南亞科 (2408)-新光-桃園券商分點個股進出

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
66.6
漲跌
▲0.5
漲幅
+0.76%
成交量
8,355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-桃園券商分點個股進出

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-桃園券商分點個股進出
新光-桃園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
2024/05/02	2	66.35	11	66.59	66.60	-9	17,305	-0.05%
2024/04/30	7	66.71	1.1	66.72	66.10	5.9	17,441	0.03%
2024/04/29	3	67.37	16	67.25	67.50	-13	17,653	-0.07%
2024/04/26	5	65.62	1	65.30	65.70	4	17,681	0.02%
2024/04/25	1	66.30	15	66.05	65.60	-14	17,603	-0.08%
2024/04/24	31.6	65.48	28.7	65.59	65.50	2.9	17,558	0.02%
2024/04/23	39.1	62.22	15.2	62.25	62.80	23.9	17,548	0.14%
2024/04/22	19.7	61.25	4	61.17	61.20	15.6	17,538	0.09%
2024/04/19	53.3	62.31	1.5	63.53	62.00	51.8	17,518	0.30%
2024/04/18	19.1	64.35	7	64.80	64.30	12.1	17,403	0.07%
2024/04/17	41	64.83	15.3	65.71	64.50	25.8	17,751	0.15%
2024/04/16	21.7	66.16	11.4	66.99	65.50	10.3	17,642	0.06%
2024/04/15	14.3	69.68	11.8	69.77	70.00	2.5	17,334	0.01%
2024/04/12	22.5	71.75	40.2	71.77	71.80	-17.6	17,232	-0.10%
2024/04/11	22	69.63	64	69.95	70.60	-42	16,845	-0.25%
2024/04/10	78.1	70.25	79.3	70.28	70.20	-1.2	16,560	-0.01%
2024/04/09	0	0.00	4.5	68.18	68.40	-4.5	16,334	-0.03%
2024/04/08	8.1	68.61	10	69.16	68.10	-1.9	16,321	-0.01%
2024/04/03	13.1	68.05	19	67.86	68.20	-5.9	16,271	-0.04%
2024/04/02	48.3	69.88	12	70.07	69.10	36.3	16,456	0.22%
2024/04/01	41.1	69.28	54	69.17	69.40	-13	16,546	-0.08%
2024/03/29	7.5	67.69	19	67.76	67.70	-11.5	16,468	-0.07%
2024/03/28	24.1	67.98	9	68.24	67.60	15.1	16,442	0.09%
2024/03/27	11	68.01	4	67.95	67.90	7	16,791	0.04%
2024/03/26	16	68.19	24	69.24	68.10	-8	16,954	-0.05%
2024/03/25	10.3	68.18	17	67.97	68.50	-6.8	16,725	-0.04%
2024/03/22	118.1	69.92	122.4	70.23	69.60	-4.3	16,622	-0.03%	大買/大賣/
2024/03/21	43.1	65.15	85.1	65.97	67.60	-42	15,466	-0.27%
2024/03/20	19.3	62.07	4	61.93	61.50	15.3	14,939	0.10%
2024/03/19	17.1	62.32	2	62.68	62.30	15.1	15,179	0.10%
2024/03/18	36.1	62.61	7	62.37	62.40	29.1	15,160	0.19%
2024/03/15	3	63.80	8	64.05	63.90	-5	15,090	-0.03%
2024/03/14	19	63.48	17.2	64.29	63.80	1.8	15,053	0.01%
2024/03/13	61.9	63.86	9	63.94	63.30	52.9	15,008	0.35%
2024/03/12	16	65.58	3.1	65.61	65.70	12.9	14,785	0.09%
2024/03/11	27	66.00	4	66.50	65.80	23	14,793	0.16%
2024/03/08	4.1	65.33	1.1	64.88	65.00	3	14,679	0.02%
2024/03/07	7.1	66.28	13.2	66.38	65.70	-6.1	14,685	-0.04%
2024/03/06	9.4	65.35	0	0.00	65.10	9.4	14,756	0.06%
2024/03/05	13.2	65.96	0	0.00	65.80	13.2	15,155	0.09%
2024/03/04	3	66.60	3	67.00	66.50	0	15,704	0.00%
2024/03/01	7.5	66.37	1.1	66.27	66.30	6.4	16,281	0.04%
2024/02/29	4	67.30	15	67.55	67.30	-11	16,437	-0.07%
2024/02/27	27	67.01	10	67.78	66.30	17	16,604	0.10%
2024/02/26	6	67.70	10	67.78	67.90	-4	16,550	-0.02%
2024/02/23	12.1	68.46	13	68.81	67.70	-1	16,648	-0.01%
2024/02/22	9	67.79	2	67.90	68.10	7	16,559	0.04%
2024/02/21	8	67.70	1	68.00	67.30	7	16,631	0.04%
2024/02/20	18	67.11	24.1	67.51	67.80	-6.1	16,506	-0.04%
2024/02/19	5.1	66.29	20	66.65	66.60	-14.9	16,388	-0.09%
2024/02/16	8.2	64.57	13.1	65.04	65.90	-4.8	16,442	-0.03%
2024/02/15	65.7	65.30	9	66.30	65.40	56.7	16,233	0.35%
2024/02/05	2.2	67.01	0	0.00	68.20	2.2	15,749	0.01%
2024/02/02	14.3	68.12	7	67.90	67.60	7.3	15,710	0.05%
2024/02/01	2	69.00	1	68.90	69.20	1	15,595	0.01%
2024/01/30	7	69.44	0	0.00	69.30	7	15,632	0.04%
2024/01/29	0	0.00	11.2	70.78	70.80	-11.2	15,743	-0.07%
2024/01/26	1	71.00	1	70.70	71.00	0	15,757	0.00%
2024/01/24	10	71.71	17	71.74	71.60	-7	15,743	-0.04%
2024/01/23	9.1	70.98	14	71.09	70.70	-5	15,551	-0.03%
2024/01/22	6.1	69.17	3	69.93	69.30	3.1	15,291	0.02%
2024/01/19	1	69.40	3	69.57	69.30	-2	15,260	-0.01%
2024/01/18	12	68.05	4	69.03	68.20	8	15,318	0.05%
2024/01/17	4.1	68.33	17	68.24	67.80	-13	15,230	-0.09%
2024/01/16	5	69.76	1	69.20	69.40	4	15,127	0.03%
2024/01/15	2	70.05	9	70.44	71.50	-7	15,034	-0.05%
2024/01/12	5	68.92	0	0.00	68.80	5	14,915	0.03%
2024/01/11	32.4	69.15	82.1	69.33	69.40	-49.7	14,862	-0.33%
2024/01/10	19.2	71.63	4	71.78	71.50	15.2	14,549	0.10%
2024/01/09	2	73.70	6	73.15	72.60	-4	14,570	-0.03%
2024/01/08	12	73.42	8	73.18	73.10	4	14,541	0.03%
2024/01/05	6	74.75	7	74.70	74.70	-1	14,614	-0.01%
2024/01/04	10.1	74.49	5	74.18	74.40	5.1	14,802	0.03%
2024/01/03	38.4	73.47	16	73.66	73.10	22.4	14,861	0.15%
2024/01/02	16	76.61	4	76.50	76.50	12	14,627	0.08%
2023/12/29	13.1	78.11	17	78.36	78.00	-4	14,616	-0.03%
2023/12/28	24	79.19	16	78.76	78.30	8	14,536	0.06%
2023/12/27	30	79.06	42	79.30	79.70	-12	14,374	-0.08%
2023/12/26	9	77.62	24	77.31	78.00	-15	14,081	-0.11%
2023/12/25	14	75.52	7	75.54	75.40	7	14,281	0.05%
2023/12/22	30	77.53	27	76.80	75.90	3	14,305	0.02%
2023/12/21	55	74.45	59.1	74.62	75.40	-4.1	13,770	-0.03%
2023/12/20	4	72.05	16	71.97	71.80	-12	13,486	-0.09%
2023/12/19	6.2	73.35	1	73.60	73.10	5.2	13,411	0.04%
2023/12/18	19	73.77	12	73.76	73.40	7	13,450	0.05%
2023/12/15	16	74.51	16	74.67	74.50	0	13,379	0.00%
2023/12/14	18	74.32	13.1	75.17	72.80	4.9	12,831	0.04%
2023/12/13	1.1	72.98	4	73.53	73.70	-2.9	12,607	-0.02%
2023/12/12	2	72.50	9.1	73.03	72.50	-7.1	12,936	-0.05%
2023/12/11	0	0.00	1	72.20	72.20	-1	12,912	-0.01%
2023/12/08	5	71.80	2	71.85	72.10	3	12,959	0.02%
2023/12/07	2	70.80	5.5	71.28	70.70	-3.5	12,868	-0.03%
2023/12/06	6	72.38	0	0.00	72.00	6	12,755	0.05%
2023/12/05	1.1	72.33	20	72.91	73.20	-18.9	12,633	-0.15%
2023/12/04	12	74.25	22	74.23	74.00	-10	12,581	-0.08%
2023/12/01	14	73.59	4	73.83	73.70	10	12,372	0.08%
2023/11/30	4	74.69	11	74.75	75.00	-7	12,116	-0.06%
2023/11/29	3	72.83	8	74.31	74.20	-5	11,568	-0.04%
2023/11/28	8.5	72.06	15.1	72.80	73.50	-6.6	11,080	-0.06%
2023/11/27	0	0.00	0.1	70.20	70.10	-0.1	10,413	0.00%
2023/11/24	7.1	69.36	4	69.67	70.80	3.1	10,125	0.03%
2023/11/22	0	70.20	7	70.33	70.70	-7	9,571	-0.07%
2023/11/21	11	70.60	20	70.53	70.60	-9	9,356	-0.10%
2023/11/20	9	69.91	21.1	70.08	70.00	-12.1	9,141	-0.13%
2023/11/17	1	66.80	3	67.63	67.40	-2	8,935	-0.02%
2023/11/16	11	67.22	7	67.63	67.20	4	8,874	0.05%
2023/11/15	21	68.57	19	68.11	67.60	2	8,836	0.02%
2023/11/14	44	65.93	24.4	65.93	66.10	19.6	8,635	0.23%
2023/11/13	6.2	63.32	0	0.00	63.60	6.2	8,651	0.07%
2023/11/10	4.1	63.69	4	64.38	63.70	0.1	8,596	0.00%
2023/11/09	0	0.00	0.2	64.85	64.60	-0.2	8,583	0.00%
2023/11/08	2	65.65	0	0.00	65.40	2	8,677	0.02%
2023/11/07	4	66.15	4	66.25	65.90	0	8,693	0.00%
2023/11/06	27	64.92	12	65.08	65.40	15	8,664	0.17%
2023/11/03	0.1	66.00	2	66.00	66.10	-1.9	8,452	-0.02%
2023/11/02	4.1	65.30	9	65.43	65.60	-5	8,451	-0.06%
2023/11/01	9	64.59	0	0.00	64.50	9	8,360	0.11%
2023/10/31	3	64.97	0	65.70	64.70	3	8,416	0.04%
2023/10/30	5	64.60	0	0.00	64.90	5	8,489	0.06%
2023/10/27	13.2	65.04	0.1	65.00	64.80	13.1	8,531	0.15%
2023/10/26	16.1	66.41	0.1	66.55	66.10	16	8,531	0.19%
2023/10/25	1.1	68.00	2	68.15	68.00	-0.9	8,724	-0.01%
2023/10/24	5	68.16	4	68.20	67.80	1	8,898	0.01%
2023/10/23	1.1	69.85	0	0.00	69.60	1.1	8,945	0.01%
2023/10/20	1	70.10	1	70.50	70.30	0	8,977	0.00%
2023/10/19	0	0.00	3	70.50	70.50	-3	8,939	-0.03%
2023/10/18	4	70.08	0	0.00	70.20	4	8,999	0.04%
2023/10/17	3	70.87	10	71.12	70.90	-7	8,886	-0.08%
2023/10/16	3	69.93	0	0.00	70.60	3	8,898	0.03%
2023/10/13	6	70.07	6	70.77	70.80	0	8,919	0.00%
2023/10/12	8	69.45	21	70.00	71.00	-13	8,808	-0.15%
2023/10/11	5.3	70.80	5.4	70.92	70.70	-0.1	8,569	0.00%
2023/10/06	3	69.60	4	69.28	69.20	-1	8,525	-0.01%
2023/10/05	26	69.42	36	69.69	69.50	-10	8,578	-0.12%
2023/10/04	1.2	67.92	11	68.14	67.70	-9.8	8,613	-0.11%
2023/10/03	21	68.85	8.2	69.02	68.10	12.8	8,654	0.15%
2023/10/02	2.1	67.41	18	67.33	67.60	-15.9	8,587	-0.19%
2023/09/28	43.3	66.44	3	66.60	65.60	40.3	8,542	0.47%
2023/09/27	3	69.30	1	69.60	69.80	2	8,234	0.02%
2023/09/26	3	70.53	3	70.60	70.30	0	8,255	0.00%
2023/09/25	1	72.10	0	0.00	71.60	1	8,271	0.01%
2023/09/22	4	72.30	4	72.00	72.00	0	8,461	0.00%
2023/09/21	3	71.73	19.1	72.07	72.80	-16.1	8,584	-0.19%
2023/09/20	0.1	71.10	4	70.60	70.70	-3.9	8,534	-0.05%
2023/09/19	2	72.50	1	72.40	71.70	1	8,729	0.01%
2023/09/18	12	72.48	7.6	72.91	72.30	4.4	8,931	0.05%
2023/09/15	44.3	72.79	63.2	72.64	72.40	-18.9	9,068	-0.21%
2023/09/14	1.2	69.52	5.2	69.77	70.00	-4	8,745	-0.05%
2023/09/13	2.1	67.81	7	68.23	68.40	-5	8,704	-0.06%
2023/09/12	1	65.90	1	66.90	66.80	0	8,869	0.00%
2023/09/11	10.1	65.97	4	65.90	65.70	6.1	8,993	0.07%
2023/09/07	4	68.33	2	68.40	67.20	2	9,409	0.02%
2023/09/06	0	68.10	10	68.01	68.00	-10	9,453	-0.11%
2023/09/05	11	67.50	1	68.10	68.10	10	9,499	0.11%
2023/09/04	4	67.30	5.2	67.50	67.60	-1.2	9,556	-0.01%
2023/09/01	3	68.83	10	68.73	68.20	-7	9,565	-0.07%
2023/08/31	4	68.10	15	67.74	66.60	-11	9,428	-0.12%
2023/08/30	17	66.55	5	66.70	66.70	12	9,383	0.13%
2023/08/29	5	64.90	5	65.20	66.20	0	9,505	0.00%
2023/08/25	1	65.00	3	65.53	65.00	-2	9,955	-0.02%
2023/08/24	1	65.00	2	65.25	65.30	-1	10,028	-0.01%
2023/08/23	1	63.10	1	63.00	63.50	0	10,157	0.00%
2023/08/22	1	63.60	1	63.90	63.50	0	10,395	0.00%
2023/08/21	2	63.65	1	64.20	63.40	1	10,899	0.01%
2023/08/17	0.1	63.60	1.1	65.71	65.60	-1.1	11,119	-0.01%
2023/08/16	4	63.58	0	0.00	63.70	4	11,260	0.04%
2023/08/15	2	64.65	4	64.90	64.60	-2	11,326	-0.02%
2023/08/14	6.3	64.59	2	64.80	64.90	4.3	11,543	0.04%
2023/08/11	0.1	67.90	0	68.00	67.90	0.1	11,783	0.00%
2023/08/10	2.1	67.31	3	67.20	67.10	-0.9	11,789	-0.01%
2023/08/09	7	68.66	3	68.53	68.90	4	11,769	0.03%
2023/08/08	1	68.70	0	0.00	68.50	1	11,788	0.01%
2023/08/04	0	0.00	1	69.00	69.90	-1	11,794	-0.01%
2023/08/02	12	69.88	17.1	69.26	69.10	-5.1	11,778	-0.04%
2023/08/01	6	71.60	0	0.00	71.00	6	11,775	0.05%
2023/07/31	8.1	73.54	12	73.23	72.30	-3.9	11,778	-0.03%
2023/07/28	19	74.48	18.5	74.02	74.80	0.5	11,713	0.00%
2023/07/27	1.5	71.28	7.8	71.23	71.40	-6.3	11,480	-0.05%
2023/07/26	2.3	66.81	5	66.88	67.10	-2.7	11,341	-0.02%
2023/07/25	3.1	68.64	0	0.00	68.20	3.1	11,414	0.03%
2023/07/24	0	69.60	1	69.40	69.30	-1	11,413	-0.01%
2023/07/21	0.1	69.69	5.1	69.76	70.10	-5	11,443	-0.04%
2023/07/20	0	70.10	2	70.20	70.30	-2	11,408	-0.02%
2023/07/19	0	70.90	1	70.69	70.40	-1	11,461	-0.01%
2023/07/18	4.3	69.66	0.5	70.36	69.50	3.9	11,413	0.03%
2023/07/17	1	71.10	4.1	71.59	71.70	-3.1	11,465	-0.03%
2023/07/14	3	71.43	4	71.35	71.70	-1	11,512	-0.01%
2023/07/13	2.2	71.01	12.5	71.25	70.90	-10.3	11,526	-0.09%
2023/07/12	3	69.43	4	70.05	70.10	-1	11,523	-0.01%
2023/07/11	6	70.20	4	70.60	69.90	2	11,521	0.02%
2023/07/10	3.3	69.65	4	70.58	69.70	-0.7	11,643	-0.01%
2023/07/07	2.1	69.21	1	69.20	69.10	1.1	12,084	0.01%
2023/07/06	1.3	70.21	4.1	70.20	70.10	-2.8	12,369	-0.02%
2023/07/05	3	70.03	5.2	70.20	70.10	-2.2	12,646	-0.02%
2023/07/04	4	70.30	5	70.30	70.40	-1	12,939	-0.01%
2023/07/03	12	70.18	10.8	70.32	70.10	1.2	13,198	0.01%
2023/06/30	8.1	70.39	10	70.70	70.80	-1.9	13,756	-0.01%
2023/06/29	5.2	72.26	1.4	72.37	72.20	3.9	13,957	0.03%
2023/06/28	2.3	69.71	3	69.87	69.50	-0.7	13,915	-0.01%
2023/06/27	7.4	71.52	2	71.25	70.80	5.4	13,928	0.04%
2023/06/26	3.1	72.90	17	72.81	73.00	-13.9	13,798	-0.10%
2023/06/21	21.3	74.54	17	74.42	74.60	4.3	13,909	0.03%
2023/06/20	40	77.75	2	77.20	77.40	38	13,709	0.28%
2023/06/19	4	78.37	1	78.00	78.00	3	13,645	0.02%
2023/06/16	9	77.54	39	77.29	78.50	-30	13,584	-0.22%
2023/06/15	9	75.10	8	75.26	75.30	1	13,317	0.01%
2023/06/14	6	76.38	13	76.25	76.20	-7	13,331	-0.05%
2023/06/13	2	74.65	12	74.67	74.80	-10	13,089	-0.08%
2023/06/12	6	72.98	16.2	72.74	72.90	-10.2	12,895	-0.08%
2023/06/09	1	71.30	20	71.10	71.30	-19	12,835	-0.15%
2023/06/08	3.3	70.90	1	71.40	70.20	2.3	12,837	0.02%
2023/06/07	2.3	71.70	0	0.00	71.90	2.3	12,807	0.02%
2023/06/06	1.1	72.25	0	0.00	72.40	1.1	12,914	0.01%
2023/06/05	4.3	72.02	0	0.00	72.10	4.3	13,136	0.03%
2023/06/02	2	72.80	7.3	72.75	72.90	-5.3	13,091	-0.04%
2023/06/01	17.1	71.69	2	71.60	71.40	15.1	12,992	0.12%
2023/05/31	9	72.30	12.2	72.85	73.50	-3.2	12,867	-0.02%
2023/05/30	2	71.15	3	71.33	71.90	-1	12,652	-0.01%
2023/05/29	5.2	70.97	8	71.28	71.20	-2.8	12,614	-0.02%
2023/05/26	9	72.00	6.1	72.25	71.90	3	12,517	0.02%
2023/05/25	37.1	71.22	49.3	71.66	72.40	-12.2	12,261	-0.10%
2023/05/24	2	69.71	2.1	70.21	69.90	0	11,824	0.00%
2023/05/23	4	69.40	0	0.00	69.90	4	11,637	0.03%
2023/05/22	19	70.67	2.2	71.07	70.10	16.8	11,504	0.15%
2023/05/19	0	0.00	13	69.38	69.90	-13	11,249	-0.12%
2023/05/18	2	69.30	22	69.40	69.30	-20	11,183	-0.18%
2023/05/17	28	67.44	54.3	67.82	68.00	-26.3	10,951	-0.24%
2023/05/16	0	0.00	2	65.20	64.60	-2	10,611	-0.02%
2023/05/15	82	64.19	2	64.00	63.90	80	10,610	0.75%
2023/05/12	1.3	63.00	1	63.60	63.80	0.3	10,608	0.00%
2023/05/11	4	63.45	0	0.00	63.30	4	10,652	0.04%
2023/05/10	1.1	63.73	0	0.00	64.20	1.1	10,683	0.01%
2023/05/09	2.1	64.31	0.2	64.77	64.70	1.9	10,660	0.02%
2023/05/08	11.3	65.09	14	65.09	64.80	-2.7	10,677	-0.03%
2023/05/05	5	66.98	1	66.90	66.70	4	10,645	0.04%
2023/05/04	0	0.00	3	67.57	68.00	-3	10,703	-0.03%
2023/05/03	1	66.90	1	66.90	67.10	0	10,701	0.00%
2023/05/02	1.1	66.90	0.1	67.50	66.70	1.1	10,809	0.01%
2023/04/28	12	67.30	6.1	67.48	67.80	5.9	11,092	0.05%
2023/04/27	20.1	65.20	22	65.40	65.60	-1.9	10,915	-0.02%
2023/04/26	3	62.93	2	63.75	64.10	1	10,929	0.01%
2023/04/25	6.1	63.63	3	64.43	63.50	3.1	10,897	0.03%
2023/04/24	0	64.40	0	0.00	64.20	0	10,804	0.00%
2023/04/21	4.2	64.90	10	64.76	64.50	-5.8	10,840	-0.05%
2023/04/20	4	65.35	1	65.60	65.50	3	10,849	0.03%
2023/04/19	0	67.20	4	67.00	67.00	-4	10,886	-0.04%
2023/04/18	1	67.31	0.2	67.50	67.30	0.8	10,914	0.01%
2023/04/17	3	67.57	4	67.78	68.00	-1	11,094	-0.01%
2023/04/14	18	67.65	4	67.70	67.60	14	11,065	0.13%
2023/04/13	7	67.81	2	67.90	67.50	5	11,035	0.05%
2023/04/12	20.1	69.13	39	69.19	69.10	-18.9	10,786	-0.17%
2023/04/11	26.4	68.36	53	68.42	68.20	-26.7	10,277	-0.26%
2023/04/10	28.3	66.97	0	0.00	66.70	28.3	9,887	0.29%
2023/04/07	7.1	68.09	29.3	68.34	68.60	-22.3	9,551	-0.23%
2023/04/06	9	65.77	10	66.19	66.40	-1	9,152	-0.01%
2023/03/31	47.1	66.22	56	66.17	66.50	-9	8,839	-0.10%
2023/03/30	25.1	64.31	60.3	64.55	63.90	-35.2	8,287	-0.42%
2023/03/29	10.8	61.22	1	61.10	61.00	9.8	7,940	0.12%
2023/03/28	4	62.98	6.9	62.96	62.50	-2.9	7,909	-0.04%
2023/03/27	19.5	63.23	13	62.94	63.20	6.5	7,836	0.08%
2023/03/24	9	62.50	24.2	62.98	63.30	-15.2	7,789	-0.20%
2023/03/23	9	60.30	37	59.56	59.80	-28	7,417	-0.38%
2023/03/22	3	59.50	3.2	59.60	59.10	-0.2	7,411	0.00%
2023/03/21	4	58.48	1	58.80	58.60	3	7,446	0.04%
2023/03/17	1.1	58.71	13	59.55	59.30	-11.9	7,553	-0.16%
2023/03/16	30	57.87	6.1	58.03	57.70	23.9	7,489	0.32%
2023/03/14	1.1	57.82	1	58.60	58.00	0.1	7,741	0.00%
2023/03/13	5.1	58.39	5	58.38	58.50	0.1	7,760	0.00%
2023/03/10	5	58.54	4	58.50	58.70	1	7,943	0.01%
2023/03/09	10	59.98	0	0.00	59.10	10	8,062	0.12%
2023/03/08	3	60.80	14	60.17	61.00	-11	8,128	-0.14%
2023/03/07	4	58.58	1	58.50	58.50	3	8,121	0.04%
2023/03/06	2	57.80	1	58.20	57.70	1	8,223	0.01%
2023/03/03	0	0.00	1	57.90	57.90	-1	8,220	-0.01%
2023/03/02	3.1	57.29	1	56.80	57.30	2.1	8,249	0.03%
2023/03/01	2.2	57.81	0	0.00	57.30	2.2	8,250	0.03%
2023/02/24	3.3	58.70	5	59.04	58.40	-1.7	8,296	-0.02%
2023/02/23	0	0.00	5	58.98	59.50	-5	8,398	-0.06%
2023/02/22	4.1	59.03	1	59.10	58.70	3.1	8,649	0.04%
2023/02/20	0	0.00	2	60.25	60.00	-2	8,908	-0.02%
2023/02/17	0.1	59.80	0	0.00	59.70	0.1	9,019	0.00%
2023/02/16	0	0.00	10.1	59.52	59.70	-10.1	9,137	-0.11%
2023/02/14	0.3	58.60	3	58.70	58.40	-2.7	9,351	-0.03%
2023/02/13	9	57.64	0	0.00	57.60	9	9,438	0.10%
2023/02/10	2	57.60	4	58.65	58.30	-2	9,554	-0.02%
2023/02/09	2	57.85	2	57.70	58.00	0	9,686	0.00%
2023/02/08	1	58.90	1	58.80	58.40	0	9,703	0.00%
2023/02/07	1	58.30	2	58.10	58.20	-1	9,763	-0.01%
2023/02/06	10	58.55	2	59.40	58.10	8	9,798	0.08%
2023/02/03	1	59.70	5	59.86	59.90	-4	9,805	-0.04%
2023/02/02	0	0.00	8	59.59	59.90	-8	9,835	-0.08%
2023/02/01	1	57.80	2	58.15	58.20	-1	9,842	-0.01%
2023/01/31	12	58.63	20	58.24	57.80	-8	9,858	-0.08%
2023/01/30	4	60.25	16.1	60.18	60.30	-12.1	9,772	-0.12%
2023/01/17	12	57.66	3	57.70	57.70	9	9,566	0.09%
2023/01/16	0	0.00	16	57.19	57.50	-16	9,732	-0.16%
2023/01/13	2	55.80	2	56.50	56.00	0	9,885	0.00%
2023/01/12	1	56.40	10	56.20	56.20	-9	10,227	-0.09%
2023/01/11	0	0.00	2	57.10	57.00	-2	10,492	-0.02%
2023/01/10	0	0.00	5.5	56.95	56.50	-5.5	10,614	-0.05%
2023/01/09	13	56.33	13.5	56.29	56.70	-0.5	10,734	0.00%
2023/01/06	5	54.02	7.1	54.96	55.00	-2.1	11,045	-0.02%
2023/01/05	6	55.20	16.1	55.35	54.90	-10.1	11,150	-0.09%
2023/01/04	6	53.63	19	53.97	54.10	-13	11,365	-0.11%
2023/01/03	3	52.93	23.3	52.43	53.00	-20.3	11,448	-0.18%
2022/12/30	4	51.70	0	0.00	51.20	4	11,434	0.03%
2022/12/29	1	50.60	4	51.50	51.80	-3	11,613	-0.03%
2022/12/28	13	51.45	0	0.00	51.30	13	11,959	0.11%
2022/12/27	5.1	52.00	2	52.05	51.90	3.1	12,174	0.03%
2022/12/23	6	50.93	8	50.86	51.40	-2	12,550	-0.02%
2022/12/22	6	51.70	1	51.80	51.70	5	12,618	0.04%
2022/12/21	17.3	51.76	10.1	51.78	51.50	7.2	12,675	0.06%
2022/12/20	18.1	52.84	3	52.13	52.00	15.1	12,632	0.12%
2022/12/19	1	53.71	1	54.20	53.70	0	12,685	0.00%
2022/12/16	4	54.55	1	54.80	54.50	3	12,705	0.02%
2022/12/15	1	55.70	7	55.77	55.90	-6	12,692	-0.05%
2022/12/14	12	55.33	8	55.53	55.50	4	12,755	0.03%
2022/12/13	0	54.80	19	55.07	54.80	-19	12,848	-0.15%
2022/12/12	17	54.91	16	54.66	54.80	1	12,909	0.01%
2022/12/09	21	53.79	2	53.90	53.70	19	13,049	0.15%
2022/12/08	13	53.23	13.1	54.07	54.00	-0.1	13,003	0.00%
2022/12/07	20.2	53.78	2	53.60	53.50	18.2	13,037	0.14%
2022/12/06	13	54.61	4	54.63	54.30	9	12,971	0.07%
2022/12/05	7.1	56.51	3	56.30	56.20	4.1	12,790	0.03%
2022/12/02	23	56.32	5	56.50	56.10	18	12,759	0.14%
2022/12/01	4	57.83	10.5	58.35	57.50	-6.5	12,598	-0.05%
2022/11/30	6.4	56.54	2	56.60	56.80	4.4	12,465	0.04%
2022/11/29	16.1	57.16	11	56.88	57.20	5.1	12,256	0.04%
2022/11/28	7	58.64	3	58.90	58.50	4	12,021	0.03%
2022/11/25	1	59.50	0	0.00	59.70	1	11,941	0.01%
2022/11/24	1	60.00	1	60.20	59.90	0	11,927	0.00%
2022/11/23	5	59.64	2	60.00	59.80	3	11,862	0.03%
2022/11/22	2	57.80	3	59.07	59.20	-1	11,790	-0.01%
2022/11/21	5	59.04	6	58.62	58.40	-1	11,699	-0.01%
2022/11/18	11	60.69	14	60.72	60.70	-3	11,515	-0.03%
2022/11/17	4	58.40	0	0.00	58.90	4	11,262	0.04%
2022/11/16	0	0.00	2	60.00	60.10	-2	11,043	-0.02%
2022/11/15	1	59.40	14.1	59.54	59.70	-13.1	10,935	-0.12%
2022/11/14	4	60.00	20	59.96	59.90	-16	10,840	-0.15%
2022/11/11	40	59.47	49.5	59.42	59.80	-9.5	10,735	-0.09%
2022/11/10	2	57.50	1	57.20	58.00	1	10,519	0.01%
2022/11/09	21.2	58.05	24.3	57.78	58.10	-3.1	10,463	-0.03%
2022/11/08	10	57.09	3	56.83	57.10	7	10,372	0.07%
2022/11/07	31	56.64	63	56.45	56.90	-32	10,263	-0.31%
2022/11/04	6	54.67	0.5	54.50	54.90	5.5	10,120	0.05%
2022/11/03	20.4	55.09	24	55.38	56.00	-3.6	10,076	-0.04%
2022/11/02	0.2	54.80	4	54.75	54.80	-3.8	9,990	-0.04%
2022/11/01	5	54.12	3	54.27	54.00	2	9,994	0.02%
2022/10/31	8	54.36	16	54.18	54.50	-8	10,018	-0.08%
2022/10/28	25	53.40	12.2	53.15	53.10	12.8	9,982	0.13%
2022/10/27	32.2	54.86	26.4	55.25	55.00	5.8	9,909	0.06%
2022/10/26	4	54.73	3	54.60	54.50	1	9,927	0.01%
2022/10/25	18.3	54.44	20	54.46	54.10	-1.7	9,873	-0.02%
2022/10/24	20	56.25	26.5	56.48	55.60	-6.5	9,777	-0.07%
2022/10/21	28.2	56.02	37.3	56.14	55.70	-9.1	9,588	-0.09%
2022/10/20	24.8	54.68	34	55.02	55.70	-9.2	9,364	-0.10%
2022/10/19	22	54.20	17	53.95	53.80	5	9,033	0.06%
2022/10/18	13	55.73	20.4	55.55	55.80	-7.3	8,832	-0.08%
2022/10/17	27.7	54.82	23	55.50	56.20	4.7	8,778	0.05%
2022/10/14	52.5	54.23	85.1	54.12	55.20	-32.6	8,617	-0.38%
2022/10/13	27.1	51.54	30.1	51.42	51.40	-3	8,335	-0.04%
2022/10/12	128	52.44	155.8	52.58	52.70	-27.8	8,264	-0.34%	大買/大賣/
2022/10/11	5	49.45	9.9	49.52	49.75	-4.9	8,133	-0.06%
2022/10/07	0.1	50.10	0	0.00	50.20	0.1	8,109	0.00%
2022/10/06	12	50.88	16	50.22	50.20	-4	8,135	-0.05%
2022/10/05	8	51.06	26	51.08	51.40	-18	8,133	-0.22%
2022/10/04	6	49.39	22.3	48.99	49.95	-16.3	7,909	-0.21%
2022/10/03	14	47.51	16	47.55	47.55	-2	7,827	-0.03%
2022/09/30	3	47.80	29	47.77	48.95	-26	7,875	-0.33%
2022/09/29	18	47.13	12	46.92	47.15	6	7,887	0.08%
2022/09/28	4.2	45.49	5	46.08	45.50	-0.8	7,919	-0.01%
2022/09/27	2	45.80	4	46.03	46.00	-2	7,911	-0.03%
2022/09/26	25	45.74	12	45.96	45.65	13	8,021	0.16%
2022/09/23	1	47.50	1	48.00	47.60	0	8,183	0.00%
2022/09/22	3	46.58	2	46.55	46.80	1	8,624	0.01%
2022/09/21	3.5	47.29	2	47.35	47.15	1.5	8,703	0.02%
2022/09/20	27.1	48.37	22	48.09	47.65	5.1	8,687	0.06%
2022/09/19	5.1	48.15	3	48.55	48.60	2.1	8,575	0.02%
2022/09/16	23	49.59	14	49.70	49.10	9	8,503	0.11%
2022/09/15	11	50.68	0	0.00	50.40	11	8,348	0.13%
2022/09/14	15	50.80	2	51.00	50.70	13	8,371	0.16%
2022/09/13	10	52.80	0	0.00	52.40	10	8,316	0.12%
2022/09/12	1	52.10	3.3	52.45	52.30	-2.3	8,331	-0.03%
2022/09/08	1	50.60	0	0.00	51.10	1	8,389	0.01%
2022/09/07	4	50.10	4	51.15	50.60	0	8,413	0.00%
2022/09/06	10	51.20	4	51.30	51.20	6	8,481	0.07%
2022/09/05	8	51.45	0	0.00	51.10	8	8,515	0.09%
2022/09/01	2.2	52.54	0	0.00	52.60	2.2	8,715	0.03%
2022/08/31	0	0.00	2	53.60	53.40	-2	8,690	-0.02%
2022/08/30	2	52.30	0	0.00	52.70	2	8,656	0.02%
2022/08/29	2	52.40	5	52.60	52.50	-3	8,668	-0.03%
2022/08/26	1	54.30	1	53.70	53.50	0	8,694	0.00%
2022/08/25	0	0.00	2	53.30	53.60	-2	8,676	-0.02%
2022/08/24	1	52.80	0	0.00	52.60	1	8,725	0.01%
2022/08/23	8	53.30	4	53.60	53.40	4	8,861	0.05%
2022/08/22	2	53.51	2	54.00	53.90	0	8,938	0.00%
2022/08/19	1	54.30	8	54.33	54.30	-7	9,026	-0.08%
2022/08/18	5	53.66	0	0.00	53.60	5	9,061	0.06%
2022/08/17	2	53.20	0	0.00	55.00	2	9,063	0.02%
2022/08/16	1	53.50	5	53.50	53.80	-4	9,084	-0.04%
2022/08/15	3	53.97	5	53.90	53.80	-2	9,102	-0.02%
2022/08/12	3	53.90	8	53.84	54.10	-5	9,083	-0.06%
2022/08/11	1	53.10	9	53.02	53.00	-8	9,076	-0.09%
2022/08/10	7	51.79	1	51.90	51.60	6	9,107	0.07%
2022/08/09	0	0.00	1	53.20	52.90	-1	9,129	-0.01%
2022/08/08	2	52.95	0	0.00	53.10	2	9,293	0.02%
2022/08/05	6	53.07	12	53.13	53.20	-6	9,286	-0.06%
2022/08/04	1	51.00	2	51.30	51.00	-1	9,258	-0.01%
2022/08/03	4	51.20	0	51.30	51.20	4	9,277	0.04%
2022/08/02	7.1	50.46	5	50.62	50.40	2.1	9,277	0.02%
2022/08/01	4.1	52.23	2	52.00	52.20	2.1	9,213	0.02%
2022/07/29	6	52.75	0	0.00	52.30	6	9,232	0.06%
2022/07/28	6	52.50	0	0.00	52.50	6	9,322	0.06%
2022/07/27	0	52.40	0	0.00	52.60	0	9,368	0.00%
2022/07/26	0	0.00	1	52.50	52.50	-1	9,398	-0.01%
2022/07/25	6	52.57	1	52.50	52.70	5	9,434	0.05%
2022/07/22	11	53.38	13	53.73	53.70	-2	9,419	-0.02%
2022/07/21	5	54.50	13	53.89	54.30	-8	9,328	-0.09%
2022/07/20	20	53.76	4	53.73	53.40	16	9,332	0.17%
2022/07/19	9	53.15	1	53.50	53.00	8	9,270	0.09%
2022/07/18	7	54.30	31	53.97	54.20	-24	9,209	-0.26%
2022/07/15	1	51.50	7	51.07	51.40	-6	8,975	-0.07%
2022/07/14	1	49.95	9	49.86	49.85	-8	8,934	-0.09%
2022/07/13	5	49.36	9	49.28	49.00	-4	8,893	-0.04%
2022/07/12	9	47.73	6	48.12	47.35	3	8,762	0.03%
2022/07/11	4	48.63	0	0.00	49.00	4	8,699	0.05%
2022/07/08	18	49.70	3	50.30	49.65	15	8,838	0.17%
2022/07/07	3	49.08	10	50.01	50.50	-7	8,699	-0.08%
2022/07/06	1	48.57	1	49.85	48.60	0	8,629	0.00%
2022/07/05	4.1	48.80	2	49.20	49.40	2.1	8,597	0.02%
2022/07/04	2	48.15	0	0.00	49.15	2	8,559	0.02%
2022/07/01	8.1	48.52	5	48.45	48.30	3.1	8,567	0.04%
2022/06/30	43.2	49.56	13	49.20	49.40	30.2	8,490	0.36%
2022/06/29	20.4	57.45	0	0.00	57.10	20.4	8,100	0.25%
2022/06/28	1	58.90	0	0.00	58.90	1	8,053	0.01%
2022/06/27	1	59.50	0	0.00	59.80	1	8,043	0.01%
2022/06/24	10	58.80	5	59.26	58.90	5	8,109	0.06%
2022/06/23	5	58.70	1	59.10	58.30	4	8,157	0.05%
2022/06/22	4.2	59.14	4	60.10	58.10	0.2	8,481	0.00%
2022/06/21	4	60.08	4	59.98	60.00	0	8,867	0.00%
2022/06/20	4	59.18	18	59.74	59.50	-14	8,978	-0.16%
2022/06/17	16	59.80	5	60.12	60.10	11	9,071	0.12%
2022/06/16	5	61.16	7	61.20	60.40	-2	9,037	-0.02%
2022/06/15	15	61.67	1	62.40	61.20	14	9,029	0.16%
2022/06/14	13	61.72	5	61.88	62.20	8	9,057	0.09%
2022/06/13	23	62.14	7	62.51	62.20	16	9,249	0.17%
2022/06/10	10	64.94	6	65.35	65.10	4	9,214	0.04%
2022/06/09	2	65.85	3	66.10	65.70	-1	9,270	-0.01%
2022/06/07	3	65.77	0	0.00	65.80	3	9,453	0.03%
2022/06/06	3	66.10	0	0.00	66.80	3	9,489	0.03%
2022/06/02	2.1	66.71	1	66.50	66.80	1.1	9,621	0.01%
2022/06/01	1	66.20	14	66.73	66.80	-13	9,880	-0.13%
2022/05/31	0	65.20	0	0.00	66.80	0	9,935	0.00%
2022/05/30	1	65.10	37	65.36	65.80	-36	9,947	-0.36%
2022/05/27	12	63.64	0	0.00	63.90	12	9,937	0.12%
2022/05/26	9	64.13	7	64.29	63.50	2	9,990	0.02%
2022/05/25	16.1	64.52	1	64.60	64.70	15.1	10,029	0.15%
2022/05/24	21	65.15	1	65.60	64.30	20	10,158	0.20%
2022/05/23	6	66.15	7	66.87	66.40	-1	10,161	-0.01%
2022/05/20	3	66.93	1.1	67.00	66.80	2	10,280	0.02%
2022/05/18	9	67.57	0	67.80	67.20	9	10,704	0.08%
2022/05/17	1	67.30	1	67.00	67.00	0	11,201	0.00%
2022/05/16	3	67.43	22	67.16	66.90	-19	11,396	-0.17%
2022/05/13	8.1	65.20	5	65.32	65.50	3.1	11,314	0.03%
2022/05/12	7	64.63	5	65.06	64.60	2	11,419	0.02%
2022/05/11	7.1	64.95	4	65.38	65.20	3.1	11,594	0.03%
2022/05/10	1	64.40	3	65.17	66.00	-2	11,607	-0.02%
2022/05/09	17.1	65.52	4	65.58	65.10	13.1	11,659	0.11%
2022/05/06	7	66.49	7	66.07	66.80	0	11,759	0.00%
2022/05/05	28.4	67.40	39	67.10	67.00	-10.7	11,942	-0.09%
2022/05/04	3.2	66.07	5	66.02	66.10	-1.8	11,822	-0.01%
2022/05/03	11	65.65	13	65.72	65.90	-2	11,841	-0.02%
2022/04/29	5	65.76	14	65.47	65.60	-9	11,874	-0.08%
2022/04/28	1.1	63.78	0	0.00	64.20	1.1	11,991	0.01%
2022/04/27	10.1	62.19	3	62.70	63.20	7.1	11,955	0.06%
2022/04/26	2	63.90	3	64.20	64.20	-1	11,909	-0.01%
2022/04/25	10.1	64.28	1	64.50	64.30	9.1	11,900	0.08%
2022/04/22	11.1	65.97	10	66.29	66.40	1.1	11,817	0.01%
2022/04/21	1.1	65.61	9	65.98	66.90	-7.9	11,799	-0.07%
2022/04/20	6.3	64.62	19	65.26	65.30	-12.7	11,771	-0.11%
2022/04/19	12	64.43	0	0.00	64.40	12	11,725	0.10%
2022/04/18	3	64.50	9	63.72	63.80	-6	11,730	-0.05%
2022/04/15	4	63.80	3	64.10	63.90	1	11,730	0.01%
2022/04/14	26.2	64.60	12	64.10	64.10	14.2	11,775	0.12%
2022/04/13	1	66.10	2	66.50	66.70	-1	11,644	-0.01%
2022/04/12	8	65.54	7	66.19	65.50	1	11,716	0.01%
2022/04/11	18	66.76	3	66.53	66.80	15	11,656	0.13%
2022/04/08	3	66.80	0	0.00	66.80	3	11,691	0.03%
2022/04/07	6.1	66.48	0	0.00	66.20	6.1	11,833	0.05%
2022/04/06	19.1	66.85	2	66.55	66.60	17.1	11,677	0.15%
2022/04/01	4.1	68.20	1	68.60	69.20	3.1	11,474	0.03%
2022/03/31	6.1	69.34	5	69.94	69.20	1.1	11,373	0.01%
2022/03/30	7	69.31	10	69.80	69.30	-3	11,324	-0.03%
2022/03/29	5.6	68.87	3	69.43	69.00	2.6	11,401	0.02%
2022/03/28	8	68.51	15	68.48	69.80	-7	11,703	-0.06%
2022/03/25	28.3	69.37	17	69.58	68.90	11.3	11,833	0.10%
2022/03/24	35.3	70.86	4	71.03	71.30	31.3	11,633	0.27%
2022/03/23	10.2	73.71	6	74.15	73.70	4.2	11,227	0.04%
2022/03/22	11.1	73.85	0	0.00	74.00	11.1	11,175	0.10%
2022/03/21	1	74.90	3.1	75.17	74.90	-2.1	11,088	-0.02%
2022/03/18	2.1	74.43	18	74.46	74.80	-15.9	11,147	-0.14%
2022/03/17	12.1	73.53	15.1	73.90	74.20	-3	11,151	-0.03%
2022/03/16	26.2	71.44	7	70.91	70.90	19.2	11,085	0.17%
2022/03/15	9.1	73.18	0	0.00	73.00	9.1	10,921	0.08%
2022/03/14	1	74.80	0	77.00	75.70	1	10,970	0.01%
2022/03/11	9.1	75.13	3	75.50	75.60	6.1	10,971	0.06%
2022/03/10	2	76.95	3.1	76.53	76.70	-1.1	11,079	-0.01%
2022/03/09	11.1	75.69	4.1	76.12	74.90	7	11,462	0.06%
2022/03/08	10.1	75.38	5.1	75.77	74.70	5	12,369	0.04%
2022/03/07	24.2	77.24	9	76.71	76.90	15.2	12,479	0.12%
2022/03/04	7	82.06	4	81.75	81.60	3	12,687	0.02%
2022/03/03	6	82.40	35.2	82.20	82.60	-29.2	12,750	-0.23%
2022/03/02	5.1	79.26	1	78.60	79.70	4.1	12,753	0.03%
2022/03/01	11	79.56	17	78.52	79.90	-6	12,792	-0.05%
2022/02/25	4.1	77.13	4	77.90	77.10	0.1	12,808	0.00%
2022/02/24	20.1	76.88	10.2	77.21	76.30	9.9	13,186	0.08%
2022/02/23	3.1	78.80	6	79.40	79.00	-3	13,782	-0.02%
2022/02/22	13	78.58	14	78.39	78.70	-1	13,846	-0.01%
2022/02/21	17.2	81.43	2.5	80.70	80.40	14.7	13,791	0.11%
2022/02/18	5.1	82.61	8	83.41	83.50	-2.9	13,757	-0.02%
2022/02/17	29.5	82.13	55	82.47	82.70	-25.5	13,560	-0.19%
2022/02/16	26.4	80.24	52.6	80.28	80.50	-26.2	13,157	-0.20%
2022/02/15	6	79.08	10	79.33	78.80	-4	12,947	-0.03%
2022/02/14	3.1	77.71	13	78.38	78.70	-9.9	12,952	-0.08%
2022/02/11	8.3	78.75	16.3	79.30	79.00	-8	13,023	-0.06%
2022/02/10	2.1	78.68	11	78.76	79.00	-8.9	13,004	-0.07%
2022/02/09	6	78.32	11	78.40	78.50	-5	13,050	-0.04%
2022/02/08	9	77.34	11.1	77.37	77.40	-2.1	13,067	-0.02%
2022/02/07	14.1	75.55	35	75.57	76.40	-20.9	13,149	-0.16%
2022/01/26	1	72.00	5	72.44	72.00	-4	13,115	-0.03%
2022/01/25	3	72.80	1.1	73.12	72.00	1.9	13,324	0.01%
2022/01/24	17	72.01	15	72.49	72.60	2	13,311	0.02%
2022/01/21	18.1	73.07	5	72.56	72.30	13.1	13,394	0.10%
2022/01/20	4	74.83	4	75.08	75.10	0	13,388	0.00%
2022/01/19	2	75.20	0	0.00	75.20	2	13,604	0.01%
2022/01/18	0	0.00	13	75.68	75.10	-13	13,634	-0.10%
2022/01/17	0	74.20	0	0.00	74.40	0	13,652	0.00%
2022/01/14	3	73.81	16.1	74.53	74.30	-13.1	13,716	-0.10%
2022/01/13	3	74.10	3	75.20	74.60	0	13,705	0.00%
2022/01/12	17	74.35	15	74.42	74.40	2	13,660	0.01%
2022/01/11	4	74.03	0	0.00	73.50	4	13,650	0.03%
2022/01/10	4	73.15	4	74.33	74.90	0	13,727	0.00%
2022/01/07	12.1	74.12	24	73.94	73.70	-12	13,863	-0.09%
2022/01/06	14	74.19	8	73.95	73.80	6	13,995	0.04%
2022/01/05	10	76.01	3.1	75.70	75.90	6.9	14,067	0.05%
2022/01/04	0	0.00	7	76.96	77.20	-7	14,085	-0.05%
2022/01/03	12	76.48	2	77.45	76.20	10	14,124	0.07%
2021/12/30	6.3	78.09	19.2	78.10	78.10	-12.9	14,152	-0.09%
2021/12/29	1	76.70	2	77.00	76.60	-1	14,294	-0.01%
2021/12/28	4	76.55	6	76.78	76.70	-2	14,486	-0.01%
2021/12/27	10	76.60	15	76.28	76.60	-5	14,579	-0.03%
2021/12/24	11	75.97	8	76.00	75.70	3	14,725	0.02%
2021/12/23	12	76.15	10	76.25	75.90	2	15,123	0.01%
2021/12/22	51	78.21	65.6	79.16	76.50	-14.6	15,403	-0.09%
2021/12/21	54	77.16	28.1	77.92	76.80	25.9	15,245	0.17%
2021/12/20	21	76.62	24	76.85	75.90	-3	15,025	-0.02%
2021/12/17	3	75.73	1.1	75.11	75.70	1.9	14,877	0.01%
2021/12/16	17.2	76.19	4	76.73	76.00	13.2	14,944	0.09%
2021/12/15	0	0.00	6	75.38	76.00	-6	14,956	-0.04%
2021/12/14	26	75.49	21	75.29	74.80	5	15,006	0.03%
2021/12/13	5.1	77.46	10.1	77.53	76.60	-5	14,963	-0.03%
2021/12/10	6.1	76.96	24	77.95	77.80	-17.9	15,132	-0.12%
2021/12/09	5	76.92	20	77.22	77.50	-15	15,118	-0.10%
2021/12/08	14.2	77.43	16.2	77.76	76.90	-2	15,080	-0.01%
2021/12/07	11.3	77.07	10.8	77.32	77.50	0.5	14,987	0.00%
2021/12/06	13.1	77.58	15.3	78.50	77.50	-2.2	14,955	-0.01%
2021/12/03	89	78.59	48.4	78.56	78.80	40.6	14,926	0.27%
2021/12/02	38.2	79.38	141	79.31	79.80	-102.8	14,545	-0.71%	大賣/鉅額交易
2021/12/01	4	75.33	25	75.69	76.00	-21	13,754	-0.15%
2021/11/30	18.1	75.18	19	75.71	74.20	-0.9	13,587	-0.01%
2021/11/29	27	72.90	27	73.10	73.30	0	13,246	0.00%
2021/11/26	20	73.90	25	74.52	73.50	-5	13,296	-0.04%
2021/11/25	22	74.65	7	74.76	74.40	15	13,187	0.11%
2021/11/24	9.1	75.34	9	75.46	75.40	0.1	13,138	0.00%
2021/11/23	16.4	75.10	33.1	75.72	75.70	-16.7	13,139	-0.13%
2021/11/22	22.5	75.17	71.1	74.66	75.40	-48.6	12,838	-0.38%
2021/11/19	22	69.99	7	69.83	69.60	15	12,097	0.12%
2021/11/18	1	71.30	20	71.27	71.60	-19	12,059	-0.16%
2021/11/17	7.1	71.10	18.3	71.18	71.00	-11.2	12,046	-0.09%
2021/11/16	5.1	70.46	20	70.23	70.80	-15	12,080	-0.12%
2021/11/15	10	70.16	12	70.30	70.30	-2	12,217	-0.02%
2021/11/12	11.3	68.58	8	68.81	68.70	3.3	12,256	0.03%
2021/11/11	20.5	68.66	1	68.80	68.00	19.5	12,517	0.16%
2021/11/10	30.3	69.15	39.2	69.56	69.90	-9	12,744	-0.07%
2021/11/09	32	68.07	34	68.36	68.70	-2	12,955	-0.02%
2021/11/08	16	66.94	22	67.04	67.60	-6	13,118	-0.05%
2021/11/05	15	66.43	32	66.54	65.70	-17	13,668	-0.12%
2021/11/04	64.1	67.39	26	67.37	66.70	38.1	13,805	0.28%
2021/11/03	29	67.98	27.1	67.75	68.60	1.9	13,729	0.01%
2021/11/02	9.1	66.96	15	66.85	66.50	-5.9	13,653	-0.04%
2021/11/01	8.2	67.40	7	67.16	67.00	1.2	13,621	0.01%
2021/10/29	9	66.71	6	67.00	66.50	3	13,787	0.02%
2021/10/28	19	66.07	18	66.39	66.50	1	13,799	0.01%
2021/10/27	11	65.40	31	65.35	66.20	-20	13,851	-0.14%
2021/10/26	2	63.80	3	63.67	63.70	-1	13,765	-0.01%
2021/10/25	0	0.00	7.5	62.78	63.50	-7.5	13,794	-0.05%
2021/10/22	12	62.03	36	62.29	62.10	-24	13,900	-0.17%
2021/10/21	3.5	63.00	5	63.56	62.50	-1.5	14,044	-0.01%
2021/10/20	5	63.42	3	63.33	63.50	2	14,119	0.01%
2021/10/19	6	63.07	11	63.23	63.50	-5	14,374	-0.03%
2021/10/18	4	63.03	3	62.90	62.70	1	14,627	0.01%
2021/10/15	11.1	63.81	15	63.77	63.70	-3.9	15,092	-0.03%
2021/10/14	0	0.00	16.1	61.92	62.30	-16.1	15,126	-0.11%
2021/10/13	13.2	59.86	16	61.13	59.40	-2.8	15,201	-0.02%
2021/10/12	14	60.89	10	60.33	61.00	4	15,328	0.03%
2021/10/08	2	61.80	8	62.65	61.60	-6	15,434	-0.04%
2021/10/07	11	61.96	3	62.00	61.60	8	15,727	0.05%
2021/10/06	30	62.49	4	62.85	61.40	26	16,326	0.16%
2021/10/05	7	63.63	4	64.08	64.60	3	16,722	0.02%
2021/10/04	3	64.97	2	65.30	64.90	1	16,830	0.01%
2021/10/01	22	64.93	14.1	65.03	64.30	7.9	16,962	0.05%
2021/09/30	53.1	67.59	23.5	67.53	65.90	29.6	17,021	0.17%
2021/09/29	14.8	64.95	12	66.18	67.20	2.8	16,775	0.02%
2021/09/28	9	66.33	25	66.29	66.30	-16	16,631	-0.10%
2021/09/27	2	64.80	3	64.47	64.60	-1	16,644	-0.01%
2021/09/23	4	64.40	7.1	64.46	64.40	-3.1	17,098	-0.02%
2021/09/22	13	62.88	2	62.75	63.00	11	17,247	0.06%
2021/09/17	5	64.42	23	64.55	64.90	-18	17,496	-0.10%
2021/09/16	1	64.00	1	64.10	64.60	0	17,933	0.00%
2021/09/15	19	64.58	1	64.10	64.00	18	18,073	0.10%
2021/09/14	2	66.45	2.5	66.58	66.20	-0.5	18,197	0.00%
2021/09/13	4.5	66.33	9.1	66.15	65.80	-4.6	18,298	-0.03%
2021/09/10	2	66.50	2	66.50	66.80	0	18,621	0.00%
2021/09/09	10	64.81	1	64.60	65.60	9	18,639	0.05%
2021/09/08	3	64.27	4.2	64.06	64.30	-1.2	18,710	-0.01%
2021/09/07	11	65.36	2	65.30	65.20	9	18,732	0.05%
2021/09/06	14	67.31	12	67.01	66.40	2	18,731	0.01%
2021/09/03	10	66.17	0	0.00	66.00	10	18,706	0.05%
2021/09/02	17	67.23	16	67.54	66.20	1	18,806	0.01%
2021/09/01	3	67.50	7	68.11	68.10	-4	19,005	-0.02%
2021/08/31	4	66.05	0	0.00	66.40	4	18,924	0.02%
2021/08/30	0	0.00	2	65.80	66.40	-2	19,147	-0.01%
2021/08/27	3.1	64.77	0	0.00	65.00	3.1	19,410	0.02%
2021/08/26	11	66.16	5.1	65.45	65.30	5.9	19,518	0.03%
2021/08/25	0	0.00	2	66.70	67.00	-2	19,468	-0.01%
2021/08/24	5.1	66.04	1	66.00	66.00	4.1	19,624	0.02%
2021/08/23	1	66.80	5	66.70	66.80	-4	19,651	-0.02%
2021/08/20	6	65.42	3	64.60	64.60	3	19,882	0.02%
2021/08/19	6	66.73	13.4	66.80	65.70	-7.4	19,903	-0.04%
2021/08/18	10.4	67.54	17	67.96	69.00	-6.6	19,830	-0.03%
2021/08/17	13	66.64	12	66.85	66.60	1	19,940	0.01%
2021/08/16	20	65.36	30.5	65.71	66.30	-10.5	19,744	-0.05%
2021/08/13	31	64.48	23.5	64.55	64.30	7.5	19,530	0.04%
2021/08/12	11.5	66.09	19	66.35	66.30	-7.5	19,218	-0.04%
2021/08/11	43.3	68.31	38	67.62	67.30	5.3	19,072	0.03%
2021/08/10	37.7	71.48	2	71.84	70.90	35.6	18,705	0.19%
2021/08/09	9	72.96	5	74.02	73.70	4	18,666	0.02%
2021/08/06	7.1	74.28	2	74.10	73.60	5.1	18,793	0.03%
2021/08/05	16	74.90	16	75.14	75.20	0	19,056	0.00%
2021/08/04	20.5	75.70	6	76.10	75.50	14.5	19,443	0.07%
2021/08/03	17.1	75.16	17.2	75.40	75.80	-0.2	19,608	0.00%
2021/08/02	13	74.37	131.1	74.14	74.50	-118.1	19,682	-0.60%	大賣/鉅額交易
2021/07/30	1	72.30	10	72.74	72.30	-9	19,769	-0.05%
2021/07/29	3	72.43	1	72.20	72.00	2	19,921	0.01%
2021/07/28	33	71.97	27.3	71.95	72.20	5.7	20,073	0.03%
2021/07/27	4	73.75	12	73.90	73.30	-8	20,281	-0.04%
2021/07/26	48	73.75	47	73.69	73.50	1	20,386	0.00%
2021/07/23	96	72.58	7	73.71	73.40	89	20,489	0.43%
2021/07/22	17	73.25	24.2	73.92	73.70	-7.2	20,352	-0.04%
2021/07/21	49.4	72.54	12	72.19	71.50	37.4	20,224	0.18%
2021/07/20	36.1	74.69	10	74.78	74.50	26.1	19,822	0.13%
2021/07/19	54.6	75.80	25	75.98	75.60	29.6	19,898	0.15%
2021/07/16	44.9	77.22	100	77.13	77.40	-55.2	20,109	-0.27%
2021/07/15	113.3	78.48	14.5	78.75	78.60	98.8	20,084	0.49%	大買/
2021/07/14	15.7	78.10	33	77.96	77.80	-17.3	20,052	-0.09%
2021/07/13	60.1	77.66	45	78.13	76.90	15.1	19,790	0.08%
2021/07/12	44	77.61	14	77.69	76.40	30	19,185	0.16%
2021/07/09	11.3	77.34	14.7	77.57	78.60	-3.4	18,599	-0.02%
2021/07/08	9	78.59	8	78.74	78.40	1	18,659	0.01%
2021/07/07	6.3	79.58	21	79.78	79.50	-14.8	18,813	-0.08%
2021/07/06	33.3	79.33	23.4	80.24	79.10	9.9	19,223	0.05%
2021/07/05	20.1	80.32	21	80.23	80.40	-1	19,693	0.00%
2021/07/02	5	79.84	17.2	79.63	79.50	-12.2	19,631	-0.06%
2021/07/01	22.1	78.35	15	79.41	78.00	7.1	19,620	0.04%
2021/06/30	35	79.41	13	79.45	79.70	22	19,992	0.11%
2021/06/29	28.2	79.99	24.1	79.98	79.30	4.1	20,802	0.02%
2021/06/28	40.2	81.34	39	81.66	81.20	1.2	20,711	0.01%
2021/06/25	37.1	80.30	54	80.64	80.00	-16.9	20,404	-0.08%
2021/06/24	43	76.99	29	77.15	77.60	14	20,025	0.07%
2021/06/23	23	75.13	15.1	75.56	76.60	8	19,915	0.04%
2021/06/22	11	75.47	17	75.36	75.20	-6	19,616	-0.03%
2021/06/21	41.3	75.53	4	75.85	74.70	37.3	19,487	0.19%
2021/06/18	7	79.69	9	79.57	78.90	-2	19,175	-0.01%
2021/06/17	14	78.45	1	78.70	78.90	13	19,169	0.07%
2021/06/16	9	79.86	19	79.84	79.10	-10	19,225	-0.05%
2021/06/15	5.4	78.61	7	79.23	78.70	-1.6	19,348	-0.01%
2021/06/11	15	79.32	14	79.11	78.80	1	19,304	0.01%
2021/06/10	40	77.15	53	77.79	79.50	-13	19,253	-0.07%
2021/06/09	32	78.23	18	77.97	77.20	14	19,120	0.07%
2021/06/08	10	80.33	15	80.39	80.10	-5	19,109	-0.03%
2021/06/07	31	79.41	6	79.72	79.40	25	19,165	0.13%
2021/06/04	54.1	83.16	45	82.40	82.20	9.1	19,066	0.05%
2021/06/03	20	83.18	25.4	83.54	83.60	-5.4	18,935	-0.03%
2021/06/02	7	80.70	10	81.48	81.60	-3	18,891	-0.02%
2021/06/01	23	81.79	2	83.40	81.30	21	19,089	0.11%
2021/05/31	16	81.38	9.1	81.59	81.90	6.9	19,265	0.04%
2021/05/28	31.1	80.80	10	81.21	80.60	21.1	19,541	0.11%
2021/05/27	5.1	76.35	8	77.58	78.30	-2.9	19,505	-0.01%
2021/05/26	14.1	77.99	11	78.94	77.80	3.1	19,647	0.02%
2021/05/25	22	78.79	22	78.94	78.80	0	19,919	0.00%
2021/05/24	15	76.18	20	76.75	76.60	-5	20,106	-0.02%
2021/05/21	14.1	76.73	13	77.43	76.30	1.1	20,324	0.01%
2021/05/20	18	74.30	20	74.98	75.20	-2	20,659	-0.01%
2021/05/19	6	74.93	3	75.37	75.10	3	21,212	0.01%
2021/05/18	38.1	74.00	33	75.30	76.80	5.1	21,152	0.02%
2021/05/17	13.4	70.10	21	71.31	71.70	-7.6	21,207	-0.04%
2021/05/14	23	75.27	17	74.54	73.00	6	21,068	0.03%
2021/05/13	14.1	71.40	18	74.08	74.30	-3.9	20,903	-0.02%
2021/05/12	34.2	73.79	62	72.72	73.40	-27.8	20,714	-0.13%
2021/05/11	20	77.56	26	77.30	76.50	-6	20,739	-0.03%
2021/05/10	15	83.20	5	83.42	82.10	10	20,746	0.05%
2021/05/07	32	84.60	14	84.65	85.50	18	20,756	0.09%
2021/05/06	23.1	84.15	9	84.88	82.90	14.1	20,692	0.07%
2021/05/05	22	85.31	25	84.45	82.70	-3	20,497	-0.01%
2021/05/04	24.1	85.76	24	86.79	85.30	0.1	20,372	0.00%
2021/05/03	50.1	88.88	5	89.43	87.70	45	20,113	0.22%
2021/04/29	15	92.46	3	91.63	91.60	12	19,847	0.06%
2021/04/28	14	94.24	13.2	95.15	94.40	0.8	19,756	0.00%
2021/04/27	22	94.87	19	94.64	94.00	3	19,929	0.02%
2021/04/26	46	95.69	36.3	95.74	95.90	9.7	19,902	0.05%
2021/04/23	31	93.38	18	93.57	94.40	13	19,919	0.07%
2021/04/22	52	95.39	26	94.60	93.40	26	19,931	0.13%
2021/04/21	20.8	98.63	39	100.12	98.30	-18.2	19,622	-0.09%
2021/04/20	69.7	100.53	52.5	99.88	99.70	17.2	19,558	0.09%
2021/04/19	22	99.97	26	100.30	99.40	-4	19,730	-0.02%
2021/04/16	33	99.45	29	99.60	98.70	4	20,139	0.02%
2021/04/15	41	98.81	10	99.28	99.00	31	20,435	0.15%
2021/04/14	31.4	99.33	21.1	99.58	99.70	10.4	20,480	0.05%
2021/04/13	47	101.71	80	101.76	100.00	-33	20,503	-0.16%
2021/04/12	66.2	99.91	65.5	99.68	99.10	0.7	20,485	0.00%
2021/04/09	74.5	102.23	93	102.19	102.50	-18.5	20,283	-0.09%
2021/04/08	16	98.13	9	98.20	98.30	7	19,732	0.04%
2021/04/07	37	97.18	29	96.85	97.10	8	19,728	0.04%
2021/04/06	41	98.16	27	97.82	97.30	14	19,707	0.07%
2021/04/01	98	97.80	138.7	97.89	100.50	-40.7	19,449	-0.21%	大賣/
2021/03/31	18.1	92.32	30	92.63	91.90	-12	18,561	-0.06%
2021/03/30	23.3	91.63	3.1	91.93	92.20	20.3	18,589	0.11%
2021/03/29	8.2	92.07	9	91.87	91.20	-0.8	18,703	0.00%
2021/03/26	18	90.67	29	91.10	91.90	-11	18,884	-0.06%
2021/03/25	5.1	89.62	4	89.60	89.60	1.1	19,032	0.01%
2021/03/24	17.2	90.30	2.2	90.25	90.00	15	19,048	0.08%
2021/03/23	4	91.85	15	92.16	91.70	-11	19,141	-0.06%
2021/03/22	15.1	90.95	5.2	91.10	90.90	10	19,233	0.05%
2021/03/19	24.2	93.19	8	93.10	92.50	16.2	19,282	0.08%
2021/03/18	24.1	95.09	35	94.95	95.50	-11	19,232	-0.06%
2021/03/17	16	92.63	5	93.04	91.90	11	19,428	0.06%
2021/03/16	17	93.67	7	94.04	93.40	10	19,642	0.05%
2021/03/15	16	92.76	11.1	92.94	93.20	4.9	19,972	0.02%
2021/03/12	23.1	92.81	28	92.75	93.50	-5	20,216	-0.02%
2021/03/11	22	90.64	28.7	90.21	91.40	-6.7	20,465	-0.03%
2021/03/10	17	88.57	19	88.79	87.60	-2	21,091	-0.01%
2021/03/09	14.4	86.91	16	87.46	86.70	-1.7	21,468	-0.01%
2021/03/08	27	90.91	37	90.37	88.60	-10	22,177	-0.05%
2021/03/05	23	89.26	23	89.69	89.70	0	22,681	0.00%
2021/03/04	69	92.63	52	92.56	91.80	17	22,635	0.08%
2021/03/03	47.1	91.95	59	91.72	92.00	-11.9	22,511	-0.05%
2021/03/02	25.2	97.91	29	97.73	95.50	-3.8	22,276	-0.02%
2021/02/26	39.1	96.70	52	96.70	96.50	-13	22,274	-0.06%
2021/02/25	82	100.77	83.3	99.31	98.50	-1.3	22,237	-0.01%
2021/02/24	62	98.37	50.6	99.77	96.60	11.4	22,219	0.05%
2021/02/23	29.6	96.90	22.1	96.99	98.40	7.5	21,957	0.03%
2021/02/22	50.1	97.26	50.1	97.34	97.10	0	21,922	0.00%
2021/02/19	39	92.93	42.5	93.67	93.00	-3.5	21,797	-0.02%
2021/02/18	15	90.27	16	90.03	89.90	-1	21,892	0.00%
2021/02/17	27.1	90.41	28.3	89.83	89.90	-1.2	22,303	-0.01%
2021/02/05	11	86.92	11	87.00	86.70	0	22,090	0.00%
2021/02/04	37	86.25	35	86.08	86.60	2	22,357	0.01%
2021/02/03	19.1	87.84	19	87.53	86.30	0.1	22,408	0.00%
2021/02/02	62	88.17	78	87.59	86.90	-16	22,289	-0.07%
2021/02/01	58.1	84.70	66	84.41	86.30	-7.9	21,772	-0.04%
2021/01/29	16	81.26	23	81.45	79.90	-7	21,489	-0.03%
2021/01/28	23	79.77	29	80.27	79.40	-6	21,291	-0.03%
2021/01/27	23	82.83	3	83.00	82.50	20	21,208	0.09%
2021/01/26	8	83.18	1	84.00	83.00	7	21,177	0.03%
2021/01/25	4	84.85	3	84.37	85.10	1	21,098	0.00%
2021/01/22	6	84.88	4	85.45	85.40	2	21,067	0.01%
2021/01/21	8	86.13	25	86.14	85.80	-17	21,102	-0.08%
2021/01/20	23.1	86.57	11	86.99	84.30	12.1	21,175	0.06%
2021/01/19	6	86.42	24	86.48	86.80	-18	21,044	-0.09%
2021/01/18	27.1	85.73	14	85.06	86.00	13.1	21,034	0.06%
2021/01/15	36	87.53	5	86.74	86.20	31	20,941	0.15%
2021/01/14	23	89.09	25	89.63	89.80	-2	20,784	-0.01%
2021/01/13	18.1	88.28	17	88.58	88.70	1.1	20,666	0.01%
2021/01/12	29.8	89.88	26.2	91.06	87.70	3.6	20,534	0.02%
2021/01/11	21.2	91.92	67	91.90	91.20	-45.8	20,327	-0.23%
2021/01/08	121.3	95.06	89.1	95.10	96.70	32.3	19,981	0.16%	大買/
2021/01/07	17	93.08	29.1	92.73	92.80	-12.1	19,808	-0.06%
2021/01/06	48	92.60	29	92.44	91.50	19	20,333	0.09%
2021/01/05	36	91.70	31.7	91.64	90.50	4.3	20,428	0.02%
2021/01/04	12.2	90.04	49.5	89.74	90.70	-37.3	20,516	-0.18%
2020/12/31	24	87.32	14	86.29	86.80	10	20,634	0.05%
2020/12/30	24	87.30	25	87.67	87.30	-1	21,205	0.00%
2020/12/29	36	87.08	20	86.87	87.00	16	21,092	0.08%
2020/12/28	34	87.74	55	88.03	89.10	-21	21,056	-0.10%
2020/12/25	23	84.78	14	85.30	84.00	9	20,958	0.04%
2020/12/24	10	84.56	15.1	85.04	85.30	-5.1	21,220	-0.02%
2020/12/23	1.1	80.55	2.4	81.46	83.00	-1.3	21,196	-0.01%
2020/12/22	8	82.26	30.4	83.44	81.20	-22.4	21,100	-0.11%
2020/12/21	10	84.90	4	84.78	84.20	6	20,900	0.03%
2020/12/18	14.1	85.91	11	85.29	84.80	3.1	20,833	0.01%
2020/12/17	36	86.59	17.7	86.97	85.70	18.3	20,928	0.09%
2020/12/16	2.5	85.97	20	86.43	85.80	-17.5	20,906	-0.08%
2020/12/15	8.1	86.51	11	84.85	84.10	-3	20,956	-0.01%
2020/12/14	3	84.50	5.3	84.78	85.30	-2.3	21,185	-0.01%
2020/12/11	51.5	85.77	42	86.00	85.30	9.5	21,155	0.04%
2020/12/10	31.6	89.15	8	88.51	88.30	23.6	20,817	0.11%
2020/12/09	18	90.78	23.1	90.89	91.90	-5	20,778	-0.02%
2020/12/08	22.3	87.44	25	87.60	88.00	-2.7	20,368	-0.01%
2020/12/07	64	88.89	85.1	88.80	88.30	-21.1	20,163	-0.10%
2020/12/04	88.1	87.78	96	87.82	87.60	-7.9	19,684	-0.04%
2020/12/03	75.2	83.76	70	84.02	83.80	5.2	19,057	0.03%
2020/12/02	87.2	81.07	98	81.17	81.50	-10.8	18,803	-0.06%
2020/12/01	51.2	76.40	66	75.41	76.90	-14.8	17,987	-0.08%
2020/11/30	17	72.28	20	72.83	72.40	-3	17,621	-0.02%
2020/11/27	10	71.62	21	72.06	71.30	-11	17,549	-0.06%
2020/11/26	23	70.10	17	70.00	70.70	6	17,401	0.03%
2020/11/25	23	70.34	27	71.25	69.30	-4	17,496	-0.02%
2020/11/24	27	71.45	12.2	71.72	71.00	14.8	17,273	0.09%
2020/11/23	41	71.28	61	71.16	71.60	-20	17,100	-0.12%
2020/11/20	22.2	68.64	30	68.58	68.80	-7.8	16,876	-0.05%
2020/11/19	22	67.58	26.1	67.11	67.80	-4.1	16,884	-0.02%
2020/11/18	27	66.83	30.1	66.88	67.00	-3.1	16,738	-0.02%
2020/11/17	28.1	66.70	50.2	66.88	67.10	-22.1	16,602	-0.13%
2020/11/16	28.1	63.87	96	64.01	64.20	-67.9	16,250	-0.42%
2020/11/13	11	62.00	10	62.37	62.20	1	16,244	0.01%
2020/11/12	5	62.20	63	61.84	62.00	-58	16,291	-0.36%
2020/11/11	22	60.16	18	59.46	60.00	4	16,016	0.02%
2020/11/10	4	60.43	14	60.34	60.60	-10	15,986	-0.06%
2020/11/09	3	60.67	2	60.55	60.40	1	15,981	0.01%
2020/11/06	0	0.00	3	59.77	59.80	-3	16,189	-0.02%
2020/11/05	9	59.12	10	59.39	59.40	-1	16,279	-0.01%
2020/11/04	2	58.05	6	58.32	59.00	-4	16,418	-0.02%
2020/11/03	39	58.56	32	58.90	58.80	7	16,611	0.04%
2020/11/02	9	57.61	1	57.50	57.80	8	17,090	0.05%
2020/10/30	19	57.73	1	58.10	57.80	18	17,354	0.10%
2020/10/29	13	58.18	24	58.15	58.20	-11	17,450	-0.06%
2020/10/28	7.3	58.89	25	58.59	58.30	-17.7	17,486	-0.10%
2020/10/27	5	59.44	6	59.78	59.50	-1	17,421	-0.01%
2020/10/26	18	60.30	17	60.37	60.50	1	17,388	0.01%
2020/10/23	7	61.34	2	61.50	61.40	5	17,414	0.03%
2020/10/22	11	61.30	9	61.79	61.80	2	17,445	0.01%
2020/10/21	6	61.97	9	62.11	61.90	-3	17,508	-0.02%
2020/10/20	19	61.81	17	61.78	62.10	2	17,661	0.01%
2020/10/19	7	61.46	16.7	61.61	61.80	-9.7	17,705	-0.05%
2020/10/16	25	60.60	5	60.86	60.10	20	17,779	0.11%
2020/10/15	38	61.99	20.3	62.02	61.50	17.7	17,777	0.10%
2020/10/14	32	62.54	35	62.64	62.30	-3	17,593	-0.02%
2020/10/13	44	59.65	99	60.07	61.40	-55	16,959	-0.32%
2020/10/12	35	61.14	60.3	60.75	60.50	-25.3	16,700	-0.15%
2020/10/08	62	59.07	47	59.38	59.40	15	16,548	0.09%
2020/10/07	22	59.16	71	58.99	59.60	-49	16,572	-0.30%
2020/10/06	4	56.48	6	56.60	56.60	-2	16,497	-0.01%
2020/10/05	25	56.72	25	56.68	56.30	0	16,602	0.00%
2020/09/30	12	56.95	36.4	57.10	57.50	-24.4	16,613	-0.15%
2020/09/29	15	56.47	86	56.48	56.90	-71	16,445	-0.43%
2020/09/28	5	55.36	37	54.87	55.10	-32	16,302	-0.20%
2020/09/25	10.1	52.61	6	52.67	52.50	4.1	16,335	0.03%
2020/09/24	4	52.88	8	53.38	52.90	-4	16,402	-0.02%
2020/09/23	45	54.14	16	53.71	53.30	29	16,387	0.18%
2020/09/22	30	55.58	16	55.66	54.90	14	16,460	0.09%
2020/09/21	11	56.77	8.1	56.76	56.60	3	16,429	0.02%
2020/09/18	63	56.82	36	56.77	56.30	27	16,524	0.16%
2020/09/17	50	56.29	63	56.40	56.80	-13	16,514	-0.08%
2020/09/16	4	54.93	6	55.08	55.20	-2	16,235	-0.01%
2020/09/15	11	54.80	5	54.72	54.50	6	16,257	0.04%
2020/09/14	65	55.04	135	54.87	54.80	-70	16,423	-0.43%	大賣/
2020/09/11	1	53.40	6	53.37	53.30	-5	16,317	-0.03%
2020/09/10	6	53.28	19	53.21	53.00	-13	16,426	-0.08%
2020/09/09	5	54.06	11	53.91	54.20	-6	16,440	-0.04%
2020/09/08	14	54.74	20	54.51	54.80	-6	16,605	-0.04%
2020/09/07	21	54.71	102	54.57	54.30	-81	16,587	-0.49%	大賣/
2020/09/04	29	52.00	10	52.31	52.80	19	16,544	0.11%
2020/09/03	16	53.32	51	53.32	53.20	-35	16,641	-0.21%
2020/09/02	15	51.29	8	51.18	51.10	7	16,572	0.04%
2020/09/01	19	51.51	10	51.77	52.30	9	16,880	0.05%
2020/08/31	50.1	52.76	15	52.70	51.90	35.1	17,363	0.20%
2020/08/28	21	53.82	9	53.87	53.90	12	17,704	0.07%
2020/08/27	57	54.06	51	54.00	54.00	6	17,922	0.03%
2020/08/26	29	53.50	28	53.73	53.40	1	17,981	0.01%
2020/08/25	54	52.56	42	52.46	53.00	12	17,901	0.07%
2020/08/24	28	50.61	12	50.68	51.00	16	17,951	0.09%
2020/08/21	32	49.79	16	49.78	49.85	16	18,240	0.09%
2020/08/20	32.3	49.50	41	49.84	49.20	-8.7	18,129	-0.05%
2020/08/19	100	52.23	39	52.21	51.80	61	17,858	0.34%
2020/08/18	5	55.08	10	55.03	55.10	-5	17,340	-0.03%
2020/08/17	11	54.52	0	0.00	54.40	11	17,246	0.06%
2020/08/14	9	54.81	2	54.80	55.10	7	17,223	0.04%
2020/08/13	6	55.38	13	55.46	55.40	-7	17,202	-0.04%
2020/08/12	28	54.66	10	54.74	55.10	18	17,282	0.10%
2020/08/11	53	55.40	25	55.38	55.70	28	17,177	0.16%
2020/08/10	15.3	54.33	22	54.20	54.40	-6.7	17,148	-0.04%
2020/08/07	47.1	55.39	60	55.49	55.00	-12.9	17,295	-0.07%
2020/08/06	77	56.58	142	56.86	56.40	-65	17,063	-0.38%	大賣/
2020/08/05	34	58.14	2	58.30	58.00	32	16,667	0.19%
2020/08/04	16	58.84	5	58.76	58.70	11	16,474	0.07%
2020/08/03	11	59.76	1	59.60	59.30	10	16,402	0.06%
2020/07/31	11	60.37	9	60.71	60.60	2	16,480	0.01%
2020/07/30	16	59.89	23	59.87	60.20	-7	16,520	-0.04%
2020/07/29	23	58.92	3	58.63	58.90	20	16,481	0.12%
2020/07/28	12	59.68	17	59.78	59.50	-5	16,514	-0.03%
2020/07/27	15	60.09	23	59.83	59.60	-8	16,716	-0.05%
2020/07/24	123	61.53	20	61.17	60.40	103	16,853	0.61%	大買/鉅額交易
2020/07/23	13	61.89	25	61.75	62.00	-12	16,968	-0.07%
2020/07/22	43	62.04	21	62.12	61.70	22	17,022	0.13%
2020/07/21	4	60.93	27	61.26	61.20	-23	16,870	-0.14%
2020/07/20	3	60.90	4	60.88	60.80	-1	16,851	-0.01%
2020/07/17	12	60.83	2	60.60	60.20	10	17,012	0.06%
2020/07/16	9	60.63	5	60.64	60.30	4	17,295	0.02%
2020/07/15	15	60.75	1	60.70	60.10	14	17,225	0.08%
2020/07/14	55	61.79	219	62.10	61.50	-164	17,222	-0.95%	大賣/鉅額交易
2020/07/13	55	62.15	111.5	62.30	62.70	-56.5	16,903	-0.33%	大賣/
2020/07/10	22	60.09	30	60.44	59.60	-8	16,663	-0.05%
2020/07/09	11.7	61.02	17	60.82	61.00	-5.3	16,657	-0.03%
2020/07/08	10.2	60.37	4	60.65	60.20	6.2	16,765	0.04%
2020/07/07	174	60.50	27	60.43	60.80	147	16,817	0.87%	大買/鉅額交易
2020/07/06	59	60.07	1	60.00	60.20	58	16,885	0.34%
2020/07/03	22	59.89	4	59.98	59.80	18	17,143	0.10%
2020/07/02	10	60.43	6	60.55	60.50	4	17,551	0.02%
2020/07/01	5	61.28	25	61.22	61.00	-20	17,699	-0.11%
2020/06/30	2	60.80	3	60.90	61.00	-1	17,652	-0.01%
2020/06/29	7	59.66	6	59.65	59.50	1	17,948	0.01%
2020/06/24	7.3	60.33	14	60.49	60.80	-6.8	17,985	-0.04%
2020/06/23	11	60.12	7	60.31	60.00	4	18,192	0.02%
2020/06/22	11.2	60.06	8	60.11	59.90	3.2	18,532	0.02%
2020/06/19	25	60.04	8	60.00	59.80	17	18,742	0.09%
2020/06/18	22	60.23	4	60.30	60.40	18	18,709	0.10%
2020/06/17	56.2	60.80	39	60.78	60.60	17.2	18,849	0.09%
2020/06/16	2	61.05	18	61.19	61.50	-16	19,172	-0.08%
2020/06/15	53	60.66	21	60.30	60.00	32	19,427	0.16%
2020/06/12	10	60.68	2	60.55	61.20	8	19,493	0.04%
2020/06/11	12	62.43	10	62.65	61.80	2	19,631	0.01%
2020/06/10	15	63.79	17	63.78	64.00	-2	19,580	-0.01%
2020/06/09	20.1	63.69	24	63.45	63.40	-4	19,695	-0.02%
2020/06/08	54	63.79	51	63.70	63.80	3	19,846	0.02%
2020/06/05	17	63.88	15	63.65	64.20	2	19,428	0.01%
2020/06/04	47	62.47	59	62.66	62.20	-12	18,970	-0.06%
2020/06/03	11	60.93	22	60.93	61.20	-11	18,536	-0.06%
2020/06/02	26	60.47	16	60.70	60.10	10	18,384	0.05%
2020/06/01	6	60.63	13	60.88	60.90	-7	18,384	-0.04%
2020/05/29	37	60.16	19	60.31	59.80	18	18,412	0.10%
2020/05/28	45	62.15	96	61.61	60.90	-51	18,336	-0.28%
2020/05/27	1.1	60.70	22	60.60	60.70	-21	18,213	-0.12%
2020/05/26	18	60.13	16	60.88	60.70	2	18,430	0.01%
2020/05/25	35	59.03	22	58.94	59.70	13	18,475	0.07%
2020/05/22	50	60.80	22	60.78	59.40	28	18,595	0.15%
2020/05/21	25	60.71	3	60.97	60.80	22	18,609	0.12%
2020/05/20	4	60.28	3	60.33	59.90	1	18,581	0.01%
2020/05/19	4	58.98	2	59.65	59.20	2	18,672	0.01%
2020/05/18	13	58.74	2	58.85	58.50	11	18,652	0.06%
2020/05/15	20	60.34	32	60.28	60.10	-12	18,773	-0.06%
2020/05/14	52	61.16	23	61.20	60.00	29	18,736	0.15%
2020/05/13	12	63.07	7	62.89	62.90	5	18,450	0.03%
2020/05/12	36	63.78	13	63.86	63.60	23	18,589	0.12%
2020/05/11	6	64.78	17	64.87	64.70	-11	18,536	-0.06%
2020/05/08	9	64.23	5	64.32	63.80	4	18,492	0.02%
2020/05/07	27	64.52	9	64.23	64.40	18	18,441	0.10%
2020/05/06	3	63.73	19	63.78	63.30	-16	18,319	-0.09%
2020/05/05	17	63.20	5	63.14	63.00	12	18,303	0.07%
2020/05/04	13	62.87	5	62.92	62.80	8	18,661	0.04%
2020/04/30	28	65.08	20	65.18	65.00	8	18,567	0.04%
2020/04/29	27	64.05	35	63.99	64.20	-8	18,365	-0.04%
2020/04/28	11	62.72	39	62.51	63.20	-28	18,233	-0.15%
2020/04/27	23	61.13	42	60.70	61.60	-19	18,118	-0.10%
2020/04/24	14	59.34	2	59.00	59.10	12	18,035	0.07%
2020/04/23	22	59.70	30	60.13	59.40	-8	17,998	-0.04%
2020/04/22	45	58.28	58	58.24	59.90	-13	17,919	-0.07%
2020/04/21	62	59.07	40	58.44	58.00	22	17,733	0.12%
2020/04/20	61	60.94	58	61.09	60.80	3	17,473	0.02%
2020/04/17	66	62.11	54	62.45	61.10	12	17,652	0.07%
2020/04/16	59	61.22	44	61.45	61.60	15	17,438	0.09%
2020/04/15	76	61.14	66	61.25	61.30	10	17,361	0.06%
2020/04/14	25	60.80	41	60.75	60.70	-16	17,341	-0.09%
2020/04/13	63	60.13	41	60.28	59.80	22	17,368	0.13%
2020/04/10	21	61.83	16	62.44	62.00	5	17,119	0.03%
2020/04/09	46.1	63.06	41	63.48	62.60	5.1	17,198	0.03%
2020/04/08	37	62.70	49	62.94	63.40	-12	17,481	-0.07%
2020/04/07	54	60.13	53	60.52	62.00	1	17,099	0.01%
2020/04/06	43	54.96	52	55.37	56.40	-9	16,665	-0.05%
2020/04/01	20	53.60	21	53.28	53.90	-1	16,459	-0.01%
2020/03/31	16	53.88	7	53.06	53.70	9	16,285	0.06%
2020/03/30	2	53.50	7	53.43	53.90	-5	15,892	-0.03%
2020/03/27	21	55.99	3	56.60	55.00	18	15,737	0.11%
2020/03/26	10	53.17	28	53.78	54.00	-18	15,448	-0.12%
2020/03/25	24	52.20	21	52.38	52.60	3	15,288	0.02%
2020/03/24	9	47.87	16	47.70	48.30	-7	15,366	-0.05%
2020/03/23	7	44.50	2	44.75	44.20	5	15,378	0.03%
2020/03/20	48	48.54	58	48.08	48.65	-10	15,594	-0.06%
2020/03/19	18	45.69	8.7	45.87	45.20	9.3	15,699	0.06%
2020/03/18	13	51.92	26	54.40	50.20	-13	15,940	-0.08%
2020/03/17	45	55.07	10	56.06	54.10	35	15,935	0.22%
2020/03/16	6	60.55	3.1	62.43	59.20	2.9	15,889	0.02%
2020/03/13	5	59.85	4	61.28	62.90	1	15,789	0.01%
2020/03/12	29	66.71	11	67.52	66.00	18	15,712	0.11%
2020/03/11	5	74.60	11	75.29	72.60	-6	15,616	-0.04%
2020/03/10	7.3	73.69	7	74.09	74.90	0.3	16,247	0.00%
2020/03/09	16	76.34	9	75.67	74.80	7	16,399	0.04%
2020/03/06	13	78.77	1	78.90	78.50	12	16,572	0.07%
2020/03/05	3.3	80.29	8	80.23	80.10	-4.7	16,512	-0.03%
2020/03/04	4.3	77.60	14	77.91	78.60	-9.7	16,441	-0.06%
2020/03/03	58.3	77.87	50	78.25	77.80	8.3	16,394	0.05%
2020/03/02	22.3	75.69	6	74.92	76.30	16.3	16,307	0.10%
2020/02/27	37	79.54	51	79.84	77.30	-14	16,166	-0.09%
2020/02/26	15.1	81.75	6	81.30	81.40	9.1	15,899	0.06%
2020/02/25	12.2	83.27	10.1	83.50	83.30	2.1	15,824	0.01%
2020/02/24	3.3	84.56	7	85.30	84.50	-3.7	15,791	-0.02%
2020/02/21	30	84.39	31	84.14	84.40	-1	15,767	-0.01%
2020/02/20	16.3	83.92	6	84.33	83.60	10.3	15,878	0.07%
2020/02/19	37.3	84.52	32	83.27	84.80	5.3	15,889	0.03%
2020/02/18	41	85.00	7	84.64	83.80	34	15,912	0.21%
2020/02/17	27	87.72	13	87.98	88.00	14	15,974	0.09%
2020/02/14	7.3	86.50	4	86.58	86.80	3.3	15,958	0.02%
2020/02/13	13	86.07	28	86.29	86.50	-15	15,905	-0.09%
2020/02/12	5.3	84.72	7	84.66	84.70	-1.7	15,692	-0.01%
2020/02/11	3.5	83.91	2.1	84.43	85.10	1.4	15,604	0.01%
2020/02/10	2	82.65	1	82.50	83.50	1	15,557	0.01%
2020/02/07	0	0.00	1	84.90	84.30	-1	15,720	-0.01%
2020/02/06	8	85.10	11	84.75	85.10	-3	16,029	-0.02%
2020/02/05	21	83.14	50	83.59	84.40	-29	16,011	-0.18%
2020/02/04	5.7	79.07	1	80.30	79.90	4.7	15,700	0.03%
2020/02/03	1	75.80	6	76.12	79.40	-5	15,804	-0.03%
2020/01/31	4	78.70	3	78.60	78.10	1	15,856	0.01%
2020/01/30	22	80.60	14	79.49	77.80	8	15,773	0.05%
2020/01/20	15	84.89	24	84.86	85.20	-9	15,557	-0.06%
2020/01/17	10.3	83.69	7	83.31	83.60	3.3	15,652	0.02%
2020/01/16	12.3	83.26	11	83.59	83.40	1.3	15,683	0.01%
2020/01/15	6	84.28	5	84.88	83.80	1	15,707	0.01%
2020/01/14	9.3	85.01	66	85.01	85.30	-56.7	15,890	-0.36%
2020/01/13	125.3	85.96	58	85.80	85.50	67.3	15,918	0.42%	大買/
2020/01/10	49.3	83.72	110	84.16	84.30	-60.7	15,943	-0.38%	大賣/
2020/01/09	74.3	84.09	7	83.91	83.40	67.3	15,933	0.42%
2020/01/08	37	83.27	37	83.54	82.60	0	15,985	0.00%
2020/01/07	9.1	81.41	8	81.69	81.10	1.1	15,937	0.01%
2020/01/06	4.2	83.60	1	84.00	83.70	3.2	16,165	0.02%
2020/01/03	21	86.32	12	85.58	84.80	9	16,883	0.05%
2020/01/02	24	87.63	40	87.46	86.00	-16	16,981	-0.09%
2019/12/31	11	83.74	9	83.52	83.40	2	16,518	0.01%
2019/12/30	5	85.28	139	84.10	84.50	-134	16,674	-0.80%	大賣/鉅額交易
2019/12/27	11	84.57	8	84.30	83.60	3	16,779	0.02%
2019/12/26	4.3	83.98	5	84.70	83.70	-0.7	16,857	0.00%
2019/12/25	0.3	84.00	1	83.60	84.10	-0.7	17,027	0.00%
2019/12/24	38	83.03	27	83.48	83.50	11	17,325	0.06%
2019/12/23	4	82.58	15	82.75	82.60	-11	17,442	-0.06%
2019/12/20	163.3	84.19	41	84.57	83.50	122.3	17,427	0.70%	大買/鉅額交易
2019/12/19	62	85.24	179	85.12	85.50	-117	17,330	-0.68%	大賣/鉅額交易
2019/12/18	140	83.59	141	84.42	84.00	-1	17,121	-0.01%	大買/大賣/
2019/12/17	46	85.13	44	84.71	85.30	2	16,935	0.01%
2019/12/16	56	82.92	82	82.88	82.80	-26	16,537	-0.16%
2019/12/13	126.3	79.41	146.1	79.96	79.60	-19.7	16,307	-0.12%	大買/大賣/
2019/12/12	5.3	76.91	21	77.25	77.30	-15.7	16,202	-0.10%
2019/12/11	129.3	76.07	16	76.08	75.60	113.3	16,149	0.70%	大買/鉅額交易
2019/12/10	8.3	75.71	6	75.32	75.10	2.3	15,982	0.01%
2019/12/09	23.3	76.22	22	76.80	76.00	1.3	15,918	0.01%
2019/12/06	28.4	76.69	26	76.96	75.30	2.4	15,863	0.01%
2019/12/05	49.4	77.18	53	76.23	77.20	-3.6	15,614	-0.02%
2019/12/04	22.3	73.15	22	73.17	72.60	0.3	15,170	0.00%
2019/12/03	10.3	72.77	7	73.14	73.30	3.3	15,695	0.02%
2019/12/02	0.3	71.30	2	70.80	71.60	-1.7	15,683	-0.01%
2019/11/29	3.3	71.26	3	71.27	71.20	0.3	15,714	0.00%
2019/11/28	3.3	71.85	4	71.78	71.70	-0.7	15,743	0.00%
2019/11/27	3.7	70.69	1	71.90	71.10	2.7	16,042	0.02%
2019/11/26	1.3	71.25	2	71.60	70.80	-0.7	16,240	0.00%
2019/11/25	1.3	70.64	3	70.93	70.80	-1.8	16,229	-0.01%
2019/11/22	3.3	70.37	11	70.46	70.10	-7.8	16,398	-0.05%
2019/11/21	8	69.16	0	0.00	69.30	8	16,432	0.05%
2019/11/20	1.5	71.13	7	71.03	71.00	-5.5	16,400	-0.03%
2019/11/19	10	71.91	6	71.73	71.20	4	16,383	0.02%
2019/11/18	4	71.13	14	71.36	71.10	-10	16,350	-0.06%
2019/11/15	8	68.13	17	68.71	69.00	-9	16,425	-0.05%
2019/11/14	16	67.44	9	67.80	67.20	7	16,375	0.04%
2019/11/13	11	70.42	5	70.60	69.90	6	16,213	0.04%
2019/11/12	1	71.60	0	0.00	72.00	1	16,380	0.01%
2019/11/11	4.1	71.49	6	71.45	71.20	-1.9	16,841	-0.01%
2019/11/08	3	72.53	1	72.40	72.40	2	16,960	0.01%
2019/11/07	12	72.51	10	72.00	72.40	2	17,237	0.01%
2019/11/06	35	73.28	16	72.99	72.50	19	17,622	0.11%
2019/11/05	12	72.87	76	71.94	73.00	-64	17,609	-0.36%
2019/11/04	21	70.06	6	70.55	69.80	15	17,614	0.09%
2019/11/01	4	69.65	9	69.81	70.60	-5	17,772	-0.03%
2019/10/31	23	70.24	2	70.30	70.00	21	18,113	0.12%
2019/10/30	17	71.25	5	71.12	71.10	12	18,232	0.07%
2019/10/29	10	72.21	26	72.23	72.30	-16	18,513	-0.09%
2019/10/28	5	72.00	17	72.09	71.90	-12	18,880	-0.06%
2019/10/25	8	72.18	34	72.52	71.70	-26	19,226	-0.14%
2019/10/24	1	71.30	1	71.30	71.30	0	19,474	0.00%
2019/10/23	12	70.58	4	71.10	70.60	8	20,013	0.04%
2019/10/22	36	71.19	10	71.25	70.90	26	20,315	0.13%
2019/10/21	11	71.16	3	71.67	71.60	8	20,699	0.04%
2019/10/18	14	72.06	24	72.21	72.30	-10	21,155	-0.05%
2019/10/17	8	69.73	5	70.18	70.40	3	21,006	0.01%
2019/10/16	11	70.05	20	70.51	70.00	-9	21,169	-0.04%
2019/10/15	22	69.84	2	69.95	69.60	20	21,329	0.09%
2019/10/14	17	72.46	12	73.33	71.70	5	21,521	0.02%
2019/10/09	34	73.02	41	72.96	71.40	-7	21,722	-0.03%
2019/10/08	22	78.95	8	78.83	78.60	14	22,011	0.06%
2019/10/07	4	81.73	13	81.86	81.70	-9	22,204	-0.04%
2019/10/04	4	79.60	4	79.20	79.20	0	22,600	0.00%
2019/10/03	23	80.17	2	79.90	79.90	21	22,655	0.09%
2019/10/02	8	82.24	6	82.28	82.00	2	22,675	0.01%
2019/10/01	6	82.53	13	82.42	83.10	-7	22,863	-0.03%
2019/09/27	44	81.60	26	80.80	80.50	18	23,213	0.08%
2019/09/26	34	83.74	35	83.87	84.30	-1	23,309	0.00%
2019/09/25	7	84.31	17	84.21	85.00	-10	23,355	-0.04%
2019/09/24	14	85.48	16.4	85.42	85.40	-2.4	23,564	-0.01%
2019/09/23	5	83.76	10	83.74	85.00	-5	23,513	-0.02%
2019/09/20	6	82.52	11	82.37	82.90	-5	23,470	-0.02%
2019/09/19	15	81.35	15	81.61	81.40	0	23,507	0.00%
2019/09/18	31	82.13	15.2	82.60	82.10	15.8	23,652	0.07%
2019/09/17	47	82.14	130	82.22	82.00	-83	23,426	-0.35%	大賣/
2019/09/16	21	77.84	30	78.39	78.10	-9	23,070	-0.04%
2019/09/12	6	77.63	34	77.77	77.80	-28	22,934	-0.12%
2019/09/11	15	76.73	4	76.78	76.90	11	23,092	0.05%
2019/09/10	7	76.36	16	76.69	76.50	-9	23,073	-0.04%
2019/09/09	2	76.75	4	77.03	76.50	-2	22,963	-0.01%
2019/09/06	38	77.72	2	77.50	77.10	36	22,935	0.16%
2019/09/05	6	76.07	48	75.76	76.90	-42	22,727	-0.18%
2019/09/04	8	73.43	21	73.37	73.00	-13	22,048	-0.06%
2019/09/03	2	71.40	2	71.45	71.20	0	21,843	0.00%
2019/09/02	13	71.70	19	71.46	71.80	-6	21,945	-0.03%
2019/08/30	35	70.86	28	71.06	70.40	7	22,042	0.03%
2019/08/29	43	71.54	17	71.33	70.90	26	21,791	0.12%
2019/08/28	19	72.52	14	72.81	73.50	5	21,629	0.02%
2019/08/27	9	72.19	14	72.16	72.40	-5	21,576	-0.02%
2019/08/26	2	70.70	4	71.03	71.10	-2	21,613	-0.01%
2019/08/23	1	71.20	6	71.27	71.50	-5	21,653	-0.02%
2019/08/22	1	70.80	3	70.50	70.30	-2	21,891	-0.01%
2019/08/21	6	70.03	5	70.22	70.20	1	21,999	0.00%
2019/08/20	99	70.74	89	69.84	69.60	10	21,910	0.05%
2019/08/19	6	71.17	26	71.53	71.50	-20	21,701	-0.09%
2019/08/16	28	71.43	15	70.97	71.30	13	21,706	0.06%
2019/08/15	23	71.03	15	71.86	71.40	8	21,528	0.04%
2019/08/14	67	71.94	84	71.94	72.50	-17	21,327	-0.08%
2019/08/13	5	68.30	36	68.37	68.80	-31	20,914	-0.15%
2019/08/12	2	69.45	36	68.26	69.30	-34	20,823	-0.16%
2019/08/08	35	68.61	18	68.43	68.10	17	20,648	0.08%
2019/08/07	13	70.51	9	70.34	69.80	4	20,380	0.02%
2019/08/06	40	68.88	11	68.54	69.20	29	20,360	0.14%
2019/08/05	34	71.59	25	71.13	70.90	9	20,128	0.04%
2019/08/02	20	72.22	2	72.10	72.30	18	19,947	0.09%
2019/08/01	12	73.08	8	73.08	74.10	4	19,603	0.02%
2019/07/31	39	73.72	14	73.82	74.00	25	19,326	0.13%
2019/07/30	9	74.36	39	75.58	75.80	-30	18,943	-0.16%
2019/07/29	25	75.26	10	75.70	74.80	15	18,672	0.08%
2019/07/26	51	76.35	42	76.27	77.00	9	18,418	0.05%
2019/07/25	22.1	74.86	37	74.66	76.50	-14.9	18,036	-0.08%
2019/07/24	30.1	71.12	23	71.00	71.80	7.1	17,555	0.04%
2019/07/23	21	72.05	23	72.24	72.30	-2	17,288	-0.01%
2019/07/22	8	69.78	40	69.71	69.80	-32	16,822	-0.19%
2019/07/19	8	67.14	10	67.65	67.70	-2	16,681	-0.01%
2019/07/18	15	67.95	14	67.78	66.70	1	16,766	0.01%
2019/07/17	18	67.33	17	67.64	67.70	1	16,761	0.01%
2019/07/16	71	68.71	62	68.08	67.90	9	16,403	0.05%
2019/07/15	65	68.15	54	68.56	69.90	11	16,011	0.07%
2019/07/12	56	67.31	110	67.16	66.70	-54	15,539	-0.35%	大賣/
2019/07/11	27	65.19	40.1	65.35	65.40	-13.1	14,914	-0.09%
2019/07/10	8	64.01	32	63.99	64.40	-24	14,508	-0.17%
2019/07/09	10	61.94	39	61.95	62.80	-29	14,063	-0.21%
2019/07/08	22	60.86	23	60.93	61.00	-1	13,989	-0.01%
2019/07/05	32.1	61.56	14	61.67	62.00	18.1	13,864	0.13%
2019/07/04	30	58.87	24	59.25	59.20	6	13,603	0.04%
2019/07/03	37	65.69	31	65.78	65.20	6	13,120	0.05%
2019/07/02	9	66.30	12	66.42	66.30	-3	12,926	-0.02%
2019/07/01	30	65.90	10	65.64	66.00	20	12,763	0.16%
2019/06/28	17	64.18	25	64.40	64.50	-8	12,675	-0.06%
2019/06/27	37	64.05	31	64.07	64.10	6	12,671	0.05%
2019/06/26	7	63.40	4	64.05	63.70	3	12,576	0.02%
2019/06/25	8	63.76	35	63.94	63.30	-27	12,511	-0.22%
2019/06/24	48	63.30	10	63.20	63.10	38	12,335	0.31%
2019/06/21	0	0.00	12	63.03	63.00	-12	12,376	-0.10%
2019/06/20	19	62.32	7	62.60	62.30	12	12,425	0.10%
2019/06/19	12	61.87	22	62.06	62.10	-10	12,690	-0.08%
2019/06/18	1	60.80	0	0.00	60.90	1	12,913	0.01%
2019/06/17	5	61.26	12	61.39	60.90	-7	13,002	-0.05%
2019/06/14	4	61.10	6	61.02	60.80	-2	13,029	-0.02%
2019/06/13	2	60.70	20	60.97	60.90	-18	13,208	-0.14%
2019/06/12	4	60.08	8	60.10	60.70	-4	13,381	-0.03%
2019/06/11	6	59.58	2	59.80	59.40	4	13,387	0.03%
2019/06/10	22	59.37	3	59.47	59.30	19	13,385	0.14%
2019/06/06	11	59.33	2	59.20	59.20	9	13,309	0.07%
2019/06/05	16	60.76	19	62.01	60.50	-3	13,197	-0.02%
2019/06/04	9	60.97	19	61.08	60.90	-10	13,239	-0.08%
2019/06/03	3	61.07	23	61.00	61.90	-20	13,345	-0.15%
2019/05/31	29	61.28	25	61.03	61.60	4	13,594	0.03%
2019/05/30	16	59.74	10	59.31	60.00	6	13,647	0.04%
2019/05/29	28	58.52	18	58.41	58.00	10	14,301	0.07%
2019/05/28	9	60.86	0	0.00	60.90	9	14,202	0.06%
2019/05/27	2	60.50	1	60.60	60.50	1	14,243	0.01%
2019/05/23	4	60.15	6	60.20	60.20	-2	14,524	-0.01%
2019/05/22	0	0.00	1	61.60	60.80	-1	14,473	-0.01%
2019/05/21	13	61.30	1	61.00	61.50	12	14,511	0.08%
2019/05/20	1	60.90	4	61.08	60.90	-3	14,456	-0.02%
2019/05/17	6	60.78	0	0.00	60.60	6	14,483	0.04%
2019/05/16	4	61.10	0	0.00	61.00	4	14,663	0.03%
2019/05/15	3	61.93	2	62.25	62.00	1	14,857	0.01%
2019/05/14	6	60.40	8	59.90	61.50	-2	14,930	-0.01%
2019/05/13	4	62.65	0	61.80	61.10	4	14,868	0.03%
2019/05/10	10	64.10	5	64.80	63.80	5	14,877	0.03%
2019/05/09	1	64.60	5	64.60	64.20	-4	14,873	-0.03%
2019/05/08	0	0.00	6	65.22	65.90	-6	14,917	-0.04%
2019/05/07	5	65.68	5	66.14	66.20	0	15,090	0.00%
2019/05/06	6	65.07	1	65.50	65.00	5	15,350	0.03%
2019/05/03	2	66.40	9	66.27	66.70	-7	15,458	-0.05%
2019/05/02	1	65.90	0	0.00	65.70	1	15,502	0.01%
2019/04/30	0	0.00	1	64.90	65.40	-1	15,440	-0.01%
2019/04/29	7	64.96	10	65.68	64.70	-3	15,403	-0.02%
2019/04/26	4	65.95	16	65.64	66.00	-12	15,443	-0.08%
2019/04/25	18.2	65.77	14	66.14	65.50	4.2	15,607	0.03%
2019/04/24	16	65.17	16	65.13	65.40	0	15,701	0.00%
2019/04/23	1	64.50	14	64.84	64.90	-13	15,609	-0.08%
2019/04/22	0	0.00	20	64.00	63.80	-20	15,427	-0.13%
2019/04/19	12	63.92	17	63.92	63.70	-5	15,609	-0.03%
2019/04/18	18	63.54	9	63.23	63.10	9	15,726	0.06%
2019/04/17	22	63.27	55	63.38	63.90	-33	15,680	-0.21%
2019/04/16	0	0.00	13	62.53	62.70	-13	15,271	-0.09%
2019/04/15	0	0.00	10	61.41	61.70	-10	15,292	-0.07%
2019/04/12	11	60.64	15	60.59	60.50	-4	15,430	-0.03%
2019/04/11	8	62.10	5	62.54	61.60	3	15,579	0.02%
2019/04/10	1	62.30	1	62.40	62.50	0	15,541	0.00%
2019/04/09	5	62.72	3	62.67	62.60	2	15,544	0.01%
2019/04/08	4	62.93	8	62.81	63.00	-4	15,589	-0.03%
2019/04/03	4	61.93	3	62.27	62.30	1	15,573	0.01%
2019/04/02	3	61.87	9	61.88	61.70	-6	15,576	-0.04%
2019/04/01	5	61.84	9	61.82	61.00	-4	15,479	-0.03%
2019/03/29	0	0.00	6	61.10	61.40	-6	15,297	-0.04%
2019/03/28	8	60.51	7	60.56	60.80	1	15,362	0.01%
2019/03/27	1	61.40	2	60.80	61.10	-1	15,426	-0.01%
2019/03/26	18	61.26	1	60.90	61.00	17	15,503	0.11%
2019/03/25	10	61.20	2	61.45	61.10	8	15,537	0.05%
2019/03/22	44	63.60	11	63.74	63.10	33	15,375	0.21%
2019/03/21	12	63.08	62	62.57	62.80	-50	15,116	-0.33%
2019/03/20	8	60.25	3	60.30	60.60	5	14,789	0.03%
2019/03/19	2	59.80	0	0.00	59.70	2	14,829	0.01%
2019/03/18	23	59.52	2	59.65	59.50	21	14,908	0.14%
2019/03/15	7	60.53	2	60.75	60.10	5	15,087	0.03%
2019/03/14	8	60.18	1	60.20	60.30	7	14,991	0.05%
2019/03/13	7	60.23	1	60.20	60.10	6	15,174	0.04%
2019/03/12	3	61.17	19	61.01	60.80	-16	15,594	-0.10%
2019/03/11	7	60.57	1	60.60	60.40	6	15,731	0.04%
2019/03/08	5	59.60	3	60.03	60.50	2	16,027	0.01%
2019/03/07	19.3	60.46	14	60.48	60.00	5.3	16,221	0.03%
2019/03/06	32	61.51	15	61.77	61.40	17	16,501	0.10%
2019/03/05	22	63.45	5	63.90	63.10	17	16,394	0.10%
2019/03/04	81	65.05	16.2	65.27	64.80	64.8	16,369	0.40%
2019/02/27	15	62.79	13	62.49	62.20	2	15,802	0.01%
2019/02/26	11	61.91	18	62.20	62.00	-7	15,710	-0.04%
2019/02/25	2	61.50	1	61.60	61.60	1	15,707	0.01%
2019/02/22	14	61.87	5	61.94	60.90	9	15,771	0.06%
2019/02/21	0	0.00	1	60.90	60.80	-1	15,743	-0.01%
2019/02/20	4	60.30	7	60.31	60.60	-3	15,996	-0.02%
2019/02/18	6	60.60	1	60.30	60.20	5	16,231	0.03%
2019/02/15	17	61.09	0	0.00	60.00	17	16,456	0.10%
2019/02/14	16	62.30	26	62.15	62.10	-10	16,908	-0.06%
2019/02/13	11	60.57	0	0.00	60.50	11	16,720	0.07%
2019/02/12	4	59.80	0	0.00	60.00	4	16,634	0.02%
2019/02/11	29	59.44	27	59.83	59.00	2	16,723	0.01%
2019/01/30	1	59.40	1	60.00	60.10	0	16,698	0.00%
2019/01/29	8	58.98	3	58.60	58.80	5	16,892	0.03%
2019/01/28	5	61.70	11	61.23	60.80	-6	16,946	-0.04%
2019/01/25	32	61.04	34	60.53	60.00	-2	17,441	-0.01%
2019/01/24	9	58.89	18	58.42	59.60	-9	17,578	-0.05%
2019/01/23	2	57.00	6	57.12	57.00	-4	17,784	-0.02%
2019/01/21	0	0.00	1	57.00	57.20	-1	18,153	-0.01%
2019/01/18	11	56.16	44	56.17	56.40	-33	18,315	-0.18%
2019/01/17	17	55.51	4	55.75	55.10	13	18,690	0.07%
2019/01/16	6	56.13	37	55.87	56.40	-31	18,690	-0.17%
2019/01/15	8	53.14	11	53.27	53.60	-3	18,317	-0.02%
2019/01/14	4	52.60	6	52.07	52.00	-2	18,313	-0.01%
2019/01/11	4	53.20	3	53.80	53.50	1	18,682	0.01%
2019/01/10	29	53.69	22	53.72	53.80	7	18,912	0.04%
2019/01/09	3	52.40	2	52.70	52.50	1	19,145	0.01%
2019/01/08	10	51.90	10	52.00	51.70	0	19,658	0.00%
2019/01/07	1	52.10	2	52.10	51.80	-1	20,232	0.00%
2019/01/04	9	50.75	7	50.21	51.60	2	20,387	0.01%
2019/01/03	39	52.25	9	52.02	51.50	30	20,481	0.15%
2019/01/02	1	54.80	6	55.23	55.00	-5	20,280	-0.02%
2018/12/28	10	55.21	18	55.28	55.00	-8	20,283	-0.04%
2018/12/27	8	56.06	9	55.54	55.80	-1	20,546	0.00%
2018/12/26	39	54.53	34	55.78	54.10	5	20,886	0.02%
2018/12/25	5	54.70	1	54.40	57.00	4	20,699	0.02%
2018/12/24	0	0.00	20	54.48	56.00	-20	20,630	-0.10%
2018/12/22	1	53.50	2	53.70	53.50	-1	20,579	0.00%
2018/12/21	4	52.58	8	53.90	53.90	-4	20,769	-0.02%
2018/12/20	2	52.95	7	53.33	53.20	-5	20,727	-0.02%
2018/12/19	28	53.38	19	53.38	53.70	9	20,739	0.04%
2018/12/18	6	53.35	15	53.91	54.50	-9	20,886	-0.04%
2018/12/17	6	53.27	1	53.50	53.50	5	21,045	0.02%
2018/12/14	4	52.85	4	53.38	53.50	0	21,101	0.00%
2018/12/13	3	54.10	5	54.30	54.30	-2	21,248	-0.01%
2018/12/12	0	0.00	3	53.57	53.70	-3	21,266	-0.01%
2018/12/11	8	52.46	5	52.80	52.90	3	21,435	0.01%
2018/12/10	18	52.36	3	52.03	52.10	15	21,444	0.07%
2018/12/07	17	55.86	17	55.72	55.70	0	21,240	0.00%
2018/12/06	28	55.10	26	55.39	55.00	2	21,318	0.01%
2018/12/05	59	57.06	20	57.03	56.90	39	21,196	0.18%
2018/12/04	18	62.32	45	62.36	62.00	-27	20,978	-0.13%
2018/12/03	28	63.39	22	63.52	62.80	6	21,411	0.03%
2018/11/30	5	60.96	6	61.07	61.00	-1	21,352	0.00%
2018/11/29	22	61.80	40	61.65	60.30	-18	21,074	-0.09%
2018/11/28	15	58.52	15	58.69	58.60	0	20,549	0.00%
2018/11/27	27	57.18	18	56.49	58.00	9	20,421	0.04%
2018/11/26	2	57.25	7	57.74	57.30	-5	20,280	-0.02%
2018/11/23	7	56.76	5	57.30	56.10	2	20,060	0.01%
2018/11/22	36	58.18	5	57.98	58.00	31	19,999	0.16%
2018/11/21	8	57.39	6	57.48	57.80	2	19,955	0.01%
2018/11/20	5	57.22	37	56.66	57.50	-32	19,930	-0.16%
2018/11/19	18	57.00	33	56.91	57.50	-15	19,764	-0.08%
2018/11/16	16	55.67	26	56.07	54.60	-10	19,540	-0.05%
2018/11/15	9	55.98	4	56.18	55.90	5	19,505	0.03%
2018/11/14	38	56.62	30	56.43	56.50	8	19,728	0.04%
2018/11/13	107	55.70	105	55.20	56.20	2	19,607	0.01%	大買/大賣/
2018/11/12	32	53.66	73	53.44	53.80	-41	19,062	-0.22%
2018/11/09	72	54.18	5	54.12	54.20	67	19,229	0.35%
2018/11/08	15	56.03	42	54.69	53.80	-27	19,260	-0.14%
2018/11/07	35	54.42	9	54.14	55.20	26	19,218	0.14%
2018/11/06	4	52.68	76	54.04	52.20	-72	19,372	-0.37%
2018/11/05	9.1	55.61	11	55.85	55.70	-2	19,130	-0.01%
2018/11/02	33	56.33	48	56.58	56.10	-15	18,950	-0.08%
2018/11/01	34	52.84	35	53.54	54.40	-1	18,486	-0.01%
2018/10/31	20	50.72	14	50.79	51.40	6	18,245	0.03%
2018/10/30	14	48.36	34	48.45	48.50	-20	18,057	-0.11%
2018/10/29	8	45.93	24	46.04	46.60	-16	18,136	-0.09%
2018/10/26	22	46.52	6	46.10	46.00	16	18,007	0.09%
2018/10/25	58	46.13	41	45.98	45.75	17	17,850	0.10%
2018/10/24	42	50.32	16	49.90	49.30	26	17,412	0.15%
2018/10/23	19	50.89	7	50.80	50.50	12	17,196	0.07%
2018/10/22	18	50.66	18	51.78	52.50	0	17,104	0.00%
2018/10/19	35	50.42	47	50.67	52.10	-12	17,086	-0.07%
2018/10/18	35	51.83	18	53.00	51.50	17	16,829	0.10%
2018/10/17	60	54.82	85	55.51	54.40	-25	16,582	-0.15%
2018/10/16	59	55.19	31	55.16	54.10	28	16,399	0.17%
2018/10/15	50	55.76	70	55.99	57.20	-20	15,984	-0.13%
2018/10/12	1	52.50	18	53.03	53.30	-17	15,807	-0.11%
2018/10/11	32	47.92	24	48.18	48.50	8	16,127	0.05%
2018/10/09	5	53.02	1	53.10	52.30	4	15,936	0.03%
2018/10/08	2	52.55	7	52.59	52.70	-5	15,934	-0.03%
2018/10/05	7	52.50	45	52.71	52.20	-38	16,046	-0.24%
2018/10/04	78	54.77	25	54.89	53.90	53	15,944	0.33%
2018/10/03	12	58.44	13	58.09	57.80	-1	15,634	-0.01%
2018/10/02	3	58.40	10	58.41	58.40	-7	15,806	-0.04%
2018/10/01	2	58.20	11	59.10	59.20	-9	15,987	-0.06%
2018/09/28	13	59.11	6	58.83	58.10	7	16,032	0.04%
2018/09/27	8	59.28	6	59.58	59.80	2	16,022	0.01%
2018/09/26	7	60.41	2	60.35	60.20	5	16,059	0.03%
2018/09/25	5	59.96	22	61.35	61.70	-17	15,996	-0.11%
2018/09/21	22	57.72	14	57.94	58.50	8	15,787	0.05%
2018/09/20	4	59.55	3	59.53	59.50	1	15,577	0.01%
2018/09/19	6	60.47	6	60.63	60.00	0	15,619	0.00%
2018/09/18	4	59.73	6	59.55	59.30	-2	15,521	-0.01%
2018/09/17	19	61.40	24	62.07	61.20	-5	15,653	-0.03%
2018/09/14	1	59.60	6	59.52	59.60	-5	15,536	-0.03%
2018/09/13	8	57.14	19	57.26	57.50	-11	15,487	-0.07%
2018/09/12	41	57.68	25	58.50	57.40	16	15,392	0.10%
2018/09/11	10	59.85	25	60.06	60.10	-15	15,284	-0.10%
2018/09/10	5	59.20	10	58.77	59.40	-5	15,273	-0.03%
2018/09/07	43	59.03	16	59.72	57.50	27	15,057	0.18%
2018/09/06	58	63.88	27	64.50	63.60	31	14,555	0.21%
2018/09/05	7	66.93	3	66.40	66.60	4	14,461	0.03%
2018/09/04	2	67.50	8.3	67.62	67.60	-6.3	14,515	-0.04%
2018/09/03	22	68.34	0	0.00	66.70	22	14,537	0.15%
2018/08/31	10	68.88	7	69.29	69.70	3	14,532	0.02%
2018/08/30	5	69.56	8	69.43	69.80	-3	14,599	-0.02%
2018/08/29	13	70.58	14	70.09	69.90	-1	14,638	-0.01%
2018/08/28	13	71.75	10	71.75	70.70	3	14,686	0.02%
2018/08/27	7	69.73	30	69.12	70.10	-23	14,685	-0.16%
2018/08/24	4	67.03	7	67.53	67.40	-3	14,615	-0.02%
2018/08/23	11	67.30	5	67.04	67.30	6	14,816	0.04%
2018/08/22	54	67.95	25	67.61	67.40	29	15,016	0.19%
2018/08/21	4	68.15	74	68.06	68.50	-70	14,898	-0.47%
2018/08/20	34	66.22	20	67.00	65.70	14	14,733	0.10%
2018/08/17	35	65.89	6	66.63	65.00	29	14,696	0.20%
2018/08/16	24	66.55	74	64.78	67.30	-50	14,730	-0.34%
2018/08/15	46	68.28	8	68.16	67.70	38	14,720	0.26%
2018/08/14	10	69.57	45	69.18	70.20	-35	14,828	-0.24%
2018/08/13	34	69.94	56	69.75	68.90	-22	14,780	-0.15%
2018/08/10	5	73.42	8	73.54	73.20	-3	14,684	-0.02%
2018/08/09	8	74.00	8	74.01	73.80	0	15,217	0.00%
2018/08/08	31	74.75	9	74.52	73.70	22	15,904	0.14%
2018/08/07	24	74.22	49	74.37	74.30	-25	15,697	-0.16%
2018/08/06	12	74.42	19	74.00	73.60	-7	15,527	-0.05%
2018/08/03	31	76.35	45	76.17	75.80	-14	15,434	-0.09%
2018/08/02	18	78.18	6	78.63	78.40	12	15,088	0.08%
2018/08/01	5	78.46	22	79.14	79.60	-17	15,260	-0.11%
2018/07/31	31	78.99	16	78.56	78.60	15	15,524	0.10%
2018/07/30	37	79.98	44	80.52	79.60	-7	15,472	-0.05%
2018/07/27	3	81.47	26	81.80	81.90	-23	15,429	-0.15%
2018/07/26	12	81.18	9	81.70	81.00	3	15,483	0.02%
2018/07/25	17	79.50	19	80.05	80.70	-2	15,438	-0.01%
2018/07/24	8	78.63	2	78.00	78.70	6	15,313	0.04%
2018/07/23	20.2	78.75	7	78.24	78.50	13.2	15,282	0.09%
2018/07/20	6	80.47	12	81.06	80.50	-6	15,145	-0.04%
2018/07/19	40	81.33	29	81.27	80.20	11	14,995	0.07%
2018/07/18	58	85.74	34	85.45	84.00	24	14,804	0.16%
2018/07/17	1	86.50	9	86.93	88.10	-8	14,268	-0.06%
2018/07/16	12	87.89	4	87.45	86.00	8	14,503	0.06%
2018/07/13	9.3	87.50	16	88.21	88.80	-6.8	14,830	-0.05%
2018/07/12	8	85.91	16	85.96	86.00	-8	14,930	-0.05%
2018/07/11	10	83.95	2	84.00	83.60	8	14,854	0.05%
2018/07/10	5	82.68	11	83.34	83.90	-6	14,839	-0.04%
2018/07/09	7	81.74	12	81.16	81.00	-5	14,834	-0.03%
2018/07/06	6	79.23	10	79.34	79.30	-4	14,766	-0.03%
2018/07/05	11	79.96	4	79.98	78.10	7	14,840	0.05%
2018/07/04	6	81.05	2	81.50	80.90	4	14,867	0.03%
2018/07/03	4	82.13	15	82.49	81.80	-11	14,987	-0.07%
2018/07/02	7	82.29	5	83.30	81.00	2	15,008	0.01%
2018/06/29	16	82.89	1	83.00	83.20	15	15,006	0.10%
2018/06/28	14	82.11	14	82.86	83.00	0	14,896	0.00%
2018/06/27	7	87.49	6	87.92	87.20	1	14,905	0.01%
2018/06/26	10	83.26	12	84.24	85.40	-2	14,884	-0.01%
2018/06/25	42	88.23	28	88.51	86.50	14	14,928	0.09%
2018/06/22	3	91.20	1	91.40	92.50	2	14,980	0.01%
2018/06/21	4	92.40	7	92.46	92.50	-3	15,189	-0.02%
2018/06/20	21	90.74	10	90.70	90.40	11	15,469	0.07%
2018/06/19	7	91.96	7	91.46	90.60	0	15,738	0.00%
2018/06/15	33	92.52	1	92.30	92.30	32	15,984	0.20%
2018/06/14	24	92.73	17	92.22	93.00	7	16,223	0.04%
2018/06/13	37	95.04	5	95.08	94.00	32	16,634	0.19%
2018/06/12	16	97.83	0	0.00	97.60	16	17,044	0.09%
2018/06/11	4	99.75	9	100.44	100.50	-5	17,150	-0.03%
2018/06/08	0	0.00	3	100.00	99.80	-3	17,589	-0.02%
2018/06/07	2	99.95	7	100.57	101.00	-5	18,378	-0.03%
2018/06/06	2	100.20	4	100.48	100.00	-2	18,443	-0.01%
2018/06/05	9	101.94	20	101.08	101.00	-11	18,596	-0.06%
2018/06/04	0	0.00	30	100.43	100.50	-30	18,828	-0.16%
2018/06/01	4	97.70	5	97.68	97.50	-1	18,800	-0.01%
2018/05/31	8	98.69	5	98.26	99.60	3	18,818	0.02%
2018/05/30	71	96.35	50	95.73	96.50	21	18,634	0.11%
2018/05/29	5	99.18	6	99.03	98.90	-1	18,503	-0.01%
2018/05/28	4	99.33	4	99.90	99.30	0	18,719	0.00%
2018/05/25	16	101.91	8	102.50	100.50	8	19,323	0.04%
2018/05/24	14	101.11	29	101.16	102.00	-15	19,520	-0.08%
2018/05/23	25	100.02	27	99.38	99.30	-2	19,558	-0.01%
2018/05/22	26	99.48	17	100.01	97.20	9	19,441	0.05%
2018/05/21	1	99.60	5	99.64	99.00	-4	19,640	-0.02%
2018/05/18	15	99.33	11	99.41	98.90	4	19,694	0.02%
2018/05/17	56	104.48	53	104.68	101.50	3	19,593	0.02%
2018/05/16	38	101.58	43	99.33	102.50	-5	19,118	-0.03%
2018/05/15	4	94.93	13	95.26	95.50	-9	18,718	-0.05%
2018/05/11	9	96.28	27	96.56	95.60	-18	19,074	-0.09%
2018/05/10	1	95.00	4	94.75	93.60	-3	18,979	-0.02%
2018/05/09	2	93.95	6	94.32	94.40	-4	19,083	-0.02%
2018/05/08	14	93.91	21	94.00	94.00	-7	18,972	-0.04%
2018/05/07	10	92.55	10	92.60	92.60	0	18,680	0.00%
2018/05/04	2	92.25	10	91.85	91.70	-8	18,653	-0.04%
2018/05/03	11	89.85	5	90.30	89.90	6	18,672	0.03%
2018/05/02	2	91.35	0	0.00	91.70	2	18,748	0.01%
2018/04/30	2	92.25	1	92.30	93.00	1	18,689	0.01%
2018/04/27	2	93.50	0	0.00	93.10	2	18,725	0.01%
2018/04/26	0	0.00	6	92.33	91.80	-6	18,716	-0.03%
2018/04/25	7	89.83	21	89.86	90.80	-14	18,742	-0.07%
2018/04/24	18	90.34	22	90.46	90.10	-4	18,877	-0.02%
2018/04/23	14	92.50	2	92.65	93.00	12	19,254	0.06%
2018/04/20	62	93.74	9	94.78	92.70	53	19,486	0.27%
2018/04/19	21	97.35	49.3	96.32	97.90	-28.3	19,220	-0.15%
2018/04/18	9	93.00	40	93.04	93.10	-31	18,841	-0.16%
2018/04/17	33	90.74	42	91.07	89.50	-9	18,660	-0.05%
2018/04/16	25	92.21	5	92.30	92.20	20	18,787	0.11%
2018/04/13	16	93.13	37	94.25	93.40	-21	18,749	-0.11%
2018/04/12	11	92.39	14	92.40	92.50	-3	18,780	-0.02%
2018/04/11	10	94.31	7	92.44	91.20	3	19,053	0.02%
2018/04/10	24	90.66	31	90.46	91.90	-7	19,019	-0.04%
2018/04/09	19	88.98	8	89.10	88.50	11	19,053	0.06%
2018/04/03	6	90.40	3	90.43	90.60	3	18,913	0.02%
2018/04/02	13	92.12	2	92.55	91.70	11	18,896	0.06%
2018/03/31	1	92.00	1	91.60	92.00	0	18,981	0.00%
2018/03/30	3	92.10	2	92.35	91.80	1	19,101	0.01%
2018/03/29	7	91.83	145	91.91	92.30	-138	19,052	-0.72%	大賣/鉅額交易
2018/03/28	171	91.23	6	92.12	90.70	165	18,971	0.87%	大買/鉅額交易
2018/03/27	7	94.10	25	94.52	95.40	-18	18,730	-0.10%
2018/03/26	34	92.64	18	92.52	92.00	16	18,622	0.09%
2018/03/23	14	91.54	20	93.31	94.50	-6	18,478	-0.03%
2018/03/22	19	97.44	61	97.61	96.30	-42	18,238	-0.23%
2018/03/21	23	97.31	41	98.14	99.00	-18	17,895	-0.10%
2018/03/20	18	96.19	2	96.55	95.00	16	17,524	0.09%
2018/03/19	26	96.53	27	97.48	97.00	-1	17,250	-0.01%
2018/03/16	8	92.86	27	93.51	94.20	-19	16,725	-0.11%
2018/03/15	13	90.22	14	90.74	91.00	-1	16,156	-0.01%
2018/03/14	70	90.44	61	90.06	89.40	9	16,113	0.06%
2018/03/13	39	87.71	68	87.71	89.90	-29	15,958	-0.18%
2018/03/12	80	83.97	2	84.40	83.00	78	15,361	0.51%
2018/03/09	25	83.28	14	83.25	83.30	11	15,454	0.07%
2018/03/08	2	81.80	15	81.85	82.00	-13	15,864	-0.08%
2018/03/07	2	80.45	5	80.08	80.00	-3	15,939	-0.02%
2018/03/06	2	79.85	15	80.10	79.60	-13	16,308	-0.08%
2018/03/05	1	78.40	7	78.31	78.40	-6	16,806	-0.04%
2018/03/02	3	77.90	8	77.85	78.40	-5	16,955	-0.03%
2018/03/01	55	79.43	13	79.57	78.70	42	16,954	0.25%
2018/02/27	40	82.04	38	81.32	80.80	2	16,838	0.01%
2018/02/26	2	80.70	7	81.10	81.00	-5	16,145	-0.03%
2018/02/23	6	79.30	3	80.07	79.90	3	16,437	0.02%
2018/02/22	2	79.10	0	0.00	79.30	2	16,460	0.01%
2018/02/21	12	79.75	11	79.67	79.90	1	16,493	0.01%
2018/02/12	2	75.30	1	75.60	76.00	1	16,049	0.01%
2018/02/09	5	69.10	26	70.26	73.30	-21	15,942	-0.13%
2018/02/08	17	73.12	27	73.17	72.70	-10	15,942	-0.06%
2018/02/07	62	75.37	56	74.96	73.60	6	15,895	0.04%
2018/02/06	54	72.83	47	73.56	72.40	7	15,857	0.04%
2018/02/05	36	76.41	3	77.00	77.40	33	15,869	0.21%
2018/02/02	12	80.25	12	80.36	79.60	0	16,005	0.00%
2018/02/01	1	81.20	3	80.90	81.20	-2	16,025	-0.01%
2018/01/31	11	79.35	6	78.00	79.40	5	16,008	0.03%
2018/01/30	31	78.42	30	78.47	78.40	1	16,229	0.01%
2018/01/29	2	78.90	1	80.00	78.80	1	16,170	0.01%
2018/01/26	3	78.90	2	79.80	79.40	1	16,229	0.01%
2018/01/25	28	79.01	20	80.02	78.50	8	16,320	0.05%
2018/01/24	3	80.53	4	80.50	80.50	-1	16,586	-0.01%
2018/01/23	30	80.17	23	81.13	80.20	7	16,916	0.04%
2018/01/22	24	80.42	27	80.04	80.50	-3	17,064	-0.02%
2018/01/19	5	80.70	0	0.00	80.60	5	17,178	0.03%
2018/01/18	20	82.90	27	82.67	82.00	-7	17,082	-0.04%
2018/01/17	32	81.95	24	82.70	81.00	8	16,966	0.05%
2018/01/16	5	85.08	19	84.81	85.00	-14	16,460	-0.09%
2018/01/15	4	82.18	3	82.60	83.40	1	16,305	0.01%
2018/01/12	4	81.18	4	81.12	81.40	0	16,449	0.00%
2018/01/11	15	80.43	14	80.17	80.30	1	16,696	0.01%
2018/01/10	8	78.68	1	80.10	78.30	7	17,035	0.04%
2018/01/09	6	83.10	10	83.35	82.60	-4	17,423	-0.02%
2018/01/08	8	83.94	43	84.77	83.50	-35	17,815	-0.20%
2018/01/05	10	83.47	19	82.78	83.50	-9	18,110	-0.05%
2018/01/04	7	81.70	14	81.12	81.50	-7	17,929	-0.04%
2018/01/03	0	0.00	11	80.15	80.30	-11	18,254	-0.06%
2018/01/02	5	77.32	19	78.01	78.00	-14	18,418	-0.08%