南亞科 (2408)-富邦-陽明券商分點個股進出

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
65.5
漲跌
▲2.7
漲幅
+4.30%
成交量
16,401張
產業
上市半導體類股
1761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－富邦-陽明券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-陽明券商分點個股進出
富邦-陽明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
2024/04/24	11.5	65.23	39	65.18	65.50	-27.5	17,558	-0.16%
2024/04/23	57.1	62.69	22	62.46	62.80	35.1	17,548	0.20%
2024/04/22	47.3	61.38	54	61.01	61.20	-6.7	17,538	-0.04%
2024/04/19	56.2	62.44	21.3	62.21	62.00	34.9	17,518	0.20%
2024/04/18	26.9	64.39	46	64.52	64.30	-19.1	17,403	-0.11%
2024/04/17	37.3	65.18	3.2	64.79	64.50	34.1	17,751	0.19%
2024/04/16	83.5	66.17	74	65.72	65.50	9.5	17,642	0.05%
2024/04/15	39.3	69.82	38.3	69.68	70.00	1	17,334	0.01%
2024/04/12	242.1	71.76	210.5	71.95	71.80	31.7	17,232	0.18%	大買/大賣/
2024/04/11	99	70.45	36.1	70.58	70.60	62.9	16,845	0.37%
2024/04/10	127.8	69.57	173.5	70.15	70.20	-45.7	16,560	-0.28%	大買/大賣/
2024/04/09	15	68.39	6	68.65	68.40	9	16,334	0.06%
2024/04/08	47	68.61	7	69.11	68.10	40	16,321	0.25%
2024/04/03	49.3	67.99	45	68.02	68.20	4.3	16,271	0.03%
2024/04/02	167	70.19	135.8	69.50	69.10	31.3	16,456	0.19%	大買/大賣/
2024/04/01	80.2	69.30	49	69.17	69.40	31.2	16,546	0.19%
2024/03/29	8.1	67.72	58	67.56	67.70	-49.9	16,468	-0.30%
2024/03/28	82	67.94	16.1	68.24	67.60	65.9	16,442	0.40%
2024/03/27	39	67.95	40	68.13	67.90	-1	16,791	-0.01%
2024/03/26	83	68.73	62.1	69.01	68.10	21	16,954	0.12%
2024/03/25	46.1	67.91	20.1	68.38	68.50	26	16,725	0.16%
2024/03/22	155.4	69.79	146.5	69.88	69.60	8.9	16,622	0.05%	大買/大賣/
2024/03/21	95.2	65.42	115.1	66.22	67.60	-19.9	15,466	-0.13%	大賣/
2024/03/20	38.7	61.92	2	62.10	61.50	36.7	14,939	0.25%
2024/03/19	30	62.49	4	62.50	62.30	26	15,179	0.17%
2024/03/18	89	62.53	35	62.42	62.40	54	15,160	0.36%
2024/03/15	26	63.77	1	63.70	63.90	25	15,090	0.17%
2024/03/14	102.2	63.72	11	64.28	63.80	91.2	15,053	0.61%	大買/
2024/03/13	74.7	64.10	18.3	63.64	63.30	56.4	15,008	0.38%
2024/03/12	34.1	65.68	4.1	65.68	65.70	30	14,785	0.20%
2024/03/11	19.1	66.11	30	66.40	65.80	-10.9	14,793	-0.07%
2024/03/08	36	65.48	5	65.54	65.00	31	14,679	0.21%
2024/03/07	28.8	65.91	22	66.67	65.70	6.8	14,685	0.05%
2024/03/06	52.5	65.29	15	65.27	65.10	37.5	14,756	0.25%
2024/03/05	17.3	65.91	59	66.02	65.80	-41.7	15,155	-0.28%
2024/03/04	19.4	66.38	50.3	66.64	66.50	-30.9	15,704	-0.20%
2024/03/01	27	66.13	13	66.80	66.30	14	16,281	0.09%
2024/02/29	14	67.54	28	67.46	67.30	-14	16,437	-0.09%
2024/02/27	59.4	67.06	18	67.00	66.30	41.4	16,604	0.25%
2024/02/26	15	67.61	8	67.75	67.90	7	16,550	0.04%
2024/02/23	40.2	68.40	60	68.26	67.70	-19.8	16,648	-0.12%
2024/02/22	19.1	67.23	56.2	68.03	68.10	-37.1	16,559	-0.22%
2024/02/21	23	67.88	13.9	68.29	67.30	9.1	16,631	0.05%
2024/02/20	7.2	67.42	44.1	67.80	67.80	-36.9	16,506	-0.22%
2024/02/19	25	65.93	34.1	66.49	66.60	-9	16,388	-0.06%
2024/02/16	85.3	64.94	88	65.11	65.90	-2.7	16,442	-0.02%
2024/02/15	123.2	65.74	29	65.20	65.40	94.2	16,233	0.58%	大買/
2024/02/05	32	67.05	19	67.51	68.20	13	15,749	0.08%
2024/02/02	57.1	68.05	6	67.65	67.60	51.1	15,710	0.33%
2024/02/01	14	68.74	12	69.08	69.20	2	15,595	0.01%
2024/01/31	33.1	68.93	28	69.16	68.70	5.1	15,589	0.03%
2024/01/30	33.1	69.59	2.3	69.53	69.30	30.8	15,632	0.20%
2024/01/29	17	70.73	9	71.06	70.80	8	15,743	0.05%
2024/01/26	23	70.88	9	71.03	71.00	14	15,757	0.09%
2024/01/25	11	71.07	2	71.10	71.00	9	15,800	0.06%
2024/01/24	24	71.53	26.5	72.03	71.60	-2.5	15,743	-0.02%
2024/01/23	9	70.39	44	71.25	70.70	-35	15,551	-0.23%
2024/01/22	50.1	69.14	12	69.17	69.30	38.1	15,291	0.25%
2024/01/19	27	69.02	21	69.46	69.30	6	15,260	0.04%
2024/01/18	4.2	68.04	11	68.57	68.20	-6.8	15,318	-0.04%
2024/01/17	20.1	68.49	8	69.16	67.80	12.1	15,230	0.08%
2024/01/16	29.1	69.86	8	69.90	69.40	21.1	15,127	0.14%
2024/01/15	1.4	70.19	38.4	70.75	71.50	-37	15,034	-0.25%
2024/01/12	24.4	68.93	18	68.98	68.80	6.3	14,915	0.04%
2024/01/11	135.6	69.40	23	69.52	69.40	112.6	14,862	0.76%	大買/鉅額交易
2024/01/10	42.4	71.28	12	72.19	71.50	30.4	14,549	0.21%
2024/01/09	3	73.33	13.1	73.21	72.60	-10.1	14,570	-0.07%
2024/01/08	31.2	73.75	12	74.00	73.10	19.2	14,541	0.13%
2024/01/05	16	74.53	28	74.84	74.70	-12	14,614	-0.08%
2024/01/04	9.2	73.79	26.3	74.18	74.40	-17.1	14,802	-0.12%
2024/01/03	64.1	73.63	18	73.28	73.10	46.1	14,861	0.31%
2024/01/02	20.1	76.90	22	76.68	76.50	-1.9	14,627	-0.01%
2023/12/29	17	77.92	33	78.09	78.00	-16	14,616	-0.11%
2023/12/28	60	78.84	41	78.43	78.30	19	14,536	0.13%
2023/12/27	59.6	79.16	51.2	79.33	79.70	8.4	14,374	0.06%
2023/12/26	14	77.62	49.9	77.28	78.00	-35.9	14,081	-0.25%
2023/12/25	22	75.60	10	75.95	75.40	12	14,281	0.08%
2023/12/22	69.4	77.46	279.2	76.91	75.90	-209.8	14,305	-1.47%	大賣/鉅額交易
2023/12/21	84	74.66	99.8	74.10	75.40	-15.8	13,770	-0.11%
2023/12/20	38.1	72.22	1	73.20	71.80	37.1	13,486	0.27%
2023/12/19	28	73.43	26	73.18	73.10	2	13,411	0.01%
2023/12/18	24	73.84	10.1	74.18	73.40	14	13,450	0.10%
2023/12/15	4	74.53	105.2	75.04	74.50	-101.2	13,379	-0.76%	大賣/鉅額交易
2023/12/14	109.1	74.06	120.1	75.32	72.80	-11	12,831	-0.09%	大買/大賣/
2023/12/13	82	72.89	14.1	73.34	73.70	67.9	12,607	0.54%
2023/12/12	58	73.29	53	73.32	72.50	5	12,936	0.04%
2023/12/11	7	72.56	1	72.60	72.20	6	12,912	0.05%
2023/12/08	11	71.55	20.1	72.03	72.10	-9.1	12,959	-0.07%
2023/12/07	30.1	71.31	36	70.88	70.70	-5.9	12,868	-0.05%
2023/12/06	34.3	72.32	9.8	72.61	72.00	24.5	12,755	0.19%
2023/12/05	23.3	72.67	15.1	73.01	73.20	8.2	12,633	0.06%
2023/12/04	8	74.21	26.1	74.25	74.00	-18.1	12,581	-0.14%
2023/12/01	42	73.92	32.1	73.70	73.70	10	12,372	0.08%
2023/11/30	16	74.05	53.6	74.65	75.00	-37.6	12,116	-0.31%
2023/11/29	25.2	73.25	52.1	73.68	74.20	-26.9	11,568	-0.23%
2023/11/28	13.2	72.17	199.6	72.45	73.50	-186.4	11,080	-1.68%	大賣/鉅額交易
2023/11/27	44.1	69.63	29	70.10	70.10	15	10,413	0.14%
2023/11/24	71.1	69.45	37	70.25	70.80	34.1	10,125	0.34%
2023/11/22	9	70.09	12	70.27	70.70	-3	9,571	-0.03%
2023/11/21	10.1	70.14	7	70.47	70.60	3	9,356	0.03%
2023/11/20	5	70.14	33.1	70.15	70.00	-28.1	9,141	-0.31%
2023/11/17	5.1	67.20	11.2	67.32	67.40	-6.2	8,935	-0.07%
2023/11/16	4.1	67.77	10	67.90	67.20	-5.9	8,874	-0.07%
2023/11/15	56	68.26	103.2	68.27	67.60	-47.2	8,836	-0.53%	大賣/
2023/11/14	15.1	65.85	40.1	65.59	66.10	-25	8,635	-0.29%
2023/11/13	48.3	63.25	5	63.60	63.60	43.3	8,651	0.50%
2023/11/10	23.1	64.00	0	65.20	63.70	23	8,596	0.27%
2023/11/09	15.1	64.63	1.1	64.53	64.60	14	8,583	0.16%
2023/11/08	12	65.53	2	65.40	65.40	10	8,677	0.12%
2023/11/07	10.2	66.14	4	66.20	65.90	6.2	8,693	0.07%
2023/11/06	53	64.90	8	65.20	65.40	45	8,664	0.52%
2023/11/03	3.3	65.90	19	66.08	66.10	-15.7	8,452	-0.19%
2023/11/02	40	65.35	19	65.63	65.60	21	8,451	0.25%
2023/11/01	1	64.11	18	64.23	64.50	-17	8,360	-0.20%
2023/10/31	10.1	65.25	6	65.53	64.70	4.1	8,416	0.05%
2023/10/30	9.1	64.29	3.2	64.53	64.90	6	8,489	0.07%
2023/10/27	17	65.21	0	0.00	64.80	17	8,531	0.20%
2023/10/26	35	66.47	14	66.36	66.10	21	8,531	0.25%
2023/10/25	6	68.08	0	0.00	68.00	6	8,724	0.07%
2023/10/24	6.1	68.08	13	67.72	67.80	-7	8,898	-0.08%
2023/10/23	1	69.60	0	0.00	69.60	1	8,945	0.01%
2023/10/20	2	70.20	6	70.30	70.30	-4	8,977	-0.04%
2023/10/19	1	70.50	9	70.47	70.50	-8	8,939	-0.09%
2023/10/18	5.1	70.27	15.3	70.23	70.20	-10.2	8,999	-0.11%
2023/10/17	6	70.60	9	71.26	70.90	-3	8,886	-0.03%
2023/10/16	4	69.95	12	70.51	70.60	-8	8,898	-0.09%
2023/10/13	12.1	70.25	19	70.85	70.80	-6.9	8,919	-0.08%
2023/10/12	46.5	69.64	21	70.10	71.00	25.5	8,808	0.29%
2023/10/11	24	70.30	17.1	70.74	70.70	7	8,569	0.08%
2023/10/06	8.2	69.51	12	69.77	69.20	-3.8	8,525	-0.04%
2023/10/05	2	69.60	13.1	69.35	69.50	-11.1	8,578	-0.13%
2023/10/04	27	67.84	3	68.43	67.70	24	8,613	0.28%
2023/10/03	8.1	68.75	11	69.31	68.10	-2.9	8,654	-0.03%
2023/10/02	0.1	67.70	10	67.64	67.60	-9.9	8,587	-0.12%
2023/09/28	38.4	66.59	1	66.00	65.60	37.4	8,542	0.44%
2023/09/27	29.1	69.47	18	69.58	69.80	11.1	8,234	0.13%
2023/09/26	10	70.72	18.2	70.67	70.30	-8.2	8,255	-0.10%
2023/09/25	21	71.59	5.1	72.28	71.60	15.9	8,271	0.19%
2023/09/22	13	72.15	2.1	72.15	72.00	10.9	8,461	0.13%
2023/09/21	27	72.26	34.2	72.20	72.80	-7.2	8,584	-0.08%
2023/09/20	15.1	70.84	2.2	71.20	70.70	12.9	8,534	0.15%
2023/09/19	24.3	72.38	30	71.79	71.70	-5.7	8,729	-0.07%
2023/09/18	46.7	72.77	31.1	73.02	72.30	15.6	8,931	0.17%
2023/09/15	5.2	71.61	35.3	72.23	72.40	-30.1	9,068	-0.33%
2023/09/14	0.1	69.25	27.1	69.66	70.00	-26.9	8,745	-0.31%
2023/09/13	1	68.20	5.2	68.20	68.40	-4.2	8,704	-0.05%
2023/09/12	0	0.00	1	67.00	66.80	-1	8,869	-0.01%
2023/09/11	3	66.40	1	66.30	65.70	2	8,993	0.02%
2023/09/08	3.1	66.21	2.1	66.62	67.20	1.1	9,209	0.01%
2023/09/07	4.2	68.50	1	68.90	67.20	3.2	9,409	0.03%
2023/09/06	2	68.00	1	67.70	68.00	1	9,453	0.01%
2023/09/05	1	67.40	1	67.70	68.10	0	9,499	0.00%
2023/09/04	3	67.23	0	0.00	67.60	3	9,556	0.03%
2023/09/01	12	68.45	19.7	68.71	68.20	-7.7	9,565	-0.08%
2023/08/31	1	66.60	4	67.68	66.60	-3	9,428	-0.03%
2023/08/30	14	66.90	3.2	66.94	66.70	10.8	9,383	0.12%
2023/08/29	5	65.70	5	65.50	66.20	0	9,505	0.00%
2023/08/28	0	0.00	1.2	65.22	65.60	-1.2	9,658	-0.01%
2023/08/25	0	64.90	0	65.30	65.00	0	9,955	0.00%
2023/08/24	0	65.20	15.1	65.37	65.30	-15.1	10,028	-0.15%
2023/08/23	1	63.50	0	0.00	63.50	1	10,157	0.01%
2023/08/22	2	63.60	2.2	63.63	63.50	-0.2	10,395	0.00%
2023/08/21	10	63.98	0	0.00	63.40	10	10,899	0.09%
2023/08/18	3.2	64.64	0	0.00	64.60	3.2	11,063	0.03%
2023/08/17	2.2	65.09	5	65.43	65.60	-2.8	11,119	-0.03%
2023/08/16	3.3	63.53	6	63.62	63.70	-2.7	11,260	-0.02%
2023/08/15	9.1	64.51	3	65.27	64.60	6.1	11,326	0.05%
2023/08/14	31.2	64.94	1	64.80	64.90	30.2	11,543	0.26%
2023/08/11	0	67.90	20	67.70	67.90	-20	11,783	-0.17%
2023/08/10	36	67.41	6	67.10	67.10	30	11,789	0.25%
2023/08/09	6	68.83	1	69.00	68.90	5	11,769	0.04%
2023/08/08	17	68.73	1	69.00	68.50	16	11,788	0.14%
2023/08/07	3	70.07	8	69.83	70.00	-5	11,760	-0.04%
2023/08/04	3	70.13	3	70.27	69.90	0	11,794	0.00%
2023/08/02	10	69.49	1	69.50	69.10	9	11,778	0.08%
2023/08/01	8	71.24	11.1	71.78	71.00	-3	11,775	-0.03%
2023/07/31	44.3	73.20	42	74.87	72.30	2.3	11,778	0.02%
2023/07/28	12	73.41	56.7	74.41	74.80	-44.7	11,713	-0.38%
2023/07/27	8	70.40	20.3	70.33	71.40	-12.3	11,480	-0.11%
2023/07/26	18.2	66.76	0.1	67.20	67.10	18.1	11,341	0.16%
2023/07/25	9.2	68.43	3	68.53	68.20	6.2	11,414	0.05%
2023/07/24	6.1	69.30	1	69.50	69.30	5.1	11,413	0.04%
2023/07/21	2	69.80	0	0.00	70.10	2	11,443	0.02%
2023/07/20	2	69.90	3	70.30	70.30	-1	11,408	-0.01%
2023/07/19	24.1	71.04	46	70.81	70.40	-22	11,461	-0.19%
2023/07/18	3	70.10	1	69.70	69.50	2	11,413	0.02%
2023/07/17	0	0.00	1	71.70	71.70	-1	11,465	-0.01%
2023/07/14	1	71.10	18.8	71.42	71.70	-17.8	11,512	-0.15%
2023/07/13	10.2	71.30	16.6	71.35	70.90	-6.4	11,526	-0.06%
2023/07/12	1.2	69.93	0.2	70.30	70.10	1	11,523	0.01%
2023/07/11	11	70.10	1	70.30	69.90	10	11,521	0.09%
2023/07/10	1	69.79	2	70.85	69.70	-1	11,643	-0.01%
2023/07/07	30.1	68.96	1	69.40	69.10	29.1	12,084	0.24%
2023/07/06	2	69.80	1	70.30	70.10	1	12,369	0.01%
2023/07/05	0.3	70.11	2	70.40	70.10	-1.7	12,646	-0.01%
2023/07/04	3.4	70.36	0	0.00	70.40	3.4	12,939	0.03%
2023/07/03	8.2	70.33	6	70.12	70.10	2.2	13,198	0.02%
2023/06/30	12.4	70.50	0.1	71.10	70.80	12.3	13,756	0.09%
2023/06/29	9.2	72.67	16	72.51	72.20	-6.9	13,957	-0.05%
2023/06/28	18	69.87	2	69.60	69.50	16	13,915	0.12%
2023/06/27	19.1	71.24	6	71.13	70.80	13.1	13,928	0.09%
2023/06/26	17.3	72.72	1.6	72.94	73.00	15.7	13,798	0.11%
2023/06/21	50	74.90	1	74.20	74.60	49	13,909	0.35%
2023/06/20	1	78.40	7	77.49	77.40	-6	13,709	-0.04%
2023/06/19	2	78.05	3.7	78.59	78.00	-1.7	13,645	-0.01%
2023/06/16	3	77.77	61.5	77.41	78.50	-58.5	13,584	-0.43%
2023/06/15	38	75.10	6	75.20	75.30	32	13,317	0.24%
2023/06/14	4	74.98	77.4	76.44	76.20	-73.4	13,331	-0.55%
2023/06/13	3	73.93	46.2	74.66	74.80	-43.2	13,089	-0.33%
2023/06/12	0	72.70	11	72.79	72.90	-11	12,895	-0.09%
2023/06/09	2	71.05	3	70.93	71.30	-1	12,835	-0.01%
2023/06/08	8.1	70.30	2.1	70.65	70.20	6.1	12,837	0.05%
2023/06/07	5.1	71.67	8	71.55	71.90	-2.9	12,807	-0.02%
2023/06/06	1	72.49	2	72.45	72.40	-1	12,914	-0.01%
2023/06/05	0	72.50	3	72.37	72.10	-3	13,136	-0.02%
2023/06/02	0	0.00	10	72.79	72.90	-10	13,091	-0.08%
2023/06/01	6	71.38	2	71.30	71.40	4	12,992	0.03%
2023/05/31	1	72.10	26.2	73.12	73.50	-25.2	12,867	-0.20%
2023/05/30	6	70.77	7	70.97	71.90	-1	12,652	-0.01%
2023/05/29	12.3	71.10	6	71.20	71.20	6.3	12,614	0.05%
2023/05/26	23.6	72.11	13.1	71.60	71.90	10.5	12,517	0.08%
2023/05/25	21.4	71.11	26	71.24	72.40	-4.6	12,261	-0.04%
2023/05/24	1.1	69.46	4	69.90	69.90	-2.9	11,824	-0.02%
2023/05/23	1	68.62	4	69.65	69.90	-3	11,637	-0.03%
2023/05/22	8	70.45	6	71.25	70.10	2	11,504	0.02%
2023/05/19	2	69.84	57	69.49	69.90	-55	11,249	-0.49%
2023/05/18	8	69.50	10	69.46	69.30	-2	11,183	-0.02%
2023/05/17	5.2	67.60	103.1	67.58	68.00	-97.9	10,951	-0.89%	大賣/
2023/05/16	1	65.00	7	65.19	64.60	-6	10,611	-0.06%
2023/05/15	6	64.22	1	64.50	63.90	5	10,610	0.05%
2023/05/12	8.2	62.82	0	0.00	63.80	8.2	10,608	0.08%
2023/05/11	4	63.43	0	0.00	63.30	4	10,652	0.04%
2023/05/10	7	63.86	12.3	64.02	64.20	-5.3	10,683	-0.05%
2023/05/09	6	64.30	1	64.50	64.70	5	10,660	0.05%
2023/05/08	11	65.14	3	66.23	64.80	8	10,677	0.07%
2023/05/05	6	66.90	0.4	67.20	66.70	5.6	10,645	0.05%
2023/05/04	1	67.90	3	67.83	68.00	-2	10,703	-0.02%
2023/05/03	0	0.00	2	67.05	67.10	-2	10,701	-0.02%
2023/05/02	2	67.05	18	67.35	66.70	-16	10,809	-0.15%
2023/04/28	34	67.47	37	67.35	67.80	-3	11,092	-0.03%
2023/04/27	1.1	65.49	8	65.21	65.60	-7	10,915	-0.06%
2023/04/26	3	62.73	1	63.80	64.10	2	10,929	0.02%
2023/04/25	18	63.60	18	63.79	63.50	0	10,897	0.00%
2023/04/24	7	64.46	2	65.18	64.20	5	10,804	0.05%
2023/04/21	15	64.48	15	64.81	64.50	0	10,840	0.00%
2023/04/20	12.1	65.56	19	65.57	65.50	-6.9	10,849	-0.06%
2023/04/19	31	66.92	4	67.10	67.00	27	10,886	0.25%
2023/04/18	5	67.20	0	0.00	67.30	5	10,914	0.05%
2023/04/17	0	0.00	2	67.25	68.00	-2	11,094	-0.02%
2023/04/14	7	67.70	11.2	67.60	67.60	-4.1	11,065	-0.04%
2023/04/13	14	67.78	13	67.72	67.50	1	11,035	0.01%
2023/04/12	7.1	68.88	63	69.19	69.10	-55.9	10,786	-0.52%
2023/04/11	12.1	68.55	44.6	68.57	68.20	-32.5	10,277	-0.32%
2023/04/10	21.1	67.08	10	66.80	66.70	11.1	9,887	0.11%
2023/04/07	13	68.16	129.1	68.49	68.60	-116	9,551	-1.21%	大賣/鉅額交易
2023/04/06	8	65.55	17	65.25	66.40	-9	9,152	-0.10%
2023/03/31	67	66.15	81.8	66.35	66.50	-14.8	8,839	-0.17%
2023/03/30	31	64.49	33.2	64.52	63.90	-2.1	8,287	-0.03%
2023/03/29	6.1	61.28	31.1	61.30	61.00	-25	7,940	-0.32%
2023/03/28	5	62.76	16.1	62.92	62.50	-11.1	7,909	-0.14%
2023/03/27	23	63.23	8.1	63.25	63.20	14.9	7,836	0.19%
2023/03/24	43.1	63.42	55.8	62.41	63.30	-12.8	7,789	-0.16%
2023/03/23	4	60.08	3.3	60.24	59.80	0.7	7,417	0.01%
2023/03/22	3	59.20	5.1	59.52	59.10	-2.1	7,411	-0.03%
2023/03/21	3	58.30	2	58.71	58.60	1	7,446	0.01%
2023/03/20	0	59.00	5	59.10	59.20	-5	7,469	-0.07%
2023/03/17	10	59.21	11	59.61	59.30	-1	7,553	-0.01%
2023/03/16	13	57.81	4.1	58.00	57.70	8.9	7,489	0.12%
2023/03/15	0.1	58.67	5	58.50	58.00	-4.9	7,569	-0.06%
2023/03/14	11	57.95	3	58.04	58.00	8	7,741	0.10%
2023/03/13	0	58.88	1	59.01	58.50	-1	7,760	-0.01%
2023/03/10	8.1	58.28	2	58.75	58.70	6.1	7,943	0.08%
2023/03/09	39.4	59.69	0	0.00	59.10	39.4	8,062	0.49%
2023/03/08	2	60.38	59.1	60.23	61.00	-57.1	8,128	-0.70%
2023/03/07	3	58.60	11	58.23	58.50	-8	8,121	-0.10%
2023/03/06	17	57.98	2	57.70	57.70	15	8,223	0.18%
2023/03/03	3	57.53	6	57.98	57.90	-3	8,220	-0.04%
2023/03/02	6	56.98	5	57.64	57.30	1	8,249	0.01%
2023/03/01	17	57.57	1.4	57.51	57.30	15.6	8,250	0.19%
2023/02/24	6	58.82	1	59.01	58.40	5	8,296	0.06%
2023/02/23	3	59.07	2	59.35	59.50	1	8,398	0.01%
2023/02/22	9	58.81	4	58.88	58.70	5	8,649	0.06%
2023/02/21	1	60.00	3.1	60.16	60.40	-2.1	8,811	-0.02%
2023/02/20	1	60.30	4.1	60.15	60.00	-3.1	8,908	-0.03%
2023/02/17	1	59.90	11	59.99	59.70	-10	9,019	-0.11%
2023/02/16	0	0.00	10	59.65	59.70	-10	9,137	-0.11%
2023/02/15	2	58.30	2	58.75	58.50	0	9,312	0.00%
2023/02/14	1	58.60	3.5	58.53	58.40	-2.5	9,351	-0.03%
2023/02/13	6.2	57.51	1	57.80	57.60	5.2	9,438	0.06%
2023/02/10	3	58.13	46	58.40	58.30	-43	9,554	-0.45%
2023/02/09	4	57.80	1	58.00	58.00	3	9,686	0.03%
2023/02/08	1	58.80	3	59.07	58.40	-2	9,703	-0.02%
2023/02/07	5	58.18	4	58.45	58.20	1	9,763	0.01%
2023/02/06	3	58.43	3	58.50	58.10	0	9,798	0.00%
2023/02/03	3.1	60.03	5	60.00	59.90	-2	9,805	-0.02%
2023/02/02	6	59.82	72.4	59.96	59.90	-66.4	9,835	-0.67%
2023/02/01	3.1	57.64	2	58.00	58.20	1.1	9,842	0.01%
2023/01/31	24.5	58.63	2	58.00	57.80	22.5	9,858	0.23%
2023/01/30	4	59.43	89.1	60.19	60.30	-85.1	9,772	-0.87%
2023/01/17	0.2	57.40	12	57.70	57.70	-11.8	9,566	-0.12%
2023/01/16	1	56.81	21	57.39	57.50	-20	9,732	-0.21%
2023/01/13	4	56.08	1	56.00	56.00	3	9,885	0.03%
2023/01/12	2	56.40	10	56.50	56.20	-8	10,227	-0.08%
2023/01/11	2	56.80	13	56.35	57.00	-11	10,492	-0.10%
2023/01/10	2	56.90	19.2	57.09	56.50	-17.2	10,614	-0.16%
2023/01/09	1	56.69	20	56.14	56.70	-19	10,734	-0.18%
2023/01/06	9	54.19	17	54.68	55.00	-8	11,045	-0.07%
2023/01/05	4	55.12	23	55.41	54.90	-19	11,150	-0.17%
2023/01/04	8	53.91	8	53.70	54.10	0	11,365	0.00%
2023/01/03	0	51.70	14	52.44	53.00	-14	11,448	-0.12%
2022/12/30	6.1	51.78	3	51.90	51.20	3.1	11,434	0.03%
2022/12/29	2	51.05	11	51.32	51.80	-9	11,613	-0.08%
2022/12/28	0.2	51.44	0	0.00	51.30	0.2	11,959	0.00%
2022/12/27	0.1	51.92	4	52.10	51.90	-3.9	12,174	-0.03%
2022/12/26	1	51.30	0	0.00	51.50	1	12,339	0.01%
2022/12/23	11	50.61	8	51.00	51.40	3	12,550	0.02%
2022/12/22	20	51.75	1	52.20	51.70	19	12,618	0.15%
2022/12/21	12	51.91	2	52.15	51.50	10	12,675	0.08%
2022/12/20	15.1	52.58	6	52.37	52.00	9.1	12,632	0.07%
2022/12/19	7	53.80	8	53.84	53.70	-1	12,685	-0.01%
2022/12/16	3	54.53	1.1	54.61	54.50	2	12,705	0.02%
2022/12/15	4	55.61	40	55.72	55.90	-36	12,692	-0.28%
2022/12/14	6.2	55.39	4	55.68	55.50	2.2	12,755	0.02%
2022/12/13	10	54.75	4.3	55.16	54.80	5.7	12,848	0.04%
2022/12/12	9	54.88	5	54.70	54.80	4	12,909	0.03%
2022/12/09	9.1	53.74	4	53.73	53.70	5.1	13,049	0.04%
2022/12/08	21	53.34	4	54.10	54.00	17	13,003	0.13%
2022/12/07	19	54.06	6	53.80	53.50	13	13,037	0.10%
2022/12/06	25.4	54.67	3	54.43	54.30	22.4	12,971	0.17%
2022/12/05	12.2	56.64	12.2	56.13	56.20	0	12,790	0.00%
2022/12/02	26.2	56.27	4	56.33	56.10	22.2	12,759	0.17%
2022/12/01	8	57.60	36.1	57.82	57.50	-28.1	12,598	-0.22%
2022/11/30	16	56.52	2.1	56.70	56.80	13.9	12,465	0.11%
2022/11/29	36	56.94	12	57.12	57.20	24	12,256	0.20%
2022/11/28	23	58.52	0	0.00	58.50	23	12,021	0.19%
2022/11/25	1	59.90	1	59.90	59.70	0	11,941	0.00%
2022/11/23	4	59.90	12.1	59.63	59.80	-8.1	11,862	-0.07%
2022/11/22	4	59.05	2.3	58.77	59.20	1.7	11,790	0.01%
2022/11/21	16.3	58.93	12.2	58.72	58.40	4.1	11,699	0.04%
2022/11/18	3	60.97	26.3	60.97	60.70	-23.3	11,515	-0.20%
2022/11/17	6.1	58.85	13	58.41	58.90	-6.9	11,262	-0.06%
2022/11/16	10	60.00	25.1	59.44	60.10	-15.1	11,043	-0.14%
2022/11/15	3	59.33	6	59.33	59.70	-3	10,935	-0.03%
2022/11/14	6	59.90	1.1	60.28	59.90	4.9	10,840	0.05%
2022/11/11	12.1	59.68	14.6	59.64	59.80	-2.5	10,735	-0.02%
2022/11/10	5	57.42	7.2	57.54	58.00	-2.2	10,519	-0.02%
2022/11/09	5	57.78	12.6	57.97	58.10	-7.6	10,463	-0.07%
2022/11/08	9	56.76	1.4	56.97	57.10	7.6	10,372	0.07%
2022/11/07	2	56.10	27	56.57	56.90	-25	10,263	-0.24%
2022/11/04	15.1	54.80	1	54.99	54.90	14.1	10,120	0.14%
2022/11/03	8	55.33	25	55.79	56.00	-17	10,076	-0.17%
2022/11/02	1	54.50	3	54.70	54.80	-2	9,990	-0.02%
2022/11/01	5.3	54.22	11	54.66	54.00	-5.7	9,994	-0.06%
2022/10/31	20	54.05	10	54.40	54.50	10	10,018	0.10%
2022/10/28	10.6	53.24	6	53.87	53.10	4.6	9,982	0.05%
2022/10/27	7.2	55.18	9	55.24	55.00	-1.8	9,909	-0.02%
2022/10/26	8	54.41	22.3	54.75	54.50	-14.3	9,927	-0.14%
2022/10/25	6.5	54.51	8	54.45	54.10	-1.5	9,873	-0.02%
2022/10/24	15.8	56.43	40	56.68	55.60	-24.3	9,777	-0.25%
2022/10/21	14.4	55.95	31	56.26	55.70	-16.6	9,588	-0.17%
2022/10/20	17	55.01	32	55.02	55.70	-15	9,364	-0.16%
2022/10/19	21.3	53.83	3	53.80	53.80	18.3	9,033	0.20%
2022/10/18	21.2	55.53	13	55.68	55.80	8.2	8,832	0.09%
2022/10/17	13	54.95	12.3	55.40	56.20	0.8	8,778	0.01%
2022/10/14	8	54.41	105	54.55	55.20	-97	8,617	-1.13%	大賣/
2022/10/13	8	51.30	16.9	51.86	51.40	-8.9	8,335	-0.11%
2022/10/12	10	52.26	71.2	52.07	52.70	-61.2	8,264	-0.74%
2022/10/11	5	49.43	4	49.94	49.75	1	8,133	0.01%
2022/10/07	3	50.02	11	49.94	50.20	-8	8,109	-0.10%
2022/10/06	11	50.15	1.5	50.23	50.20	9.6	8,135	0.12%
2022/10/05	18	50.56	83	51.20	51.40	-65	8,133	-0.80%
2022/10/04	4	49.68	36	49.52	49.95	-32	7,909	-0.40%
2022/10/03	12	47.56	2	47.70	47.55	10	7,827	0.13%
2022/09/30	10	47.80	16	48.31	48.95	-6	7,875	-0.08%
2022/09/29	2.1	46.19	19.2	46.96	47.15	-17.2	7,887	-0.22%
2022/09/28	1	46.00	6.1	45.79	45.50	-5.1	7,919	-0.06%
2022/09/27	6.2	45.69	6.5	45.89	46.00	-0.3	7,911	0.00%
2022/09/26	30.1	45.84	3	46.02	45.65	27.1	8,021	0.34%
2022/09/23	7.1	47.62	7	47.62	47.60	0.1	8,183	0.00%
2022/09/22	6	46.53	0	0.00	46.80	6	8,624	0.07%
2022/09/21	29	47.10	4	47.11	47.15	25	8,703	0.29%
2022/09/20	45	47.80	10	47.65	47.65	35	8,687	0.40%
2022/09/19	30	48.37	2	48.40	48.60	28	8,575	0.33%
2022/09/16	106	49.18	6	49.63	49.10	100	8,503	1.18%	大買/
2022/09/15	7	50.59	0	0.00	50.40	7	8,348	0.08%
2022/09/14	55.1	50.74	2	50.85	50.70	53.1	8,371	0.63%
2022/09/13	3	52.37	2	52.60	52.40	1	8,316	0.01%
2022/09/12	0	0.00	14	52.31	52.30	-14	8,331	-0.17%
2022/09/08	4.1	50.69	2	51.10	51.10	2.1	8,389	0.03%
2022/09/07	3	50.83	0	0.00	50.60	3	8,413	0.04%
2022/09/06	5	50.82	7	51.70	51.20	-2	8,481	-0.02%
2022/09/05	18	51.30	2	51.30	51.10	16	8,515	0.19%
2022/09/02	4	52.33	0	0.00	52.10	4	8,675	0.05%
2022/09/01	1.1	52.61	1	52.80	52.60	0.1	8,715	0.00%
2022/08/31	1	53.40	16	53.36	53.40	-15	8,690	-0.17%
2022/08/30	8	52.85	23	52.22	52.70	-15	8,656	-0.17%
2022/08/29	5	52.50	12	52.50	52.50	-7	8,668	-0.08%
2022/08/26	2.1	53.61	1	54.10	53.50	1.1	8,694	0.01%
2022/08/25	10.1	53.30	5	53.52	53.60	5.1	8,676	0.06%
2022/08/24	10.1	52.92	12	52.84	52.60	-1.9	8,725	-0.02%
2022/08/23	8	53.35	4	53.45	53.40	4	8,861	0.05%
2022/08/22	3	53.93	1	54.00	53.90	2	8,938	0.02%
2022/08/19	12.1	54.09	6	54.30	54.30	6.1	9,026	0.07%
2022/08/18	6	53.62	2	53.80	53.60	4	9,061	0.04%
2022/08/17	2	54.19	12	55.00	55.00	-10	9,063	-0.11%
2022/08/16	2.2	53.57	1	53.70	53.80	1.2	9,084	0.01%
2022/08/15	20.9	53.63	24	53.57	53.80	-3.2	9,102	-0.03%
2022/08/12	7	54.03	3	53.87	54.10	4	9,083	0.04%
2022/08/11	0.1	53.00	25	52.98	53.00	-24.9	9,076	-0.27%
2022/08/10	21.1	51.89	11	51.89	51.60	10.1	9,107	0.11%
2022/08/09	0.2	52.80	2	53.30	52.90	-1.9	9,129	-0.02%
2022/08/08	15.1	52.96	2	53.05	53.10	13.1	9,293	0.14%
2022/08/05	4	53.20	49	52.81	53.20	-45	9,286	-0.48%
2022/08/04	5	50.58	4	51.60	51.00	1	9,258	0.01%
2022/08/03	11	51.30	3	51.20	51.20	8	9,277	0.09%
2022/08/02	45.1	50.72	5	50.42	50.40	40.1	9,277	0.43%
2022/08/01	4	51.93	2	52.45	52.20	2	9,213	0.02%
2022/07/29	4	52.28	4	52.90	52.30	0	9,232	0.00%
2022/07/28	3	52.43	4	52.55	52.50	-1	9,322	-0.01%
2022/07/27	3	52.13	2	52.65	52.60	1	9,368	0.01%
2022/07/26	2	52.35	4	52.68	52.50	-2	9,398	-0.02%
2022/07/25	19	52.52	3	52.73	52.70	16	9,434	0.17%
2022/07/22	8.1	53.37	2	53.70	53.70	6.1	9,419	0.06%
2022/07/21	5	54.30	28.3	54.04	54.30	-23.3	9,328	-0.25%
2022/07/20	11.1	53.64	7	53.77	53.40	4.1	9,332	0.04%
2022/07/19	13	53.18	2	53.30	53.00	11	9,270	0.12%
2022/07/18	17	53.19	24	53.83	54.20	-7	9,209	-0.08%
2022/07/15	24	50.97	30	50.92	51.40	-6	8,975	-0.07%
2022/07/14	6	49.61	42	49.37	49.85	-36	8,934	-0.40%
2022/07/13	30.5	49.22	33	49.66	49.00	-2.5	8,893	-0.03%
2022/07/12	24.3	47.75	3	47.63	47.35	21.3	8,762	0.24%
2022/07/11	19.2	48.50	19	49.08	49.00	0.2	8,699	0.00%
2022/07/08	25.1	49.81	13	49.44	49.65	12.1	8,838	0.14%
2022/07/07	10	50.41	57	49.89	50.50	-47	8,699	-0.54%
2022/07/06	5.2	48.88	18	49.46	48.60	-12.8	8,629	-0.15%
2022/07/05	37.2	48.84	28	49.07	49.40	9.2	8,597	0.11%
2022/07/04	12.2	48.29	18	48.49	49.15	-5.8	8,559	-0.07%
2022/07/01	26.2	48.70	1.1	48.32	48.30	25.1	8,567	0.29%
2022/06/30	90.2	49.70	15	49.07	49.40	75.2	8,490	0.89%
2022/06/29	22.1	57.59	8	57.44	57.10	14.1	8,100	0.17%
2022/06/28	29	58.83	2	58.60	58.90	27	8,053	0.34%
2022/06/27	6	59.55	17	59.69	59.80	-11	8,043	-0.14%
2022/06/24	23	58.68	11	59.23	58.90	12	8,109	0.15%
2022/06/23	16	58.23	23	58.87	58.30	-7	8,157	-0.09%
2022/06/22	17	58.58	6	59.47	58.10	11	8,481	0.13%
2022/06/21	8	59.91	18.3	59.97	60.00	-10.3	8,867	-0.12%
2022/06/20	8.1	59.48	14.5	59.94	59.50	-6.5	8,978	-0.07%
2022/06/17	9.1	59.66	2	60.15	60.10	7.1	9,071	0.08%
2022/06/16	9.1	61.33	1	61.00	60.40	8.1	9,037	0.09%
2022/06/15	30.3	61.62	2	61.50	61.20	28.3	9,029	0.31%
2022/06/14	20.2	61.82	3	62.00	62.20	17.2	9,057	0.19%
2022/06/13	73.2	62.12	15	62.55	62.20	58.2	9,249	0.63%
2022/06/10	10	65.10	1	65.20	65.10	9	9,214	0.10%
2022/06/09	2	65.55	3	66.30	65.70	-1	9,270	-0.01%
2022/06/08	8	66.10	2	66.20	66.10	6	9,338	0.06%
2022/06/07	9	65.89	12	65.92	65.80	-3	9,453	-0.03%
2022/06/06	8	66.31	3	66.90	66.80	5	9,489	0.05%
2022/06/02	2	66.80	9.1	66.71	66.80	-7.1	9,621	-0.07%
2022/06/01	10	66.79	3	67.00	66.80	7	9,880	0.07%
2022/05/31	5	65.38	3	66.80	66.80	2	9,935	0.02%
2022/05/30	2.1	65.07	33	65.46	65.80	-30.9	9,947	-0.31%
2022/05/27	20.1	63.80	3	63.80	63.90	17.1	9,937	0.17%
2022/05/26	8.2	64.38	0	0.00	63.50	8.2	9,990	0.08%
2022/05/25	21.3	64.35	12	64.44	64.70	9.3	10,029	0.09%
2022/05/24	27	65.25	7	65.17	64.30	20	10,158	0.20%
2022/05/23	4	66.18	1.1	66.53	66.40	2.9	10,161	0.03%
2022/05/20	2.1	66.70	10	66.80	66.80	-7.9	10,280	-0.08%
2022/05/19	13	66.09	14	66.06	66.90	-1	10,442	-0.01%
2022/05/18	14.1	67.60	11	67.55	67.20	3.1	10,704	0.03%
2022/05/17	10	66.97	7	67.00	67.00	3	11,201	0.03%
2022/05/16	6.2	67.22	29	67.13	66.90	-22.8	11,396	-0.20%
2022/05/13	1	65.20	11	65.24	65.50	-10	11,314	-0.09%
2022/05/12	2	64.60	2	64.95	64.60	0	11,419	0.00%
2022/05/11	19	64.81	1	64.70	65.20	18	11,594	0.16%
2022/05/10	2.1	65.53	5.1	64.79	66.00	-2.9	11,607	-0.03%
2022/05/09	4	65.70	0	0.00	65.10	4	11,659	0.03%
2022/05/06	0.1	66.80	10	66.41	66.80	-9.9	11,759	-0.08%
2022/05/05	20.1	66.83	23	67.13	67.00	-2.9	11,942	-0.02%
2022/05/04	4	66.08	7	66.20	66.10	-3	11,822	-0.03%
2022/05/03	5	65.80	0	0.00	65.90	5	11,841	0.04%
2022/04/29	1.3	65.32	15	65.77	65.60	-13.7	11,874	-0.12%
2022/04/28	3	63.86	9	64.24	64.20	-6	11,991	-0.05%
2022/04/27	16.2	62.27	1	62.40	63.20	15.2	11,955	0.13%
2022/04/26	11.6	64.07	4	64.20	64.20	7.6	11,909	0.06%
2022/04/25	22.5	64.17	6	64.47	64.30	16.5	11,900	0.14%
2022/04/22	12	65.91	2	66.15	66.40	10	11,817	0.08%
2022/04/21	7.1	65.77	13	66.31	66.90	-5.9	11,799	-0.05%
2022/04/20	11	64.91	15	65.32	65.30	-4	11,771	-0.03%
2022/04/19	3	64.27	5	64.90	64.40	-2	11,725	-0.02%
2022/04/18	25	64.06	2	64.00	63.80	23	11,730	0.20%
2022/04/15	30.2	63.88	25	63.99	63.90	5.2	11,730	0.04%
2022/04/14	56.1	64.71	4	64.25	64.10	52.1	11,775	0.44%
2022/04/13	13	66.53	2	66.45	66.70	11	11,644	0.09%
2022/04/12	8.3	65.70	7	65.37	65.50	1.3	11,716	0.01%
2022/04/11	4	65.95	5	66.80	66.80	-1	11,656	-0.01%
2022/04/08	34.1	66.87	1	66.70	66.80	33.1	11,691	0.28%
2022/04/07	28	66.81	13	67.35	66.20	15	11,833	0.13%
2022/04/06	46	66.78	2	66.71	66.60	44	11,677	0.38%
2022/04/01	14	68.29	7.1	68.87	69.20	6.9	11,474	0.06%
2022/03/31	1	69.80	2	69.75	69.20	-1	11,373	-0.01%
2022/03/30	18	69.40	5	69.90	69.30	13	11,324	0.11%
2022/03/29	18	69.11	0	0.00	69.00	18	11,401	0.16%
2022/03/28	8.2	68.69	14	69.10	69.80	-5.8	11,703	-0.05%
2022/03/25	77.4	69.39	10	69.57	68.90	67.4	11,833	0.57%
2022/03/24	75.1	70.74	6	70.75	71.30	69.1	11,633	0.59%
2022/03/23	16	73.35	5	73.70	73.70	11	11,227	0.10%
2022/03/22	9	73.86	1	73.60	74.00	8	11,175	0.07%
2022/03/21	2	75.05	15	75.13	74.90	-13	11,088	-0.12%
2022/03/18	5.1	74.35	15	74.46	74.80	-9.9	11,147	-0.09%
2022/03/17	16	73.63	16.3	73.87	74.20	-0.3	11,151	0.00%
2022/03/16	62.3	71.31	5.6	71.08	70.90	56.8	11,085	0.51%
2022/03/15	29.1	73.52	0	0.00	73.00	29.1	10,921	0.27%
2022/03/14	12	75.68	4	75.28	75.70	8	10,970	0.07%
2022/03/11	13	74.95	2	75.55	75.60	11	10,971	0.10%
2022/03/10	15.4	76.70	6	76.78	76.70	9.4	11,079	0.08%
2022/03/09	9.1	75.75	4	74.93	74.90	5.1	11,462	0.04%
2022/03/08	19.1	75.30	5	76.16	74.70	14.1	12,369	0.11%
2022/03/07	32	77.35	11.3	77.05	76.90	20.7	12,479	0.17%
2022/03/04	12	81.03	7	82.13	81.60	5	12,687	0.04%
2022/03/03	8.3	82.28	55.2	82.23	82.60	-46.9	12,750	-0.37%
2022/03/02	3.1	78.55	22	79.96	79.70	-18.9	12,753	-0.15%
2022/03/01	2.1	79.94	19	79.20	79.90	-16.9	12,792	-0.13%
2022/02/25	7	77.64	32	77.60	77.10	-25	12,808	-0.20%
2022/02/24	39.1	76.71	11	76.46	76.30	28.1	13,186	0.21%
2022/02/23	8	78.93	5.1	79.87	79.00	3	13,782	0.02%
2022/02/22	29	78.50	20	78.30	78.70	9	13,846	0.07%
2022/02/21	42.1	81.17	24.6	81.29	80.40	17.6	13,791	0.13%
2022/02/18	19.1	83.22	93	83.18	83.50	-73.9	13,757	-0.54%
2022/02/17	16.1	82.03	54.1	82.59	82.70	-38	13,560	-0.28%
2022/02/16	50.6	80.34	61.8	80.35	80.50	-11.2	13,157	-0.09%
2022/02/15	11	78.96	14.1	79.14	78.80	-3.1	12,947	-0.02%
2022/02/14	4.1	78.05	12	78.24	78.70	-7.9	12,952	-0.06%
2022/02/11	6	78.87	20	78.98	79.00	-14	13,023	-0.11%
2022/02/10	9	78.73	62.3	78.86	79.00	-53.3	13,004	-0.41%
2022/02/09	3	78.40	17.9	78.35	78.50	-14.9	13,050	-0.11%
2022/02/08	11.4	77.43	31.1	77.34	77.40	-19.7	13,067	-0.15%
2022/02/07	5	75.94	45.5	75.91	76.40	-40.5	13,149	-0.31%
2022/01/26	15.1	72.23	1	72.40	72.00	14.1	13,115	0.11%
2022/01/25	9	72.40	7	73.11	72.00	2	13,324	0.02%
2022/01/24	16	71.89	6	72.70	72.60	10	13,311	0.08%
2022/01/21	40.2	72.75	13	72.37	72.30	27.2	13,394	0.20%
2022/01/20	6	74.98	1	75.30	75.10	5	13,388	0.04%
2022/01/19	14	75.29	6	75.53	75.20	8	13,604	0.06%
2022/01/18	1	75.10	55.2	75.48	75.10	-54.2	13,634	-0.40%
2022/01/17	6	74.13	0	0.00	74.40	6	13,652	0.04%
2022/01/14	2.2	74.30	6	74.37	74.30	-3.8	13,716	-0.03%
2022/01/13	5.4	74.14	2	75.05	74.60	3.4	13,705	0.02%
2022/01/12	2	74.20	6	74.63	74.40	-4	13,660	-0.03%
2022/01/11	8.3	73.68	2	73.85	73.50	6.3	13,650	0.05%
2022/01/10	5	73.96	1	74.80	74.90	4	13,727	0.03%
2022/01/07	6.2	73.99	24	74.59	73.70	-17.8	13,863	-0.13%
2022/01/06	43.3	73.95	11.1	73.95	73.80	32.2	13,995	0.23%
2022/01/05	8	76.01	96	76.00	75.90	-88	14,067	-0.63%
2022/01/04	1.1	76.59	41.2	76.72	77.20	-40.1	14,085	-0.28%
2022/01/03	84.4	76.67	9.7	76.52	76.20	74.7	14,124	0.53%
2021/12/30	5.3	77.73	38.1	78.10	78.10	-32.8	14,152	-0.23%
2021/12/29	0	0.00	1	76.61	76.60	-1	14,294	-0.01%
2021/12/28	12	76.32	11	76.75	76.70	1	14,486	0.01%
2021/12/27	4.1	76.61	1.1	76.14	76.60	3	14,579	0.02%
2021/12/24	2	76.50	3	76.33	75.70	-1	14,725	-0.01%
2021/12/23	46	76.06	6.5	75.86	75.90	39.5	15,123	0.26%
2021/12/22	81.1	78.52	90	77.53	76.50	-9	15,403	-0.06%
2021/12/21	19	77.25	25.3	77.28	76.80	-6.3	15,245	-0.04%
2021/12/20	20	76.79	19	76.88	75.90	1	15,025	0.01%
2021/12/17	6	75.25	4	75.73	75.70	2	14,877	0.01%
2021/12/16	1.6	75.50	12.2	75.86	76.00	-10.6	14,944	-0.07%
2021/12/15	0	0.00	1	76.29	76.00	-1	14,956	-0.01%
2021/12/14	19.4	75.56	9	75.49	74.80	10.4	15,006	0.07%
2021/12/13	2.1	76.82	9	77.30	76.60	-7	14,963	-0.05%
2021/12/10	9.1	76.82	8	77.56	77.80	1.1	15,132	0.01%
2021/12/09	2	77.80	35.2	77.56	77.50	-33.2	15,118	-0.22%
2021/12/08	14.4	77.42	25.3	77.65	76.90	-10.9	15,080	-0.07%
2021/12/07	19	77.31	16.6	77.04	77.50	2.4	14,987	0.02%
2021/12/06	22.1	77.93	14.8	77.54	77.50	7.3	14,955	0.05%
2021/12/03	103	78.16	58	78.55	78.80	45	14,926	0.30%	大買/
2021/12/02	24	79.12	205.3	79.21	79.80	-181.3	14,545	-1.25%	大賣/鉅額交易
2021/12/01	40	75.75	65	75.68	76.00	-25	13,754	-0.18%
2021/11/30	25	75.28	58.2	75.70	74.20	-33.2	13,587	-0.24%
2021/11/29	2	73.70	25.7	73.04	73.30	-23.7	13,246	-0.18%
2021/11/26	23	73.97	27.7	74.42	73.50	-4.7	13,296	-0.04%
2021/11/25	27.1	74.96	22	75.22	74.40	5.1	13,187	0.04%
2021/11/24	59.3	74.97	69	75.52	75.40	-9.7	13,138	-0.07%
2021/11/23	88.7	74.95	101.2	75.46	75.70	-12.5	13,139	-0.09%	大賣/
2021/11/22	55.6	74.84	167.1	74.59	75.40	-111.5	12,838	-0.87%	大賣/鉅額交易
2021/11/19	31.8	70.29	9.2	71.22	69.60	22.6	12,097	0.19%
2021/11/18	0	0.00	4	71.30	71.60	-4	12,059	-0.03%
2021/11/17	4	70.95	16.2	71.22	71.00	-12.2	12,046	-0.10%
2021/11/16	4.2	69.95	12.1	70.35	70.80	-7.9	12,080	-0.06%
2021/11/15	21.1	70.20	48	70.40	70.30	-26.9	12,217	-0.22%
2021/11/12	2.2	68.33	21	68.50	68.70	-18.8	12,256	-0.15%
2021/11/11	12.1	68.31	3	68.83	68.00	9.1	12,517	0.07%
2021/11/10	14.3	69.28	38.2	69.55	69.90	-23.9	12,744	-0.19%
2021/11/09	3	68.37	28.1	68.46	68.70	-25.1	12,955	-0.19%
2021/11/08	5.2	67.09	13	67.04	67.60	-7.8	13,118	-0.06%
2021/11/05	27.3	65.77	33	66.25	65.70	-5.7	13,668	-0.04%
2021/11/04	53.5	67.51	22	66.65	66.70	31.5	13,805	0.23%
2021/11/03	6	67.77	40.4	68.24	68.60	-34.4	13,729	-0.25%
2021/11/02	27	67.77	29	67.21	66.50	-2	13,653	-0.01%
2021/11/01	3.3	67.35	16	67.39	67.00	-12.7	13,621	-0.09%
2021/10/29	14.1	66.73	42.3	66.87	66.50	-28.2	13,787	-0.20%
2021/10/28	14	65.98	33.2	65.98	66.50	-19.2	13,799	-0.14%
2021/10/27	13.2	65.68	57.2	65.27	66.20	-44	13,851	-0.32%
2021/10/26	3.1	63.54	9	63.69	63.70	-5.9	13,765	-0.04%
2021/10/25	4	62.55	10.1	63.12	63.50	-6.1	13,794	-0.04%
2021/10/22	7	62.09	3	62.00	62.10	4	13,900	0.03%
2021/10/21	11.1	62.99	1	63.70	62.50	10.1	14,044	0.07%
2021/10/20	1	63.40	1	63.70	63.50	0	14,119	0.00%
2021/10/19	1.2	62.42	7.5	63.17	63.50	-6.3	14,374	-0.04%
2021/10/18	3	63.20	3	64.20	62.70	0	14,627	0.00%
2021/10/15	5.3	63.26	14	63.72	63.70	-8.7	15,092	-0.06%
2021/10/14	8.1	61.68	37	61.91	62.30	-28.9	15,126	-0.19%
2021/10/13	21.2	59.94	25	61.31	59.40	-3.8	15,201	-0.03%
2021/10/12	43	61.04	23	61.01	61.00	20	15,328	0.13%
2021/10/08	14	62.03	4	62.30	61.60	10	15,434	0.06%
2021/10/07	10	61.89	16	62.03	61.60	-6	15,727	-0.04%
2021/10/06	130.3	62.63	83	61.71	61.40	47.3	16,326	0.29%	大買/
2021/10/05	84	63.58	81	64.19	64.60	3	16,722	0.02%
2021/10/04	20	64.60	29	65.11	64.90	-9	16,830	-0.05%
2021/10/01	33	64.84	26	64.62	64.30	7	16,962	0.04%
2021/09/30	41	67.11	26.5	67.38	65.90	14.5	17,021	0.09%
2021/09/29	20	65.36	33.2	66.46	67.20	-13.2	16,775	-0.08%
2021/09/28	212.3	64.64	30.2	66.30	66.30	182.1	16,631	1.09%	大買/鉅額交易
2021/09/27	66	64.42	2	64.40	64.60	64	16,644	0.38%
2021/09/24	5	64.84	21	64.99	64.90	-16	16,907	-0.09%
2021/09/23	1	63.60	12	64.40	64.40	-11	17,098	-0.06%
2021/09/22	51.2	62.89	45	63.07	63.00	6.2	17,247	0.04%
2021/09/17	3	64.43	2	64.90	64.90	1	17,496	0.01%
2021/09/16	20.1	64.09	2	64.25	64.60	18.1	17,933	0.10%
2021/09/15	56.1	64.48	2.6	64.24	64.00	53.5	18,073	0.30%
2021/09/14	9	66.13	2	66.45	66.20	7	18,197	0.04%
2021/09/13	33	66.25	11	66.33	65.80	22	18,298	0.12%
2021/09/10	3.2	65.44	2.5	66.76	66.80	0.7	18,621	0.00%
2021/09/09	3	64.17	4	64.63	65.60	-1	18,639	-0.01%
2021/09/08	17.1	64.10	19	64.31	64.30	-1.9	18,710	-0.01%
2021/09/07	16	65.49	12	65.48	65.20	4	18,732	0.02%
2021/09/06	43.2	66.99	13	67.24	66.40	30.2	18,731	0.16%
2021/09/03	10.5	66.14	6	66.08	66.00	4.5	18,706	0.02%
2021/09/02	23.4	67.09	1	67.60	66.20	22.4	18,806	0.12%
2021/09/01	8	68.01	36.2	68.04	68.10	-28.2	19,005	-0.15%
2021/08/31	6.1	66.17	6	66.35	66.40	0.1	18,924	0.00%
2021/08/30	2	66.40	1	66.00	66.40	1	19,147	0.01%
2021/08/27	10	64.91	3	64.73	65.00	7	19,410	0.04%
2021/08/26	14.1	65.79	1	65.40	65.30	13.1	19,518	0.07%
2021/08/25	1.2	66.67	9.1	66.84	67.00	-7.9	19,468	-0.04%
2021/08/24	4	66.07	0	0.00	66.00	4	19,624	0.02%
2021/08/23	1	66.50	12	66.67	66.80	-11	19,651	-0.06%
2021/08/20	20.4	64.99	11	66.15	64.60	9.4	19,882	0.05%
2021/08/19	59.5	66.37	7	67.13	65.70	52.5	19,903	0.26%
2021/08/18	19.7	67.32	21	67.54	69.00	-1.3	19,830	-0.01%
2021/08/17	25	66.67	19	67.07	66.60	6	19,940	0.03%
2021/08/16	17	65.93	31	65.54	66.30	-14	19,744	-0.07%
2021/08/13	78.2	64.76	239	65.02	64.30	-160.8	19,530	-0.82%	大賣/鉅額交易
2021/08/12	23.1	66.25	14	66.17	66.30	9.1	19,218	0.05%
2021/08/11	160.2	68.19	102	67.50	67.30	58.2	19,072	0.31%	大買/大賣/
2021/08/10	46.5	71.58	22	71.12	70.90	24.5	18,705	0.13%
2021/08/09	27	73.52	46	73.79	73.70	-19	18,666	-0.10%
2021/08/06	75.1	73.97	18	73.86	73.60	57.1	18,793	0.30%
2021/08/05	18.1	74.99	10	75.14	75.20	8.1	19,056	0.04%
2021/08/04	93	75.72	31	75.37	75.50	62	19,443	0.32%
2021/08/03	21	75.21	31	75.35	75.80	-10	19,608	-0.05%
2021/08/02	25	74.44	29.2	74.50	74.50	-4.2	19,682	-0.02%
2021/07/30	13.1	72.26	9	72.77	72.30	4.1	19,769	0.02%
2021/07/29	6	72.32	18	72.54	72.00	-12	19,921	-0.06%
2021/07/28	97.1	71.90	6.1	71.89	72.20	91	20,073	0.45%
2021/07/27	130	74.19	13	74.09	73.30	117	20,281	0.58%	大買/鉅額交易
2021/07/26	16	73.48	2	74.00	73.50	14	20,386	0.07%
2021/07/23	28.2	73.05	5	72.90	73.40	23.2	20,489	0.11%
2021/07/22	12	73.54	30.1	73.90	73.70	-18.1	20,352	-0.09%
2021/07/21	80.9	72.64	14	73.05	71.50	66.9	20,224	0.33%
2021/07/20	66.1	74.73	36	74.82	74.50	30.1	19,822	0.15%
2021/07/19	82.7	75.74	49	75.61	75.60	33.7	19,898	0.17%
2021/07/16	106.2	77.22	20	77.54	77.40	86.2	20,109	0.43%	大買/
2021/07/15	58.3	78.40	56.2	78.79	78.60	2.1	20,084	0.01%
2021/07/14	16	77.89	42.2	78.23	77.80	-26.2	20,052	-0.13%
2021/07/13	138.2	77.16	123.5	78.02	76.90	14.7	19,790	0.07%	大買/大賣/
2021/07/12	157.6	77.69	25	78.48	76.40	132.6	19,185	0.69%	大買/鉅額交易
2021/07/09	44.4	77.35	52	77.51	78.60	-7.6	18,599	-0.04%
2021/07/08	30.7	78.64	10	78.63	78.40	20.7	18,659	0.11%
2021/07/07	13	79.33	46	79.86	79.50	-33	18,813	-0.18%
2021/07/06	24.3	79.66	105.1	79.54	79.10	-80.8	19,223	-0.42%	大賣/
2021/07/05	108	80.12	71	80.66	80.40	37	19,693	0.19%	大買/
2021/07/02	39.1	79.60	99	79.36	79.50	-59.9	19,631	-0.31%
2021/07/01	113.7	78.65	12	78.41	78.00	101.7	19,620	0.52%	大買/鉅額交易
2021/06/30	65.2	79.23	54	79.54	79.70	11.2	19,992	0.06%
2021/06/29	118.2	79.82	27	80.11	79.30	91.2	20,802	0.44%	大買/
2021/06/28	72	81.41	39.1	81.56	81.20	32.9	20,711	0.16%
2021/06/25	102	80.20	122.6	80.59	80.00	-20.5	20,404	-0.10%	大買/大賣/
2021/06/24	10	77.05	20	77.22	77.60	-10	20,025	-0.05%
2021/06/23	15	74.79	18.1	75.85	76.60	-3	19,915	-0.02%
2021/06/22	27.1	74.71	27	75.02	75.20	0.1	19,616	0.00%
2021/06/21	275.7	76.86	111	74.92	74.70	164.7	19,487	0.84%	大買/大賣/鉅額交易
2021/06/18	12.1	79.52	51	79.67	78.90	-38.9	19,175	-0.20%
2021/06/17	39.1	78.28	21	78.72	78.90	18.1	19,169	0.09%
2021/06/16	93	79.28	50	79.84	79.10	43	19,225	0.22%
2021/06/15	25	78.49	1.1	79.40	78.70	23.9	19,348	0.12%
2021/06/11	13.2	79.46	12	79.37	78.80	1.2	19,304	0.01%
2021/06/10	6.1	78.04	16	78.93	79.50	-9.9	19,253	-0.05%
2021/06/09	49.2	77.92	14	78.11	77.20	35.2	19,120	0.18%
2021/06/08	9.1	79.92	48	80.45	80.10	-39	19,109	-0.20%
2021/06/07	126	80.01	36	79.47	79.40	90	19,165	0.47%	大買/
2021/06/04	104	82.29	0	0.00	82.20	104	19,066	0.55%	大買/鉅額交易
2021/06/03	45	83.67	108.1	83.13	83.60	-63.1	18,935	-0.33%	大賣/
2021/06/02	8.2	80.40	12.6	81.39	81.60	-4.4	18,891	-0.02%
2021/06/01	29.1	82.32	6	82.63	81.30	23.1	19,089	0.12%
2021/05/31	20.2	81.60	8.5	81.79	81.90	11.7	19,265	0.06%
2021/05/28	21.2	80.91	38.2	80.80	80.60	-17	19,541	-0.09%
2021/05/27	48.2	76.72	38	77.24	78.30	10.2	19,505	0.05%
2021/05/26	44	78.04	4	78.70	77.80	40	19,647	0.20%
2021/05/25	47	78.40	52.5	78.73	78.80	-5.5	19,919	-0.03%
2021/05/24	7	75.33	3	77.07	76.60	4	20,106	0.02%
2021/05/21	52	77.03	16	76.63	76.30	36	20,324	0.18%
2021/05/20	8	75.66	18	75.01	75.20	-10	20,659	-0.05%
2021/05/19	19.2	74.73	11	74.78	75.10	8.2	21,212	0.04%
2021/05/18	12	75.31	13	75.80	76.80	-1	21,152	0.00%
2021/05/17	24	70.49	51	71.34	71.70	-27	21,207	-0.13%
2021/05/14	43	74.89	17	74.60	73.00	26	21,068	0.12%
2021/05/13	32	73.62	50	74.21	74.30	-18	20,903	-0.09%
2021/05/12	112.7	72.45	199	70.38	73.40	-86.3	20,714	-0.42%	大買/大賣/
2021/05/11	153.9	78.51	91	77.23	76.50	62.9	20,739	0.30%	大買/
2021/05/10	64.1	83.27	30	83.28	82.10	34	20,746	0.16%
2021/05/07	44	84.10	46	84.98	85.50	-2	20,756	-0.01%
2021/05/06	48	83.85	52	84.88	82.90	-4	20,692	-0.02%
2021/05/05	79.6	84.17	21	84.54	82.70	58.6	20,497	0.29%
2021/05/04	46.2	85.47	25	84.62	85.30	21.2	20,372	0.10%
2021/05/03	91	89.76	72	88.84	87.70	19	20,113	0.09%
2021/04/29	113.5	92.64	124.4	92.03	91.60	-10.9	19,847	-0.05%	大買/大賣/
2021/04/28	24	94.31	42	94.54	94.40	-18	19,756	-0.09%
2021/04/27	70.2	94.68	39	95.74	94.00	31.2	19,929	0.16%
2021/04/26	90.5	95.72	21	95.96	95.90	69.5	19,902	0.35%
2021/04/23	28.2	93.33	21.1	94.06	94.40	7.1	19,919	0.04%
2021/04/22	123.2	95.54	56	93.90	93.40	67.2	19,931	0.34%	大買/
2021/04/21	63.2	98.78	24.5	98.88	98.30	38.7	19,622	0.20%
2021/04/20	56	100.59	22	100.36	99.70	34	19,558	0.17%
2021/04/19	34	99.54	58	99.75	99.40	-24	19,730	-0.12%
2021/04/16	36	99.11	14.7	99.36	98.70	21.3	20,139	0.11%
2021/04/15	23.5	98.79	7	98.96	99.00	16.5	20,435	0.08%
2021/04/14	41	99.85	25.1	99.76	99.70	15.9	20,480	0.08%
2021/04/13	26	101.21	22.3	101.74	100.00	3.7	20,503	0.02%
2021/04/12	120.2	99.44	46	99.79	99.10	74.2	20,485	0.36%	大買/
2021/04/09	35.1	100.98	76	100.72	102.50	-40.9	20,283	-0.20%
2021/04/08	36	96.96	49	98.02	98.30	-13	19,732	-0.07%
2021/04/07	60	97.28	27.2	96.81	97.10	32.8	19,728	0.17%
2021/04/06	95	98.36	30	97.48	97.30	65	19,707	0.33%
2021/04/01	69.8	98.83	147.5	98.78	100.50	-77.7	19,449	-0.40%	大賣/
2021/03/31	9	92.93	17.2	92.65	91.90	-8.2	18,561	-0.04%
2021/03/30	7	91.13	18	92.02	92.20	-11	18,589	-0.06%
2021/03/29	19.3	91.25	15.3	92.08	91.20	4	18,703	0.02%
2021/03/26	2.3	90.69	19	91.58	91.90	-16.7	18,884	-0.09%
2021/03/25	18	89.56	3	89.13	89.60	15	19,032	0.08%
2021/03/24	16	90.34	6	90.52	90.00	10	19,048	0.05%
2021/03/23	3	92.13	6	92.08	91.70	-3	19,141	-0.02%
2021/03/22	51.2	91.11	13	90.79	90.90	38.2	19,233	0.20%
2021/03/19	21	92.87	24.5	92.96	92.50	-3.5	19,282	-0.02%
2021/03/18	14	95.09	36.1	94.86	95.50	-22.1	19,232	-0.11%
2021/03/17	81	92.66	88	92.36	91.90	-7	19,428	-0.04%
2021/03/16	24	93.78	21	93.56	93.40	3	19,642	0.02%
2021/03/15	8	92.46	10	93.03	93.20	-2	19,972	-0.01%
2021/03/12	23	92.58	39.3	93.45	93.50	-16.3	20,216	-0.08%
2021/03/11	6	88.85	61.6	90.07	91.40	-55.6	20,465	-0.27%
2021/03/10	16.1	88.28	19	88.32	87.60	-2.9	21,091	-0.01%
2021/03/09	29.1	86.90	32	86.84	86.70	-2.9	21,468	-0.01%
2021/03/08	41.3	89.48	38.4	89.61	88.60	2.9	22,177	0.01%
2021/03/05	127	89.74	54	89.51	89.70	73	22,681	0.32%	大買/
2021/03/04	60.5	92.70	33	92.59	91.80	27.5	22,635	0.12%
2021/03/03	88	91.79	76	92.00	92.00	12	22,511	0.05%
2021/03/02	40	97.28	43	97.62	95.50	-3	22,276	-0.01%
2021/02/26	51	96.30	48	96.85	96.50	3	22,274	0.01%
2021/02/25	47	99.64	87.1	100.11	98.50	-40.1	22,237	-0.18%
2021/02/24	74	98.18	101.2	99.65	96.60	-27.2	22,219	-0.12%	大賣/
2021/02/23	58.5	96.41	53.2	97.26	98.40	5.3	21,957	0.02%
2021/02/22	58.3	96.97	54.2	97.28	97.10	4.1	21,922	0.02%
2021/02/19	61	93.27	103.3	93.45	93.00	-42.3	21,797	-0.19%	大賣/
2021/02/18	11	89.85	15.4	90.02	89.90	-4.4	21,892	-0.02%
2021/02/17	22	90.11	29.1	90.38	89.90	-7.1	22,303	-0.03%
2021/02/05	11	87.17	5	87.22	86.70	6	22,090	0.03%
2021/02/04	1	85.50	11	86.20	86.60	-10	22,357	-0.04%
2021/02/03	4.1	87.77	9	87.07	86.30	-5	22,408	-0.02%
2021/02/02	37.1	88.39	57.6	88.61	86.90	-20.5	22,289	-0.09%
2021/02/01	37	84.88	52.2	84.16	86.30	-15.2	21,772	-0.07%
2021/01/29	18	81.24	19	81.89	79.90	-1	21,489	0.00%
2021/01/28	45.3	79.58	16	80.02	79.40	29.3	21,291	0.14%
2021/01/27	6	82.73	5	82.24	82.50	1	21,208	0.00%
2021/01/26	7	83.19	6.7	84.05	83.00	0.3	21,177	0.00%
2021/01/25	9.6	84.13	9	85.17	85.10	0.6	21,098	0.00%
2021/01/22	12.3	84.92	0	0.00	85.40	12.3	21,067	0.06%
2021/01/21	3.1	85.29	14.1	86.26	85.80	-11	21,102	-0.05%
2021/01/20	10.4	85.71	4.1	84.56	84.30	6.3	21,175	0.03%
2021/01/19	35	86.09	3	85.93	86.80	32	21,044	0.15%
2021/01/18	8.2	84.88	11.1	84.61	86.00	-3	21,034	-0.01%
2021/01/15	48.4	87.62	47.1	87.30	86.20	1.3	20,941	0.01%
2021/01/14	30.4	89.85	32	90.54	89.80	-1.7	20,784	-0.01%
2021/01/13	28.4	88.45	9	88.00	88.70	19.4	20,666	0.09%
2021/01/12	82.5	89.28	41	89.40	87.70	41.5	20,534	0.20%
2021/01/11	92.1	91.66	42.1	91.84	91.20	50	20,327	0.25%
2021/01/08	12.3	94.90	50.3	95.46	96.70	-38	19,981	-0.19%
2021/01/07	33.1	92.95	40.3	92.85	92.80	-7.2	19,808	-0.04%
2021/01/06	21.3	91.39	35	92.84	91.50	-13.7	20,333	-0.07%
2021/01/05	15.1	91.96	57.1	92.09	90.50	-42	20,428	-0.21%
2021/01/04	3	91.03	246.4	89.79	90.70	-243.4	20,516	-1.19%	大賣/鉅額交易
2020/12/31	60.2	86.69	76	87.16	86.80	-15.8	20,634	-0.08%
2020/12/30	128	87.24	41.2	87.87	87.30	86.8	21,205	0.41%	大買/
2020/12/29	131.1	87.31	6	87.40	87.00	125.1	21,092	0.59%	大買/鉅額交易
2020/12/28	34.2	88.64	187.2	86.46	89.10	-153.1	21,056	-0.73%	大賣/鉅額交易
2020/12/25	65.2	84.85	9.2	85.09	84.00	56	20,958	0.27%
2020/12/24	34.5	85.23	37.2	85.41	85.30	-2.7	21,220	-0.01%
2020/12/23	33	81.39	112	82.31	83.00	-79	21,196	-0.37%	大賣/
2020/12/22	73.5	82.86	12	82.45	81.20	61.5	21,100	0.29%
2020/12/21	51	84.23	19.4	85.69	84.20	31.6	20,900	0.15%
2020/12/18	17	85.22	3	85.97	84.80	14	20,833	0.07%
2020/12/17	24	86.29	31	87.10	85.70	-7	20,928	-0.03%
2020/12/16	5.5	85.91	22.1	86.42	85.80	-16.6	20,906	-0.08%
2020/12/15	6	84.18	8	85.06	84.10	-2	20,956	-0.01%
2020/12/14	24.5	85.27	29	83.87	85.30	-4.5	21,185	-0.02%
2020/12/11	120	85.73	37.3	84.72	85.30	82.7	21,155	0.39%	大買/
2020/12/10	131.4	88.72	31	88.92	88.30	100.4	20,817	0.48%	大買/
2020/12/09	23	90.04	100	89.83	91.90	-77	20,778	-0.37%
2020/12/08	53	87.51	79.1	87.23	88.00	-26.1	20,368	-0.13%
2020/12/07	31	89.29	42.1	89.07	88.30	-11.1	20,163	-0.05%
2020/12/04	158.1	87.56	381.4	87.13	87.60	-223.3	19,684	-1.13%	大買/大賣/鉅額交易
2020/12/03	69.1	83.76	109.1	83.98	83.80	-40.1	19,057	-0.21%	大賣/
2020/12/02	113	81.12	149.3	81.24	81.50	-36.3	18,803	-0.19%	大買/大賣/
2020/12/01	49	77.04	86.7	75.61	76.90	-37.7	17,987	-0.21%
2020/11/30	15	72.84	31	72.65	72.40	-16	17,621	-0.09%
2020/11/27	17.2	71.66	42.5	72.18	71.30	-25.3	17,549	-0.14%
2020/11/26	10	69.35	41	69.95	70.70	-31	17,401	-0.18%
2020/11/25	34	70.48	14	70.51	69.30	20	17,496	0.11%
2020/11/24	48	71.32	5.3	71.47	71.00	42.8	17,273	0.25%
2020/11/23	22	70.72	45.7	70.87	71.60	-23.7	17,100	-0.14%
2020/11/20	6.4	68.69	33	68.59	68.80	-26.6	16,876	-0.16%
2020/11/19	7.3	67.67	47	67.73	67.80	-39.7	16,884	-0.24%
2020/11/18	30	66.95	48	66.84	67.00	-18	16,738	-0.11%
2020/11/17	50	66.67	153	66.97	67.10	-103	16,602	-0.62%	大賣/鉅額交易
2020/11/16	28.4	63.97	159.2	64.04	64.20	-130.8	16,250	-0.80%	大賣/鉅額交易
2020/11/13	10.2	61.94	54	62.19	62.20	-43.8	16,244	-0.27%
2020/11/12	8	61.70	86	61.88	62.00	-78	16,291	-0.48%
2020/11/11	18	59.68	49	59.79	60.00	-31	16,016	-0.19%
2020/11/10	7	60.31	21	60.45	60.60	-14	15,986	-0.09%
2020/11/09	9	60.73	21	60.57	60.40	-12	15,981	-0.08%
2020/11/06	17.2	59.64	25	59.75	59.80	-7.9	16,189	-0.05%
2020/11/05	1	59.20	10	59.40	59.40	-9	16,279	-0.06%
2020/11/04	27	58.80	7	58.50	59.00	20	16,418	0.12%
2020/11/03	7	58.57	6.1	58.90	58.80	0.9	16,611	0.01%
2020/11/02	19.6	57.76	0	0.00	57.80	19.6	17,090	0.11%
2020/10/30	13	57.77	2	58.10	57.80	11	17,354	0.06%
2020/10/29	17	58.20	15	58.40	58.20	2	17,450	0.01%
2020/10/28	20	58.57	8	59.01	58.30	12	17,486	0.07%
2020/10/27	8	59.51	27	59.48	59.50	-19	17,421	-0.11%
2020/10/26	19	60.58	19	60.74	60.50	0	17,388	0.00%
2020/10/23	27	61.43	24	61.39	61.40	3	17,414	0.02%
2020/10/22	8	61.24	13	61.88	61.80	-5	17,445	-0.03%
2020/10/21	11	62.19	11	61.86	61.90	0	17,508	0.00%
2020/10/20	5	61.92	8	61.83	62.10	-3	17,661	-0.02%
2020/10/19	11.5	61.67	56	61.80	61.80	-44.6	17,705	-0.25%
2020/10/16	30	60.53	17.3	60.42	60.10	12.8	17,779	0.07%
2020/10/15	15	61.93	50	61.92	61.50	-35	17,777	-0.20%
2020/10/14	68	62.48	95	62.64	62.30	-27	17,593	-0.15%
2020/10/13	22	59.55	97	60.25	61.40	-75	16,959	-0.44%
2020/10/12	33	60.75	948	61.16	60.50	-915	16,700	-5.48%	大賣/鉅額交易
2020/10/08	129.8	58.97	148	59.37	59.40	-18.3	16,548	-0.11%	大買/大賣/
2020/10/07	43	59.09	215	58.44	59.60	-172	16,572	-1.04%	大賣/鉅額交易
2020/10/06	9	56.59	8	56.75	56.60	1	16,497	0.01%
2020/10/05	32	56.26	8.3	56.96	56.30	23.7	16,602	0.14%
2020/09/30	10	57.41	52	57.24	57.50	-42	16,613	-0.25%
2020/09/29	41	56.64	91	56.53	56.90	-50	16,445	-0.30%
2020/09/28	19	54.94	35	55.00	55.10	-16	16,302	-0.10%
2020/09/25	17	53.02	2	52.50	52.50	15	16,335	0.09%
2020/09/24	15	52.95	9	53.71	52.90	6	16,402	0.04%
2020/09/23	40	53.79	16	53.93	53.30	24	16,387	0.15%
2020/09/22	35	55.38	7	55.56	54.90	28	16,460	0.17%
2020/09/21	14	57.06	26.2	56.84	56.60	-12.2	16,429	-0.07%
2020/09/18	42	56.93	15	56.86	56.30	27	16,524	0.16%
2020/09/17	21	56.40	54.1	56.26	56.80	-33.1	16,514	-0.20%
2020/09/16	6	54.93	32.2	55.07	55.20	-26.2	16,235	-0.16%
2020/09/15	29	54.65	1	55.50	54.50	28	16,257	0.17%
2020/09/14	18	53.90	46	54.89	54.80	-28	16,423	-0.17%
2020/09/11	10	52.97	1	53.40	53.30	9	16,317	0.06%
2020/09/10	13	53.25	17	53.29	53.00	-4	16,426	-0.02%
2020/09/09	419	53.99	4	53.85	54.20	415	16,440	2.52%	大買/鉅額交易
2020/09/08	19.3	54.72	416	54.79	54.80	-396.7	16,605	-2.39%	大賣/鉅額交易
2020/09/07	28	54.55	67	54.55	54.30	-39	16,587	-0.24%
2020/09/04	33	52.04	6	52.20	52.80	27	16,544	0.16%
2020/09/03	27	53.41	55	53.44	53.20	-28	16,641	-0.17%
2020/09/02	131	51.08	248	51.22	51.10	-117	16,572	-0.71%	大買/大賣/鉅額交易
2020/09/01	7	51.49	3	52.07	52.30	4	16,880	0.02%
2020/08/31	11	52.37	14	53.01	51.90	-3	17,363	-0.02%
2020/08/28	2	53.65	15	53.96	53.90	-13	17,704	-0.07%
2020/08/27	10	54.06	15	53.95	54.00	-5	17,922	-0.03%
2020/08/26	9	53.42	17	53.64	53.40	-8	17,981	-0.04%
2020/08/25	24	52.58	24	52.61	53.00	0	17,901	0.00%
2020/08/24	8	50.44	37	50.72	51.00	-29	17,951	-0.16%
2020/08/21	48	49.50	52	49.97	49.85	-4	18,240	-0.02%
2020/08/20	50	49.85	32	49.73	49.20	18	18,129	0.10%
2020/08/19	159	52.23	79	52.19	51.80	80	17,858	0.45%	大買/
2020/08/18	16	55.18	36	55.40	55.10	-20	17,340	-0.12%
2020/08/17	36	54.69	10	54.40	54.40	26	17,246	0.15%
2020/08/14	5	54.66	5	54.76	55.10	0	17,223	0.00%
2020/08/13	12.2	55.33	1	55.10	55.40	11.2	17,202	0.07%
2020/08/12	19	54.38	6	54.87	55.10	13	17,282	0.08%
2020/08/11	35	55.71	186	55.78	55.70	-151	17,177	-0.88%	大賣/鉅額交易
2020/08/10	79.1	54.28	12	53.88	54.40	67.1	17,148	0.39%
2020/08/07	133	55.20	35	55.25	55.00	98	17,295	0.57%	大買/
2020/08/06	164	56.71	55	56.66	56.40	109	17,063	0.64%	大買/鉅額交易
2020/08/05	376	58.38	32	58.03	58.00	344	16,667	2.06%	大買/鉅額交易
2020/08/04	38	58.66	41	58.91	58.70	-3	16,474	-0.02%
2020/08/03	34	59.62	18	59.34	59.30	16	16,402	0.10%
2020/07/31	6	60.70	80	60.74	60.60	-74	16,480	-0.45%
2020/07/30	44	59.89	37	60.18	60.20	7	16,520	0.04%
2020/07/29	9	58.87	269	59.00	58.90	-260	16,481	-1.58%	大賣/鉅額交易
2020/07/28	23	60.05	19	59.60	59.50	4	16,514	0.02%
2020/07/27	996	60.83	24	60.06	59.60	972	16,716	5.81%	大買/鉅額交易
2020/07/24	49	61.56	7	61.39	60.40	42	16,853	0.25%
2020/07/23	11.1	61.90	64	61.98	62.00	-52.9	16,968	-0.31%
2020/07/22	51	61.92	1,008	61.77	61.70	-957	17,022	-5.62%	大賣/鉅額交易
2020/07/21	25	61.23	49	61.18	61.20	-24	16,870	-0.14%
2020/07/20	20	60.65	14	60.69	60.80	6	16,851	0.04%
2020/07/17	11	60.39	65	60.22	60.20	-54	17,012	-0.32%
2020/07/16	17	60.47	3	60.70	60.30	14	17,295	0.08%
2020/07/15	95	60.87	22.6	60.84	60.10	72.4	17,225	0.42%
2020/07/14	142	62.00	48	62.16	61.50	94	17,222	0.55%	大買/
2020/07/13	19	62.14	80	62.15	62.70	-61	16,903	-0.36%
2020/07/10	46	59.97	5	60.28	59.60	41	16,663	0.25%
2020/07/09	45	61.05	38	60.94	61.00	7	16,657	0.04%
2020/07/08	15	60.35	39	60.36	60.20	-24	16,765	-0.14%
2020/07/07	21	60.48	51	60.56	60.80	-30	16,817	-0.18%
2020/07/06	50	59.75	30	59.99	60.20	20	16,885	0.12%
2020/07/03	27	59.87	13	59.92	59.80	14	17,143	0.08%
2020/07/02	73	60.31	36	60.55	60.50	37	17,551	0.21%
2020/07/01	55	61.04	55	61.15	61.00	0	17,699	0.00%
2020/06/30	7	60.69	207	60.81	61.00	-200	17,652	-1.13%	大賣/鉅額交易
2020/06/29	61	59.75	11	60.33	59.50	50	17,948	0.28%
2020/06/24	10	60.17	7	60.31	60.80	3	17,985	0.02%
2020/06/23	7	59.90	12	60.15	60.00	-5	18,192	-0.03%
2020/06/22	50	59.89	22	60.15	59.90	28	18,532	0.15%
2020/06/19	91	60.04	10	60.04	59.80	81	18,742	0.43%
2020/06/18	30	60.24	15	60.28	60.40	15	18,709	0.08%
2020/06/17	59	60.83	10	60.90	60.60	49	18,849	0.26%
2020/06/16	28	61.16	23	61.20	61.50	5	19,172	0.03%
2020/06/15	79	60.45	26	60.36	60.00	53	19,427	0.27%
2020/06/12	33	60.28	18	60.66	61.20	15	19,493	0.08%
2020/06/11	68.3	62.50	8.3	62.50	61.80	60.1	19,631	0.31%
2020/06/10	22	63.71	29.3	63.81	64.00	-7.3	19,580	-0.04%
2020/06/09	823	63.23	17	63.73	63.40	806	19,695	4.09%	大買/鉅額交易
2020/06/08	120	64.25	43	63.90	63.80	77	19,846	0.39%	大買/
2020/06/05	248	63.62	90	63.75	64.20	158	19,428	0.81%	大買/鉅額交易
2020/06/04	50	62.64	90	62.70	62.20	-40	18,970	-0.21%
2020/06/03	11.3	61.03	112	61.06	61.20	-100.8	18,536	-0.54%	大賣/
2020/06/02	103	60.37	16	60.26	60.10	87	18,384	0.47%	大買/
2020/06/01	8	60.80	7	60.81	60.90	1	18,384	0.01%
2020/05/29	34	60.15	17	60.04	59.80	17	18,412	0.09%
2020/05/28	50	62.03	57	62.19	60.90	-7	18,336	-0.04%
2020/05/27	22	61.01	28.2	60.95	60.70	-6.2	18,213	-0.03%
2020/05/26	41	60.63	20	60.68	60.70	21	18,430	0.11%
2020/05/25	21	58.78	10	59.02	59.70	11	18,475	0.06%
2020/05/22	25	59.65	35	60.35	59.40	-10	18,595	-0.05%
2020/05/21	10	60.84	8	60.88	60.80	2	18,609	0.01%
2020/05/20	16	60.04	12	60.29	59.90	4	18,581	0.02%
2020/05/19	34	59.01	3	59.27	59.20	31	18,672	0.17%
2020/05/18	47	58.91	12	59.54	58.50	35	18,652	0.19%
2020/05/15	24	60.32	10	60.22	60.10	14	18,773	0.07%
2020/05/14	77	60.96	11	60.62	60.00	66	18,736	0.35%
2020/05/13	28	63.02	8	62.78	62.90	20	18,450	0.11%
2020/05/12	48	63.79	14	63.55	63.60	34	18,589	0.18%
2020/05/11	2	64.80	14	64.83	64.70	-12	18,536	-0.06%
2020/05/08	61	64.28	10	64.53	63.80	51	18,492	0.28%
2020/05/07	48	64.30	53	64.33	64.40	-5	18,441	-0.03%
2020/05/06	16	63.74	58	63.94	63.30	-42	18,319	-0.23%
2020/05/05	17	63.27	30	63.19	63.00	-13	18,303	-0.07%
2020/05/04	88	62.88	25	62.85	62.80	63	18,661	0.34%
2020/04/30	168	65.05	40	65.21	65.00	128	18,567	0.69%	大買/鉅額交易
2020/04/29	67	64.35	48.1	64.09	64.20	18.9	18,365	0.10%
2020/04/28	58	62.25	111	62.52	63.20	-53	18,233	-0.29%	大賣/
2020/04/27	10	60.58	125.1	60.55	61.60	-115.1	18,118	-0.64%	大賣/鉅額交易
2020/04/24	50	59.50	52	58.96	59.10	-2	18,035	-0.01%
2020/04/23	65	60.34	32	60.33	59.40	33	17,998	0.18%
2020/04/22	19	57.94	248	59.23	59.90	-229	17,919	-1.28%	大賣/鉅額交易
2020/04/21	308	59.08	57	59.45	58.00	251	17,733	1.42%	大買/鉅額交易
2020/04/20	88	60.93	26	60.92	60.80	62	17,473	0.35%
2020/04/17	41	61.64	34	62.37	61.10	7	17,652	0.04%
2020/04/16	42	61.40	28	61.30	61.60	14	17,438	0.08%
2020/04/15	53	60.98	221.2	61.32	61.30	-168.2	17,361	-0.97%	大賣/鉅額交易
2020/04/14	25	60.71	68.1	60.93	60.70	-43.1	17,341	-0.25%
2020/04/13	208	60.07	54	60.60	59.80	154	17,368	0.89%	大買/鉅額交易
2020/04/10	33	62.02	12	62.09	62.00	21	17,119	0.12%
2020/04/09	5	63.76	14	63.33	62.60	-9	17,198	-0.05%
2020/04/08	21	62.73	25	62.58	63.40	-4	17,481	-0.02%
2020/04/07	11	60.83	40	60.73	62.00	-29	17,099	-0.17%
2020/04/06	8	55.61	11	55.81	56.40	-3	16,665	-0.02%
2020/04/01	6	53.40	3	53.73	53.90	3	16,459	0.02%
2020/03/31	31	53.65	6	53.68	53.70	25	16,285	0.15%
2020/03/30	7	53.03	15	53.39	53.90	-8	15,892	-0.05%
2020/03/27	39	56.76	12	55.43	55.00	27	15,737	0.17%
2020/03/26	17	53.49	24	53.35	54.00	-7	15,448	-0.05%
2020/03/25	42	52.09	24	52.56	52.60	18	15,288	0.12%
2020/03/24	16.5	48.03	15	47.37	48.30	1.5	15,366	0.01%
2020/03/23	9	44.59	3	45.07	44.20	6	15,378	0.04%
2020/03/20	36	48.04	9	48.29	48.65	27	15,594	0.17%
2020/03/19	17	45.44	1	47.80	45.20	16	15,699	0.10%
2020/03/18	91	53.33	1	50.70	50.20	90	15,940	0.56%
2020/03/17	16	54.83	14.1	55.12	54.10	1.9	15,935	0.01%
2020/03/16	8	59.99	5	59.56	59.20	3	15,889	0.02%
2020/03/13	21	60.19	13	61.60	62.90	8	15,789	0.05%
2020/03/12	18	67.17	8	67.80	66.00	10	15,712	0.06%
2020/03/11	9	74.20	2	72.95	72.60	7	15,616	0.04%
2020/03/10	4.4	74.39	0	0.00	74.90	4.4	16,247	0.03%
2020/03/09	7	75.13	0	0.00	74.80	7	16,399	0.04%
2020/03/06	7	78.58	2	78.60	78.50	5	16,572	0.03%
2020/03/05	12	79.58	12	79.95	80.10	0	16,512	0.00%
2020/03/04	8	78.29	10	78.27	78.60	-2	16,441	-0.01%
2020/03/03	7	78.19	2	78.00	77.80	5	16,394	0.03%
2020/03/02	0.1	76.50	5	74.70	76.30	-4.9	16,307	-0.03%
2020/02/27	51	78.42	31.1	78.41	77.30	19.9	16,166	0.12%
2020/02/26	22	81.99	15	81.78	81.40	7	15,899	0.04%
2020/02/25	13	83.35	1	83.40	83.30	12	15,824	0.08%
2020/02/24	2	83.70	2	85.00	84.50	0	15,791	0.00%
2020/02/21	1	84.10	4	84.28	84.40	-3	15,767	-0.02%
2020/02/20	13	83.47	5	84.90	83.60	8	15,878	0.05%
2020/02/19	1	84.30	10	83.99	84.80	-9	15,889	-0.06%
2020/02/18	60	84.63	8	84.72	83.80	52	15,912	0.33%
2020/02/17	21	87.74	37	87.61	88.00	-16	15,974	-0.10%
2020/02/14	0	0.00	2	86.40	86.80	-2	15,958	-0.01%
2020/02/13	3	86.13	43	86.11	86.50	-40	15,905	-0.25%
2020/02/12	5	84.62	5	84.66	84.70	0	15,692	0.00%
2020/02/11	4	84.43	0	0.00	85.10	4	15,604	0.03%
2020/02/10	4	83.20	9	83.39	83.50	-5	15,557	-0.03%
2020/02/07	3	85.00	25	84.50	84.30	-22	15,720	-0.14%
2020/02/06	11	84.93	9	85.12	85.10	2	16,029	0.01%
2020/02/05	28	84.17	22	83.41	84.40	6	16,011	0.04%
2020/02/04	8	78.88	6	79.67	79.90	2	15,700	0.01%
2020/02/03	20	78.61	10	78.45	79.40	10	15,804	0.06%
2020/01/31	12	78.36	12	79.13	78.10	0	15,856	0.00%
2020/01/30	12	80.15	4	79.03	77.80	8	15,773	0.05%
2020/01/20	7	84.79	8	85.03	85.20	-1	15,557	-0.01%
2020/01/17	14	83.86	15	83.00	83.60	-1	15,652	-0.01%
2020/01/16	8	83.25	3.1	83.37	83.40	4.9	15,683	0.03%
2020/01/15	13	84.63	1	84.20	83.80	12	15,707	0.08%
2020/01/14	14	85.27	7	85.19	85.30	7	15,890	0.04%
2020/01/13	16	85.04	30	86.09	85.50	-14	15,918	-0.09%
2020/01/10	3.1	84.43	20	84.24	84.30	-16.9	15,943	-0.11%
2020/01/09	7	83.39	14	83.81	83.40	-7	15,933	-0.04%
2020/01/08	13.2	82.96	15.8	83.57	82.60	-2.7	15,985	-0.02%
2020/01/07	17	80.92	9.3	81.20	81.10	7.8	15,937	0.05%
2020/01/06	10	83.57	1	83.70	83.70	9	16,165	0.06%
2020/01/03	10	85.25	8	86.24	84.80	2	16,883	0.01%
2020/01/02	50	85.67	80	87.32	86.00	-30	16,981	-0.18%
2019/12/31	11	83.67	1	83.80	83.40	10	16,518	0.06%
2019/12/30	0	0.00	4	84.93	84.50	-4	16,674	-0.02%
2019/12/27	9	84.22	7	84.67	83.60	2	16,779	0.01%
2019/12/26	3	84.07	2	83.90	83.70	1	16,857	0.01%
2019/12/25	11	83.69	0	0.00	84.10	11	17,027	0.06%
2019/12/24	8	82.95	0	0.00	83.50	8	17,325	0.05%
2019/12/23	8	82.73	3.3	82.85	82.60	4.8	17,442	0.03%
2019/12/20	33	83.93	10	84.40	83.50	23	17,427	0.13%
2019/12/19	15	84.95	14	85.44	85.50	1	17,330	0.01%
2019/12/18	11	83.82	13	83.75	84.00	-2	17,121	-0.01%
2019/12/17	17	84.25	46	85.00	85.30	-29	16,935	-0.17%
2019/12/16	2	83.00	23	82.51	82.80	-21	16,537	-0.13%
2019/12/13	19	79.13	59	80.05	79.60	-40	16,307	-0.25%
2019/12/12	12	76.52	19	77.38	77.30	-7	16,202	-0.04%
2019/12/11	15	75.67	55	76.86	75.60	-40	16,149	-0.25%
2019/12/10	40	75.59	13	75.24	75.10	27	15,982	0.17%
2019/12/09	4	75.88	26	76.16	76.00	-22	15,918	-0.14%
2019/12/06	41.3	75.81	16	76.67	75.30	25.3	15,863	0.16%
2019/12/05	27	74.32	109	76.03	77.20	-82	15,614	-0.53%	大賣/
2019/12/04	33	72.69	31	73.43	72.60	2	15,170	0.01%
2019/12/03	27	72.96	184	73.15	73.30	-157	15,695	-1.00%	大賣/鉅額交易
2019/12/02	2	70.70	2	70.85	71.60	0	15,683	0.00%
2019/11/29	4	71.20	2	71.40	71.20	2	15,714	0.01%
2019/11/28	0	0.00	1	72.00	71.70	-1	15,743	-0.01%
2019/11/27	4	70.88	73	71.70	71.10	-69	16,042	-0.43%
2019/11/26	9	71.46	5	71.58	70.80	4	16,240	0.02%
2019/11/22	1	70.40	4	70.83	70.10	-3	16,398	-0.02%
2019/11/21	23	69.01	7	69.23	69.30	16	16,432	0.10%
2019/11/20	7	70.51	32.1	70.63	71.00	-25.1	16,400	-0.15%
2019/11/19	3	71.87	3	71.53	71.20	0	16,383	0.00%
2019/11/18	166	71.15	69	71.05	71.10	97	16,350	0.59%	大買/
2019/11/15	1	67.60	22	68.90	69.00	-21	16,425	-0.13%
2019/11/14	92	67.50	4.4	68.04	67.20	87.6	16,375	0.53%
2019/11/13	41	70.56	4	70.20	69.90	37	16,213	0.23%
2019/11/12	0	0.00	1	71.70	72.00	-1	16,380	-0.01%
2019/11/11	0	0.00	8	71.41	71.20	-8	16,841	-0.05%
2019/11/08	0	0.00	5.1	72.40	72.40	-5.1	16,960	-0.03%
2019/11/07	34	72.37	28	72.45	72.40	6	17,237	0.03%
2019/11/06	12	73.30	15	73.41	72.50	-3	17,622	-0.02%
2019/11/05	7.3	72.54	47	72.26	73.00	-39.7	17,609	-0.23%
2019/11/04	18	69.88	25	70.90	69.80	-7	17,614	-0.04%
2019/11/01	3	69.77	2	69.75	70.60	1	17,772	0.01%
2019/10/31	34	70.24	18	70.36	70.00	16	18,113	0.09%
2019/10/30	12	71.17	15	71.07	71.10	-3	18,232	-0.02%
2019/10/29	1	72.10	10	72.42	72.30	-9	18,513	-0.05%
2019/10/28	3	72.00	10	72.16	71.90	-7	18,880	-0.04%
2019/10/25	21	72.28	30	72.21	71.70	-9	19,226	-0.05%
2019/10/24	3	71.13	13	71.12	71.30	-10	19,474	-0.05%
2019/10/23	11	70.82	18	71.09	70.60	-7	20,013	-0.03%
2019/10/22	41	71.34	25	70.74	70.90	16	20,315	0.08%
2019/10/21	11	71.46	9	71.38	71.60	2	20,699	0.01%
2019/10/18	23.4	72.17	44	71.76	72.30	-20.7	21,155	-0.10%
2019/10/17	11	69.72	6	70.03	70.40	5	21,006	0.02%
2019/10/16	42.5	70.13	35	70.27	70.00	7.5	21,169	0.04%
2019/10/15	33	70.16	15	70.10	69.60	18	21,329	0.08%
2019/10/14	14	72.02	11.1	73.20	71.70	3	21,521	0.01%
2019/10/09	77	73.32	10	72.91	71.40	67	21,722	0.31%
2019/10/08	29	78.79	1.2	78.67	78.60	27.8	22,011	0.13%
2019/10/07	7	81.63	11	81.28	81.70	-4	22,204	-0.02%
2019/10/04	4	79.75	3	79.43	79.20	1	22,600	0.00%
2019/10/03	15	79.82	1.1	79.72	79.90	13.9	22,655	0.06%
2019/10/02	4	81.78	11.2	82.43	82.00	-7.2	22,675	-0.03%
2019/10/01	6	82.58	7	82.31	83.10	-1	22,863	0.00%
2019/09/27	26	81.43	22.1	80.93	80.50	3.9	23,213	0.02%
2019/09/26	32	82.96	23	83.44	84.30	9	23,309	0.04%
2019/09/25	9	84.30	8	84.23	85.00	1	23,355	0.00%
2019/09/24	15	85.07	6	85.62	85.40	9	23,564	0.04%
2019/09/23	2	84.25	18	84.29	85.00	-16	23,513	-0.07%
2019/09/20	5	82.12	9	82.58	82.90	-4	23,470	-0.02%
2019/09/19	6	81.37	2	81.15	81.40	4	23,507	0.02%
2019/09/18	33	82.32	8.2	82.38	82.10	24.8	23,652	0.10%
2019/09/17	5	81.94	29	81.53	82.00	-24	23,426	-0.10%
2019/09/16	6	78.02	22	78.90	78.10	-16	23,070	-0.07%
2019/09/12	1	77.60	18	77.70	77.80	-17	22,934	-0.07%
2019/09/11	6	76.62	0.9	76.70	76.90	5.1	23,092	0.02%
2019/09/10	15	76.58	6	76.80	76.50	9	23,073	0.04%
2019/09/09	0.9	76.30	4.1	76.64	76.50	-3.2	22,963	-0.01%
2019/09/06	4.2	76.88	8	77.26	77.10	-3.8	22,935	-0.02%
2019/09/05	11	75.33	76	76.28	76.90	-65	22,727	-0.29%
2019/09/04	10.4	72.81	23	73.37	73.00	-12.6	22,048	-0.06%
2019/09/03	3	72.30	7	71.23	71.20	-4	21,843	-0.02%
2019/09/02	2	72.00	6	71.50	71.80	-4	21,945	-0.02%
2019/08/30	15	70.53	12.6	71.32	70.40	2.4	22,042	0.01%
2019/08/29	33	71.33	23	71.16	70.90	10	21,791	0.05%
2019/08/28	5	72.20	16	72.98	73.50	-11	21,629	-0.05%
2019/08/27	7	72.11	11	72.29	72.40	-4	21,576	-0.02%
2019/08/26	10	70.29	8	70.76	71.10	2	21,613	0.01%
2019/08/23	5	71.30	33	71.25	71.50	-28	21,653	-0.13%
2019/08/22	17	70.43	5	70.30	70.30	12	21,891	0.05%
2019/08/21	17	69.89	18	70.16	70.20	-1	21,999	0.00%
2019/08/20	16	70.26	20.4	71.04	69.60	-4.4	21,910	-0.02%
2019/08/19	13	71.43	12.5	71.39	71.50	0.5	21,701	0.00%
2019/08/16	8	71.33	9	71.36	71.30	-1	21,706	0.00%
2019/08/15	13	71.01	21	71.08	71.40	-8	21,528	-0.04%
2019/08/14	8	71.90	30	72.09	72.50	-22	21,327	-0.10%
2019/08/13	4	69.15	4	68.60	68.80	0	20,914	0.00%
2019/08/12	4	69.25	3	69.30	69.30	1	20,823	0.00%
2019/08/08	58	69.01	45.1	68.40	68.10	12.9	20,648	0.06%
2019/08/07	8	70.18	6	70.32	69.80	2	20,380	0.01%
2019/08/06	32	68.81	71	68.90	69.20	-39	20,360	-0.19%
2019/08/05	13	71.39	8	71.28	70.90	5	20,128	0.02%
2019/08/02	79	72.53	29.1	72.31	72.30	49.9	19,947	0.25%
2019/08/01	10	73.07	40.7	73.47	74.10	-30.7	19,603	-0.16%
2019/07/31	32	73.70	5.2	74.19	74.00	26.9	19,326	0.14%
2019/07/30	16	74.68	18	75.42	75.80	-2	18,943	-0.01%
2019/07/29	11	75.52	3.3	74.92	74.80	7.7	18,672	0.04%
2019/07/26	25	75.90	20	76.10	77.00	5	18,418	0.03%
2019/07/25	8	74.26	52	74.60	76.50	-44	18,036	-0.24%
2019/07/24	23	70.84	8	71.20	71.80	15	17,555	0.09%
2019/07/23	12	72.18	42	72.10	72.30	-30	17,288	-0.17%
2019/07/22	13	69.41	47	69.64	69.80	-34	16,822	-0.20%
2019/07/19	2	67.70	12	67.11	67.70	-10	16,681	-0.06%
2019/07/18	23	67.26	5	67.34	66.70	18	16,766	0.11%
2019/07/17	8	67.23	44	67.63	67.70	-36	16,761	-0.21%
2019/07/16	16	68.17	8	68.20	67.90	8	16,403	0.05%
2019/07/15	12	68.58	69.3	69.23	69.90	-57.3	16,011	-0.36%
2019/07/12	21	66.86	100.6	67.82	66.70	-79.6	15,539	-0.51%
2019/07/11	8	65.21	53	65.24	65.40	-45	14,914	-0.30%
2019/07/10	36.2	63.84	126	64.08	64.40	-89.9	14,508	-0.62%	大賣/
2019/07/09	16	61.72	56	61.91	62.80	-40	14,063	-0.28%
2019/07/08	11	61.24	7	61.33	61.00	4	13,989	0.03%
2019/07/05	28.6	61.53	27	61.53	62.00	1.6	13,864	0.01%
2019/07/04	30	59.20	9	59.50	59.20	21	13,603	0.15%
2019/07/03	35	65.45	42	65.54	65.20	-7	13,120	-0.05%
2019/07/02	12	66.32	8	66.39	66.30	4	12,926	0.03%
2019/07/01	2	66.00	34.3	66.03	66.00	-32.3	12,763	-0.25%
2019/06/28	5	64.30	8	64.40	64.50	-3	12,675	-0.02%
2019/06/27	5	64.00	8	64.01	64.10	-3	12,671	-0.02%
2019/06/26	11	63.61	0	0.00	63.70	11	12,576	0.09%
2019/06/25	6	63.58	8	64.25	63.30	-2	12,511	-0.02%
2019/06/24	8	63.10	1.2	63.25	63.10	6.8	12,335	0.06%
2019/06/21	5	63.06	83	63.14	63.00	-78	12,376	-0.63%
2019/06/20	24	62.36	0	0.00	62.30	24	12,425	0.19%
2019/06/19	60	61.70	14	62.00	62.10	46	12,690	0.36%
2019/06/18	6	60.80	0	0.00	60.90	6	12,913	0.05%
2019/06/17	1	61.20	2	61.05	60.90	-1	13,002	-0.01%
2019/06/14	0.3	61.00	50	60.82	60.80	-49.7	13,029	-0.38%
2019/06/13	13	60.77	5	60.84	60.90	8	13,208	0.06%
2019/06/12	7	60.30	8	60.36	60.70	-1	13,381	-0.01%
2019/06/11	8	59.58	2	59.65	59.40	6	13,387	0.04%
2019/06/10	44	59.50	0	0.00	59.30	44	13,385	0.33%
2019/06/06	17	59.29	6	59.33	59.20	11	13,309	0.08%
2019/06/05	34	61.26	25	61.20	60.50	9	13,197	0.07%
2019/06/04	22	60.92	0	0.00	60.90	22	13,239	0.17%
2019/06/03	0	0.00	3	61.67	61.90	-3	13,345	-0.02%
2019/05/31	17	61.06	20	61.19	61.60	-3	13,594	-0.02%
2019/05/30	11	59.46	6	59.18	60.00	5	13,647	0.04%
2019/05/29	35	58.79	1	59.80	58.00	34	14,301	0.24%
2019/05/28	6	60.72	0	0.00	60.90	6	14,202	0.04%
2019/05/27	17	60.53	10	60.78	60.50	7	14,243	0.05%
2019/05/24	3	59.87	3.6	60.21	59.80	-0.6	14,355	0.00%
2019/05/23	28	60.16	0	0.00	60.20	28	14,524	0.19%
2019/05/22	12	61.18	10	61.40	60.80	2	14,473	0.01%
2019/05/21	2	60.95	0	0.00	61.50	2	14,511	0.01%
2019/05/17	15	61.11	8	60.68	60.60	7	14,483	0.05%
2019/05/16	30.8	61.46	4	61.25	61.00	26.8	14,663	0.18%
2019/05/15	13	62.00	3	62.20	62.00	10	14,857	0.07%
2019/05/14	6	60.30	10.2	60.90	61.50	-4.2	14,930	-0.03%
2019/05/13	49	62.19	2	62.80	61.10	47	14,868	0.32%
2019/05/10	24	63.79	1	64.30	63.80	23	14,877	0.15%
2019/05/09	7	64.64	0	0.00	64.20	7	14,873	0.05%
2019/05/08	1	65.20	1	65.80	65.90	0	14,917	0.00%
2019/05/07	0	0.00	2	65.90	66.20	-2	15,090	-0.01%
2019/05/06	20	65.12	25	66.00	65.00	-5	15,350	-0.03%
2019/05/03	1	65.70	15	66.57	66.70	-14	15,458	-0.09%
2019/05/02	30	65.80	0	0.00	65.70	30	15,502	0.19%
2019/04/30	6	65.23	3	65.47	65.40	3	15,440	0.02%
2019/04/29	7	65.11	21	64.97	64.70	-14	15,403	-0.09%
2019/04/26	19	65.64	24	65.76	66.00	-5	15,443	-0.03%
2019/04/25	10	66.43	29	66.69	65.50	-19	15,607	-0.12%
2019/04/24	7	64.83	62	65.13	65.40	-55	15,701	-0.35%
2019/04/23	13	64.17	22	64.25	64.90	-9	15,609	-0.06%
2019/04/22	1	63.80	7	63.96	63.80	-6	15,427	-0.04%
2019/04/19	6	63.85	36	63.89	63.70	-30	15,609	-0.19%
2019/04/18	3.1	63.55	31	63.69	63.10	-27.9	15,726	-0.18%
2019/04/17	3	62.80	53	63.82	63.90	-50	15,680	-0.32%
2019/04/16	14	62.58	6	62.45	62.70	8	15,271	0.05%
2019/04/15	3.1	61.60	20	61.36	61.70	-16.9	15,292	-0.11%
2019/04/12	32	60.78	71	60.75	60.50	-39	15,430	-0.25%
2019/04/11	45	61.81	6.1	62.92	61.60	38.9	15,579	0.25%
2019/04/10	21	62.39	2	62.40	62.50	19	15,541	0.12%
2019/04/09	38	62.71	5.2	63.28	62.60	32.8	15,544	0.21%
2019/04/08	14	62.53	34	62.81	63.00	-20	15,589	-0.13%
2019/04/03	11	62.09	4	62.30	62.30	7	15,573	0.04%
2019/04/02	5	61.66	7	61.90	61.70	-2	15,576	-0.01%
2019/04/01	12.8	61.06	8	61.83	61.00	4.8	15,479	0.03%
2019/03/29	1	61.00	1	61.40	61.40	0	15,297	0.00%
2019/03/28	6	60.52	1.3	60.74	60.80	4.7	15,362	0.03%
2019/03/27	7	61.01	4	61.30	61.10	3	15,426	0.02%
2019/03/26	4	61.18	3	61.00	61.00	1	15,503	0.01%
2019/03/25	11	61.23	0	0.00	61.10	11	15,537	0.07%
2019/03/22	22	64.00	24	64.06	63.10	-2	15,375	-0.01%
2019/03/21	6	62.45	77	62.52	62.80	-71	15,116	-0.47%
2019/03/20	10.5	59.98	18	59.89	60.60	-7.5	14,789	-0.05%
2019/03/19	16	59.86	0	0.00	59.70	16	14,829	0.11%
2019/03/18	19	59.63	5	59.36	59.50	14	14,908	0.09%
2019/03/15	5.1	60.34	1	60.60	60.10	4.1	15,087	0.03%
2019/03/14	62	60.35	1	60.20	60.30	61	14,991	0.41%
2019/03/13	38	60.51	2.6	60.68	60.10	35.4	15,174	0.23%
2019/03/12	7	61.04	99	61.26	60.80	-92	15,594	-0.59%
2019/03/11	3	60.57	1	60.70	60.40	2	15,731	0.01%
2019/03/08	21	59.90	86	59.95	60.50	-65	16,027	-0.41%
2019/03/07	18	60.66	11.2	60.66	60.00	6.8	16,221	0.04%
2019/03/06	53	61.47	44.1	62.04	61.40	8.9	16,501	0.05%
2019/03/05	131	63.67	4.2	63.81	63.10	126.8	16,394	0.77%	大買/鉅額交易
2019/03/04	85	64.75	72.6	64.53	64.80	12.4	16,369	0.08%
2019/02/27	20	62.86	16	62.34	62.20	4	15,802	0.03%
2019/02/26	12	61.98	8	62.41	62.00	4	15,710	0.03%
2019/02/25	7	61.56	1	61.40	61.60	6	15,707	0.04%
2019/02/22	4	61.45	9	61.74	60.90	-5	15,771	-0.03%
2019/02/21	5	60.74	3	60.80	60.80	2	15,743	0.01%
2019/02/20	3	60.20	1	60.40	60.60	2	15,996	0.01%
2019/02/19	1	60.50	0	0.00	60.50	1	16,166	0.01%
2019/02/18	4	60.50	11	60.29	60.20	-7	16,231	-0.04%
2019/02/15	17	60.69	2.2	61.76	60.00	14.8	16,456	0.09%
2019/02/14	4	62.70	21.1	62.28	62.10	-17.1	16,908	-0.10%
2019/02/13	9	59.52	16	59.83	60.50	-7	16,720	-0.04%
2019/02/12	2	59.80	16	59.82	60.00	-14	16,634	-0.08%
2019/02/11	7	59.23	4	59.50	59.00	3	16,723	0.02%
2019/01/30	15	59.23	31	59.91	60.10	-16	16,698	-0.10%
2019/01/29	53	58.98	7.4	59.53	58.80	45.6	16,892	0.27%
2019/01/28	11	60.90	17	61.35	60.80	-6	16,946	-0.04%
2019/01/25	13	60.65	6.2	60.56	60.00	6.8	17,441	0.04%
2019/01/24	11	58.95	125.2	58.90	59.60	-114.2	17,578	-0.65%	大賣/鉅額交易
2019/01/23	3	57.20	0.2	57.00	57.00	2.8	17,784	0.02%
2019/01/22	1	56.70	0.1	56.40	56.50	0.9	17,962	0.00%
2019/01/21	6	56.98	7.2	56.97	57.20	-1.2	18,153	-0.01%
2019/01/18	4	55.73	11.4	56.11	56.40	-7.4	18,315	-0.04%
2019/01/17	108	55.37	2	56.00	55.10	106	18,690	0.57%	大買/鉅額交易
2019/01/16	32.1	56.63	160	56.56	56.40	-128	18,690	-0.68%	大賣/鉅額交易
2019/01/15	17.2	52.75	45	53.40	53.60	-27.8	18,317	-0.15%
2019/01/14	42	52.31	4	52.33	52.00	38	18,313	0.21%
2019/01/11	76.3	53.21	420	52.89	53.50	-343.7	18,682	-1.84%	大賣/鉅額交易
2019/01/10	156	53.82	6	53.82	53.80	150	18,912	0.79%	大買/鉅額交易
2019/01/09	25	52.38	6	52.65	52.50	19	19,145	0.10%
2019/01/08	51	51.80	4	51.88	51.70	47	19,658	0.24%
2019/01/07	118	51.80	0	0.00	51.80	118	20,232	0.58%	大買/鉅額交易
2019/01/04	45	50.22	29	50.46	51.60	16	20,387	0.08%
2019/01/03	142.5	53.17	114	52.06	51.50	28.5	20,481	0.14%	大買/大賣/
2019/01/02	6.5	55.03	7	55.20	55.00	-0.5	20,280	0.00%
2018/12/28	108	55.70	106	54.82	55.00	2	20,283	0.01%	大買/大賣/
2018/12/27	6	55.67	12	55.64	55.80	-6	20,546	-0.03%
2018/12/26	97	56.49	341	56.50	54.10	-244	20,886	-1.17%	大賣/鉅額交易
2018/12/25	131	55.42	14	56.16	57.00	117	20,699	0.57%	大買/鉅額交易
2018/12/24	4	54.28	19	55.15	56.00	-15	20,630	-0.07%
2018/12/22	81	53.50	11	53.71	53.50	70	20,579	0.34%
2018/12/21	34	52.97	5	53.02	53.90	29	20,769	0.14%
2018/12/20	56.1	53.32	0	0.00	53.20	56.1	20,727	0.27%
2018/12/19	44	53.26	8	53.49	53.70	36	20,739	0.17%
2018/12/18	0	0.00	39	53.88	54.50	-39	20,886	-0.19%
2018/12/17	0	0.00	1	53.50	53.50	-1	21,045	0.00%
2018/12/14	3	53.40	1	52.70	53.50	2	21,101	0.01%
2018/12/13	81	54.02	6.4	54.11	54.30	74.6	21,248	0.35%
2018/12/12	6	53.70	1	53.70	53.70	5	21,266	0.02%
2018/12/11	4	52.60	3	52.67	52.90	1	21,435	0.00%
2018/12/10	73	51.95	3.2	52.78	52.10	69.8	21,444	0.33%
2018/12/07	4	55.60	15	55.53	55.70	-11	21,240	-0.05%
2018/12/06	12	55.68	11	55.95	55.00	1	21,318	0.00%
2018/12/05	30	56.87	19	57.10	56.90	11	21,196	0.05%
2018/12/04	28.8	62.29	3	62.33	62.00	25.8	20,978	0.12%
2018/12/03	37	63.53	52	63.61	62.80	-15	21,411	-0.07%
2018/11/30	13	60.98	32.2	60.99	61.00	-19.2	21,352	-0.09%
2018/11/29	30	61.20	49	61.41	60.30	-19	21,074	-0.09%
2018/11/28	26	58.63	40.2	58.43	58.60	-14.2	20,549	-0.07%
2018/11/27	10	56.17	5.2	57.42	58.00	4.8	20,421	0.02%
2018/11/26	7	57.04	3	57.63	57.30	4	20,280	0.02%
2018/11/23	26	56.99	7.2	56.78	56.10	18.8	20,060	0.09%
2018/11/22	6	57.88	37.4	58.28	58.00	-31.4	19,999	-0.16%
2018/11/21	24	57.10	11.2	57.46	57.80	12.8	19,955	0.06%
2018/11/20	14	56.86	8.2	57.39	57.50	5.8	19,930	0.03%
2018/11/19	6	56.17	49.2	57.00	57.50	-43.2	19,764	-0.22%
2018/11/16	15	55.81	2	55.30	54.60	13	19,540	0.07%
2018/11/15	9	55.89	9	55.90	55.90	0	19,505	0.00%
2018/11/14	13	56.35	8	56.70	56.50	5	19,728	0.03%
2018/11/13	32	55.41	72	55.30	56.20	-40	19,607	-0.20%
2018/11/12	2	53.50	1	53.40	53.80	1	19,062	0.01%
2018/11/09	23	54.13	24	53.77	54.20	-1	19,229	-0.01%
2018/11/08	51	55.21	18	54.92	53.80	33	19,260	0.17%
2018/11/07	16.9	54.19	9	54.42	55.20	7.9	19,218	0.04%
2018/11/06	74	53.20	25.3	52.95	52.20	48.7	19,372	0.25%
2018/11/05	13	55.73	16	55.61	55.70	-3	19,130	-0.02%
2018/11/02	26	56.30	42.2	56.77	56.10	-16.2	18,950	-0.09%
2018/11/01	11	52.55	59.3	53.92	54.40	-48.3	18,486	-0.26%
2018/10/31	60	50.75	15	50.95	51.40	45	18,245	0.25%
2018/10/30	1	48.10	9	48.08	48.50	-8	18,057	-0.04%
2018/10/29	7	46.18	6.8	46.42	46.60	0.2	18,136	0.00%
2018/10/26	28	46.17	26	46.13	46.00	2	18,007	0.01%
2018/10/25	25	46.37	15	45.80	45.75	10	17,850	0.06%
2018/10/24	9	49.82	9	50.02	49.30	0	17,412	0.00%
2018/10/23	24	50.87	14	50.94	50.50	10	17,196	0.06%
2018/10/22	17	52.28	9.1	52.22	52.50	7.9	17,104	0.05%
2018/10/19	10	50.15	10	50.71	52.10	0	17,086	0.00%
2018/10/18	17	52.45	8.6	52.27	51.50	8.4	16,829	0.05%
2018/10/17	30	55.51	21	55.04	54.40	9	16,582	0.05%
2018/10/16	83	55.06	20	55.64	54.10	63	16,399	0.38%
2018/10/15	28	56.78	41	56.15	57.20	-13	15,984	-0.08%
2018/10/12	6	51.97	250	52.29	53.30	-244	15,807	-1.54%	大賣/鉅額交易
2018/10/11	14.5	48.41	16	47.78	48.50	-1.5	16,127	-0.01%
2018/10/09	4	52.70	4	53.20	52.30	0	15,936	0.00%
2018/10/08	0	0.00	3	52.73	52.70	-3	15,934	-0.02%
2018/10/05	6.2	52.60	14	52.49	52.20	-7.8	16,046	-0.05%
2018/10/04	62.7	54.86	5	55.18	53.90	57.7	15,944	0.36%
2018/10/03	3	58.23	3	58.80	57.80	0	15,634	0.00%
2018/10/02	6	58.55	3	58.67	58.40	3	15,806	0.02%
2018/10/01	5	58.58	9	59.13	59.20	-4	15,987	-0.03%
2018/09/28	10	58.70	3.4	60.06	58.10	6.7	16,032	0.04%
2018/09/27	5	59.16	6.2	59.58	59.80	-1.2	16,022	-0.01%
2018/09/26	9	60.34	0.1	60.50	60.20	8.9	16,059	0.06%
2018/09/25	50	58.50	31	61.30	61.70	19	15,996	0.12%
2018/09/21	4	57.98	3.2	58.25	58.50	0.8	15,787	0.01%
2018/09/20	0.5	59.50	0	59.50	59.50	0.5	15,577	0.00%
2018/09/19	6	60.60	5	60.56	60.00	1	15,619	0.01%
2018/09/18	6	59.63	2	59.75	59.30	4	15,521	0.03%
2018/09/17	13	61.32	13	61.09	61.20	0	15,653	0.00%
2018/09/14	12	59.06	5	59.08	59.60	7	15,536	0.05%
2018/09/13	3	56.70	3	58.03	57.50	0	15,487	0.00%
2018/09/12	8	57.84	2	57.80	57.40	6	15,392	0.04%
2018/09/11	5.8	59.51	3	60.10	60.10	2.8	15,284	0.02%
2018/09/10	3	58.17	10	58.99	59.40	-7	15,273	-0.05%
2018/09/07	39.3	58.56	2	59.00	57.50	37.3	15,057	0.25%
2018/09/06	37	63.90	5	64.10	63.60	32	14,555	0.22%
2018/09/05	8	67.10	2	66.70	66.60	6	14,461	0.04%
2018/09/03	4	67.78	1	66.80	66.70	3	14,537	0.02%
2018/08/31	1	69.20	0	0.00	69.70	1	14,532	0.01%
2018/08/30	1	69.50	1	69.70	69.80	0	14,599	0.00%
2018/08/29	10	70.43	0	0.00	69.90	10	14,638	0.07%
2018/08/28	6	70.75	20	71.73	70.70	-14	14,686	-0.10%
2018/08/27	0	0.00	31	69.24	70.10	-31	14,685	-0.21%
2018/08/24	1	67.30	3	67.00	67.40	-2	14,615	-0.01%
2018/08/23	2	66.85	1	67.10	67.30	1	14,816	0.01%
2018/08/22	17	67.65	4	67.43	67.40	13	15,016	0.09%
2018/08/21	1.7	68.71	18	68.28	68.50	-16.3	14,898	-0.11%
2018/08/20	5	66.12	4	66.68	65.70	1	14,733	0.01%
2018/08/17	8	66.26	84	66.37	65.00	-76	14,696	-0.52%
2018/08/16	37	65.97	5	66.96	67.30	32	14,730	0.22%
2018/08/15	8	68.23	6	67.98	67.70	2	14,720	0.01%
2018/08/14	23.5	69.92	11.3	68.95	70.20	12.3	14,828	0.08%
2018/08/13	32	70.05	4	71.88	68.90	28	14,780	0.19%
2018/08/10	2	73.50	0	0.00	73.20	2	14,684	0.01%
2018/08/09	2	73.80	0	0.00	73.80	2	15,217	0.01%
2018/08/08	5	74.66	2	75.25	73.70	3	15,904	0.02%
2018/08/07	3.3	74.48	5	74.26	74.30	-1.7	15,697	-0.01%
2018/08/06	22	74.14	6	73.90	73.60	16	15,527	0.10%
2018/08/03	30.3	77.02	2	77.10	75.80	28.3	15,434	0.18%
2018/08/02	10	78.50	0	0.00	78.40	10	15,088	0.07%
2018/08/01	2	78.30	2	79.35	79.60	0	15,260	0.00%
2018/07/31	6.6	78.87	2	78.60	78.60	4.6	15,524	0.03%
2018/07/30	8.2	80.73	2	79.60	79.60	6.2	15,472	0.04%
2018/07/27	1	81.50	6	81.93	81.90	-5	15,429	-0.03%
2018/07/26	4	81.03	9	81.29	81.00	-5	15,483	-0.03%
2018/07/25	2	81.00	19	80.52	80.70	-17	15,438	-0.11%
2018/07/24	25	78.70	0.3	78.90	78.70	24.8	15,313	0.16%
2018/07/23	29	78.29	1.3	78.36	78.50	27.8	15,282	0.18%
2018/07/20	12	80.79	4	80.68	80.50	8	15,145	0.05%
2018/07/19	22	81.14	1.6	80.66	80.20	20.5	14,995	0.14%
2018/07/18	39	85.41	7.5	85.01	84.00	31.6	14,804	0.21%
2018/07/17	0	0.00	3	88.10	88.10	-3	14,268	-0.02%
2018/07/16	37.6	88.02	1	87.74	86.00	36.5	14,503	0.25%
2018/07/13	26	88.10	20	87.89	88.80	6	14,830	0.04%
2018/07/12	39	85.96	1	85.60	86.00	38	14,930	0.25%
2018/07/11	2	83.00	3	83.60	83.60	-1	14,854	-0.01%
2018/07/10	0	0.00	4	83.53	83.90	-4	14,839	-0.03%
2018/07/09	1	80.70	6	81.45	81.00	-5	14,834	-0.03%
2018/07/06	4	79.48	0	0.00	79.30	4	14,766	0.03%
2018/07/05	11	79.39	13.8	78.49	78.10	-2.8	14,840	-0.02%
2018/07/04	17	81.26	3	81.53	80.90	14	14,867	0.09%
2018/07/03	8.8	82.27	16	82.44	81.80	-7.3	14,987	-0.05%
2018/07/02	10	82.64	3	81.37	81.00	7	15,008	0.05%
2018/06/29	11	82.86	1	83.30	83.20	10	15,006	0.07%
2018/06/28	11	82.22	0	0.00	83.00	11	14,896	0.07%
2018/06/27	8	87.51	17.1	87.45	87.20	-9.1	14,905	-0.06%
2018/06/26	7	83.53	0	0.00	85.40	7	14,884	0.05%
2018/06/25	25.2	89.19	0.3	87.10	86.50	25	14,928	0.17%
2018/06/22	0	0.00	5	91.80	92.50	-5	14,980	-0.03%
2018/06/21	1	92.60	10	92.35	92.50	-9	15,189	-0.06%
2018/06/20	3.2	91.09	2.1	90.43	90.40	1.1	15,469	0.01%
2018/06/19	18.2	91.02	1.2	90.68	90.60	17	15,738	0.11%
2018/06/15	21	92.18	4	92.20	92.30	17	15,984	0.11%
2018/06/14	10	93.04	5	92.66	93.00	5	16,223	0.03%
2018/06/13	18.2	94.73	11	94.04	94.00	7.2	16,634	0.04%
2018/06/12	7	97.89	0.2	97.80	97.60	6.8	17,044	0.04%
2018/06/11	1	100.00	0	0.00	100.50	1	17,150	0.01%
2018/06/08	7	99.56	2	99.80	99.80	5	17,589	0.03%
2018/06/07	0	0.00	8	100.88	101.00	-8	18,378	-0.04%
2018/06/06	2.1	100.95	1	99.90	100.00	1.1	18,443	0.01%
2018/06/05	10	101.75	10	100.84	101.00	0	18,596	0.00%
2018/06/04	5	99.18	8	99.61	100.50	-3	18,828	-0.02%
2018/06/01	13	97.82	3	97.73	97.50	10	18,800	0.05%
2018/05/31	3	98.50	7	98.51	99.60	-4	18,818	-0.02%
2018/05/30	4	96.33	12	96.56	96.50	-8	18,634	-0.04%
2018/05/29	9	99.36	1	98.90	98.90	8	18,503	0.04%
2018/05/28	15	99.44	21.4	99.24	99.30	-6.4	18,719	-0.03%
2018/05/25	4	102.00	4.2	102.29	100.50	-0.2	19,323	0.00%
2018/05/24	3.4	101.05	11.2	101.59	102.00	-7.9	19,520	-0.04%
2018/05/23	4.3	99.01	9	99.33	99.30	-4.8	19,558	-0.02%
2018/05/22	3	100.00	3	99.73	97.20	0	19,441	0.00%
2018/05/21	7	99.46	6	100.28	99.00	1	19,640	0.01%
2018/05/18	14	99.46	9	99.31	98.90	5	19,694	0.03%
2018/05/17	37	103.65	8	102.94	101.50	29	19,593	0.15%
2018/05/16	7	99.51	22.2	101.09	102.50	-15.2	19,118	-0.08%
2018/05/15	0	0.00	1	96.20	95.50	-1	18,718	-0.01%
2018/05/14	0.1	95.30	0	0.00	95.30	0.1	19,002	0.00%
2018/05/11	2	96.70	35.3	96.29	95.60	-33.3	19,074	-0.17%
2018/05/10	50	96.00	0	0.00	93.60	50	18,979	0.26%
2018/05/09	5	94.04	2	93.80	94.40	3	19,083	0.02%
2018/05/08	2	94.20	6	93.80	94.00	-4	18,972	-0.02%
2018/05/04	0	0.00	5	91.46	91.70	-5	18,653	-0.03%
2018/05/03	11	89.89	9	90.11	89.90	2	18,672	0.01%
2018/05/02	1	93.00	0	0.00	91.70	1	18,748	0.01%
2018/04/27	1	93.20	3	93.77	93.10	-2	18,725	-0.01%
2018/04/26	1	92.60	5	92.82	91.80	-4	18,716	-0.02%
2018/04/25	2	88.60	11	90.80	90.80	-9	18,742	-0.05%
2018/04/24	12	89.73	5	90.12	90.10	7	18,877	0.04%
2018/04/23	8	92.51	8	93.38	93.00	0	19,254	0.00%
2018/04/20	3.2	94.00	16	94.69	92.70	-12.8	19,486	-0.07%
2018/04/19	5	96.82	20.2	96.42	97.90	-15.2	19,220	-0.08%
2018/04/18	2.2	92.71	16	93.06	93.10	-13.9	18,841	-0.07%
2018/04/17	18	90.11	7	91.70	89.50	11	18,660	0.06%
2018/04/16	4	92.18	2.6	92.20	92.20	1.4	18,787	0.01%
2018/04/13	3	94.03	10	93.81	93.40	-7	18,749	-0.04%
2018/04/12	0	0.00	10	92.43	92.50	-10	18,780	-0.05%
2018/04/11	9	92.84	9.8	93.05	91.20	-0.8	19,053	0.00%
2018/04/10	8	89.45	16	91.25	91.90	-8	19,019	-0.04%
2018/04/09	18	88.42	7	88.86	88.50	11	19,053	0.06%
2018/04/03	3	90.80	1	90.00	90.60	2	18,913	0.01%
2018/04/02	13	92.37	12	92.00	91.70	1	18,896	0.01%
2018/03/31	0	0.00	6	91.55	92.00	-6	18,981	-0.03%
2018/03/30	7	92.10	1	93.50	91.80	6	19,101	0.03%
2018/03/29	2	92.00	3	92.30	92.30	-1	19,052	-0.01%
2018/03/28	18.2	91.58	5	90.90	90.70	13.2	18,971	0.07%
2018/03/27	5	94.48	1	95.00	95.40	4	18,730	0.02%
2018/03/26	6.4	92.23	4	91.98	92.00	2.4	18,622	0.01%
2018/03/23	4.2	92.29	15	92.58	94.50	-10.8	18,478	-0.06%
2018/03/22	12	97.08	55	97.10	96.30	-43	18,238	-0.24%
2018/03/21	5.5	97.65	10	98.63	99.00	-4.5	17,895	-0.03%
2018/03/20	11	95.69	10	95.97	95.00	1	17,524	0.01%
2018/03/19	23	97.13	40.2	97.54	97.00	-17.2	17,250	-0.10%
2018/03/16	22	93.10	51.2	93.81	94.20	-29.2	16,725	-0.17%
2018/03/15	4	90.55	9.3	90.54	91.00	-5.3	16,156	-0.03%
2018/03/14	35	91.06	12	90.08	89.40	23	16,113	0.14%
2018/03/13	9	87.43	42.2	87.92	89.90	-33.2	15,958	-0.21%
2018/03/12	7	83.56	14	84.73	83.00	-7	15,361	-0.05%
2018/03/09	4	83.20	22.2	83.32	83.30	-18.2	15,454	-0.12%
2018/03/08	6	82.45	15.2	81.99	82.00	-9.2	15,864	-0.06%
2018/03/07	57	80.42	9	80.24	80.00	48	15,939	0.30%
2018/03/06	3	79.73	13	79.86	79.60	-10	16,308	-0.06%
2018/03/05	2.2	78.31	3	78.67	78.40	-0.8	16,806	0.00%
2018/03/02	6	77.77	101	77.41	78.40	-95	16,955	-0.56%	大賣/
2018/03/01	19	79.26	3	78.93	78.70	16	16,954	0.09%
2018/02/27	3	81.23	22	81.87	80.80	-19	16,838	-0.11%
2018/02/26	107	81.20	6.4	80.61	81.00	100.6	16,145	0.62%	大買/
2018/02/23	4	79.53	7	79.80	79.90	-3	16,437	-0.02%
2018/02/22	3	79.20	8	79.33	79.30	-5	16,460	-0.03%
2018/02/21	8	79.38	13	79.90	79.90	-5	16,493	-0.03%
2018/02/12	4	75.60	19	75.73	76.00	-15	16,049	-0.09%
2018/02/09	12	73.09	3	71.87	73.30	9	15,942	0.06%
2018/02/08	22	73.39	10	72.87	72.70	12	15,942	0.08%
2018/02/07	9	74.69	12	76.28	73.60	-3	15,895	-0.02%
2018/02/06	18	73.42	13	72.35	72.40	5	15,857	0.03%
2018/02/05	5	76.64	0	0.00	77.40	5	15,869	0.03%
2018/02/02	7.2	79.91	1	80.60	79.60	6.2	16,005	0.04%
2018/02/01	9	81.16	53	81.15	81.20	-44	16,025	-0.27%
2018/01/31	6	78.18	0	0.00	79.40	6	16,008	0.04%
2018/01/30	21	79.04	0	0.00	78.40	21	16,229	0.13%
2018/01/29	9	79.23	5	79.46	78.80	4	16,170	0.02%
2018/01/26	10	78.83	0	0.00	79.40	10	16,229	0.06%
2018/01/25	28	78.48	5.2	78.40	78.50	22.9	16,320	0.14%
2018/01/24	5	80.22	1	80.70	80.50	4	16,586	0.02%
2018/01/23	5.2	80.95	8.4	80.46	80.20	-3.2	16,916	-0.02%
2018/01/22	15	79.66	2	80.40	80.50	13	17,064	0.08%
2018/01/19	13.2	81.40	5	81.60	80.60	8.2	17,178	0.05%
2018/01/18	10	82.26	14	82.81	82.00	-4	17,082	-0.02%
2018/01/17	62.5	82.65	13	81.42	81.00	49.5	16,966	0.29%
2018/01/16	0	0.00	14	84.72	85.00	-14	16,460	-0.09%
2018/01/15	1	81.90	4.2	82.24	83.40	-3.2	16,305	-0.02%
2018/01/12	2	80.30	8.2	81.19	81.40	-6.2	16,449	-0.04%
2018/01/11	3	80.50	5	80.02	80.30	-2	16,696	-0.01%
2018/01/10	23.4	78.94	5	78.66	78.30	18.4	17,035	0.11%
2018/01/09	5	84.00	0	0.00	82.60	5	17,423	0.03%
2018/01/08	13.2	84.32	8	84.84	83.50	5.2	17,815	0.03%
2018/01/05	0	0.00	7.2	83.89	83.50	-7.2	18,110	-0.04%
2018/01/04	5	80.60	14.2	81.70	81.50	-9.2	17,929	-0.05%
2018/01/03	4	80.20	15	80.40	80.30	-11	18,254	-0.06%
2018/01/02	6	76.62	8	78.68	78.00	-2	18,418	-0.01%