-0.02%
2021/08/11	102.5	68.26	14	68.04	67.30	88.5	19,072	0.46%	大買/
2021/08/10	16.1	71.78	1	72.40	70.90	15.1	18,705	0.08%
2021/08/09	9	72.42	36	73.76	73.70	-27	18,666	-0.14%
2021/08/06	28.1	73.93	6	74.35	73.60	22.1	18,793	0.12%
2021/08/05	28.2	74.94	36.6	74.94	75.20	-8.4	19,056	-0.04%
2021/08/04	19.7	75.90	22.6	76.36	75.50	-2.9	19,443	-0.01%
2021/08/03	20	75.25	71.2	75.40	75.80	-51.2	19,608	-0.26%
2021/08/02	54.3	74.50	41.3	74.19	74.50	13.1	19,682	0.07%
2021/07/30	14	72.24	33	72.66	72.30	-19	19,769	-0.10%
2021/07/29	24	72.29	4.1	72.43	72.00	19.9	19,921	0.10%
2021/07/28	13	71.39	19	71.73	72.20	-6	20,073	-0.03%
2021/07/27	8	73.90	26	74.16	73.30	-18	20,281	-0.09%
2021/07/26	23.5	73.51	14	73.66	73.50	9.5	20,386	0.05%
2021/07/23	38.4	73.18	25.6	73.32	73.40	12.8	20,489	0.06%
2021/07/22	34	73.90	39	73.79	73.70	-5	20,352	-0.02%
2021/07/21	92.3	72.74	11.7	72.25	71.50	80.6	20,224	0.40%
2021/07/20	43.7	74.75	48	74.88	74.50	-4.3	19,822	-0.02%
2021/07/19	118.4	75.85	23.1	76.03	75.60	95.3	19,898	0.48%	大買/
2021/07/16	130.7	77.19	17.4	77.60	77.40	113.4	20,109	0.56%	大買/鉅額交易
2021/07/15	32.3	78.30	59.1	78.44	78.60	-26.8	20,084	-0.13%
2021/07/14	76.1	77.90	63.1	77.81	77.80	13	20,052	0.06%
2021/07/13	140.1	78.28	119.2	78.04	76.90	20.9	19,790	0.11%	大買/大賣/
2021/07/12	116.7	77.79	32	77.35	76.40	84.7	19,185	0.44%	大買/
2021/07/09	39.2	77.51	91	77.01	78.60	-51.8	18,599	-0.28%
2021/07/08	79.2	78.78	39	78.55	78.40	40.2	18,659	0.22%
2021/07/07	61	79.80	22	79.60	79.50	39	18,813	0.21%
2021/07/06	43.5	79.46	9	79.87	79.10	34.5	19,223	0.18%
2021/07/05	83.3	80.25	65	80.36	80.40	18.3	19,693	0.09%
2021/07/02	40.2	79.56	38	79.74	79.50	2.2	19,631	0.01%
2021/07/01	49.2	78.52	7	78.56	78.00	42.2	19,620	0.21%
2021/06/30	41.2	79.04	6.1	79.48	79.70	35.1	19,992	0.18%
2021/06/29	75.3	80.19	78	79.85	79.30	-2.7	20,802	-0.01%
2021/06/28	70.1	81.44	42.2	81.65	81.20	28	20,711	0.14%
2021/06/25	116.2	79.97	130.1	80.44	80.00	-13.9	20,404	-0.07%	大買/大賣/
2021/06/24	13.8	77.19	13.5	77.15	77.60	0.3	20,025	0.00%
2021/06/23	28.1	74.93	39.1	75.73	76.60	-11	19,915	-0.06%
2021/06/22	43	74.93	47	75.35	75.20	-4	19,616	-0.02%
2021/06/21	76.4	75.72	13.1	75.89	74.70	63.3	19,487	0.32%
2021/06/18	31	79.31	39.1	79.70	78.90	-8.1	19,175	-0.04%
2021/06/17	46	78.33	20	78.70	78.90	26	19,169	0.14%
2021/06/16	27.1	79.63	23	79.71	79.10	4.1	19,225	0.02%
2021/06/15	20.1	78.40	3	78.63	78.70	17.1	19,348	0.09%
2021/06/11	18.1	79.74	19	78.80	78.80	-1	19,304	0.00%
2021/06/10	11.1	78.21	49	78.78	79.50	-37.9	19,253	-0.20%
2021/06/09	50.4	78.18	19	77.59	77.20	31.4	19,120	0.16%
2021/06/08	8	80.35	9.3	80.35	80.10	-1.3	19,109	-0.01%
2021/06/07	46.4	80.32	34	80.09	79.40	12.4	19,165	0.06%
2021/06/04	104.1	82.90	42	82.63	82.20	62.1	19,066	0.33%	大買/
2021/06/03	25.1	83.45	37.1	83.40	83.60	-12	18,935	-0.06%
2021/06/02	8.1	81.52	14	81.50	81.60	-6	18,891	-0.03%
2021/06/01	39.2	82.13	12.2	82.62	81.30	26.9	19,089	0.14%
2021/05/31	8	81.38	9	81.54	81.90	-1	19,265	-0.01%
2021/05/28	39.5	81.00	28.3	80.77	80.60	11.2	19,541	0.06%
2021/05/27	12.3	76.74	12.1	77.39	78.30	0.2	19,505	0.00%
2021/05/26	10.6	78.32	3	77.77	77.80	7.6	19,647	0.04%
2021/05/25	37.1	78.80	34.3	78.58	78.80	2.9	19,919	0.01%
2021/05/24	30.1	75.36	23.2	76.00	76.60	6.9	20,106	0.03%
2021/05/21	10	76.01	10	77.72	76.30	0	20,324	0.00%
2021/05/20	8.1	75.49	29	75.27	75.20	-20.9	20,659	-0.10%
2021/05/19	18	75.00	4.1	75.27	75.10	14	21,212	0.07%
2021/05/18	38	75.91	36.2	76.00	76.80	1.8	21,152	0.01%
2021/05/17	7.4	71.09	25.1	71.04	71.70	-17.7	21,207	-0.08%
2021/05/14	22.4	74.71	14.1	74.18	73.00	8.3	21,068	0.04%
2021/05/13	33.1	73.12	25.2	73.92	74.30	7.9	20,903	0.04%
2021/05/12	53.6	72.02	52.8	72.39	73.40	0.7	20,714	0.00%
2021/05/11	30.3	77.97	12.2	77.28	76.50	18.1	20,739	0.09%
2021/05/10	27.1	83.55	21.4	83.90	82.10	5.7	20,746	0.03%
2021/05/07	36.8	84.81	97	83.95	85.50	-60.2	20,756	-0.29%
2021/05/06	97.1	84.94	4	85.53	82.90	93.1	20,692	0.45%
2021/05/05	32.1	85.14	13	84.40	82.70	19.1	20,497	0.09%
2021/05/04	39.2	84.26	15.6	84.38	85.30	23.5	20,372	0.12%
2021/05/03	71.6	88.76	35	90.37	87.70	36.6	20,113	0.18%
2021/04/29	56.6	92.43	31.2	92.39	91.60	25.4	19,847	0.13%
2021/04/28	5	94.18	8	94.35	94.40	-3	19,756	-0.02%
2021/04/27	35.2	94.57	37.7	94.51	94.00	-2.5	19,929	-0.01%
2021/04/26	26.2	95.85	20.6	95.80	95.90	5.6	19,902	0.03%
2021/04/23	47.3	93.26	32	93.65	94.40	15.3	19,919	0.08%
2021/04/22	86.8	95.58	71.2	94.56	93.40	15.6	19,931	0.08%
2021/04/21	42.6	99.79	43	99.07	98.30	-0.4	19,622	0.00%
2021/04/20	66	100.60	54.7	100.20	99.70	11.3	19,558	0.06%
2021/04/19	14	100.13	40.4	99.91	99.40	-26.4	19,730	-0.13%
2021/04/16	21.2	99.52	37.1	99.01	98.70	-15.9	20,139	-0.08%
2021/04/15	49.6	99.23	30.1	99.07	99.00	19.5	20,435	0.10%
2021/04/14	83.1	100.07	81.5	100.34	99.70	1.6	20,480	0.01%
2021/04/13	63	101.39	90.1	101.70	100.00	-27.1	20,503	-0.13%
2021/04/12	84.1	100.94	84.2	99.49	99.10	-0.1	20,485	0.00%
2021/04/09	98.2	101.27	119.4	101.48	102.50	-21.1	20,283	-0.10%	大賣/
2021/04/08	37.1	97.90	44.2	97.92	98.30	-7.1	19,732	-0.04%
2021/04/07	60.4	97.17	84	97.02	97.10	-23.7	19,728	-0.12%
2021/04/06	157.4	98.52	95.2	97.79	97.30	62.2	19,707	0.32%	大買/
2021/04/01	111.2	98.61	155.5	98.72	100.50	-44.3	19,449	-0.23%	大買/大賣/
2021/03/31	50	92.60	13.3	93.29	91.90	36.7	18,561	0.20%
2021/03/30	2.2	91.14	8	91.71	92.20	-5.8	18,589	-0.03%
2021/03/29	31	91.82	14	91.99	91.20	17	18,703	0.09%
2021/03/26	6	91.42	15	91.48	91.90	-9	18,884	-0.05%
2021/03/25	22	89.16	32	89.56	89.60	-10	19,032	-0.05%
2021/03/24	12	90.48	1	91.20	90.00	11	19,048	0.06%
2021/03/23	23	92.35	43	92.11	91.70	-20	19,141	-0.10%
2021/03/22	26.1	90.84	15.1	91.02	90.90	11	19,233	0.06%
2021/03/19	114	93.56	86	93.26	92.50	28	19,282	0.15%	大買/
2021/03/18	79.1	95.27	68	94.73	95.50	11.1	19,232	0.06%
2021/03/17	43.1	92.42	14	92.47	91.90	29.1	19,428	0.15%
2021/03/16	59.1	93.88	67.5	93.55	93.40	-8.5	19,642	-0.04%
2021/03/15	29.3	92.46	25	92.78	93.20	4.3	19,972	0.02%
2021/03/12	93.3	93.02	114	93.34	93.50	-20.7	20,216	-0.10%	大賣/
2021/03/11	84.1	90.25	79	90.83	91.40	5.1	20,465	0.02%
2021/03/10	43	88.63	41	88.67	87.60	2	21,091	0.01%
2021/03/09	47	87.58	49.2	86.84	86.70	-2.1	21,468	-0.01%
2021/03/08	43	90.06	40	89.96	88.60	3	22,177	0.01%
2021/03/05	54.3	89.43	65	89.49	89.70	-10.7	22,681	-0.05%
2021/03/04	136	92.87	152.1	92.73	91.80	-16.1	22,635	-0.07%	大買/大賣/
2021/03/03	133	92.16	91	92.48	92.00	42	22,511	0.19%	大買/
2021/03/02	48.7	98.93	71	98.63	95.50	-22.3	22,276	-0.10%
2021/02/26	78.1	96.68	61	96.88	96.50	17.1	22,274	0.08%
2021/02/25	157.1	100.31	133.1	99.27	98.50	23.9	22,237	0.11%	大買/大賣/
2021/02/24	193.2	99.39	252.5	98.60	96.60	-59.3	22,219	-0.27%	大買/大賣/
2021/02/23	68.1	97.18	76.1	97.06	98.40	-8	21,957	-0.04%
2021/02/22	277.2	96.95	219.3	97.08	97.10	57.9	21,922	0.26%	大買/大賣/
2021/02/19	99.1	93.20	165	92.76	93.00	-65.9	21,797	-0.30%	大賣/
2021/02/18	23.5	89.87	13.3	90.10	89.90	10.2	21,892	0.05%
2021/02/17	36	90.29	33.2	90.45	89.90	2.8	22,303	0.01%
2021/02/05	59.2	87.42	62	87.12	86.70	-2.8	22,090	-0.01%
2021/02/04	46.1	86.22	31	85.92	86.60	15.1	22,357	0.07%
2021/02/03	75	87.59	70	87.02	86.30	5	22,408	0.02%
2021/02/02	218.1	88.35	207.2	88.12	86.90	10.9	22,289	0.05%	大買/大賣/
2021/02/01	76.2	83.80	81.3	83.93	86.30	-5.1	21,772	-0.02%
2021/01/29	58.1	81.32	49	81.47	79.90	9.1	21,489	0.04%
2021/01/28	24.1	79.70	16	80.10	79.40	8	21,291	0.04%
2021/01/27	26.1	82.62	21	83.37	82.50	5.1	21,208	0.02%
2021/01/26	16.1	84.34	15	83.47	83.00	1.1	21,177	0.01%
2021/01/25	8	84.14	7	84.14	85.10	1	21,098	0.00%
2021/01/22	6.1	85.20	6	85.15	85.40	0.1	21,067	0.00%
2021/01/21	41.1	86.57	48	86.05	85.80	-6.9	21,102	-0.03%
2021/01/20	40.4	86.73	27	86.80	84.30	13.4	21,175	0.06%
2021/01/19	24	85.91	18	86.16	86.80	6	21,044	0.03%
2021/01/18	67.2	85.63	81	85.09	86.00	-13.8	21,034	-0.07%
2021/01/15	62.6	87.95	59	87.74	86.20	3.6	20,941	0.02%
2021/01/14	66.9	89.80	65	90.12	89.80	1.9	20,784	0.01%
2021/01/13	71	88.65	69	88.33	88.70	2	20,666	0.01%
2021/01/12	70	89.78	151	89.32	87.70	-81	20,534	-0.39%	大賣/
2021/01/11	77.3	92.04	56	91.43	91.20	21.3	20,327	0.10%
2021/01/08	171	95.60	119.3	95.19	96.70	51.7	19,981	0.26%	大買/大賣/
2021/01/07	56.2	92.61	43	93.05	92.80	13.1	19,808	0.07%
2021/01/06	116	92.57	118.5	92.89	91.50	-2.5	20,333	-0.01%	大買/大賣/
2021/01/05	121.2	92.09	115	92.27	90.50	6.2	20,428	0.03%	大買/大賣/
2021/01/04	66	90.18	83.7	89.93	90.70	-17.7	20,516	-0.09%
2020/12/31	39.4	87.22	33.1	86.82	86.80	6.3	20,634	0.03%
2020/12/30	54.2	87.42	50	87.43	87.30	4.2	21,205	0.02%
2020/12/29	25.3	87.34	27	87.41	87.00	-1.7	21,092	-0.01%
2020/12/28	103	87.36	119.2	87.96	89.10	-16.2	21,056	-0.08%	大買/大賣/
2020/12/25	70.1	85.04	65	84.60	84.00	5.1	20,958	0.02%
2020/12/24	55.1	84.81	51	85.04	85.30	4.1	21,220	0.02%
2020/12/23	43.3	81.79	43.1	82.44	83.00	0.2	21,196	0.00%
2020/12/22	117	83.82	113.7	82.90	81.20	3.3	21,100	0.02%	大買/大賣/
2020/12/21	48	85.26	37	84.20	84.20	11	20,900	0.05%
2020/12/18	33.2	85.79	25	86.44	84.80	8.2	20,833	0.04%
2020/12/17	38	86.69	30	87.17	85.70	8	20,928	0.04%
2020/12/16	45	86.17	47	86.04	85.80	-2	20,906	-0.01%
2020/12/15	69	85.61	117	85.89	84.10	-48	20,956	-0.23%	大賣/
2020/12/14	59.8	84.91	87	84.45	85.30	-27.2	21,185	-0.13%
2020/12/11	70.4	85.37	56.3	84.76	85.30	14.1	21,155	0.07%
2020/12/10	53.2	88.85	37.1	88.77	88.30	16.1	20,817	0.08%
2020/12/09	83	89.98	102.5	90.16	91.90	-19.5	20,778	-0.09%	大賣/
2020/12/08	49	87.49	71.3	87.62	88.00	-22.3	20,368	-0.11%
2020/12/07	88	89.38	113	88.66	88.30	-25	20,163	-0.12%	大賣/
2020/12/04	199.1	87.76	197.2	87.93	87.60	1.9	19,684	0.01%	大買/大賣/
2020/12/03	126.4	83.83	119	83.98	83.80	7.4	19,057	0.04%	大買/大賣/
2020/12/02	139	80.75	179.1	81.06	81.50	-40.1	18,803	-0.21%	大買/大賣/
2020/12/01	101	75.31	128.6	76.14	76.90	-27.6	17,987	-0.15%	大買/大賣/
2020/11/30	17	72.60	39.8	72.73	72.40	-22.8	17,621	-0.13%
2020/11/27	72.1	71.87	86.2	71.76	71.30	-14.1	17,549	-0.08%
2020/11/26	31.3	70.08	199.2	69.55	70.70	-167.9	17,401	-0.96%	大賣/鉅額交易
2020/11/25	56.1	70.51	74.2	70.05	69.30	-18.1	17,496	-0.10%
2020/11/24	24.2	71.44	26	71.28	71.00	-1.8	17,273	-0.01%
2020/11/23	14.1	71.11	27.1	70.93	71.60	-13.1	17,100	-0.08%
2020/11/20	29.3	68.65	25	68.80	68.80	4.3	16,876	0.03%
2020/11/19	23.1	67.56	39.1	67.76	67.80	-16	16,884	-0.09%
2020/11/18	27.2	66.83	48	66.69	67.00	-20.8	16,738	-0.12%
2020/11/17	76	66.79	124.3	66.81	67.10	-48.3	16,602	-0.29%	大賣/
2020/11/16	96	64.24	165.1	64.03	64.20	-69.1	16,250	-0.42%	大賣/
2020/11/13	26	62.20	29	62.11	62.20	-3	16,244	-0.02%
2020/11/12	178	61.95	250	61.86	62.00	-72	16,291	-0.44%	大買/大賣/
2020/11/11	19	59.70	25	59.34	60.00	-6	16,016	-0.04%
2020/11/10	13	60.48	20	60.64	60.60	-7	15,986	-0.04%
2020/11/09	16	60.54	19	60.38	60.40	-3	15,981	-0.02%
2020/11/06	21	59.74	17	59.75	59.80	4	16,189	0.02%
2020/11/05	11	59.44	34	59.44	59.40	-23	16,279	-0.14%
2020/11/04	29.7	58.64	30	58.62	59.00	-0.3	16,418	0.00%
2020/11/03	56.2	58.70	26	58.83	58.80	30.2	16,611	0.18%
2020/11/02	32	57.68	21	57.91	57.80	11	17,090	0.06%
2020/10/30	41.3	57.90	24	57.70	57.80	17.3	17,354	0.10%
2020/10/29	31	57.95	45	58.22	58.20	-14	17,450	-0.08%
2020/10/28	44	59.06	51	59.09	58.30	-7	17,486	-0.04%
2020/10/27	25.5	59.71	30	59.76	59.50	-4.5	17,421	-0.03%
2020/10/26	76.3	60.57	80	60.78	60.50	-3.7	17,388	-0.02%
2020/10/23	23	61.42	15	61.41	61.40	8	17,414	0.05%
2020/10/22	53.1	61.67	291	61.54	61.80	-237.9	17,445	-1.36%	大賣/鉅額交易
2020/10/21	35	62.22	60	61.97	61.90	-25	17,508	-0.14%
2020/10/20	33	61.64	57	61.85	62.10	-24	17,661	-0.14%
2020/10/19	51	61.40	60	61.77	61.80	-9	17,705	-0.05%
2020/10/16	91	60.97	114	60.64	60.10	-23	17,779	-0.13%	大賣/
2020/10/15	82.2	62.23	63	61.70	61.50	19.2	17,777	0.11%
2020/10/14	223	62.45	335	62.44	62.30	-112	17,593	-0.64%	大買/大賣/鉅額交易
2020/10/13	122.4	59.82	135.2	60.11	61.40	-12.7	16,959	-0.08%	大買/大賣/
2020/10/12	215	60.63	187	61.02	60.50	28	16,700	0.17%	大買/大賣/
2020/10/08	223	59.07	198	59.27	59.40	25	16,548	0.15%	大買/大賣/
2020/10/07	219.2	58.93	263	59.25	59.60	-43.9	16,572	-0.26%	大買/大賣/
2020/10/06	24	56.60	36	56.75	56.60	-12	16,497	-0.07%
2020/10/05	107	57.00	80.2	56.33	56.30	26.9	16,602	0.16%	大買/
2020/09/30	182.2	56.73	189	56.88	57.50	-6.9	16,613	-0.04%	大買/大賣/
2020/09/29	259	56.77	59	56.39	56.90	200	16,445	1.22%	大買/鉅額交易
2020/09/28	51.1	54.98	39	54.77	55.10	12.1	16,302	0.07%
2020/09/25	29	52.76	12	52.74	52.50	17	16,335	0.10%
2020/09/24	22	53.26	52	53.36	52.90	-30	16,402	-0.18%
2020/09/23	45	54.08	50	53.94	53.30	-5	16,387	-0.03%
2020/09/22	41	55.63	20	55.23	54.90	21	16,460	0.13%
2020/09/21	20	56.62	23	56.90	56.60	-3	16,429	-0.02%
2020/09/18	37	57.07	30	56.40	56.30	7	16,524	0.04%
2020/09/17	63	55.81	109	56.29	56.80	-46	16,514	-0.28%	大賣/
2020/09/16	11	54.97	25.6	54.98	55.20	-14.6	16,235	-0.09%
2020/09/15	67	55.20	43	54.79	54.50	24	16,257	0.15%
2020/09/14	54	54.62	43	54.82	54.80	11	16,423	0.07%
2020/09/11	21	53.39	23	53.07	53.30	-2	16,317	-0.01%
2020/09/10	22	53.37	9	53.20	53.00	13	16,426	0.08%
2020/09/09	57	53.90	63	54.06	54.20	-6	16,440	-0.04%
2020/09/08	35	54.67	36	54.77	54.80	-1	16,605	-0.01%
2020/09/07	87	54.04	83	54.53	54.30	4	16,587	0.02%
2020/09/04	17	52.12	13	52.38	52.80	4	16,544	0.02%
2020/09/03	63	53.51	84	53.66	53.20	-21	16,641	-0.13%
2020/09/02	82	51.02	69	51.21	51.10	13	16,572	0.08%
2020/09/01	9	51.49	10	51.85	52.30	-1	16,880	-0.01%
2020/08/31	49.2	52.64	8	53.54	51.90	41.2	17,363	0.24%
2020/08/28	5	53.86	67	53.94	53.90	-62	17,704	-0.35%
2020/08/27	76	53.76	27	53.98	54.00	49	17,922	0.27%
2020/08/26	59	53.50	66	53.54	53.40	-7	17,981	-0.04%
2020/08/25	36	52.44	24	52.65	53.00	12	17,901	0.07%
2020/08/24	10	50.72	22	50.68	51.00	-12	17,951	-0.07%
2020/08/21	23	49.70	26	50.03	49.85	-3	18,240	-0.02%
2020/08/20	125	49.97	171	49.80	49.20	-46	18,129	-0.25%	大買/大賣/
2020/08/19	114.2	52.23	112	52.80	51.80	2.2	17,858	0.01%	大買/大賣/
2020/08/18	25	55.35	32	55.21	55.10	-7	17,340	-0.04%
2020/08/17	69	54.50	12	54.52	54.40	57	17,246	0.33%
2020/08/14	29	54.84	70	54.54	55.10	-41	17,223	-0.24%
2020/08/13	13	55.28	12	55.41	55.40	1	17,202	0.01%
2020/08/12	81	54.79	58.2	54.68	55.10	22.8	17,282	0.13%
2020/08/11	74	55.67	114	55.32	55.70	-40	17,177	-0.23%	大賣/
2020/08/10	43	54.39	18.2	54.38	54.40	24.8	17,148	0.14%
2020/08/07	65	55.28	56	55.26	55.00	9	17,295	0.05%
2020/08/06	100.6	56.77	42.5	56.73	56.40	58.1	17,063	0.34%
2020/08/05	45	58.15	24	58.13	58.00	21	16,667	0.13%
2020/08/04	60	59.24	24	58.73	58.70	36	16,474	0.22%
2020/08/03	178	60.48	164	59.53	59.30	14	16,402	0.09%	大買/大賣/
2020/07/31	57	60.41	61	60.67	60.60	-4	16,480	-0.02%
2020/07/30	70	59.75	69	60.24	60.20	1	16,520	0.01%
2020/07/29	16	59.01	363	58.54	58.90	-347	16,481	-2.11%	大賣/鉅額交易
2020/07/28	34	60.17	139	59.74	59.50	-105	16,514	-0.64%	大賣/鉅額交易
2020/07/27	52	60.43	100.8	60.45	59.60	-48.8	16,716	-0.29%
2020/07/24	274	61.50	157	60.93	60.40	117	16,853	0.69%	大買/大賣/鉅額交易
2020/07/23	68	61.91	65	61.86	62.00	3	16,968	0.02%
2020/07/22	112	62.13	87	61.88	61.70	25	17,022	0.15%	大買/
2020/07/21	30	60.75	156	61.30	61.20	-126	16,870	-0.75%	大賣/鉅額交易
2020/07/20	30	60.49	38	60.93	60.80	-8	16,851	-0.05%
2020/07/17	16	60.42	56	60.69	60.20	-40	17,012	-0.24%
2020/07/16	39	60.68	37	60.55	60.30	2	17,295	0.01%
2020/07/15	63	60.83	76	61.00	60.10	-13	17,225	-0.08%
2020/07/14	170	62.09	331	61.63	61.50	-161	17,222	-0.93%	大買/大賣/鉅額交易
2020/07/13	254	61.76	85	62.35	62.70	169	16,903	1.00%	大買/鉅額交易
2020/07/10	48	60.04	20	59.98	59.60	28	16,663	0.17%
2020/07/09	58	61.06	57	60.90	61.00	1	16,657	0.01%
2020/07/08	15	60.25	8	60.38	60.20	7	16,765	0.04%
2020/07/07	34	60.41	143	60.02	60.80	-109	16,817	-0.65%	大賣/鉅額交易
2020/07/06	108	59.53	114	59.96	60.20	-6	16,885	-0.04%	大買/大賣/
2020/07/03	623	60.01	55	59.81	59.80	568	17,143	3.31%	大買/鉅額交易
2020/07/02	231	60.44	76	60.31	60.50	155	17,551	0.88%	大買/鉅額交易
2020/07/01	62	61.26	61	61.22	61.00	1	17,699	0.01%
2020/06/30	26	60.89	104	60.75	61.00	-78	17,652	-0.44%	大賣/
2020/06/29	18.5	59.84	12	59.90	59.50	6.5	17,948	0.04%
2020/06/24	30	60.22	25	60.54	60.80	5	17,985	0.03%
2020/06/23	10	60.15	7	60.19	60.00	3	18,192	0.02%
2020/06/22	21.4	60.14	10	60.17	59.90	11.4	18,532	0.06%
2020/06/19	62	60.06	74	60.06	59.80	-12	18,742	-0.06%
2020/06/18	59	60.38	18	60.16	60.40	41	18,709	0.22%
2020/06/17	35	60.99	13	61.01	60.60	22	18,849	0.12%
2020/06/16	62	61.15	14	61.18	61.50	48	19,172	0.25%
2020/06/15	51	60.46	15	60.18	60.00	36	19,427	0.19%
2020/06/12	60	60.50	42	60.28	61.20	18	19,493	0.09%
2020/06/11	84	62.85	36	62.72	61.80	48	19,631	0.24%
2020/06/10	15	63.91	22	63.81	64.00	-7	19,580	-0.04%
2020/06/09	79	63.56	41	63.55	63.40	38	19,695	0.19%
2020/06/08	105	63.81	44	63.83	63.80	61	19,846	0.31%	大買/
2020/06/05	51	63.40	83	63.46	64.20	-32	19,428	-0.16%
2020/06/04	346	62.94	362	62.66	62.20	-16	18,970	-0.08%	大買/大賣/
2020/06/03	42	60.82	30	60.90	61.20	12	18,536	0.06%
2020/06/02	41	60.31	16	60.14	60.10	25	18,384	0.14%
2020/06/01	9	60.78	14	60.86	60.90	-5	18,384	-0.03%
2020/05/29	24	60.03	12	60.13	59.80	12	18,412	0.07%
2020/05/28	172.1	62.55	162	62.83	60.90	10.1	18,336	0.06%	大買/大賣/
2020/05/27	38	60.68	9	60.96	60.70	29	18,213	0.16%
2020/05/26	16.4	60.66	51	60.13	60.70	-34.6	18,430	-0.19%
2020/05/25	38	58.68	6	58.97	59.70	32	18,475	0.17%
2020/05/22	72	60.01	52	59.51	59.40	20	18,595	0.11%
2020/05/21	25	60.77	22	60.85	60.80	3	18,609	0.02%
2020/05/20	30	60.38	18	60.20	59.90	12	18,581	0.06%
2020/05/19	17	59.06	30	59.12	59.20	-13	18,672	-0.07%
2020/05/18	42.1	58.87	10	58.97	58.50	32.1	18,652	0.17%
2020/05/15	28	60.41	30	60.53	60.10	-2	18,773	-0.01%
2020/05/14	47.2	61.20	23	60.83	60.00	24.2	18,736	0.13%
2020/05/13	17.1	62.99	9	63.14	62.90	8.1	18,450	0.04%
2020/05/12	22	63.65	8	63.74	63.60	14	18,589	0.08%
2020/05/11	16	64.85	35	64.77	64.70	-19	18,536	-0.10%
2020/05/08	73	64.38	54	64.02	63.80	19	18,492	0.10%
2020/05/07	90	64.28	89	64.48	64.40	1	18,441	0.01%
2020/05/06	48	63.90	65	63.74	63.30	-17	18,319	-0.09%
2020/05/05	17	63.21	30	63.59	63.00	-13	18,303	-0.07%
2020/05/04	67	62.81	30	63.03	62.80	37	18,661	0.20%
2020/04/30	46	65.13	60	65.24	65.00	-14	18,567	-0.08%
2020/04/29	98	64.07	48	64.14	64.20	50	18,365	0.27%
2020/04/28	28	62.64	143.1	62.82	63.20	-115.1	18,233	-0.63%	大賣/鉅額交易
2020/04/27	98	60.73	100	61.17	61.60	-2	18,118	-0.01%
2020/04/24	18.1	59.22	8	59.48	59.10	10.1	18,035	0.06%
2020/04/23	41	59.55	21	59.76	59.40	20	17,998	0.11%
2020/04/22	91	57.54	111	58.66	59.90	-20	17,919	-0.11%	大賣/
2020/04/21	144	59.18	80	58.12	58.00	64	17,733	0.36%	大買/
2020/04/20	19	61.03	3	61.07	60.80	16	17,473	0.09%
2020/04/17	50	62.19	96	62.31	61.10	-46	17,652	-0.26%
2020/04/16	52	60.93	48	61.46	61.60	4	17,438	0.02%
2020/04/15	70	61.24	29	61.44	61.30	41	17,361	0.24%
2020/04/14	44	60.84	29	60.84	60.70	15	17,341	0.09%
2020/04/13	50	60.28	45	60.19	59.80	5	17,368	0.03%
2020/04/10	71	62.02	62	62.31	62.00	9	17,119	0.05%
2020/04/09	78	63.74	110	63.21	62.60	-32	17,198	-0.19%	大賣/
2020/04/08	142	62.30	126	62.67	63.40	16	17,481	0.09%	大買/大賣/
2020/04/07	76	60.29	73	60.56	62.00	3	17,099	0.02%
2020/04/06	105	55.49	67	55.29	56.40	38	16,665	0.23%	大買/
2020/04/01	59	53.28	77	53.39	53.90	-18	16,459	-0.11%
2020/03/31	79	53.26	46	53.53	53.70	33	16,285	0.20%
2020/03/30	25	53.39	22	53.80	53.90	3	15,892	0.02%
2020/03/27	54	56.54	107	55.67	55.00	-53	15,737	-0.34%	大賣/
2020/03/26	51	52.92	49	53.39	54.00	2	15,448	0.01%
2020/03/25	75	52.15	56	52.50	52.60	19	15,288	0.12%
2020/03/24	29.1	48.37	36	47.73	48.30	-6.9	15,366	-0.04%
2020/03/23	92	44.67	32	44.63	44.20	60	15,378	0.39%
2020/03/20	93	48.56	89	48.85	48.65	4	15,594	0.03%
2020/03/19	83	45.64	62	47.04	45.20	21	15,699	0.13%
2020/03/18	78.2	52.66	73	52.84	50.20	5.2	15,940	0.03%
2020/03/17	24	56.21	28	56.11	54.10	-4	15,935	-0.03%
2020/03/16	41	61.22	14	60.06	59.20	27	15,889	0.17%
2020/03/13	17	60.39	20	60.74	62.90	-3	15,789	-0.02%
2020/03/12	34	67.04	37	66.89	66.00	-3	15,712	-0.02%
2020/03/11	23	74.38	12	73.02	72.60	11	15,616	0.07%
2020/03/10	2	74.55	6	73.62	74.90	-4	16,247	-0.02%
2020/03/09	17	76.09	8	75.75	74.80	9	16,399	0.05%
2020/03/06	14	78.51	19	78.62	78.50	-5	16,572	-0.03%
2020/03/05	19	79.77	31	79.78	80.10	-12	16,512	-0.07%
2020/03/04	16	77.52	23	77.90	78.60	-7	16,441	-0.04%
2020/03/03	21	78.14	11	78.35	77.80	10	16,394	0.06%
2020/03/02	33.1	76.29	25	76.12	76.30	8.1	16,307	0.05%
2020/02/27	55	78.75	31	78.41	77.30	24	16,166	0.15%
2020/02/26	26	81.78	83	81.65	81.40	-57	15,899	-0.36%
2020/02/25	100	83.32	49	83.35	83.30	51	15,824	0.32%
2020/02/24	37	84.42	87	83.73	84.50	-50	15,791	-0.32%
2020/02/21	6	84.05	42	84.31	84.40	-36	15,767	-0.23%
2020/02/20	157	84.90	64	83.65	83.60	93	15,878	0.59%	大買/
2020/02/19	16	83.98	28	84.23	84.80	-12	15,889	-0.08%
2020/02/18	75	84.81	46	85.72	83.80	29	15,912	0.18%
2020/02/17	29	87.60	78	87.51	88.00	-49	15,974	-0.31%
2020/02/14	12	86.51	8	86.49	86.80	4	15,958	0.03%
2020/02/13	77	86.33	110	86.40	86.50	-33	15,905	-0.21%	大賣/
2020/02/12	20	84.65	23	84.70	84.70	-3	15,692	-0.02%
2020/02/11	39	84.05	24	84.14	85.10	15	15,604	0.10%
2020/02/10	44	82.99	55	83.51	83.50	-11	15,557	-0.07%
2020/02/07	65	84.49	67	84.41	84.30	-2	15,720	-0.01%
2020/02/06	45	84.66	31	84.87	85.10	14	16,029	0.09%
2020/02/05	108	83.03	47	83.46	84.40	61	16,011	0.38%	大買/
2020/02/04	80	79.46	65	79.60	79.90	15	15,700	0.10%
2020/02/03	82	78.42	33	76.33	79.40	49	15,804	0.31%
2020/01/31	33.2	78.71	34	79.18	78.10	-0.8	15,856	-0.01%
2020/01/30	38	79.18	77	80.23	77.80	-39	15,773	-0.25%
2020/01/20	15	84.95	54	85.13	85.20	-39	15,557	-0.25%
2020/01/17	5	83.06	0	0.00	83.60	5	15,652	0.03%
2020/01/16	23	83.14	3	83.33	83.40	20	15,683	0.13%
2020/01/15	20	84.54	4	85.20	83.80	16	15,707	0.10%
2020/01/14	15	85.42	12	85.09	85.30	3	15,890	0.02%
2020/01/13	85	85.70	109	85.92	85.50	-24	15,918	-0.15%	大賣/
2020/01/10	7	83.74	12	84.15	84.30	-5	15,943	-0.03%
2020/01/09	27	84.08	17	84.37	83.40	10	15,933	0.06%
2020/01/08	75	83.37	76	83.21	82.60	-1	15,985	-0.01%
2020/01/07	18	81.67	17	82.06	81.10	1	15,937	0.01%
2020/01/06	18.1	83.62	3	83.40	83.70	15.1	16,165	0.09%
2020/01/03	11	85.36	27	84.55	84.80	-16	16,883	-0.09%
2020/01/02	105	87.05	110	86.59	86.00	-5	16,981	-0.03%	大買/大賣/
2019/12/31	7	83.46	2	83.65	83.40	5	16,518	0.03%
2019/12/30	7	84.83	17	84.60	84.50	-10	16,674	-0.06%
2019/12/27	12	84.44	6	84.35	83.60	6	16,779	0.04%
2019/12/26	4.2	84.25	6	84.05	83.70	-1.8	16,857	-0.01%
2019/12/25	3	83.83	8	83.76	84.10	-5	17,027	-0.03%
2019/12/24	8	82.94	25	82.98	83.50	-17	17,325	-0.10%
2019/12/23	6.2	83.04	7	82.97	82.60	-0.8	17,442	0.00%
2019/12/20	50.3	84.32	32	84.08	83.50	18.3	17,427	0.11%
2019/12/19	37	85.57	60	85.44	85.50	-23	17,330	-0.13%
2019/12/18	36.2	84.04	48	84.10	84.00	-11.8	17,121	-0.07%
2019/12/17	59	85.19	48	84.92	85.30	11	16,935	0.06%
2019/12/16	126	82.98	62.4	82.81	82.80	63.6	16,537	0.38%	大買/
2019/12/13	79	79.44	91	79.89	79.60	-12	16,307	-0.07%
2019/12/12	27	77.00	66	77.39	77.30	-39	16,202	-0.24%
2019/12/11	22	76.24	22	76.27	75.60	0	16,149	0.00%
2019/12/10	29	75.80	8	75.86	75.10	21	15,982	0.13%
2019/12/09	33	76.51	44	76.58	76.00	-11	15,918	-0.07%
2019/12/06	102.2	76.75	111	76.67	75.30	-8.8	15,863	-0.06%	大買/大賣/
2019/12/05	104	77.27	117	76.50	77.20	-13	15,614	-0.08%	大買/大賣/
2019/12/04	43.2	73.00	175	73.24	72.60	-131.8	15,170	-0.87%	大賣/鉅額交易
2019/12/03	129	73.27	54	73.15	73.30	75	15,695	0.48%	大買/
2019/12/02	2	70.75	3	70.83	71.60	-1	15,683	-0.01%
2019/11/29	4	71.43	2	71.35	71.20	2	15,714	0.01%
2019/11/28	14	71.93	14	71.90	71.70	0	15,743	0.00%
2019/11/27	5	70.42	31	71.46	71.10	-26	16,042	-0.16%
2019/11/26	9	71.19	10	71.47	70.80	-1	16,240	-0.01%
2019/11/25	7	70.43	13	70.80	70.80	-6	16,229	-0.04%
2019/11/22	31	70.83	28	70.39	70.10	3	16,398	0.02%
2019/11/21	18	68.98	4	69.25	69.30	14	16,432	0.09%
2019/11/20	6	70.68	5	71.32	71.00	1	16,400	0.01%
2019/11/19	16	72.01	8	71.75	71.20	8	16,383	0.05%
2019/11/18	27	71.28	38	71.34	71.10	-11	16,350	-0.07%
2019/11/15	7	68.83	18	68.67	69.00	-11	16,425	-0.07%
2019/11/14	36	67.70	15	67.38	67.20	21	16,375	0.13%
2019/11/13	14	70.52	1	70.40	69.90	13	16,213	0.08%
2019/11/12	2	71.85	4	71.83	72.00	-2	16,380	-0.01%
2019/11/11	13	71.28	9	71.39	71.20	4	16,841	0.02%
2019/11/08	4	72.40	7	72.44	72.40	-3	16,960	-0.02%
2019/11/07	5	72.22	7	72.29	72.40	-2	17,237	-0.01%
2019/11/06	27.3	73.33	32	73.46	72.50	-4.7	17,622	-0.03%
2019/11/05	45	72.43	89	72.14	73.00	-44	17,609	-0.25%
2019/11/04	13	69.96	4	70.18	69.80	9	17,614	0.05%
2019/11/01	4	69.85	18	69.71	70.60	-14	17,772	-0.08%
2019/10/31	31	70.31	9	70.26	70.00	22	18,113	0.12%
2019/10/30	22	70.98	3.3	71.20	71.10	18.7	18,232	0.10%
2019/10/29	12	72.27	21	72.46	72.30	-9	18,513	-0.05%
2019/10/28	13	72.03	3	72.13	71.90	10	18,880	0.05%
2019/10/25	18	72.32	29	72.71	71.70	-11	19,226	-0.06%
2019/10/24	12	71.05	13	71.19	71.30	-1	19,474	-0.01%
2019/10/23	10	70.81	4	71.25	70.60	6	20,013	0.03%
2019/10/22	22	71.03	9	71.10	70.90	13	20,315	0.06%
2019/10/21	12	71.43	11	71.55	71.60	1	20,699	0.00%
2019/10/18	21	71.86	50	72.09	72.30	-29	21,155	-0.14%
2019/10/17	8	69.81	12	70.18	70.40	-4	21,006	-0.02%
2019/10/16	34	70.80	23	70.46	70.00	11	21,169	0.05%
2019/10/15	42	70.33	15	69.97	69.60	27	21,329	0.13%
2019/10/14	18	72.72	16	73.29	71.70	2	21,521	0.01%
2019/10/09	74.1	73.44	316	72.18	71.40	-241.9	21,722	-1.11%	大賣/鉅額交易
2019/10/08	59	78.80	22	78.85	78.60	37	22,011	0.17%
2019/10/07	20	81.40	37	81.64	81.70	-17	22,204	-0.08%
2019/10/04	22	79.85	13	79.82	79.20	9	22,600	0.04%
2019/10/03	19	79.99	20	79.80	79.90	-1	22,655	0.00%
2019/10/02	24	82.02	15	82.05	82.00	9	22,675	0.04%
2019/10/01	9	82.23	18	82.27	83.10	-9	22,863	-0.04%
2019/09/27	41	81.28	24	81.62	80.50	17	23,213	0.07%
2019/09/26	20	84.23	35	83.37	84.30	-15	23,309	-0.06%
2019/09/25	11	84.60	15	84.45	85.00	-4	23,355	-0.02%
2019/09/24	51	85.47	34	85.58	85.40	17	23,564	0.07%
2019/09/23	5	84.10	32	84.28	85.00	-27	23,513	-0.11%
2019/09/20	9	82.49	19	82.70	82.90	-10	23,470	-0.04%
2019/09/19	30	81.85	29	81.67	81.40	1	23,507	0.00%
2019/09/18	171	82.45	158	82.39	82.10	13	23,652	0.05%	大買/大賣/
2019/09/17	113	82.24	133	82.04	82.00	-20	23,426	-0.09%	大買/大賣/
2019/09/16	30	77.83	11	78.18	78.10	19	23,070	0.08%
2019/09/12	11	77.75	17	77.84	77.80	-6	22,934	-0.03%
2019/09/11	8	76.65	11	76.86	76.90	-3	23,092	-0.01%
2019/09/10	7	76.86	6	76.50	76.50	1	23,073	0.00%
2019/09/09	20	76.43	14	76.99	76.50	6	22,963	0.03%
2019/09/06	16	77.28	29	76.91	77.10	-13	22,935	-0.06%
2019/09/05	55	75.43	85	75.99	76.90	-30	22,727	-0.13%
2019/09/04	37	73.34	40	73.37	73.00	-3	22,048	-0.01%
2019/09/03	11	71.34	21	71.30	71.20	-10	21,843	-0.05%
2019/09/02	14	71.89	28	71.65	71.80	-14	21,945	-0.06%
2019/08/30	33	70.72	71	71.50	70.40	-38	22,042	-0.17%
2019/08/29	50	71.51	29	71.00	70.90	21	21,791	0.10%
2019/08/28	39	72.50	25	72.79	73.50	14	21,629	0.06%
2019/08/27	30	72.10	15	72.33	72.40	15	21,576	0.07%
2019/08/26	38	70.30	10	70.83	71.10	28	21,613	0.13%
2019/08/23	1	71.30	2	71.10	71.50	-1	21,653	0.00%
2019/08/22	1	70.30	0	0.00	70.30	1	21,891	0.00%
2019/08/21	5	70.24	11	70.00	70.20	-6	21,999	-0.03%
2019/08/20	67	70.31	89	69.56	69.60	-22	21,910	-0.10%
2019/08/19	90	71.45	87	71.44	71.50	3	21,701	0.01%
2019/08/16	60	71.30	59	71.72	71.30	1	21,706	0.00%
2019/08/15	32	70.90	36	71.40	71.40	-4	21,528	-0.02%
2019/08/14	137	71.88	158	71.96	72.50	-21	21,327	-0.10%	大買/大賣/
2019/08/13	120	68.69	108	68.77	68.80	12	20,914	0.06%	大買/大賣/
2019/08/12	161	69.20	177	68.02	69.30	-16	20,823	-0.08%	大買/大賣/
2019/08/08	40	68.59	13	68.34	68.10	27	20,648	0.13%
2019/08/07	85.1	70.03	78	69.95	69.80	7.1	20,380	0.03%
2019/08/06	124	68.90	116	69.27	69.20	8	20,360	0.04%	大買/大賣/
2019/08/05	45	71.69	38	71.33	70.90	7	20,128	0.03%
2019/08/02	36	72.44	65.5	72.17	72.30	-29.5	19,947	-0.15%
2019/08/01	38	73.42	46	73.34	74.10	-8	19,603	-0.04%
2019/07/31	118	73.99	135	73.89	74.00	-17	19,326	-0.09%	大買/大賣/
2019/07/30	76	75.08	129.2	75.13	75.80	-53.2	18,943	-0.28%	大賣/
2019/07/29	89	75.60	83	75.23	74.80	6	18,672	0.03%
2019/07/26	119	76.49	97	76.24	77.00	22	18,418	0.12%	大買/
2019/07/25	61	74.73	100	75.00	76.50	-39	18,036	-0.22%
2019/07/24	46	71.33	37	71.22	71.80	9	17,555	0.05%
2019/07/23	118	72.21	143.1	72.16	72.30	-25.1	17,288	-0.15%	大買/大賣/
2019/07/22	49	69.62	84	69.57	69.80	-35	16,822	-0.21%
2019/07/19	57	67.44	47	67.37	67.70	10	16,681	0.06%
2019/07/18	73	67.62	129	67.17	66.70	-56	16,766	-0.33%	大賣/
2019/07/17	46	67.57	75	67.44	67.70	-29	16,761	-0.17%
2019/07/16	101.5	68.61	87	68.37	67.90	14.5	16,403	0.09%	大買/
2019/07/15	79	68.07	102	68.92	69.90	-23	16,011	-0.14%	大賣/
2019/07/12	146	66.89	251.1	66.93	66.70	-105.1	15,539	-0.68%	大買/大賣/鉅額交易
2019/07/11	22	65.14	60.4	65.31	65.40	-38.4	14,914	-0.26%
2019/07/10	41	63.97	81	64.03	64.40	-40	14,508	-0.28%
2019/07/09	43	62.15	101	61.95	62.80	-58	14,063	-0.41%	大賣/
2019/07/08	97	61.28	47	61.33	61.00	50	13,989	0.36%
2019/07/05	59.6	61.46	73	61.41	62.00	-13.4	13,864	-0.10%
2019/07/04	87	59.00	32	59.27	59.20	55	13,603	0.40%
2019/07/03	46	65.53	82	65.50	65.20	-36	13,120	-0.27%
2019/07/02	84	66.33	32	66.33	66.30	52	12,926	0.40%
2019/07/01	29	65.72	58	65.93	66.00	-29	12,763	-0.23%
2019/06/28	28	64.25	23	64.37	64.50	5	12,675	0.04%
2019/06/27	10.3	63.88	110	64.10	64.10	-99.7	12,671	-0.79%	大賣/
2019/06/26	32	63.97	17	64.38	63.70	15	12,576	0.12%
2019/06/25	120	63.60	22	63.87	63.30	98	12,511	0.78%	大買/
2019/06/24	10	63.24	12	63.14	63.10	-2	12,335	-0.02%
2019/06/21	32.2	63.05	128	63.09	63.00	-95.8	12,376	-0.77%	大賣/
2019/06/20	135	62.58	9	62.48	62.30	126	12,425	1.01%	大買/鉅額交易
2019/06/19	35	61.91	54	61.89	62.10	-19	12,690	-0.15%
2019/06/18	21	60.89	1	60.90	60.90	20	12,913	0.15%
2019/06/17	32	60.99	25	61.30	60.90	7	13,002	0.05%
2019/06/14	22.1	60.97	36	60.99	60.80	-13.9	13,029	-0.11%
2019/06/13	32	60.88	16	60.82	60.90	16	13,208	0.12%
2019/06/12	26	60.25	8	60.41	60.70	18	13,381	0.13%
2019/06/11	19	59.68	9	59.63	59.40	10	13,387	0.07%
2019/06/10	24	59.37	13	59.65	59.30	11	13,385	0.08%
2019/06/06	27	59.25	15	59.29	59.20	12	13,309	0.09%
2019/06/05	24	61.12	4	61.90	60.50	20	13,197	0.15%
2019/06/04	7.1	61.02	26	61.02	60.90	-18.9	13,239	-0.14%
2019/06/03	28.1	61.16	6	62.10	61.90	22.1	13,345	0.17%
2019/05/31	46	61.01	36	61.29	61.60	10	13,594	0.07%
2019/05/30	37	59.38	30	59.20	60.00	7	13,647	0.05%
2019/05/29	56.1	58.72	44	58.24	58.00	12.1	14,301	0.08%
2019/05/28	5	60.52	1	60.90	60.90	4	14,202	0.03%
2019/05/27	33	60.32	34	60.43	60.50	-1	14,243	-0.01%
2019/05/24	5	59.92	2	59.80	59.80	3	14,355	0.02%
2019/05/23	10	60.18	0	0.00	60.20	10	14,524	0.07%
2019/05/22	7	61.07	0	0.00	60.80	7	14,473	0.05%
2019/05/21	0	0.00	3	60.87	61.50	-3	14,511	-0.02%
2019/05/20	5	60.70	1	61.20	60.90	4	14,456	0.03%
2019/05/17	7	61.07	7	61.17	60.60	0	14,483	0.00%
2019/05/16	5	61.26	6	61.00	61.00	-1	14,663	-0.01%
2019/05/15	11	62.28	1	62.40	62.00	10	14,857	0.07%
2019/05/14	18	60.57	9	60.22	61.50	9	14,930	0.06%
2019/05/13	21	61.95	7	62.61	61.10	14	14,868	0.09%
2019/05/10	23	64.00	23	64.53	63.80	0	14,877	0.00%
2019/05/09	27	64.59	3	65.07	64.20	24	14,873	0.16%
2019/05/08	3	65.20	7	65.51	65.90	-4	14,917	-0.03%
2019/05/07	4	66.03	21	66.00	66.20	-17	15,090	-0.11%
2019/05/06	22	65.18	19	65.11	65.00	3	15,350	0.02%
2019/05/03	4	66.35	4.7	66.17	66.70	-0.7	15,458	0.00%
2019/05/02	6	66.12	7	65.73	65.70	-1	15,502	-0.01%
2019/04/30	2	64.80	3	65.00	65.40	-1	15,440	-0.01%
2019/04/29	21	65.32	20	65.23	64.70	1	15,403	0.01%
2019/04/26	15	65.68	32	65.96	66.00	-17	15,443	-0.11%
2019/04/25	44	66.09	55.2	66.30	65.50	-11.2	15,607	-0.07%
2019/04/24	24	64.99	41.1	65.15	65.40	-17.1	15,701	-0.11%
2019/04/23	56	64.77	46	64.70	64.90	10	15,609	0.06%
2019/04/22	10	63.91	4	63.85	63.80	6	15,427	0.04%
2019/04/19	13	63.75	24.3	64.02	63.70	-11.3	15,609	-0.07%
2019/04/18	24	63.87	15	63.59	63.10	9	15,726	0.06%
2019/04/17	130	62.88	153.2	63.71	63.90	-23.2	15,680	-0.15%	大買/大賣/
2019/04/16	3	62.37	70	62.46	62.70	-67	15,271	-0.44%
2019/04/15	2	61.75	6	61.57	61.70	-4	15,292	-0.03%
2019/04/12	12	60.78	19	60.64	60.50	-7	15,430	-0.05%
2019/04/11	10	62.10	7	62.34	61.60	3	15,579	0.02%
2019/04/10	59	62.29	19	62.46	62.50	40	15,541	0.26%
2019/04/09	16.1	62.87	8	62.73	62.60	8.1	15,544	0.05%
2019/04/08	42	63.09	51	62.87	63.00	-9	15,589	-0.06%
2019/04/03	11	62.02	22	62.16	62.30	-11	15,573	-0.07%
2019/04/02	19	61.86	88	61.90	61.70	-69	15,576	-0.44%
2019/04/01	18	61.68	18	61.73	61.00	0	15,479	0.00%
2019/03/29	19.2	60.96	5	61.02	61.40	14.2	15,297	0.09%
2019/03/28	20	60.61	92	60.65	60.80	-72	15,362	-0.47%
2019/03/27	12	61.18	7	61.14	61.10	5	15,426	0.03%
2019/03/26	33	61.28	15	61.39	61.00	18	15,503	0.12%
2019/03/25	35	61.24	26	61.45	61.10	9	15,537	0.06%
2019/03/22	48	63.75	59	63.60	63.10	-11	15,375	-0.07%
2019/03/21	30	62.57	71.1	62.64	62.80	-41.1	15,116	-0.27%
2019/03/20	19	59.97	16	60.18	60.60	3	14,789	0.02%
2019/03/19	16	59.71	15	59.81	59.70	1	14,829	0.01%
2019/03/18	42.2	59.45	11	59.48	59.50	31.2	14,908	0.21%
2019/03/15	24	60.67	3	60.70	60.10	21	15,087	0.14%
2019/03/14	23	60.23	23	60.30	60.30	0	14,991	0.00%
2019/03/13	32	60.46	16	60.52	60.10	16	15,174	0.11%
2019/03/12	14	61.02	13	61.25	60.80	1	15,594	0.01%
2019/03/11	123.2	60.50	4	60.70	60.40	119.2	15,731	0.76%	大買/鉅額交易
2019/03/08	50	59.88	33	59.91	60.50	17	16,027	0.11%
2019/03/07	83	60.65	135	60.56	60.00	-52	16,221	-0.32%	大賣/
2019/03/06	43	61.61	23	61.76	61.40	20	16,501	0.12%
2019/03/05	128.1	63.75	79	64.03	63.10	49.1	16,394	0.30%	大買/
2019/03/04	195	64.99	119	65.04	64.80	76	16,369	0.46%	大買/大賣/
2019/02/27	11	62.74	25	62.62	62.20	-14	15,802	-0.09%
2019/02/26	33	62.05	22	62.33	62.00	11	15,710	0.07%
2019/02/25	19	61.67	12	61.98	61.60	7	15,707	0.04%
2019/02/22	42	61.58	36	61.90	60.90	6	15,771	0.04%
2019/02/21	14.1	60.80	0	0.00	60.80	14.1	15,743	0.09%
2019/02/20	16	60.30	6	60.55	60.60	10	15,996	0.06%
2019/02/19	8	60.50	6	60.68	60.50	2	16,166	0.01%
2019/02/18	7	60.47	7	60.26	60.20	0	16,231	0.00%
2019/02/15	43	61.04	37	60.93	60.00	6	16,456	0.04%
2019/02/14	30	61.95	72	62.16	62.10	-42	16,908	-0.25%
2019/02/13	42	59.90	24	60.55	60.50	18	16,720	0.11%
2019/02/12	11	59.82	30	59.79	60.00	-19	16,634	-0.11%
2019/02/11	20	59.58	28	60.09	59.00	-8	16,723	-0.05%
2019/01/30	10	59.48	10	59.62	60.10	0	16,698	0.00%
2019/01/29	26	59.26	12	59.31	58.80	14	16,892	0.08%
2019/01/28	24	61.19	27	61.20	60.80	-3	16,946	-0.02%
2019/01/25	53	59.98	42	60.47	60.00	11	17,441	0.06%
2019/01/24	21	58.69	41	58.90	59.60	-20	17,578	-0.11%
2019/01/23	9	56.88	70	57.08	57.00	-61	17,784	-0.34%
2019/01/22	3	56.60	8	56.80	56.50	-5	17,962	-0.03%
2019/01/21	24	56.93	19	57.01	57.20	5	18,153	0.03%
2019/01/18	7	56.13	9	56.02	56.40	-2	18,315	-0.01%
2019/01/17	50	55.91	48	55.86	55.10	2	18,690	0.01%
2019/01/16	95	55.67	99	56.30	56.40	-4	18,690	-0.02%
2019/01/15	22	53.52	25	53.54	53.60	-3	18,317	-0.02%
2019/01/14	90	52.47	36	53.03	52.00	54	18,313	0.29%
2019/01/11	22	53.15	17	53.75	53.50	5	18,682	0.03%
2019/01/10	13	53.89	20	53.66	53.80	-7	18,912	-0.04%
2019/01/09	48	52.39	12	52.61	52.50	36	19,145	0.19%
2019/01/08	7	51.91	11	51.96	51.70	-4	19,658	-0.02%
2019/01/07	14	51.99	17	51.98	51.80	-3	20,232	-0.01%
2019/01/04	17	49.94	64	50.20	51.60	-47	20,387	-0.23%
2019/01/03	69	52.28	28	52.68	51.50	41	20,481	0.20%
2019/01/02	2	55.25	2	54.95	55.00	0	20,280	0.00%
2018/12/28	11	55.09	17	55.29	55.00	-6	20,283	-0.03%
2018/12/27	8	55.59	7	55.80	55.80	1	20,546	0.00%
2018/12/26	65	55.11	50	55.11	54.10	15	20,886	0.07%
2018/12/25	2	55.15	11	55.45	57.00	-9	20,699	-0.04%
2018/12/24	3	55.37	8	55.43	56.00	-5	20,630	-0.02%
2018/12/22	0	0.00	1	53.60	53.50	-1	20,579	0.00%
2018/12/21	13	52.80	9	52.89	53.90	4	20,769	0.02%
2018/12/20	4	52.98	6	53.07	53.20	-2	20,727	-0.01%
2018/12/19	16	53.42	21	53.32	53.70	-5	20,739	-0.02%
2018/12/18	19	53.99	17	54.15	54.50	2	20,886	0.01%
2018/12/17	2	53.30	4	53.53	53.50	-2	21,045	-0.01%
2018/12/14	17	53.35	8	53.28	53.50	9	21,101	0.04%
2018/12/13	6	53.87	16	54.09	54.30	-10	21,248	-0.05%
2018/12/12	13	53.42	54	53.41	53.70	-41	21,266	-0.19%
2018/12/11	14	52.55	29	52.91	52.90	-15	21,435	-0.07%
2018/12/10	98	52.71	43	52.12	52.10	55	21,444	0.26%
2018/12/07	38	55.78	111	55.57	55.70	-73	21,240	-0.34%	大賣/
2018/12/06	140	55.02	89	55.42	55.00	51	21,318	0.24%	大買/
2018/12/05	111	56.87	42	57.05	56.90	69	21,196	0.33%	大買/
2018/12/04	48	62.21	20	62.22	62.00	28	20,978	0.13%
2018/12/03	28	63.32	29	63.43	62.80	-1	21,411	0.00%
2018/11/30	37	61.18	23	61.03	61.00	14	21,352	0.07%
2018/11/29	82	61.39	135	60.45	60.30	-53	21,074	-0.25%	大賣/
2018/11/28	109	59.08	30	58.63	58.60	79	20,549	0.38%	大買/
2018/11/27	29	56.98	22	57.19	58.00	7	20,421	0.03%
2018/11/26	9	57.34	20	57.39	57.30	-11	20,280	-0.05%
2018/11/23	68	56.91	35	57.03	56.10	33	20,060	0.16%
2018/11/22	8	58.08	63	58.09	58.00	-55	19,999	-0.28%
2018/11/21	52	57.52	42	57.28	57.80	10	19,955	0.05%
2018/11/20	27	57.28	80	56.70	57.50	-53	19,930	-0.27%
2018/11/19	27	56.66	93	56.78	57.50	-66	19,764	-0.33%
2018/11/16	107	55.92	39	55.35	54.60	68	19,540	0.35%	大買/
2018/11/15	36	56.19	72	55.92	55.90	-36	19,505	-0.18%
2018/11/14	70	56.64	82	56.70	56.50	-12	19,728	-0.06%
2018/11/13	213	55.32	171	55.58	56.20	42	19,607	0.21%	大買/大賣/
2018/11/12	32	53.43	3	53.30	53.80	29	19,062	0.15%
2018/11/09	24	54.21	37	53.57	54.20	-13	19,229	-0.07%
2018/11/08	35	55.09	21	55.88	53.80	14	19,260	0.07%
2018/11/07	18	54.11	16	53.86	55.20	2	19,218	0.01%
2018/11/06	86	53.06	33	52.94	52.20	53	19,372	0.27%
2018/11/05	37	55.90	33	55.66	55.70	4	19,130	0.02%
2018/11/02	106	56.62	100	56.43	56.10	6	18,950	0.03%	大買/
2018/11/01	63	53.79	145	54.09	54.40	-82	18,486	-0.44%	大賣/
2018/10/31	113	50.50	122	50.80	51.40	-9	18,245	-0.05%	大買/大賣/
2018/10/30	122	48.25	131	48.03	48.50	-9	18,057	-0.05%	大買/大賣/
2018/10/29	14	46.32	9	46.38	46.60	5	18,136	0.03%
2018/10/26	70	45.89	70	46.15	46.00	0	18,007	0.00%
2018/10/25	60	46.06	41	45.94	45.75	19	17,850	0.11%
2018/10/24	55	49.68	54	50.01	49.30	1	17,412	0.01%
2018/10/23	21	50.96	8	50.81	50.50	13	17,196	0.08%
2018/10/22	28	51.90	32.5	51.87	52.50	-4.5	17,104	-0.03%
2018/10/19	100	50.16	95	50.02	52.10	5	17,086	0.03%
2018/10/18	125	52.25	113	52.61	51.50	12	16,829	0.07%	大買/大賣/
2018/10/17	54	55.49	69.5	55.03	54.40	-15.5	16,582	-0.09%
2018/10/16	127	55.41	99	55.59	54.10	28	16,399	0.17%	大買/
2018/10/15	74	55.99	78	56.14	57.20	-4	15,984	-0.03%
2018/10/12	30	51.80	100	52.22	53.30	-70	15,807	-0.44%
2018/10/11	10	47.99	40	48.10	48.50	-30	16,127	-0.19%
2018/10/09	23	52.97	21	53.24	52.30	2	15,936	0.01%
2018/10/08	19.1	52.23	8	52.49	52.70	11.1	15,934	0.07%
2018/10/05	116	52.90	119	52.45	52.20	-3	16,046	-0.02%	大買/大賣/
2018/10/04	75	54.74	113	54.95	53.90	-38	15,944	-0.24%	大賣/
2018/10/03	16	58.00	19	57.89	57.80	-3	15,634	-0.02%
2018/10/02	39	58.57	6	58.40	58.40	33	15,806	0.21%
2018/10/01	1	59.10	3	59.27	59.20	-2	15,987	-0.01%
2018/09/28	31	58.98	7.5	59.74	58.10	23.5	16,032	0.15%
2018/09/27	56	59.46	4	59.50	59.80	52	16,022	0.32%
2018/09/26	40	60.18	11	60.60	60.20	29	16,059	0.18%
2018/09/25	4	61.28	78	60.62	61.70	-74	15,996	-0.46%
2018/09/21	35	57.85	7	57.61	58.50	28	15,787	0.18%
2018/09/20	5	59.56	1	59.50	59.50	4	15,577	0.03%
2018/09/19	13	60.21	63	60.50	60.00	-50	15,619	-0.32%
2018/09/18	52	59.70	4	59.63	59.30	48	15,521	0.31%
2018/09/17	16	60.64	35	61.19	61.20	-19	15,653	-0.12%
2018/09/14	14	59.61	4	59.33	59.60	10	15,536	0.06%
2018/09/13	13	57.09	18.5	57.45	57.50	-5.5	15,487	-0.04%
2018/09/12	22	57.84	11	57.70	57.40	11	15,392	0.07%
2018/09/11	22	60.00	14	60.13	60.10	8	15,284	0.05%
2018/09/10	10	58.66	22	58.53	59.40	-12	15,273	-0.08%
2018/09/07	72	58.98	30	58.81	57.50	42	15,057	0.28%
2018/09/06	44	64.14	31	64.30	63.60	13	14,555	0.09%
2018/09/05	4	66.85	2	67.30	66.60	2	14,461	0.01%
2018/09/04	1	68.10	4	67.68	67.60	-3	14,515	-0.02%
2018/09/03	28	67.93	65	68.27	66.70	-37	14,537	-0.25%
2018/08/31	21	68.84	26	69.19	69.70	-5	14,532	-0.03%
2018/08/30	16	69.44	14	69.72	69.80	2	14,599	0.01%
2018/08/29	17	70.45	5	70.64	69.90	12	14,638	0.08%
2018/08/28	24	71.85	22	71.55	70.70	2	14,686	0.01%
2018/08/27	12	69.59	45	69.25	70.10	-33	14,685	-0.22%
2018/08/24	3	67.47	4	67.38	67.40	-1	14,615	-0.01%
2018/08/23	24	67.25	28	67.27	67.30	-4	14,816	-0.03%
2018/08/22	29	68.46	21	67.68	67.40	8	15,016	0.05%
2018/08/21	4	68.53	27	68.39	68.50	-23	14,898	-0.15%
2018/08/20	14	66.66	15	66.65	65.70	-1	14,733	-0.01%
2018/08/17	29	66.40	8	66.45	65.00	21	14,696	0.14%
2018/08/16	47	64.95	39	67.18	67.30	8	14,730	0.05%
2018/08/15	27	68.17	8	68.15	67.70	19	14,720	0.13%
2018/08/14	21	68.46	11	69.66	70.20	10	14,828	0.07%
2018/08/13	134.1	70.06	22	68.65	68.90	112.1	14,780	0.76%	大買/鉅額交易
2018/08/10	81	73.50	49	73.77	73.20	32	14,684	0.22%
2018/08/09	50	74.27	54	74.06	73.80	-4	15,217	-0.03%
2018/08/08	119	74.53	92	73.95	73.70	27	15,904	0.17%	大買/
2018/08/07	11	74.27	9	74.29	74.30	2	15,697	0.01%
2018/08/06	61	74.22	136	73.83	73.60	-75	15,527	-0.48%	大賣/
2018/08/03	38	76.75	15	76.48	75.80	23	15,434	0.15%
2018/08/02	13	78.34	0	0.00	78.40	13	15,088	0.09%
2018/08/01	14	78.26	3	78.53	79.60	11	15,260	0.07%
2018/07/31	12	78.67	9	78.69	78.60	3	15,524	0.02%
2018/07/30	19	80.03	6	80.52	79.60	13	15,472	0.08%
2018/07/27	4	81.73	2	82.00	81.90	2	15,429	0.01%
2018/07/26	13	81.08	9	81.07	81.00	4	15,483	0.03%
2018/07/25	122	80.89	17	80.35	80.70	105	15,438	0.68%	大買/鉅額交易
2018/07/24	15	78.41	11	78.45	78.70	4	15,313	0.03%
2018/07/23	63	78.70	19	78.61	78.50	44	15,282	0.29%
2018/07/20	19	80.86	19	80.89	80.50	0	15,145	0.00%
2018/07/19	30	81.27	18	81.48	80.20	12	14,995	0.08%
2018/07/18	73	85.76	47	85.09	84.00	26	14,804	0.18%
2018/07/17	6	87.65	9	87.16	88.10	-3	14,268	-0.02%
2018/07/16	14	87.40	2	86.65	86.00	12	14,503	0.08%
2018/07/13	9	87.76	16	87.91	88.80	-7	14,830	-0.05%
2018/07/12	11	85.96	24	86.01	86.00	-13	14,930	-0.09%
2018/07/11	18	83.61	4	83.38	83.60	14	14,854	0.09%
2018/07/10	5	82.48	19	82.71	83.90	-14	14,839	-0.09%
2018/07/09	18	81.83	12	81.26	81.00	6	14,834	0.04%
2018/07/06	35	79.48	12	79.54	79.30	23	14,766	0.16%
2018/07/05	3	79.57	5	79.84	78.10	-2	14,840	-0.01%
2018/07/04	4	81.10	3	81.27	80.90	1	14,867	0.01%
2018/07/03	7	82.83	6	82.23	81.80	1	14,987	0.01%
2018/07/02	2	82.90	1	82.80	81.00	1	15,008	0.01%
2018/06/29	4	82.95	2	83.05	83.20	2	15,006	0.01%
2018/06/28	3	82.27	3	83.13	83.00	0	14,896	0.00%
2018/06/27	9	87.33	21	87.79	87.20	-12	14,905	-0.08%
2018/06/26	20	83.23	19	83.07	85.40	1	14,884	0.01%
2018/06/25	22	88.13	6	89.12	86.50	16	14,928	0.11%
2018/06/22	12	91.27	2	91.25	92.50	10	14,980	0.07%
2018/06/21	2	92.50	4	91.93	92.50	-2	15,189	-0.01%
2018/06/20	24	90.63	6	91.37	90.40	18	15,469	0.12%
2018/06/19	5.2	91.18	4	91.40	90.60	1.2	15,738	0.01%
2018/06/15	21	92.70	18	92.26	92.30	3	15,984	0.02%
2018/06/14	21	92.38	18	92.74	93.00	3	16,223	0.02%
2018/06/13	22	95.11	3	94.67	94.00	19	16,634	0.11%
2018/06/12	5	98.76	87	98.76	97.60	-82	17,044	-0.48%
2018/06/11	6	99.93	5	100.40	100.50	1	17,150	0.01%
2018/06/08	4	100.55	2	98.80	99.80	2	17,589	0.01%
2018/06/07	7	100.07	8	100.19	101.00	-1	18,378	-0.01%
2018/06/06	12	100.14	9	100.42	100.00	3	18,443	0.02%
2018/06/05	18	101.63	15	100.95	101.00	3	18,596	0.02%
2018/06/04	6	100.15	20	99.64	100.50	-14	18,828	-0.07%
2018/06/01	37	97.59	22	97.91	97.50	15	18,800	0.08%
2018/05/31	19	98.48	18	98.67	99.60	1	18,818	0.01%
2018/05/30	25	96.25	18	96.54	96.50	7	18,634	0.04%
2018/05/29	2	99.35	8	98.81	98.90	-6	18,503	-0.03%
2018/05/28	31	99.33	32	99.50	99.30	-1	18,719	-0.01%
2018/05/25	10	102.50	22	101.09	100.50	-12	19,323	-0.06%
2018/05/24	12	100.71	38	101.53	102.00	-26	19,520	-0.13%
2018/05/23	43	99.56	32	99.47	99.30	11	19,558	0.06%
2018/05/22	44	98.53	53	98.68	97.20	-9	19,441	-0.05%
2018/05/21	20	99.69	31	99.60	99.00	-11	19,640	-0.06%
2018/05/18	53.5	99.24	49	99.42	98.90	4.5	19,694	0.02%
2018/05/17	162.1	104.73	114.1	103.38	101.50	48	19,593	0.24%	大買/大賣/
2018/05/16	68	100.21	68.1	100.81	102.50	-0.1	19,118	0.00%
2018/05/15	1	95.60	6	95.07	95.50	-5	18,718	-0.03%
2018/05/14	7.2	96.51	5	95.24	95.30	2.2	19,002	0.01%
2018/05/11	38	96.41	16	96.01	95.60	22	19,074	0.12%
2018/05/10	18	94.18	13	94.22	93.60	5	18,979	0.03%
2018/05/09	16	94.01	33	94.30	94.40	-17	19,083	-0.09%
2018/05/08	9	93.89	14	94.26	94.00	-5	18,972	-0.03%
2018/05/07	6	92.37	9	92.81	92.60	-3	18,680	-0.02%
2018/05/04	3	91.07	8	91.55	91.70	-5	18,653	-0.03%
2018/05/03	12.6	90.07	4	89.93	89.90	8.6	18,672	0.05%
2018/05/02	6	92.70	0	0.00	91.70	6	18,748	0.03%
2018/04/30	29.7	92.65	29	91.96	93.00	0.7	18,689	0.00%
2018/04/27	29	93.62	32	93.42	93.10	-3	18,725	-0.02%
2018/04/26	15.1	92.14	37	92.17	91.80	-21.9	18,716	-0.12%
2018/04/25	38	89.75	11	90.37	90.80	27	18,742	0.14%
2018/04/24	35	90.29	69	89.84	90.10	-34	18,877	-0.18%
2018/04/23	14.1	92.96	12	93.30	93.00	2.1	19,254	0.01%
2018/04/20	79	94.45	51	94.16	92.70	28	19,486	0.14%
2018/04/19	66.2	96.21	75	96.43	97.90	-8.8	19,220	-0.05%
2018/04/18	32.1	93.15	58	93.00	93.10	-25.9	18,841	-0.14%
2018/04/17	35	89.99	42	90.23	89.50	-7	18,660	-0.04%
2018/04/16	19	92.41	46	92.35	92.20	-27	18,787	-0.14%
2018/04/13	8.1	94.13	39	94.22	93.40	-30.9	18,749	-0.16%
2018/04/12	16	92.43	13	92.51	92.50	3	18,780	0.02%
2018/04/11	46.3	92.49	8	93.11	91.20	38.3	19,053	0.20%
2018/04/10	65	90.92	28	90.92	91.90	37	19,019	0.19%
2018/04/09	49	88.39	45	88.28	88.50	4	19,053	0.02%
2018/04/03	10	90.53	7	90.19	90.60	3	18,913	0.02%
2018/04/02	11.1	92.25	3	91.97	91.70	8.1	18,896	0.04%
2018/03/31	5	91.44	25	91.83	92.00	-20	18,981	-0.11%
2018/03/30	47.1	92.16	27	91.97	91.80	20.1	19,101	0.11%
2018/03/29	20.1	91.95	37	91.82	92.30	-16.9	19,052	-0.09%
2018/03/28	74	91.34	24	91.25	90.70	50	18,971	0.26%
2018/03/27	33.1	94.36	33	94.59	95.40	0.1	18,730	0.00%
2018/03/26	53	92.61	40	92.11	92.00	13	18,622	0.07%
2018/03/23	47.2	93.09	43	93.29	94.50	4.2	18,478	0.02%
2018/03/22	37.2	97.20	24	96.92	96.30	13.2	18,238	0.07%
2018/03/21	52	98.24	61	98.24	99.00	-9	17,895	-0.05%
2018/03/20	33.2	95.99	33	95.37	95.00	0.2	17,524	0.00%
2018/03/19	122	97.60	110	97.48	97.00	12	17,250	0.07%	大買/大賣/
2018/03/16	60	93.36	65	93.32	94.20	-5	16,725	-0.03%
2018/03/15	19	90.23	17	90.64	91.00	2	16,156	0.01%
2018/03/14	107.2	90.27	52	90.00	89.40	55.2	16,113	0.34%	大買/
2018/03/13	93	87.79	92	88.67	89.90	1	15,958	0.01%
2018/03/12	35	84.06	23	83.93	83.00	12	15,361	0.08%
2018/03/09	17	83.29	19.7	83.32	83.30	-2.7	15,454	-0.02%
2018/03/08	15	81.95	41	82.03	82.00	-26	15,864	-0.16%
2018/03/07	7	80.43	5	80.08	80.00	2	15,939	0.01%
2018/03/06	11	79.85	10	79.94	79.60	1	16,308	0.01%
2018/03/05	0	0.00	4.1	78.81	78.40	-4.1	16,806	-0.02%
2018/03/02	24	78.13	25	78.19	78.40	-1	16,955	-0.01%
2018/03/01	36	79.70	36	79.21	78.70	0	16,954	0.00%
2018/02/27	86	82.04	80	81.13	80.80	6	16,838	0.04%
2018/02/26	30	81.03	24	80.94	81.00	6	16,145	0.04%
2018/02/23	4	79.45	20	79.75	79.90	-16	16,437	-0.10%
2018/02/22	1	79.00	17	79.36	79.30	-16	16,460	-0.10%
2018/02/21	33	79.70	32	79.80	79.90	1	16,493	0.01%
2018/02/12	3	75.43	21	75.50	76.00	-18	16,049	-0.11%
2018/02/09	5	71.70	7	71.29	73.30	-2	15,942	-0.01%
2018/02/08	8	73.29	3	73.43	72.70	5	15,942	0.03%
2018/02/07	34	75.44	21	75.82	73.60	13	15,895	0.08%
2018/02/06	38	74.11	56	74.69	72.40	-18	15,857	-0.11%
2018/02/05	26	76.82	7	77.19	77.40	19	15,869	0.12%
2018/02/02	10	80.19	7	80.47	79.60	3	16,005	0.02%
2018/02/01	13	80.98	9	80.88	81.20	4	16,025	0.02%
2018/01/31	29	79.08	31	78.57	79.40	-2	16,008	-0.01%
2018/01/30	5	78.94	80.5	79.02	78.40	-75.5	16,229	-0.47%
2018/01/29	18	79.09	1	80.00	78.80	17	16,170	0.11%
2018/01/26	9	79.20	9	79.26	79.40	0	16,229	0.00%
2018/01/25	61	78.59	2	80.35	78.50	59	16,320	0.36%
2018/01/24	22	80.60	74.5	80.38	80.50	-52.5	16,586	-0.32%
2018/01/23	18	80.48	31	80.85	80.20	-13	16,916	-0.08%
2018/01/22	19	79.89	13	80.06	80.50	6	17,064	0.04%
2018/01/19	37	81.03	3	81.40	80.60	34	17,178	0.20%
2018/01/18	5.2	82.34	49	82.68	82.00	-43.8	17,082	-0.26%
2018/01/17	65.2	82.56	25	82.27	81.00	40.2	16,966	0.24%
2018/01/16	4.1	85.07	37	84.66	85.00	-32.9	16,460	-0.20%
2018/01/15	10	82.15	4	83.00	83.40	6	16,305	0.04%
2018/01/12	6	80.48	5	80.80	81.40	1	16,449	0.01%
2018/01/11	12	80.25	15	80.51	80.30	-3	16,696	-0.02%
2018/01/10	15	79.00	23	78.86	78.30	-8	17,035	-0.05%
2018/01/09	1	83.40	4	83.33	82.60	-3	17,423	-0.02%
2018/01/08	4.2	83.90	6	84.63	83.50	-1.8	17,815	-0.01%
2018/01/05	12	83.16	31	83.37	83.50	-19	18,110	-0.10%
2018/01/04	4	81.03	6	81.43	81.50	-2	17,929	-0.01%
2018/01/03	3	80.17	11	80.07	80.30	-8	18,254	-0.04%
2018/01/02	2.1	77.76	4	77.70	78.00	-1.9	18,418	-0.01%