亞光 (3019)-新光券商分點個股進出

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

亞光

(3019)

可現股當沖

股價
63.2
漲跌
▼0.3
漲幅
-0.47%
成交量
405張
產業
上市光電類股
810人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

亞光 (3019)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/25	21	63.29	0.1	63.15	63.20	20.9	852	2.46%
2024/04/24	3	63.50	12.1	63.13	63.50	-9.1	853	-1.07%
2024/04/23	3.2	62.29	18	62.46	62.40	-14.8	870	-1.71%
2024/04/22	4	62.15	8.1	62.41	62.00	-4.1	875	-0.46%
2024/04/19	50.1	62.90	69	61.86	62.00	-18.9	872	-2.16%
2024/04/18	14.1	63.49	12	63.79	63.80	2.1	865	0.25%
2024/04/17	2	63.80	13	63.78	64.00	-11	864	-1.27%
2024/04/16	25	63.98	28	63.53	63.10	-3	858	-0.34%
2024/04/15	20	65.58	5	65.80	65.20	15	848	1.77%
2024/04/12	10.4	66.42	12.2	66.64	66.50	-1.8	858	-0.21%
2024/04/11	21	65.65	2	65.95	65.70	19	864	2.20%
2024/04/10	14.1	66.42	13	66.97	66.30	1.1	912	0.12%
2024/04/09	28	66.00	8	66.25	66.40	20	913	2.19%
2024/04/08	33.2	65.97	20	66.19	65.60	13.2	912	1.44%
2024/04/03	5	64.10	1	64.40	65.00	4	898	0.45%
2024/04/02	13	64.50	2	65.00	64.70	11	915	1.20%
2024/04/01	11	64.64	15	64.13	64.80	-4	931	-0.43%
2024/03/29	12.1	65.02	1.5	64.60	64.40	10.5	1,012	1.04%
2024/03/28	38	65.74	7.1	65.40	65.00	30.9	1,062	2.91%
2024/03/27	6	65.62	8	65.36	65.20	-2	1,062	-0.19%
2024/03/26	15.1	65.90	3	66.00	64.90	12.1	1,062	1.14%
2024/03/25	9	64.99	9.3	65.32	65.20	-0.3	1,064	-0.03%
2024/03/22	4.5	64.72	3.1	64.97	64.70	1.4	1,091	0.13%
2024/03/21	5.1	64.66	5	65.02	64.80	0.1	1,127	0.00%
2024/03/20	11.2	64.63	20	64.77	64.50	-8.8	1,190	-0.74%
2024/03/19	1	63.50	1	64.00	63.90	0	1,389	0.00%
2024/03/18	3	63.50	5	63.60	63.90	-2	1,631	-0.12%
2024/03/15	13	63.68	9	63.79	63.50	4	1,774	0.23%
2024/03/14	11	63.78	11.1	64.06	63.80	-0.1	1,777	0.00%
2024/03/13	7.1	63.86	5	64.60	63.80	2.1	1,780	0.12%
2024/03/12	5	64.60	23.6	64.47	64.60	-18.6	1,793	-1.04%
2024/03/11	5.1	63.64	13	63.47	63.70	-7.9	1,794	-0.44%
2024/03/08	21.2	63.47	37	63.25	63.00	-15.8	1,796	-0.88%
2024/03/07	15.2	64.48	10	64.51	64.30	5.2	1,783	0.29%
2024/03/06	11.1	65.76	13	65.32	65.20	-1.9	1,771	-0.11%
2024/03/05	7.1	66.76	10.4	67.17	66.40	-3.4	1,762	-0.19%
2024/03/04	5.4	66.80	2	66.90	66.90	3.4	1,769	0.19%
2024/03/01	20	66.79	4	67.05	67.00	16	1,770	0.90%
2024/02/29	10	66.94	6	67.12	67.10	4	1,780	0.22%
2024/02/27	22.1	67.53	22	68.10	67.20	0.1	1,804	0.00%
2024/02/26	25	68.62	24	68.55	68.90	1	1,879	0.05%
2024/02/23	17.2	67.95	7	68.34	67.60	10.2	1,899	0.53%
2024/02/22	35.5	68.92	27.1	68.99	68.50	8.4	1,899	0.44%
2024/02/21	23.1	67.84	5.3	68.19	68.40	17.8	1,878	0.95%
2024/02/20	13	67.59	34	67.43	67.10	-21	1,864	-1.13%
2024/02/19	11.4	68.05	25	68.02	67.90	-13.6	1,862	-0.73%
2024/02/16	6	66.85	23	66.88	67.00	-17	1,858	-0.91%
2024/02/15	8	66.51	9	66.39	66.30	-1	1,853	-0.05%
2024/02/05	10.1	66.33	8	66.45	66.60	2.1	1,844	0.11%
2024/02/02	3.2	66.25	7	66.46	66.00	-3.8	1,840	-0.21%
2024/02/01	4	66.58	24	66.63	66.40	-20	1,839	-1.09%
2024/01/31	18	67.32	23	67.23	67.20	-5	1,836	-0.27%
2024/01/30	17	67.04	15	67.05	66.70	2	1,837	0.11%
2024/01/29	13	67.66	24	67.66	67.80	-11	1,839	-0.60%
2024/01/26	14	67.50	22	67.66	67.40	-8	1,861	-0.43%
2024/01/25	13	67.88	54	68.02	67.70	-41	1,862	-2.20%
2024/01/24	33.1	69.19	75.5	69.17	68.40	-42.4	1,855	-2.29%
2024/01/23	41.6	68.82	54.5	68.69	69.20	-13	1,838	-0.71%
2024/01/22	16	66.73	16	66.73	66.60	0	1,792	0.00%
2024/01/19	10	65.59	15	65.99	65.90	-5	1,785	-0.28%
2024/01/18	13	64.78	25	64.96	64.80	-12	1,777	-0.67%
2024/01/17	28.2	65.02	115	65.10	64.70	-86.8	1,780	-4.88%	大賣/
2024/01/16	30	66.31	14	66.20	66.20	16	1,759	0.91%
2024/01/15	42	67.05	6	66.73	66.70	36	1,755	2.05%
2024/01/12	59	66.85	2	67.20	66.40	57	1,757	3.24%
2024/01/11	4	66.37	3	66.23	66.20	1	1,752	0.06%
2024/01/10	7.3	66.02	5	65.90	65.90	2.3	1,774	0.13%
2024/01/09	19.3	66.48	4	66.05	66.00	15.3	1,776	0.86%
2024/01/08	18	66.85	138	67.02	66.70	-120	1,774	-6.76%	大賣/鉅額交易
2024/01/05	12	67.98	12	67.79	67.70	0	1,761	0.00%
2024/01/04	46.3	68.01	83	67.51	67.10	-36.7	1,749	-2.10%
2024/01/03	15.1	69.39	6.5	69.46	69.40	8.6	1,707	0.50%
2024/01/02	9.1	70.52	7	70.44	70.30	2.1	1,693	0.12%
2023/12/29	11	69.89	28	69.98	70.20	-17	1,683	-1.01%
2023/12/28	16	70.04	75	69.70	69.60	-59	1,675	-3.52%
2023/12/27	24	70.78	34	70.86	70.60	-10	1,658	-0.60%
2023/12/26	166	71.80	152.2	72.35	70.60	13.8	1,639	0.84%	大買/大賣/
2023/12/25	57.2	70.37	56	70.66	71.70	1.2	1,555	0.08%
2023/12/22	57	68.94	26	68.68	68.40	31	1,502	2.06%
2023/12/21	41	68.68	24	68.66	68.70	17	1,494	1.14%
2023/12/20	66	69.36	8	69.45	69.50	58	1,489	3.90%
2023/12/19	24.1	68.67	22	68.50	69.20	2.1	1,476	0.14%
2023/12/18	27	69.48	62.7	68.99	69.10	-35.7	1,451	-2.46%
2023/12/15	81.3	70.91	32.2	71.00	70.40	49.1	1,416	3.47%
2023/12/14	170.2	73.38	113.1	73.27	72.30	57.1	1,350	4.23%	大買/大賣/
2023/12/13	171.9	70.96	203.5	71.19	72.80	-31.6	1,139	-2.77%	大買/大賣/
2023/12/12	77.4	68.88	164.2	68.20	69.00	-86.9	894	-9.71%	大賣/
2023/12/11	2	65.36	3	65.77	65.80	-1	754	-0.13%
2023/12/08	14	65.68	5	65.50	65.50	9	771	1.17%
2023/12/07	30.3	66.34	16	66.54	65.90	14.2	765	1.86%
2023/12/06	15	66.03	8	65.70	65.50	7	749	0.94%
2023/12/05	16.1	66.44	22	66.48	66.70	-5.9	739	-0.79%
2023/12/04	17	66.68	11	66.38	66.30	6	739	0.81%
2023/12/01	9	66.40	4	66.68	66.40	5	734	0.68%
2023/11/30	37	66.88	12	66.95	66.90	25	735	3.40%
2023/11/29	63	66.80	22	66.92	67.00	41	728	5.63%
2023/11/28	16	66.11	37	66.08	66.40	-21	718	-2.92%
2023/11/27	24	65.77	15.1	65.89	65.40	8.9	719	1.24%
2023/11/24	66.1	66.77	23	66.71	66.10	43.1	710	6.06%
2023/11/23	86.1	67.16	118.2	67.19	67.30	-32.1	685	-4.68%	大賣/
2023/11/22	65	65.50	72	65.70	65.10	-7	603	-1.16%
2023/11/21	27	64.69	30	64.61	64.30	-3	575	-0.52%
2023/11/20	21	64.40	17	64.44	64.40	4	563	0.71%
2023/11/17	8	63.45	7	63.60	63.60	1	544	0.18%
2023/11/16	12	63.39	5	63.44	63.40	7	543	1.28%
2023/11/15	9	62.92	12	62.93	63.10	-3	538	-0.56%
2023/11/14	0	0.00	1	62.30	62.20	-1	532	-0.19%
2023/11/13	2.2	62.50	2	62.30	62.30	0.2	545	0.03%
2023/11/10	6	62.37	5	62.00	62.00	1	547	0.18%
2023/11/09	9	62.78	11	62.54	62.40	-2	553	-0.36%
2023/11/08	8	63.34	5	63.38	63.30	3	580	0.52%
2023/11/07	13	63.59	10.1	63.29	63.10	2.9	588	0.49%
2023/11/06	9	63.32	29	63.18	63.30	-20	600	-3.33%
2023/11/03	15.1	63.05	21.1	63.51	62.80	-6	598	-1.00%
2023/11/02	14	61.79	12	61.68	61.50	2	586	0.34%
2023/10/27	3	60.90	10	61.01	61.00	-7	704	-0.99%
2023/10/26	6	61.13	2	60.90	60.90	4	712	0.56%
2023/10/25	2	62.20	9	62.29	62.00	-7	717	-0.97%
2023/10/24	0	61.00	3	60.90	61.00	-3	716	-0.42%
2023/10/23	4	60.60	2	61.10	60.70	2	722	0.28%
2023/10/20	11.1	60.78	19	60.91	60.90	-7.9	725	-1.09%
2023/10/19	26	60.74	10	60.94	60.70	16	735	2.18%
2023/10/18	27.1	60.58	32.2	61.15	61.70	-5.1	736	-0.69%
2023/10/17	0	0.00	0	62.10	61.60	0	717	0.00%
2023/10/16	0	62.20	0	0.00	61.70	0	729	0.00%
2023/10/13	2	62.55	2.1	62.53	62.50	-0.1	736	-0.02%
2023/10/12	4	62.40	13	62.32	62.30	-9	743	-1.21%
2023/10/11	4.1	61.93	10	61.63	61.60	-5.9	757	-0.78%
2023/10/06	15	62.76	0	0.00	62.60	15	776	1.93%
2023/10/05	1	62.90	9	63.02	62.90	-8	793	-1.01%
2023/10/04	10.1	62.47	1	62.50	62.50	9.1	829	1.09%
2023/10/03	10	63.63	11	63.28	63.20	-1	885	-0.11%
2023/10/02	0	0.00	5	63.22	63.30	-5	927	-0.54%
2023/09/28	0	0.00	5	62.92	63.00	-5	977	-0.51%
2023/09/27	21	62.75	16	62.77	62.60	5	1,004	0.50%
2023/09/26	16	63.27	8	63.38	63.10	8	1,009	0.79%
2023/09/25	0	64.10	5	63.98	64.10	-5	1,006	-0.50%
2023/09/22	2	62.65	2	63.05	63.30	0	1,016	0.00%
2023/09/21	28	63.39	4	63.38	62.90	24	1,029	2.33%
2023/09/20	18	64.35	2	64.20	64.00	16	1,027	1.56%
2023/09/19	10	65.27	1	64.90	65.10	9	1,039	0.87%
2023/09/18	8	66.00	16	66.14	65.70	-8	1,046	-0.76%
2023/09/15	6	65.57	6	65.43	65.30	0	1,042	0.00%
2023/09/14	15	65.27	7	65.51	65.60	8	1,052	0.76%
2023/09/13	39	65.41	59	65.75	65.00	-20	1,064	-1.88%
2023/09/12	21	63.77	28	63.80	64.50	-7	1,062	-0.66%
2023/09/11	37	63.12	7	63.27	63.10	30	1,134	2.64%
2023/09/08	15	64.18	1	64.20	63.90	14	1,271	1.10%
2023/09/07	6	64.78	9	64.99	64.60	-3	1,285	-0.23%
2023/09/06	9	64.68	2	65.20	64.50	7	1,286	0.54%
2023/09/05	5	65.06	13	64.95	65.10	-8	1,286	-0.62%
2023/09/04	11	64.05	14	64.22	64.30	-3	1,283	-0.23%
2023/09/01	12	63.98	9	64.02	63.80	3	1,286	0.23%
2023/08/31	8	63.78	16	63.77	63.80	-8	1,298	-0.61%
2023/08/30	8	63.35	9	63.06	63.00	-1	1,307	-0.08%
2023/08/29	14	63.21	21	62.91	63.00	-7	1,332	-0.53%
2023/08/28	7	62.63	31	62.43	62.20	-24	1,453	-1.65%
2023/08/25	17	62.03	8	62.11	62.00	9	1,464	0.61%
2023/08/24	7	62.99	6	62.40	62.40	1	1,466	0.07%
2023/08/23	0	0.00	4	62.53	62.80	-4	1,476	-0.27%
2023/08/22	2	62.30	2.1	62.77	62.20	-0.1	1,479	-0.01%
2023/08/21	0	63.00	0.3	62.30	62.70	-0.3	1,481	-0.02%
2023/08/18	15	62.84	5	62.78	62.20	10	1,487	0.68%
2023/08/17	15	62.48	212.1	61.15	62.80	-197.1	1,487	-13.25%	大賣/鉅額交易
2023/08/16	5	61.96	14	62.21	62.20	-9	1,477	-0.61%
2023/08/15	3	62.53	10	62.48	62.50	-7	1,479	-0.47%
2023/08/14	37	62.90	102	62.19	62.00	-65	1,480	-4.39%	大賣/
2023/08/11	6	64.72	10	64.70	64.80	-4	1,470	-0.27%
2023/08/10	21	65.33	11	65.11	65.00	10	1,467	0.68%
2023/08/09	13	66.75	12	66.87	66.60	1	1,457	0.07%
2023/08/08	8	66.91	24	66.80	67.10	-16	1,458	-1.10%
2023/08/07	43.1	66.96	71	67.36	67.40	-27.9	1,454	-1.92%
2023/08/04	40	65.57	20	65.67	65.50	20	1,421	1.41%
2023/08/02	80.3	66.87	119	66.82	65.70	-38.7	1,408	-2.74%	大賣/
2023/08/01	13	65.04	2	64.60	64.60	11	1,340	0.82%
2023/07/31	3	64.57	1	64.69	64.10	2	1,335	0.15%
2023/07/28	5	64.56	2	64.80	64.80	3	1,330	0.23%
2023/07/27	4	65.00	7	64.89	65.00	-3	1,325	-0.23%
2023/07/26	6	64.52	1	64.70	64.30	5	1,323	0.38%
2023/07/25	0	65.30	0.2	65.30	65.00	-0.2	1,321	-0.02%
2023/07/24	44.4	64.60	4.1	64.62	64.50	40.3	1,318	3.05%
2023/07/21	7	65.62	0	0.00	65.80	7	1,309	0.54%
2023/07/20	1	66.80	4	66.85	66.50	-3	1,315	-0.23%
2023/07/19	12	66.83	23	67.35	66.30	-11	1,310	-0.84%
2023/07/18	29	66.82	11.1	66.91	66.30	17.9	1,307	1.37%
2023/07/17	8.1	67.81	9	67.70	67.60	-0.9	1,305	-0.07%
2023/07/14	11	67.43	13	67.75	67.50	-2	1,307	-0.15%
2023/07/13	58	68.51	42.2	68.34	67.90	15.8	1,311	1.21%
2023/07/12	35	67.20	47.1	67.58	67.70	-12.1	1,309	-0.92%
2023/07/11	28	68.54	51	68.35	68.30	-23	1,300	-1.77%
2023/07/10	53.2	68.36	61	67.93	67.40	-7.8	1,282	-0.61%
2023/07/07	125.1	66.90	20	67.15	67.00	105.1	1,231	8.53%	大買/鉅額交易
2023/07/06	56	67.11	34	67.61	67.90	22	1,194	1.84%
2023/07/05	24	66.37	31.5	66.35	66.10	-7.5	1,169	-0.64%
2023/07/04	10.3	64.36	10	65.07	65.30	0.3	1,148	0.03%
2023/07/03	55	64.43	1	64.50	64.30	54	1,143	4.72%
2023/06/30	6	64.42	10	64.48	64.30	-4	1,142	-0.35%
2023/06/29	8	65.96	7	65.84	66.30	1	1,134	0.09%
2023/06/28	2	64.90	3	64.93	64.90	-1	1,127	-0.09%
2023/06/27	22	64.98	4.5	65.15	64.40	17.5	1,133	1.55%
2023/06/26	34	66.18	14	66.11	65.90	20	1,125	1.78%
2023/06/21	4	67.03	22.5	66.88	66.80	-18.5	1,129	-1.64%
2023/06/20	45	66.97	9	67.07	66.60	36	1,132	3.18%
2023/06/19	39	68.25	24.1	67.92	67.20	15	1,128	1.32%
2023/06/16	61	68.46	11	68.42	68.10	50	1,122	4.45%
2023/06/15	302	69.42	180.8	69.08	68.80	121.2	1,108	10.93%	大買/大賣/鉅額交易
2023/06/14	157.2	68.73	184.7	68.90	68.00	-27.4	1,043	-2.63%	大買/大賣/
2023/06/13	33	65.85	18	66.31	66.20	15	924	1.62%
2023/06/12	60	65.87	5	65.52	66.10	55	926	5.93%
2023/06/09	0	65.70	2	65.55	65.60	-2	942	-0.21%
2023/06/08	3	65.40	11	65.58	65.10	-8	977	-0.82%
2023/06/07	8.4	65.97	30.1	66.02	66.10	-21.7	1,035	-2.09%
2023/06/06	9.2	65.79	20.2	65.90	65.60	-11	1,075	-1.02%
2023/06/05	6.1	66.85	15.5	66.98	66.80	-9.4	1,138	-0.83%
2023/06/02	42.6	66.00	132.1	65.87	66.00	-89.5	1,430	-6.25%	大賣/
2023/06/01	337.2	68.21	136.1	67.76	66.80	201.1	1,630	12.33%	大買/大賣/鉅額交易
2023/05/31	2	65.20	7.4	65.54	65.50	-5.4	1,517	-0.36%
2023/05/30	6	65.12	5.1	65.20	64.90	0.9	1,510	0.06%
2023/05/29	30.1	65.18	33	65.12	65.20	-2.9	1,514	-0.19%
2023/05/26	6	64.65	2	64.40	64.00	4	1,506	0.27%
2023/05/25	5	64.44	4	64.20	64.20	1	1,509	0.07%
2023/05/24	18.5	64.46	18	64.63	64.60	0.5	1,516	0.03%
2023/05/23	5	64.48	5.4	64.34	64.20	-0.4	1,527	-0.03%
2023/05/22	3	63.97	1	64.70	64.00	2	1,532	0.13%
2023/05/19	5	64.36	7.8	64.44	64.40	-2.8	1,534	-0.18%
2023/05/18	2	63.80	1	64.00	64.20	1	1,534	0.07%
2023/05/17	18	64.07	15.3	63.69	64.00	2.8	1,533	0.18%
2023/05/16	4	62.93	3	62.60	62.60	1	1,514	0.07%
2023/05/15	1	62.60	1	62.80	62.30	0	1,510	0.00%
2023/05/12	1	61.50	1	62.00	62.00	0	1,516	0.00%
2023/05/11	9	62.47	3	62.53	61.80	6	1,521	0.40%
2023/05/10	2	62.95	2	62.70	63.00	0	1,521	0.00%
2023/05/09	2.1	62.61	5	62.62	62.60	-3	1,534	-0.19%
2023/05/08	4	63.60	1	64.10	63.40	3	1,537	0.20%
2023/05/05	1	63.40	1.1	63.34	63.30	-0.1	1,559	-0.01%
2023/05/04	5	63.40	5	63.00	63.00	0	1,648	0.00%
2023/05/03	3	63.57	2	63.40	63.50	1	1,681	0.06%
2023/05/02	5	64.32	5	64.30	64.20	0	1,688	0.00%
2023/04/28	18.1	64.08	15	64.03	64.10	3.1	1,689	0.18%
2023/04/27	1	62.60	3	63.20	63.80	-2	1,687	-0.12%
2023/04/26	4	63.10	6	63.25	63.40	-2	1,684	-0.12%
2023/04/25	11	63.65	44	63.13	62.80	-33	1,682	-1.96%
2023/04/24	8	64.55	8	64.53	64.40	0	1,670	0.00%
2023/04/21	20	64.78	17	64.46	64.30	3	1,669	0.18%
2023/04/20	11	65.85	11	65.59	65.50	0	1,662	0.00%
2023/04/19	19	67.16	5	66.64	66.60	14	1,661	0.84%
2023/04/18	61	68.06	14	67.75	67.30	47	1,661	2.83%
2023/04/17	41.1	68.44	37.2	68.60	68.50	3.9	1,643	0.24%
2023/04/14	12	67.21	8.1	67.05	67.00	3.9	1,613	0.24%
2023/04/13	23	67.36	28.9	67.00	66.80	-5.9	1,603	-0.37%
2023/04/12	14	67.09	18	66.91	67.10	-4	1,584	-0.25%
2023/04/11	10	67.05	3	67.20	67.10	7	1,579	0.44%
2023/04/10	19	66.67	22.1	66.82	67.00	-3.1	1,574	-0.19%
2023/04/07	9.3	65.83	5	65.78	65.50	4.3	1,548	0.28%
2023/04/06	12.1	65.56	6	65.72	65.70	6.1	1,541	0.39%
2023/03/31	7	66.23	13	66.12	66.00	-6	1,540	-0.39%
2023/03/30	24.2	66.00	18	66.11	66.10	6.2	1,537	0.40%
2023/03/29	6	65.97	5.1	65.54	65.50	1	1,530	0.06%
2023/03/28	6	65.83	15	65.77	65.30	-9	1,527	-0.59%
2023/03/27	17.2	66.24	34.3	66.33	66.10	-17.1	1,517	-1.13%
2023/03/24	21	66.60	21	66.27	66.10	0	1,515	0.00%
2023/03/23	34	66.13	16	66.12	66.20	18	1,505	1.19%
2023/03/22	17	65.97	10	65.88	65.80	7	1,500	0.47%
2023/03/21	20	65.34	20	65.52	65.60	0	1,494	0.00%
2023/03/20	14.3	64.72	24	64.72	64.90	-9.7	1,489	-0.65%
2023/03/17	17	64.89	7	64.71	64.80	10	1,487	0.68%
2023/03/16	29.1	64.30	27	64.26	63.80	2.1	1,483	0.14%
2023/03/15	32	65.64	28.1	65.14	65.00	3.9	1,475	0.26%
2023/03/14	22.1	65.23	40	65.11	64.90	-17.9	1,469	-1.22%
2023/03/13	62	65.95	99	65.98	66.20	-37	1,460	-2.53%
2023/03/10	70.3	68.22	68	67.71	67.60	2.3	1,441	0.16%
2023/03/09	24	71.04	18	70.78	70.30	6	1,400	0.43%
2023/03/08	47	70.80	45.9	70.92	70.60	1.1	1,394	0.08%
2023/03/07	178.5	72.74	196.1	72.63	72.40	-17.6	1,322	-1.33%	大買/大賣/
2023/03/06	147.1	69.89	202.2	69.47	72.00	-55.1	1,015	-5.43%	大買/大賣/
2023/03/03	13	65.45	15	65.42	65.50	-2	792	-0.25%
2023/03/02	8	64.45	2	64.95	64.30	6	785	0.76%
2023/03/01	19	64.46	8	64.53	64.40	11	790	1.39%
2023/02/24	13	65.38	8.1	65.32	65.10	4.9	797	0.62%
2023/02/23	7	65.99	7.5	65.90	65.80	-0.5	814	-0.06%
2023/02/22	24.1	65.70	17.1	65.48	65.40	7	909	0.77%
2023/02/21	46	66.82	14.1	66.69	67.10	31.9	961	3.32%
2023/02/20	9	65.94	10	65.96	66.10	-1	957	-0.10%
2023/02/17	6	65.32	9	65.48	65.30	-3	960	-0.31%
2023/02/16	8	65.16	7	64.93	64.90	1	964	0.10%
2023/02/15	14	64.73	6	64.40	64.40	8	986	0.81%
2023/02/14	6	65.22	12	65.19	65.10	-6	1,015	-0.59%
2023/02/13	5	64.88	5	65.06	64.90	0	1,026	0.00%
2023/02/10	11	65.50	13.1	64.99	64.80	-2.1	1,044	-0.20%
2023/02/09	10.1	66.07	13.3	65.99	65.80	-3.2	1,051	-0.30%
2023/02/08	12	67.19	3	67.20	66.60	9	1,059	0.85%
2023/02/07	4	67.32	8	67.06	67.10	-4	1,084	-0.37%
2023/02/06	3	66.30	4	66.73	66.50	-1	1,082	-0.09%
2023/02/03	11	66.55	78.1	66.58	67.20	-67.1	1,079	-6.22%
2023/02/02	115.3	67.58	49.5	67.48	67.10	65.8	1,066	6.16%	大買/
2023/02/01	33	64.41	68	64.68	66.00	-35	986	-3.54%
2023/01/31	26	63.51	63	63.51	63.70	-37	961	-3.85%
2023/01/30	21	62.25	17	62.34	62.10	4	959	0.42%
2023/01/17	3	61.20	3	61.50	61.50	0	968	0.00%
2023/01/16	6	61.37	6	61.25	61.20	0	981	0.00%
2023/01/13	27	62.02	13	61.54	61.30	14	995	1.41%
2023/01/12	7	62.77	4	62.60	62.60	3	1,016	0.30%
2023/01/11	30.1	63.01	5	63.22	62.90	25.1	1,027	2.44%
2023/01/10	20.1	63.46	48	63.65	63.60	-27.9	1,034	-2.70%
2023/01/09	22	63.03	29	63.24	63.30	-7	1,039	-0.67%
2023/01/06	16.1	62.10	25	62.07	62.50	-8.9	1,037	-0.86%
2023/01/05	17	61.46	21	61.56	61.10	-4	1,044	-0.38%
2023/01/04	9	61.24	10	61.24	61.10	-1	1,050	-0.10%
2023/01/03	8	60.76	6	60.90	61.00	2	1,059	0.19%
2022/12/30	18	60.89	18	60.63	60.50	0	1,062	0.00%
2022/12/29	14.3	59.84	17.1	60.12	60.30	-2.8	1,069	-0.26%
2022/12/28	34.1	60.66	16	60.30	60.20	18.1	1,085	1.67%
2022/12/27	5	61.74	9	61.73	61.60	-4	1,092	-0.37%
2022/12/26	9	61.36	5	61.36	61.30	4	1,122	0.36%
2022/12/23	13	61.55	12	61.78	61.60	1	1,189	0.08%
2022/12/22	11	62.62	16	62.49	62.40	-5	1,193	-0.42%
2022/12/21	12	61.89	13	62.01	62.00	-1	1,211	-0.08%
2022/12/20	35	62.71	46	61.90	61.40	-11	1,217	-0.90%
2022/12/19	12	62.99	14	63.14	63.00	-2	1,224	-0.16%
2022/12/16	26	63.17	13	63.21	63.20	13	1,229	1.06%
2022/12/15	6.1	64.09	17	64.11	64.20	-10.9	1,232	-0.89%
2022/12/14	12	63.55	23	63.74	63.80	-11	1,236	-0.89%
2022/12/13	19.1	63.23	9.1	63.11	63.00	10.1	1,235	0.82%
2022/12/12	12	62.98	10	63.26	63.50	2	1,239	0.16%
2022/12/09	11.1	63.58	8	63.39	63.30	3.1	1,242	0.25%
2022/12/08	13	63.63	14	63.91	63.80	-1	1,244	-0.08%
2022/12/07	34	63.79	17	64.05	63.30	17	1,251	1.36%
2022/12/06	52	65.34	14	65.47	64.40	38	1,247	3.05%
2022/12/05	12	66.39	18.1	66.60	66.40	-6.1	1,241	-0.49%
2022/12/02	35	66.19	28.1	66.45	66.20	7	1,238	0.56%
2022/12/01	24.1	65.88	24.2	65.88	65.70	-0.2	1,230	-0.01%
2022/11/30	58.1	65.98	80	65.68	66.00	-21.9	1,236	-1.77%
2022/11/29	9	64.06	63	63.95	64.50	-54	1,218	-4.43%
2022/11/28	10.3	63.43	11	63.70	63.90	-0.7	1,230	-0.06%
2022/11/25	28	63.90	28	63.46	63.40	0	1,279	0.00%
2022/11/24	11	63.65	22	63.91	64.10	-11	1,282	-0.86%
2022/11/23	33	63.82	20	63.22	63.20	13	1,297	1.00%
2022/11/22	35	63.25	37	63.46	63.50	-2	1,297	-0.15%
2022/11/21	62.1	64.96	44.1	64.98	64.20	18	1,296	1.39%
2022/11/18	147.8	66.50	148.6	66.42	66.00	-0.8	1,280	-0.06%	大買/大賣/
2022/11/17	77.1	65.38	120.1	65.56	65.30	-43	1,185	-3.63%	大賣/
2022/11/16	19	63.95	17	64.00	63.70	2	1,131	0.18%
2022/11/15	7	63.86	26	64.12	64.40	-19	1,143	-1.66%
2022/11/14	7	63.94	21.1	63.92	64.00	-14	1,144	-1.23%
2022/11/11	37.5	64.18	38	64.14	63.70	-0.5	1,148	-0.04%
2022/11/10	64	63.75	60	63.93	63.30	4	1,151	0.35%
2022/11/09	36	63.13	26	63.34	63.10	10	1,156	0.86%
2022/11/08	51	62.76	69	62.88	62.80	-18	1,252	-1.44%
2022/11/07	76	62.13	31.5	62.31	62.40	44.5	1,249	3.56%
2022/11/04	11.1	61.30	28.1	61.48	61.70	-17	1,305	-1.30%
2022/11/03	16	59.52	54	60.03	61.10	-38	1,352	-2.81%
2022/11/02	16	58.49	10	58.69	58.70	6	1,323	0.45%
2022/11/01	20	57.80	25	57.82	57.90	-5	1,315	-0.38%
2022/10/31	18	57.07	15	57.26	57.30	3	1,317	0.23%
2022/10/28	24	56.03	20	55.80	55.70	4	1,317	0.30%
2022/10/27	14	56.75	15	57.07	57.30	-1	1,322	-0.08%
2022/10/26	17	57.06	16	56.81	56.50	1	1,320	0.08%
2022/10/25	3	58.03	2	57.10	57.50	1	1,313	0.08%
2022/10/24	26	60.15	12	58.90	58.90	14	1,310	1.07%
2022/10/21	6	59.02	7	59.91	60.00	-1	1,304	-0.08%
2022/10/20	11	57.82	13	58.72	60.40	-2	1,296	-0.15%
2022/10/19	19	58.67	21	58.97	59.00	-2	1,286	-0.16%
2022/10/18	16	58.43	16	58.91	59.00	0	1,304	0.00%
2022/10/17	10	56.98	7	57.30	58.40	3	1,311	0.23%
2022/10/14	5	57.72	19	58.29	58.20	-14	1,315	-1.06%
2022/10/13	28.2	56.74	19	55.86	56.30	9.2	1,329	0.69%
2022/10/12	2	58.05	5	58.04	58.50	-3	1,324	-0.23%
2022/10/11	4	57.80	19.1	57.85	58.30	-15	1,355	-1.11%
2022/10/07	1.1	59.05	13	59.03	59.20	-11.9	1,413	-0.84%
2022/10/06	1	58.90	2.5	58.94	59.00	-1.5	1,441	-0.11%
2022/10/05	8	58.14	6	58.50	58.50	2	1,464	0.14%
2022/10/04	15	57.35	14	57.25	57.30	1	1,455	0.07%
2022/10/03	26	57.78	29	57.69	56.60	-3	1,452	-0.21%
2022/09/30	38.3	56.43	42.1	56.27	57.60	-3.8	1,450	-0.26%
2022/09/29	12	54.55	15	54.65	54.60	-3	1,416	-0.21%
2022/09/28	20.2	54.47	16	54.13	53.50	4.2	1,428	0.29%
2022/09/27	4	55.73	7	56.07	56.60	-3	1,429	-0.21%
2022/09/26	9.1	56.54	2.1	56.12	55.80	7	1,437	0.49%
2022/09/23	8	59.24	1	59.80	58.90	7	1,462	0.48%
2022/09/22	17.3	60.00	2	60.10	59.80	15.3	1,475	1.03%
2022/09/21	11	61.09	8	61.49	60.50	3	1,470	0.21%
2022/09/20	12	61.79	11	62.13	61.90	1	1,464	0.07%
2022/09/19	22.1	62.33	3	62.57	61.50	19.1	1,470	1.30%
2022/09/16	5	63.00	2	63.10	62.50	3	1,475	0.20%
2022/09/15	6	63.98	9	63.73	63.80	-3	1,477	-0.20%
2022/09/14	7.1	63.29	4	63.13	63.60	3.1	1,483	0.21%
2022/09/13	1	64.00	15	64.69	64.70	-14	1,489	-0.94%
2022/09/12	6	64.20	6	64.18	64.30	0	1,507	0.00%
2022/09/08	9	63.07	10	63.31	63.50	-1	1,529	-0.07%
2022/09/07	11	63.00	12	62.85	62.60	-1	1,527	-0.07%
2022/09/06	32.1	63.50	35	64.26	63.00	-3	1,537	-0.19%
2022/09/05	45	63.02	14	62.67	62.40	31	1,516	2.05%
2022/09/02	16	65.21	19	64.94	64.40	-3	1,509	-0.20%
2022/09/01	88	66.68	71	66.44	64.90	17	1,511	1.13%
2022/08/31	14	65.89	4	65.85	65.90	10	1,462	0.68%
2022/08/30	14	65.34	15	65.35	65.30	-1	1,456	-0.07%
2022/08/29	19	63.95	2	64.20	64.00	17	1,438	1.18%
2022/08/26	8	66.71	4	66.73	66.60	4	1,440	0.28%
2022/08/25	19	65.93	21	65.96	65.80	-2	1,434	-0.14%
2022/08/24	10.1	65.21	9	65.50	65.00	1.1	1,438	0.07%
2022/08/23	9	65.32	11	65.25	65.30	-2	1,438	-0.14%
2022/08/22	35	65.74	41	65.70	65.50	-6	1,434	-0.42%
2022/08/19	23	67.03	17	67.12	67.30	6	1,413	0.42%
2022/08/18	15	66.93	4	66.98	67.10	11	1,409	0.78%
2022/08/17	26	67.68	8	67.53	67.30	18	1,404	1.28%
2022/08/16	41	67.41	49	67.63	67.80	-8	1,383	-0.58%
2022/08/15	63	68.16	91.1	67.66	67.50	-28.1	1,348	-2.09%
2022/08/12	17.4	64.69	11.2	64.81	64.70	6.2	1,247	0.50%
2022/08/11	62.1	65.77	74.1	65.92	65.30	-12	1,241	-0.97%
2022/08/10	81.2	64.72	122.2	64.62	64.90	-41	1,185	-3.46%	大賣/
2022/08/09	36	61.85	16	61.93	62.20	20	1,139	1.75%
2022/08/08	10	61.77	5	61.58	61.90	5	1,141	0.44%
2022/08/05	8	61.88	1	61.90	62.00	7	1,143	0.61%
2022/08/04	26.1	60.34	27.1	60.61	61.00	-0.9	1,154	-0.08%
2022/08/03	18.1	60.86	13	60.65	60.40	5.1	1,156	0.44%
2022/08/02	13	61.15	35.5	61.06	61.00	-22.4	1,194	-1.88%
2022/08/01	7	62.30	2	62.85	62.50	5	1,266	0.40%
2022/07/29	46	62.42	11	62.48	62.50	35	1,269	2.76%
2022/07/28	19	62.25	23	61.96	61.40	-4	1,264	-0.32%
2022/07/27	29	61.92	16	61.96	62.20	13	1,257	1.03%
2022/07/26	37	62.25	33	61.39	61.40	4	1,255	0.32%
2022/07/25	55	63.69	61	63.49	63.00	-6	1,246	-0.48%
2022/07/22	21	63.37	24	62.57	62.30	-3	1,225	-0.24%
2022/07/21	12	62.40	20	62.68	62.90	-8	1,243	-0.64%
2022/07/20	52	62.55	51	61.97	61.60	1	1,235	0.08%
2022/07/19	15	61.53	16	61.83	62.30	-1	1,234	-0.08%
2022/07/18	21	62.40	20.1	62.25	61.90	0.9	1,229	0.07%
2022/07/15	88	61.47	61	61.63	62.50	27	1,197	2.26%
2022/07/14	22	58.80	67	58.73	59.80	-45	1,139	-3.95%
2022/07/13	52	57.73	54	57.91	57.40	-2	1,110	-0.18%
2022/07/12	19	55.67	14.1	55.16	54.90	4.9	1,088	0.45%
2022/07/11	41.5	57.74	27.4	57.30	57.10	14.1	1,090	1.29%
2022/07/08	58	57.53	74	57.82	57.40	-16	1,082	-1.48%
2022/07/07	41	54.23	38	55.02	56.20	3	1,059	0.28%
2022/07/06	35	57.38	20.2	56.52	56.00	14.9	1,034	1.44%
2022/07/05	28.1	57.94	39	58.39	58.40	-10.9	1,026	-1.06%
2022/07/04	22	57.20	11	57.68	56.90	11	1,014	1.08%
2022/07/01	25	59.22	20	59.41	56.90	5	1,010	0.49%
2022/06/30	25.2	62.40	23	62.05	61.70	2.2	980	0.23%
2022/06/29	14	64.41	10	64.61	64.50	4	965	0.41%
2022/06/28	26	65.38	16	64.86	64.80	10	966	1.03%
2022/06/27	9	65.91	8	66.05	66.10	1	978	0.10%
2022/06/24	16	64.58	20	64.67	64.40	-4	991	-0.40%
2022/06/23	13.1	63.19	15	63.33	63.20	-1.9	989	-0.19%
2022/06/22	10	63.43	28	63.34	63.00	-18	987	-1.82%
2022/06/21	11	64.18	24.1	64.10	65.20	-13.1	987	-1.33%
2022/06/20	18	63.32	41	61.90	61.20	-23	990	-2.33%
2022/06/17	15	64.99	15	65.01	64.80	0	972	0.00%
2022/06/16	18	67.29	22	66.52	66.00	-4	961	-0.42%
2022/06/15	19	67.63	22	67.69	67.20	-3	980	-0.31%
2022/06/14	15	66.64	13	66.69	66.70	2	982	0.21%
2022/06/13	18	67.68	10	67.28	67.00	8	992	0.81%
2022/06/10	29	70.43	15	70.11	69.70	14	997	1.40%
2022/06/09	6	69.53	15	69.69	69.70	-9	985	-0.92%
2022/06/08	6	69.78	6	69.72	69.40	0	998	0.00%
2022/06/07	9	69.40	5	69.30	69.30	4	1,009	0.40%
2022/06/06	26	68.58	32	68.78	69.00	-6	1,022	-0.59%
2022/06/02	13.1	68.33	4	68.48	68.00	9.1	1,035	0.88%
2022/06/01	17.1	69.37	15	69.57	69.20	2.1	1,069	0.19%
2022/05/31	6	68.40	4	68.90	68.90	2	1,077	0.19%
2022/05/30	3	67.83	8	68.03	67.90	-5	1,087	-0.46%
2022/05/27	30	67.56	15	67.40	67.20	15	1,092	1.37%
2022/05/26	5	67.18	24	66.74	66.70	-19	1,106	-1.72%
2022/05/25	26	66.62	11	66.85	66.90	15	1,121	1.34%
2022/05/24	13	66.50	28	66.48	65.60	-15	1,166	-1.29%
2022/05/23	18	66.83	16	66.71	66.90	2	1,172	0.17%
2022/05/20	3.1	66.37	1	66.00	66.00	2.1	1,206	0.18%
2022/05/19	20	65.65	13	65.45	66.50	7	1,216	0.58%
2022/05/18	8	65.65	15	65.59	65.80	-7	1,227	-0.57%
2022/05/17	28	65.09	19	65.10	65.30	9	1,249	0.72%
2022/05/16	20	63.53	18	63.73	63.30	2	1,309	0.15%
2022/05/13	11	62.74	13	62.97	63.00	-2	1,330	-0.15%
2022/05/12	26	63.04	40.3	63.00	62.00	-14.3	1,348	-1.06%
2022/05/11	9	63.37	5	64.14	63.20	4	1,350	0.30%
2022/05/10	31.1	64.46	56	63.05	65.00	-24.9	1,365	-1.83%
2022/05/09	56.5	64.33	33.2	64.95	63.90	23.2	1,350	1.72%
2022/05/06	15	70.60	4	70.73	70.90	11	1,297	0.85%
2022/05/05	11.1	72.26	6	72.02	71.90	5.1	1,307	0.39%
2022/05/04	2	71.35	3	71.73	71.10	-1	1,328	-0.08%
2022/05/03	3.1	70.57	2	71.25	71.30	1.1	1,356	0.08%
2022/04/29	4.1	71.22	5	70.92	70.80	-0.9	1,390	-0.07%
2022/04/28	4.2	70.17	2	70.75	70.30	2.2	1,417	0.15%
2022/04/27	17.2	69.30	36.5	69.02	70.50	-19.2	1,424	-1.35%
2022/04/26	11.1	71.51	14.1	71.53	71.30	-3	1,416	-0.21%
2022/04/25	14.4	71.62	14.5	71.24	70.90	-0.1	1,432	-0.01%
2022/04/22	2	75.05	4	75.05	74.70	-2	1,436	-0.14%
2022/04/21	5	75.94	5	75.96	76.20	0	1,500	0.00%
2022/04/20	6	75.42	9.1	75.60	75.20	-3.1	1,525	-0.20%
2022/04/19	3	74.53	1	74.90	74.60	2	1,571	0.13%
2022/04/18	8.1	73.43	9	73.96	73.70	-0.9	1,630	-0.06%
2022/04/15	8.1	74.92	1.1	74.61	74.60	7	1,656	0.42%
2022/04/14	3	76.30	4	76.25	76.40	-1	1,739	-0.06%
2022/04/13	13	75.80	14	75.90	76.20	-1	1,784	-0.06%
2022/04/12	10	74.78	3	75.33	74.60	7	1,877	0.37%
2022/04/11	17.1	76.16	3	75.20	75.10	14.1	2,042	0.69%
2022/04/08	11	77.57	16	77.44	77.50	-5	2,098	-0.24%
2022/04/07	18.1	77.27	12	77.13	76.10	6.1	2,140	0.29%
2022/04/06	9.1	77.95	5	77.76	77.70	4.1	2,278	0.18%
2022/04/01	3	78.53	4.3	78.68	78.60	-1.3	2,306	-0.06%
2022/03/31	12.1	79.50	7	79.29	79.00	5.1	2,343	0.22%
2022/03/30	22	80.10	25	80.36	79.90	-3	2,374	-0.13%
2022/03/29	34	79.71	54	80.03	79.60	-20	2,405	-0.83%
2022/03/28	11.2	77.89	21	78.37	78.90	-9.8	2,457	-0.40%
2022/03/25	24.2	79.02	25	79.18	78.30	-0.8	2,557	-0.03%
2022/03/24	15	78.65	13	79.18	79.30	2	2,612	0.08%
2022/03/23	26	79.02	24	79.43	79.70	2	2,736	0.07%
2022/03/22	6	77.93	5	78.32	78.50	1	2,802	0.04%
2022/03/21	9	78.46	13	78.45	78.40	-4	2,871	-0.14%
2022/03/18	35.2	77.39	30	77.79	77.20	5.2	2,977	0.17%
2022/03/17	17	77.81	40.4	77.51	77.90	-23.4	3,123	-0.75%
2022/03/16	19	75.26	18.3	75.23	75.10	0.7	3,204	0.02%
2022/03/15	22	75.60	28.2	75.66	75.20	-6.2	3,383	-0.18%
2022/03/14	18	77.30	10	77.22	77.40	8	3,655	0.22%
2022/03/11	12.1	76.98	7	77.24	76.80	5.1	3,803	0.13%
2022/03/10	18.1	77.79	33.1	78.18	78.20	-15.1	4,261	-0.35%
2022/03/09	23.2	75.70	23	76.16	76.30	0.2	4,438	0.00%
2022/03/08	36	76.17	23	76.62	75.00	13	4,797	0.27%
2022/03/07	26.5	77.23	15	77.30	77.30	11.5	5,230	0.22%
2022/03/04	34.1	81.32	9	81.19	80.80	25.1	5,903	0.43%
2022/03/03	21	82.74	13	82.73	82.20	8	6,146	0.13%
2022/03/02	15	81.99	8	82.35	82.40	7	6,633	0.11%
2022/03/01	9	82.23	16	82.53	82.70	-7	6,960	-0.10%
2022/02/25	21	80.99	26.2	81.00	80.90	-5.2	7,133	-0.07%
2022/02/24	52.3	81.03	66	81.51	80.10	-13.7	7,408	-0.19%
2022/02/23	10	84.17	25	84.20	84.00	-15	8,140	-0.18%
2022/02/22	52.2	84.09	33	84.15	83.80	19.2	8,544	0.22%
2022/02/21	33	86.90	6	86.88	86.60	27	8,875	0.30%
2022/02/18	25.1	87.60	8	87.56	87.50	17.1	8,995	0.19%
2022/02/17	31	89.00	55	89.05	88.30	-24	9,348	-0.26%
2022/02/16	60	88.54	86.2	88.69	87.70	-26.2	9,614	-0.27%
2022/02/15	33	87.39	40	87.49	87.20	-7	9,597	-0.07%
2022/02/14	32.1	85.90	20	85.89	85.80	12.1	9,604	0.13%
2022/02/11	12.4	88.09	29	88.19	87.90	-16.6	9,606	-0.17%
2022/02/10	25.1	88.93	14	88.81	88.50	11.1	9,623	0.12%
2022/02/09	42	88.81	29	88.63	89.00	13	9,660	0.13%
2022/02/08	22	87.64	47	87.30	88.20	-25	9,651	-0.26%
2022/02/07	11	84.85	16	85.48	85.70	-5	9,673	-0.05%
2022/01/26	20.3	84.51	25.4	84.67	84.00	-5.1	9,742	-0.05%
2022/01/25	52.1	84.91	15.2	85.21	84.20	37	9,806	0.38%
2022/01/24	27.2	84.85	26	85.20	85.90	1.2	9,935	0.01%
2022/01/21	43.6	86.35	22	85.92	85.50	21.6	10,050	0.21%
2022/01/20	17	87.68	20	87.98	88.00	-3	10,227	-0.03%
2022/01/19	30.3	88.17	44	87.93	87.70	-13.7	10,315	-0.13%
2022/01/18	51	88.92	23	89.05	88.40	28	10,452	0.27%
2022/01/17	23	87.34	58.1	88.02	88.80	-35.1	10,459	-0.34%
2022/01/14	57.6	86.37	67.1	86.58	87.00	-9.5	10,445	-0.09%
2022/01/13	16	88.55	17	88.93	88.90	-1	10,393	-0.01%
2022/01/12	72.6	88.84	74	88.54	88.60	-1.4	10,380	-0.01%
2022/01/11	46.6	90.27	19	90.22	89.20	27.6	10,346	0.27%
2022/01/10	45.3	91.60	49	91.86	92.00	-3.8	10,289	-0.04%
2022/01/07	108.5	91.87	83	91.54	91.00	25.5	10,265	0.25%	大買/
2022/01/06	31.5	94.03	34	94.04	93.90	-2.5	10,182	-0.02%
2022/01/05	136.4	95.19	81	95.21	95.20	55.4	10,147	0.55%	大買/
2022/01/04	142.2	95.94	202.8	96.36	96.90	-60.5	10,056	-0.60%	大買/大賣/
2022/01/03	64.6	94.56	90	94.79	95.00	-25.4	9,897	-0.26%
2021/12/30	32.1	93.93	69.1	94.02	93.90	-37	9,850	-0.38%
2021/12/29	181.3	95.22	259.1	94.95	93.60	-77.9	9,816	-0.79%	大買/大賣/
2021/12/28	140.2	93.74	31	93.77	93.90	109.1	9,685	1.13%	大買/鉅額交易
2021/12/27	14.1	93.79	31.1	94.03	94.00	-17	9,668	-0.18%
2021/12/24	19.1	93.24	84	93.29	92.70	-65	9,660	-0.67%
2021/12/23	76.2	94.70	56.2	94.27	93.80	20	9,637	0.21%
2021/12/22	77.1	94.07	52.2	94.22	94.00	24.9	9,623	0.26%
2021/12/21	137.2	93.10	149.1	93.69	93.70	-12	9,564	-0.12%	大買/大賣/
2021/12/20	55.3	92.13	97	92.35	92.00	-41.7	9,464	-0.44%
2021/12/17	80.1	92.04	38	91.71	91.20	42.1	9,411	0.45%
2021/12/16	66.2	93.67	85.4	94.07	94.20	-19.2	9,293	-0.21%
2021/12/15	57.1	92.99	48.2	92.74	92.10	8.9	9,227	0.10%
2021/12/14	141.7	93.18	94	92.76	92.00	47.6	9,170	0.52%	大買/
2021/12/13	111.3	94.27	120.3	94.37	93.80	-9	9,086	-0.10%	大買/大賣/
2021/12/10	105.5	96.18	72.1	96.34	95.50	33.4	8,940	0.37%	大買/
2021/12/09	178.3	98.43	115.5	98.56	96.90	62.7	8,845	0.71%	大買/大賣/
2021/12/08	266.5	99.14	329.2	99.26	98.50	-62.7	8,661	-0.72%	大買/大賣/
2021/12/07	193.7	98.12	118.5	98.17	97.10	75.1	8,383	0.90%	大買/大賣/
2021/12/06	338.3	99.24	364.7	99.61	97.60	-26.4	8,243	-0.32%	大買/大賣/
2021/12/03	161.8	97.49	167.5	97.47	96.90	-5.6	7,806	-0.07%	大買/大賣/
2021/12/02	331.1	100.38	269.4	99.45	97.00	61.7	7,640	0.81%	大買/大賣/
2021/12/01	416.1	99.57	366.2	99.83	101.50	49.9	7,293	0.68%	大買/大賣/
2021/11/30	372	99.00	460.7	99.60	99.10	-88.6	6,853	-1.29%	大買/大賣/
2021/11/29	285.6	93.71	252	93.87	94.10	33.6	6,181	0.54%	大買/大賣/
2021/11/26	369.6	96.95	373.7	96.74	96.40	-4.1	6,102	-0.07%	大買/大賣/
2021/11/25	313	96.49	259.3	96.51	95.00	53.8	5,614	0.96%	大買/大賣/
2021/11/24	167.6	93.30	196.1	93.19	93.60	-28.5	5,292	-0.54%	大買/大賣/
2021/11/23	212.8	94.67	221.5	94.85	92.70	-8.7	5,125	-0.17%	大買/大賣/
2021/11/22	549.3	98.56	523.5	98.51	97.50	25.7	4,867	0.53%	大買/大賣/
2021/11/19	290.7	93.29	380.2	93.53	93.30	-89.5	4,204	-2.13%	大買/大賣/
2021/11/18	271.1	91.30	261.4	90.92	90.60	9.8	3,805	0.26%	大買/大賣/
2021/11/17	137	87.74	99.6	87.64	87.10	37.4	3,454	1.08%	大買/
2021/11/16	357.7	91.52	254.5	90.81	89.80	103.2	3,338	3.09%	大買/大賣/鉅額交易
2021/11/15	93.7	90.05	172.8	89.80	94.30	-79.1	2,987	-2.65%	大賣/
2021/11/12	102.1	86.17	58.1	86.93	85.80	44	2,733	1.61%	大買/
2021/11/11	39.2	85.44	35	85.96	85.90	4.1	2,700	0.15%
2021/11/10	50	85.61	67.2	85.87	85.70	-17.2	2,730	-0.63%
2021/11/09	49.1	84.28	31.4	85.00	84.90	17.7	2,747	0.64%
2021/11/08	81.4	84.86	52.1	85.14	84.10	29.3	2,768	1.06%
2021/11/05	32	87.22	34.1	87.22	87.10	-2.1	2,769	-0.08%
2021/11/04	75.1	88.06	76.2	88.33	87.60	-1.1	2,776	-0.04%
2021/11/03	111	87.71	125.2	87.94	87.30	-14.2	2,807	-0.51%	大買/大賣/
2021/11/02	80	87.86	131.2	87.22	86.20	-51.2	2,751	-1.86%	大賣/
2021/11/01	113.2	88.90	138.2	88.89	87.70	-25	2,682	-0.93%	大買/大賣/
2021/10/29	124	87.63	167	87.22	88.50	-43	2,551	-1.69%	大買/大賣/
2021/10/28	133	86.69	215.2	86.34	87.60	-82.2	2,440	-3.37%	大買/大賣/
2021/10/27	146.1	83.29	102.2	82.96	83.60	43.8	2,248	1.95%	大買/大賣/
2021/10/26	229.1	81.70	168.4	81.74	81.00	60.7	2,177	2.79%	大買/大賣/
2021/10/25	10.2	78.62	34	78.68	79.10	-23.8	2,043	-1.17%
2021/10/22	7	76.67	13	77.01	77.30	-6	2,101	-0.28%
2021/10/21	26.1	77.18	18	77.67	76.20	8	2,199	0.36%
2021/10/20	21	77.13	29	77.27	77.60	-8	2,283	-0.35%
2021/10/19	12.1	76.65	39.2	76.23	76.90	-27.1	2,324	-1.17%
2021/10/18	8	74.59	4	75.23	74.40	4	2,366	0.17%
2021/10/15	19	75.48	17.1	75.46	75.50	1.9	2,483	0.08%
2021/10/14	11	73.74	31	74.07	74.60	-20	2,590	-0.77%
2021/10/13	46.1	73.46	9	73.60	72.80	37.1	2,665	1.39%
2021/10/12	14	74.53	14	74.81	74.60	0	2,734	0.00%
2021/10/08	17.1	75.58	26	75.68	75.50	-8.9	2,802	-0.32%
2021/10/07	13	75.07	49.1	75.05	75.50	-36.1	2,914	-1.24%
2021/10/06	30.2	73.38	17	73.73	73.00	13.2	3,545	0.37%
2021/10/05	19	72.10	46	72.57	73.50	-27	3,752	-0.72%
2021/10/04	34	72.40	24	72.55	71.50	10	3,780	0.26%
2021/10/01	54.2	74.52	12	73.79	73.50	42.2	3,819	1.11%
2021/09/30	23	75.92	30	76.23	76.80	-7	3,870	-0.18%
2021/09/29	53	76.52	20	76.23	75.70	33	4,236	0.78%
2021/09/28	23	78.51	14	78.47	78.30	9	4,308	0.21%
2021/09/27	16	79.64	6	79.97	79.50	10	4,375	0.23%
2021/09/24	19	79.66	12	80.02	80.10	7	4,502	0.16%
2021/09/23	23	79.71	23	79.87	79.40	0	4,629	0.00%
2021/09/22	25	78.27	31	78.54	79.20	-6	4,870	-0.12%
2021/09/17	10	79.52	14	79.71	79.80	-4	5,327	-0.08%
2021/09/16	35	80.61	41	80.96	80.30	-6	5,816	-0.10%
2021/09/15	12	79.29	11	79.47	79.50	1	5,953	0.02%
2021/09/14	10	79.05	14	79.27	79.40	-4	5,957	-0.07%
2021/09/13	25.1	78.91	9	78.99	79.00	16.1	5,972	0.27%
2021/09/10	15	79.81	23	79.84	79.80	-8	5,997	-0.13%
2021/09/09	31	79.41	45	79.14	79.90	-14	6,033	-0.23%
2021/09/08	50.4	79.19	35	78.69	78.20	15.4	6,034	0.26%
2021/09/07	34	80.53	23	80.22	80.80	11	6,014	0.18%
2021/09/06	52	82.56	60	82.32	81.10	-8	6,010	-0.13%
2021/09/03	41	82.65	14	83.04	82.30	27	6,001	0.45%
2021/09/02	39	84.30	46	84.45	82.50	-7	5,999	-0.12%
2021/09/01	202	85.65	164.1	85.41	84.40	37.9	5,976	0.63%	大買/大賣/
2021/08/31	25	83.26	13	82.85	83.70	12	5,808	0.21%
2021/08/30	30	82.82	14	82.81	82.60	16	5,832	0.27%
2021/08/27	30	83.51	24	83.40	83.00	6	5,834	0.10%
2021/08/26	33	83.90	54	84.37	84.40	-21	5,837	-0.36%
2021/08/25	135	84.01	134.3	83.62	83.40	0.7	5,850	0.01%	大買/大賣/
2021/08/24	29	81.17	13	81.14	81.10	16	5,818	0.27%
2021/08/23	16	80.93	32	80.67	81.40	-16	5,850	-0.27%
2021/08/20	40.1	78.90	41	79.32	78.60	-0.9	5,873	-0.02%
2021/08/19	27	79.28	23	79.73	78.50	4	5,897	0.07%
2021/08/18	60	79.34	48	79.10	80.70	12	5,935	0.20%
2021/08/17	28.1	79.90	28	80.33	78.50	0.1	5,938	0.00%
2021/08/16	33.2	80.43	39	79.76	79.90	-5.8	5,943	-0.10%
2021/08/13	22.1	83.87	28	84.40	83.00	-5.9	5,914	-0.10%
2021/08/12	33.1	84.33	60	84.38	85.50	-26.9	5,910	-0.45%
2021/08/11	56.4	83.25	54	82.64	81.50	2.4	5,905	0.04%
2021/08/10	54.1	85.30	43.2	84.88	85.30	10.9	5,891	0.18%
2021/08/09	43.1	86.65	54.1	86.61	86.00	-11	5,919	-0.19%
2021/08/06	24.1	85.39	65	85.49	84.80	-40.9	5,888	-0.69%
2021/08/05	18.1	86.58	10	86.50	86.00	8.1	5,938	0.14%
2021/08/04	14.4	86.71	11.1	86.93	86.10	3.3	6,030	0.06%
2021/08/03	20.1	87.62	18.1	87.52	88.00	2	6,078	0.03%
2021/08/02	4	86.20	9.5	86.06	86.60	-5.5	6,180	-0.09%
2021/07/30	12.3	86.46	18.1	86.51	85.80	-5.8	6,216	-0.09%
2021/07/29	20	86.67	10	86.54	87.10	10	6,226	0.16%
2021/07/28	80.7	85.83	83	85.71	85.90	-2.3	6,249	-0.04%
2021/07/27	126	90.74	140	91.88	89.30	-14	6,322	-0.22%	大買/大賣/
2021/07/26	72.1	91.31	174.4	91.47	91.70	-102.3	6,284	-1.63%	大賣/鉅額交易
2021/07/23	59.1	89.61	47	90.06	89.20	12	6,240	0.19%
2021/07/22	42	89.03	70	89.33	89.20	-28	6,484	-0.43%
2021/07/21	117.3	89.42	123.1	89.33	88.20	-5.8	6,516	-0.09%	大買/大賣/
2021/07/20	134.6	86.28	201.2	86.85	86.60	-66.6	6,441	-1.03%	大買/大賣/
2021/07/19	84.5	89.80	58	89.96	89.50	26.5	6,373	0.42%
2021/07/16	66.1	90.96	76.1	91.43	91.30	-10	6,365	-0.16%
2021/07/15	54.1	90.22	25.4	90.53	90.40	28.8	6,363	0.45%
2021/07/14	87.4	91.15	68.1	91.26	90.60	19.4	6,334	0.31%
2021/07/13	541.3	96.70	514.5	96.89	92.20	26.8	6,255	0.43%	大買/大賣/
2021/07/12	189.4	92.64	226.1	93.29	94.30	-36.7	5,656	-0.65%	大買/大賣/
2021/07/09	42	90.43	86.1	90.57	90.20	-44.1	5,498	-0.80%
2021/07/08	68	91.02	55	91.17	91.10	13	5,553	0.23%
2021/07/07	158.1	91.08	210.7	91.25	90.80	-52.6	5,573	-0.94%	大買/大賣/
2021/07/06	564.3	94.20	306.8	94.17	92.10	257.5	5,563	4.63%	大買/大賣/鉅額交易
2021/07/05	93	91.35	108.6	91.68	91.60	-15.6	5,337	-0.29%	大賣/
2021/07/02	86.5	89.20	86.1	89.61	89.20	0.4	5,510	0.01%
2021/07/01	160.1	89.95	127	89.07	88.00	33.1	5,490	0.60%	大買/大賣/
2021/06/30	129.3	92.33	107	92.19	92.00	22.2	5,433	0.41%	大買/大賣/
2021/06/29	168.3	92.18	227.8	91.95	92.50	-59.5	5,408	-1.10%	大買/大賣/
2021/06/28	332	93.39	382	93.19	92.40	-50.1	5,203	-0.96%	大買/大賣/
2021/06/25	442.9	90.16	425.5	89.64	91.00	17.5	4,772	0.37%	大買/大賣/
2021/06/24	190	84.44	164.1	84.42	86.20	25.9	4,312	0.60%	大買/大賣/
2021/06/23	11	81.05	16	81.49	81.90	-5	4,197	-0.12%
2021/06/22	12	80.63	34	80.76	79.70	-22	4,216	-0.52%
2021/06/21	44	81.32	34	82.02	80.80	10	4,232	0.24%
2021/06/18	29	82.83	48.1	82.85	83.30	-19.1	4,293	-0.45%
2021/06/17	59	81.78	48	81.37	82.00	11	4,371	0.25%
2021/06/16	30	81.22	24.1	81.58	80.90	5.9	4,455	0.13%
2021/06/15	41	82.12	48.5	82.24	82.00	-7.5	4,576	-0.16%
2021/06/11	34	81.66	29.2	81.84	81.20	4.8	4,646	0.10%
2021/06/09	19.2	80.53	23	80.64	80.50	-3.8	4,810	-0.08%
2021/06/08	18	80.50	20	80.63	79.90	-2	4,865	-0.04%
2021/06/07	82	79.80	75.1	79.48	80.90	6.9	5,077	0.14%
2021/06/04	11	80.92	13	81.04	81.00	-2	5,210	-0.04%
2021/06/03	24.1	81.68	47.2	81.65	81.90	-23.1	5,331	-0.43%
2021/06/02	74.3	81.34	100.2	81.32	80.60	-25.9	5,422	-0.48%
2021/06/01	120	83.25	104.2	83.40	82.50	15.8	5,826	0.27%	大買/大賣/
2021/05/31	71.4	81.56	72.1	81.76	82.00	-0.7	5,898	-0.01%
2021/05/28	88	80.51	95.3	80.95	81.20	-7.3	5,980	-0.12%
2021/05/27	96.1	79.29	92.2	79.77	79.20	3.9	6,098	0.06%
2021/05/26	77.4	79.19	106.3	79.38	79.00	-28.9	6,293	-0.46%	大賣/
2021/05/25	59.1	78.45	54	78.89	78.20	5.1	6,397	0.08%
2021/05/24	74	76.02	90.5	76.16	77.40	-16.5	6,618	-0.25%
2021/05/21	69	75.43	84	75.79	76.20	-15	6,937	-0.22%
2021/05/20	88	74.53	57.1	75.35	73.90	30.9	7,728	0.40%
2021/05/19	83	74.13	88.1	74.45	75.00	-5	8,583	-0.06%
2021/05/18	116	71.68	123.1	71.95	73.60	-7.1	8,963	-0.08%	大買/大賣/
2021/05/17	58	68.98	71.8	69.36	68.30	-13.8	8,983	-0.15%
2021/05/14	89.1	74.57	92	74.07	73.50	-2.9	9,000	-0.03%
2021/05/13	122	72.76	150	72.31	74.20	-28	9,084	-0.31%	大買/大賣/
2021/05/12	168.4	74.39	140.5	74.10	72.00	28	9,244	0.30%	大買/大賣/
2021/05/11	98.3	78.37	66	78.30	77.60	32.3	9,154	0.35%
2021/05/10	224.6	84.95	197.4	83.24	82.50	27.2	9,133	0.30%	大買/大賣/
2021/05/07	37	84.30	25	84.45	84.50	12	9,148	0.13%
2021/05/06	60.2	77.13	47.5	77.42	76.90	12.7	9,143	0.14%
2021/05/05	44.3	77.96	28	78.20	77.00	16.3	9,153	0.18%
2021/05/04	141	80.17	133.8	79.03	78.10	7.2	9,146	0.08%	大買/大賣/
2021/05/03	79.4	86.72	33	86.22	85.60	46.4	9,019	0.51%
2021/04/29	116.1	89.49	86.1	89.18	88.70	30	8,986	0.33%	大買/
2021/04/28	329.1	92.50	322.3	92.45	90.70	6.7	8,972	0.07%	大買/大賣/
2021/04/27	57.2	89.64	124.1	89.93	91.20	-67	8,731	-0.77%	大賣/
2021/04/26	56.6	88.97	61.3	89.15	88.90	-4.7	8,680	-0.05%
2021/04/23	39.6	87.54	48	87.99	88.20	-8.4	8,683	-0.10%
2021/04/22	106.7	88.17	85	87.65	86.60	21.6	8,696	0.25%	大買/
2021/04/21	101.1	89.50	90	89.82	88.80	11	8,661	0.13%	大買/
2021/04/20	41.6	89.06	64	89.45	90.00	-22.4	8,621	-0.26%
2021/04/19	41.1	89.05	33.2	88.94	88.80	7.9	8,673	0.09%
2021/04/16	45.2	89.78	62.2	90.23	89.80	-17	8,803	-0.19%
2021/04/15	54	88.92	103	88.80	89.30	-49	8,847	-0.55%	大賣/
2021/04/14	124.1	87.75	88.4	87.56	87.40	35.7	8,872	0.40%	大買/
2021/04/13	147.2	90.19	159.2	89.89	88.10	-12.1	8,858	-0.14%	大買/大賣/
2021/04/12	98.2	90.94	148	91.10	90.00	-49.8	8,845	-0.56%	大賣/
2021/04/09	191.1	91.76	113	91.31	90.70	78.1	8,899	0.88%	大買/大賣/
2021/04/08	218.2	92.52	247.4	92.41	93.30	-29.2	8,771	-0.33%	大買/大賣/
2021/04/07	58	89.05	73	89.14	89.20	-15	8,521	-0.18%
2021/04/06	89.3	88.47	40	88.34	87.70	49.3	8,521	0.58%
2021/04/01	112.2	90.33	73	90.30	89.70	39.2	8,460	0.46%	大買/
2021/03/31	34.1	89.24	56.1	89.61	89.30	-21.9	8,378	-0.26%
2021/03/30	62	88.95	35	89.08	88.90	27	8,353	0.32%
2021/03/29	39	88.68	66	88.58	88.80	-27	8,334	-0.32%
2021/03/26	79	87.65	106	87.85	88.20	-27	8,323	-0.32%	大賣/
2021/03/25	108	86.83	105.1	86.63	86.30	2.9	8,295	0.04%	大買/大賣/
2021/03/24	75	87.64	89	87.71	87.50	-14	8,304	-0.17%
2021/03/23	133.4	87.84	124	87.45	87.10	9.4	8,284	0.11%	大買/大賣/
2021/03/22	174.1	90.19	117.5	89.66	88.80	56.6	8,227	0.69%	大買/大賣/
2021/03/19	111.2	90.89	113.3	91.21	91.10	-2.1	8,208	-0.03%	大買/大賣/
2021/03/18	166	90.98	310	91.04	91.20	-144	8,174	-1.76%	大買/大賣/鉅額交易
2021/03/17	135	90.11	111	90.30	89.30	24	8,218	0.29%	大買/大賣/
2021/03/16	186	90.16	188	90.35	89.90	-2	8,359	-0.02%	大買/大賣/
2021/03/15	69	88.99	179	89.11	88.80	-110	8,476	-1.30%	大賣/鉅額交易
2021/03/12	89	89.72	60	89.98	89.10	29	8,447	0.34%
2021/03/11	298.2	91.90	251	91.45	90.10	47.2	8,423	0.56%	大買/大賣/
2021/03/10	167	90.20	203.5	90.38	90.40	-36.5	8,239	-0.44%	大買/大賣/
2021/03/09	160	87.81	196	88.13	89.20	-36	8,160	-0.44%	大買/大賣/
2021/03/08	107	88.49	98.2	88.54	87.00	8.8	8,088	0.11%	大買/
2021/03/05	406.1	90.10	375.2	89.94	88.10	31	8,016	0.39%	大買/大賣/
2021/03/04	196.3	87.47	124	87.12	86.10	72.3	7,670	0.94%	大買/大賣/
2021/03/03	263.1	90.18	202.4	89.68	89.80	60.7	7,702	0.79%	大買/大賣/
2021/03/02	182.6	90.33	128.3	90.62	88.90	54.3	7,600	0.71%	大買/大賣/
2021/02/26	213.4	91.47	257.1	91.38	92.00	-43.7	7,479	-0.58%	大買/大賣/
2021/02/25	204.4	90.53	204	90.87	89.70	0.4	7,279	0.01%	大買/大賣/
2021/02/24	267.6	93.35	259	93.44	90.70	8.6	7,132	0.12%	大買/大賣/
2021/02/23	299	92.93	358.1	93.08	93.20	-59.1	6,872	-0.86%	大買/大賣/
2021/02/22	700	98.22	595	98.21	95.80	105	6,549	1.60%	大買/大賣/鉅額交易
2021/02/19	495.1	90.05	528.6	91.25	94.00	-33.5	5,820	-0.58%	大買/大賣/
2021/02/18	179	83.40	257.1	84.21	85.50	-78.1	4,952	-1.58%	大買/大賣/
2021/02/17	44	76.25	61.1	76.64	77.80	-17.1	4,570	-0.37%
2021/02/05	121	76.43	110	76.64	75.60	11	4,508	0.24%	大買/大賣/
2021/02/04	217	77.33	214.3	77.31	77.10	2.7	4,465	0.06%	大買/大賣/
2021/02/03	228	76.45	238.5	76.48	75.70	-10.5	4,357	-0.24%	大買/大賣/
2021/02/02	25	72.86	33.1	72.86	72.40	-8.1	4,182	-0.19%
2021/02/01	43	72.34	22	72.25	72.30	21	4,219	0.50%
2021/01/29	185.5	76.43	151	76.33	73.80	34.5	4,167	0.83%	大買/大賣/
2021/01/28	80	74.93	82.3	74.76	74.30	-2.3	4,016	-0.06%
2021/01/27	77	74.92	68	74.93	74.80	9	3,975	0.23%
2021/01/26	35.1	74.11	47	74.23	72.90	-12	3,935	-0.30%
2021/01/25	65.6	73.81	50.1	74.08	73.90	15.5	3,903	0.40%
2021/01/22	35.6	72.72	78	72.54	73.20	-42.4	3,877	-1.09%
2021/01/21	32.2	71.97	34	71.58	71.00	-1.8	3,846	-0.05%
2021/01/20	70.1	72.77	75	72.66	72.10	-4.9	3,809	-0.13%
2021/01/19	33.1	75.04	45	75.19	75.20	-12	3,750	-0.32%
2021/01/18	60.1	73.45	50	73.55	73.80	10.1	3,709	0.27%
2021/01/15	72.1	76.44	58	76.35	75.50	14.1	3,670	0.38%
2021/01/14	68	77.46	54	77.63	77.70	14	3,619	0.39%
2021/01/13	68	77.06	65.1	77.15	76.70	2.9	3,590	0.08%
2021/01/12	97.1	77.22	93.2	77.30	76.10	3.9	3,555	0.11%
2021/01/11	188	78.97	123	79.17	79.90	65	3,465	1.88%	大買/大賣/
2021/01/08	81	77.47	80	77.43	77.60	1	3,298	0.03%
2021/01/07	95	76.69	108	76.80	77.10	-13	3,212	-0.40%	大賣/
2021/01/06	96.1	76.12	88	76.75	74.60	8.1	3,156	0.26%
2021/01/05	60.1	77.39	68	77.47	77.50	-7.9	3,075	-0.26%
2021/01/04	99	77.25	157.1	76.95	78.00	-58.1	3,019	-1.92%	大賣/
2020/12/31	38.1	74.21	57	74.81	73.90	-18.9	2,905	-0.65%
2020/12/30	32	74.23	32	74.33	74.30	0	2,885	0.00%
2020/12/29	91.1	74.33	64.6	74.62	73.70	26.6	2,867	0.93%
2020/12/28	12	73.16	23	73.05	73.00	-11	2,810	-0.39%
2020/12/25	42	72.98	31.4	73.17	72.70	10.7	2,798	0.38%
2020/12/24	21	72.96	25	72.70	72.70	-4	2,779	-0.14%
2020/12/23	26	71.49	41	71.38	71.70	-15	2,781	-0.54%
2020/12/22	30	71.41	51	71.67	70.20	-21	2,781	-0.76%
2020/12/21	41	72.35	27	72.16	72.20	14	2,772	0.51%
2020/12/18	49	73.93	63	73.62	73.60	-14	2,747	-0.51%
2020/12/17	22	72.31	19	72.52	72.30	3	2,701	0.11%
2020/12/16	32	73.16	25	73.33	72.50	7	2,699	0.26%
2020/12/15	77.3	73.54	45	74.15	72.20	32.3	2,672	1.21%
2020/12/14	102.2	76.37	53	76.51	75.50	49.2	2,592	1.90%	大買/
2020/12/11	185.1	78.55	155	78.66	77.20	30.1	2,545	1.18%	大買/大賣/
2020/12/10	185.3	78.53	150.5	78.95	79.90	34.8	2,382	1.46%	大買/大賣/
2020/12/09	194.1	77.03	238	77.09	78.80	-43.9	2,176	-2.01%	大買/大賣/
2020/12/08	24	73.49	13	73.59	73.30	11	1,938	0.57%
2020/12/07	36	72.47	23.2	72.42	72.50	12.8	1,922	0.67%
2020/12/04	44	73.75	36.1	73.95	73.70	7.9	1,889	0.42%
2020/12/03	85.4	74.61	90.5	74.73	74.20	-5.2	1,868	-0.28%
2020/12/02	43	73.29	59.1	73.44	73.90	-16.1	1,793	-0.90%
2020/12/01	51.2	72.37	58.1	72.43	72.40	-6.9	1,747	-0.39%
2020/11/30	102	73.42	75.4	73.38	73.20	26.6	1,727	1.54%	大買/
2020/11/27	172.1	73.15	231	72.78	74.00	-58.9	1,682	-3.50%	大買/大賣/
2020/11/26	38.3	70.91	65.5	70.97	70.70	-27.2	1,507	-1.81%
2020/11/25	36.2	70.56	79	70.70	70.20	-42.8	1,493	-2.86%
2020/11/24	64	70.79	70	70.86	70.60	-6	1,471	-0.41%
2020/11/23	16	69.91	119	69.79	69.70	-103	1,450	-7.10%	大賣/鉅額交易
2020/11/20	21	69.69	62	69.77	70.00	-41	1,459	-2.81%
2020/11/19	19.1	69.47	110	69.47	69.30	-91	1,458	-6.24%	大賣/
2020/11/18	103.4	70.98	52	70.86	70.30	51.4	1,453	3.53%	大買/
2020/11/17	8	69.31	13	69.38	69.40	-5	1,379	-0.36%
2020/11/16	53	69.10	40	69.17	68.70	13	1,424	0.91%
2020/11/13	12	68.88	7	68.93	68.90	5	1,413	0.35%
2020/11/12	24.4	69.25	37	69.38	69.00	-12.6	1,426	-0.88%
2020/11/11	16	68.64	22	68.76	68.80	-6	1,410	-0.43%
2020/11/10	60	68.44	55	68.36	68.50	5	1,405	0.36%
2020/11/09	42	67.07	58	67.19	67.90	-16	1,366	-1.17%
2020/11/06	19	64.99	11	65.13	64.70	8	1,330	0.60%
2020/11/05	7	65.26	1	65.60	64.90	6	1,371	0.44%
2020/11/04	30	65.04	28	64.96	65.30	2	1,386	0.14%
2020/11/03	34	64.70	43	64.41	64.70	-9	1,411	-0.64%
2020/11/02	10	63.05	8.1	63.13	63.00	1.9	1,442	0.13%
2020/10/30	19	63.70	20	63.85	63.60	-1	1,485	-0.07%
2020/10/29	8	63.38	14	63.25	63.90	-6	1,514	-0.40%
2020/10/28	12	64.44	10	64.53	64.10	2	1,529	0.13%
2020/10/27	19	64.98	18	65.11	65.00	1	1,540	0.06%
2020/10/26	9.6	65.13	16	65.31	64.90	-6.4	1,581	-0.40%
2020/10/23	29	65.12	28	64.98	65.20	1	1,610	0.06%
2020/10/22	16	65.75	18	66.21	65.30	-2	1,660	-0.12%
2020/10/21	44	66.37	45	66.57	66.40	-1	1,705	-0.06%
2020/10/20	40	65.75	25.3	65.92	65.90	14.8	1,770	0.83%
2020/10/19	6	65.58	7	65.61	65.70	-1	1,809	-0.06%
2020/10/16	27	65.37	15	65.91	64.80	12	1,906	0.63%
2020/10/15	34	66.18	19	66.14	65.60	15	1,973	0.76%
2020/10/14	57	66.36	53	66.12	66.60	4	1,992	0.20%
2020/10/13	17	64.39	17	64.48	64.70	0	2,014	0.00%
2020/10/12	14	65.54	14	65.96	65.30	0	2,061	0.00%
2020/10/08	11	65.99	13	66.22	66.00	-2	2,110	-0.09%
2020/10/07	15	65.39	21	65.37	65.60	-6	2,182	-0.27%
2020/10/06	20	65.39	23	65.41	65.40	-3	2,244	-0.13%
2020/10/05	9	64.66	13	64.67	64.70	-4	2,411	-0.17%
2020/09/30	26	64.15	19	63.94	64.40	7	2,637	0.27%
2020/09/29	22	64.55	21	65.17	64.10	1	3,243	0.03%
2020/09/28	36	65.07	38	64.26	65.30	-2	3,547	-0.06%
2020/09/25	33	62.84	36	63.23	62.20	-3	3,596	-0.08%
2020/09/24	29.2	64.13	26	64.26	63.90	3.2	3,593	0.09%
2020/09/23	11.3	66.02	7	66.36	65.80	4.3	3,587	0.12%
2020/09/22	25	66.25	27	66.17	66.10	-2	3,637	-0.05%
2020/09/21	20	67.77	40	67.43	67.10	-20	3,647	-0.55%
2020/09/18	48	67.90	34	68.06	68.10	14	3,653	0.38%
2020/09/17	57	67.79	40	67.87	67.90	17	3,672	0.46%
2020/09/16	44	67.22	34	67.20	66.90	10	3,674	0.27%
2020/09/15	35	66.79	35	66.86	66.80	0	3,674	0.00%
2020/09/14	46.5	66.22	46	65.80	66.30	0.5	3,807	0.01%
2020/09/11	18	64.04	13	64.10	64.00	5	3,815	0.13%
2020/09/10	19	64.69	15	65.23	64.40	4	3,849	0.10%
2020/09/09	19	64.25	9.2	64.29	64.60	9.8	3,879	0.25%
2020/09/08	18.9	65.16	13	65.30	65.10	5.9	3,898	0.15%
2020/09/07	23	66.08	14	65.71	65.70	9	3,931	0.23%
2020/09/04	27	65.93	20	66.17	66.40	7	3,990	0.18%
2020/09/03	14	67.90	6.3	67.60	67.50	7.7	4,170	0.18%
2020/09/02	59	67.68	117	67.20	68.20	-58	4,182	-1.39%	大賣/
2020/09/01	34	65.25	43	65.18	65.50	-9	4,161	-0.22%
2020/08/31	14	66.11	9	66.18	66.00	5	4,173	0.12%
2020/08/28	41	65.96	16	66.16	66.10	25	4,203	0.59%
2020/08/27	41.3	66.33	23	66.75	66.10	18.3	4,267	0.43%
2020/08/26	63	66.17	39	66.30	66.60	24	4,415	0.54%
2020/08/25	24	65.20	18	65.23	65.30	6	4,424	0.13%
2020/08/24	10	63.95	41	64.07	64.30	-31	4,426	-0.70%
2020/08/21	27	64.60	39	64.58	65.00	-12	4,434	-0.27%
2020/08/20	82.1	64.81	44	64.43	63.60	38.1	4,430	0.86%
2020/08/19	37	69.09	14	69.56	68.50	23	4,386	0.52%
2020/08/18	54	70.76	40	70.50	70.30	14	4,369	0.32%
2020/08/17	21	70.90	21	71.00	70.80	0	4,367	0.00%
2020/08/14	55	70.69	39	70.49	70.70	16	4,370	0.37%
2020/08/13	13	70.74	10	70.38	70.00	3	4,368	0.07%
2020/08/12	16	70.18	24	70.08	69.90	-8	4,365	-0.18%
2020/08/11	40	70.68	70	70.68	71.10	-30	4,377	-0.69%
2020/08/10	22	70.44	28	70.26	69.90	-6	4,387	-0.14%
2020/08/07	46	71.46	53	71.78	70.80	-7	4,407	-0.16%
2020/08/06	94	71.64	81	72.00	71.60	13	4,397	0.30%
2020/08/05	81.2	71.20	61	71.16	71.30	20.2	4,403	0.46%
2020/08/04	61	70.29	44	70.20	69.90	17	4,400	0.39%
2020/08/03	31	68.92	30	69.11	69.00	1	4,527	0.02%
2020/07/31	21	68.90	25	69.13	69.00	-4	4,580	-0.09%
2020/07/30	27	69.23	29	69.25	69.40	-2	4,592	-0.04%
2020/07/29	48	68.33	53	67.86	68.50	-5	4,577	-0.11%
2020/07/28	49	68.53	45	68.52	67.30	4	4,577	0.09%
2020/07/27	29	69.25	49	69.24	69.00	-20	4,590	-0.44%
2020/07/24	85	70.36	124	70.42	70.40	-39	4,594	-0.85%	大賣/
2020/07/23	46	72.68	40	72.47	72.30	6	4,568	0.13%
2020/07/22	150	73.45	108	73.55	73.00	42	4,581	0.92%	大買/大賣/
2020/07/21	57	72.29	78	72.35	72.00	-21	4,496	-0.47%
2020/07/20	81	71.09	51	71.22	71.00	30	4,452	0.67%
2020/07/17	39	71.33	34	71.53	71.20	5	4,448	0.11%
2020/07/16	56	71.58	50	71.92	71.50	6	4,457	0.13%
2020/07/15	54	72.20	42.3	72.81	71.20	11.8	4,439	0.26%
2020/07/14	130	73.34	99	73.12	72.60	31	4,456	0.70%	大買/
2020/07/13	62	75.29	73	75.69	75.20	-11	4,414	-0.25%
2020/07/10	195	76.79	143	76.50	75.00	52	4,421	1.18%	大買/大賣/
2020/07/09	168	80.39	174	80.63	79.90	-6	4,363	-0.14%	大買/大賣/
2020/07/08	622.5	81.02	442	81.19	81.40	180.5	4,194	4.30%	大買/大賣/鉅額交易
2020/07/07	131	73.50	202	74.56	77.10	-71	3,612	-1.97%	大買/大賣/
2020/07/06	38	71.80	34	71.84	72.10	4	3,368	0.12%
2020/07/03	34	70.82	15	71.22	70.60	19	3,365	0.56%
2020/07/02	54	71.31	24	71.39	71.20	30	3,431	0.87%
2020/07/01	33	71.07	34	71.48	71.00	-1	3,440	-0.03%
2020/06/30	6	70.00	19	70.07	70.10	-13	3,412	-0.38%
2020/06/29	21	69.03	7	68.97	68.80	14	3,425	0.41%
2020/06/24	14	70.02	19	70.22	70.20	-5	3,431	-0.15%
2020/06/23	22	70.46	31	70.46	70.10	-9	3,459	-0.26%
2020/06/22	17	70.46	13	70.78	70.70	4	3,480	0.11%
2020/06/19	89	71.21	68	71.81	70.00	21	3,529	0.60%
2020/06/18	44	70.45	54.3	70.77	70.70	-10.3	3,433	-0.30%
2020/06/17	26	70.80	29	70.61	70.30	-3	3,447	-0.09%
2020/06/16	46	69.69	55.1	69.75	69.70	-9.1	3,475	-0.26%
2020/06/15	31.3	68.44	29	68.91	68.00	2.3	3,541	0.06%
2020/06/12	29	68.16	66	67.93	68.80	-37	3,559	-1.04%
2020/06/11	62	70.97	45.1	70.56	69.90	16.9	3,586	0.47%
2020/06/10	125	73.77	119	73.93	72.20	6	3,590	0.17%	大買/大賣/
2020/06/09	46	71.94	48	72.01	72.40	-2	3,506	-0.06%
2020/06/08	44	71.78	35.1	71.86	71.50	8.9	3,570	0.25%
2020/06/05	29	71.80	30	71.88	72.50	-1	3,567	-0.03%
2020/06/04	30	71.81	39	71.98	71.40	-9	3,593	-0.25%
2020/06/03	86	72.94	46	72.94	72.40	40	3,618	1.11%
2020/06/02	132	72.24	146	72.32	72.30	-14	3,568	-0.39%	大買/大賣/
2020/06/01	22	70.36	38	70.43	70.60	-16	3,436	-0.47%
2020/05/29	11	68.69	11	69.11	68.50	0	3,434	0.00%
2020/05/28	33	69.79	23	70.10	68.80	10	3,474	0.29%
2020/05/27	25	70.10	28	70.43	70.20	-3	3,511	-0.09%
2020/05/26	28	70.02	21	70.13	69.50	7	3,585	0.20%
2020/05/25	4	67.73	13	68.95	69.00	-9	3,620	-0.25%
2020/05/22	24.1	68.64	36	68.35	68.10	-12	3,694	-0.32%
2020/05/21	46.1	69.52	39	69.46	69.60	7.1	3,740	0.19%
2020/05/20	21	68.24	33	68.71	68.20	-12	3,767	-0.32%
2020/05/19	27	67.91	31	68.05	68.00	-4	3,884	-0.10%
2020/05/18	34	67.14	51	68.00	67.30	-17	4,012	-0.42%
2020/05/15	61	67.81	44	67.21	67.20	17	4,013	0.42%
2020/05/14	39	70.04	35.1	69.58	68.80	3.9	4,008	0.10%
2020/05/13	38	70.90	30	71.25	70.80	8	4,004	0.20%
2020/05/12	83	71.15	58	71.46	71.00	25	4,052	0.62%
2020/05/11	42	70.68	50	70.92	70.90	-8	4,099	-0.20%
2020/05/08	178.1	71.69	115	71.07	70.70	63.1	4,087	1.54%	大買/大賣/
2020/05/07	71	73.10	92	73.54	74.60	-21	3,973	-0.53%
2020/05/06	25	71.24	24	71.69	71.30	1	3,944	0.03%
2020/05/05	13	70.93	40	71.23	71.20	-27	3,964	-0.68%
2020/05/04	17	70.79	25	70.94	70.70	-8	4,041	-0.20%
2020/04/30	73	72.55	63	72.68	72.60	10	4,096	0.24%
2020/04/29	24	71.16	44	71.42	71.30	-20	4,105	-0.49%
2020/04/28	52	70.68	45.1	71.07	70.40	6.9	4,132	0.17%
2020/04/27	22	70.15	46	70.08	70.40	-24	4,228	-0.57%
2020/04/24	17	68.48	28	68.90	68.20	-11	4,231	-0.26%
2020/04/23	50	68.62	34	68.76	68.50	16	4,294	0.37%
2020/04/22	30	67.52	25	67.90	68.50	5	4,402	0.11%
2020/04/21	77	69.16	61	68.54	67.50	16	4,488	0.36%
2020/04/20	16	69.94	37	70.21	70.40	-21	4,530	-0.46%
2020/04/17	83	70.55	66	70.55	69.20	17	4,584	0.37%
2020/04/16	47	69.80	40	69.87	69.70	7	4,725	0.15%
2020/04/15	44	69.80	33.7	70.07	70.10	10.4	4,829	0.21%
2020/04/14	94	69.39	93	69.55	69.70	1	4,917	0.02%
2020/04/13	37.1	67.26	54	67.21	67.40	-16.9	5,160	-0.33%
2020/04/10	26	66.98	11	67.28	66.80	15	5,536	0.27%
2020/04/09	55	68.21	53	68.28	67.30	2	5,868	0.03%
2020/04/08	113.2	67.20	122	67.71	68.40	-8.8	6,121	-0.14%	大買/大賣/
2020/04/07	47	65.42	71	65.62	66.60	-24	6,268	-0.38%
2020/04/06	37	62.16	11	62.36	62.40	26	6,416	0.41%
2020/04/01	41	61.60	28	61.47	62.00	13	6,722	0.19%
2020/03/31	27	61.98	31	61.73	61.00	-4	7,310	-0.05%
2020/03/30	29	61.10	43	60.13	61.90	-14	7,651	-0.18%
2020/03/27	45	62.67	38	63.12	61.00	7	7,928	0.09%
2020/03/26	48	60.76	37	60.93	61.80	11	8,385	0.13%
2020/03/25	98	61.83	60	62.14	61.60	38	8,673	0.44%
2020/03/24	29	58.31	47	58.53	58.90	-18	8,750	-0.21%
2020/03/23	51	54.48	31	54.49	54.10	20	8,864	0.23%
2020/03/20	57.2	56.56	104	56.24	57.50	-46.8	9,195	-0.51%	大賣/
2020/03/19	67	54.55	66	54.29	52.30	1	9,238	0.01%
2020/03/18	58	60.64	50	60.35	58.10	8	9,165	0.09%
2020/03/17	56	61.04	74.4	60.62	60.20	-18.4	9,235	-0.20%
2020/03/16	72	66.66	63	67.60	62.00	9	9,171	0.10%
2020/03/13	69	64.93	145	65.22	68.00	-76	9,102	-0.83%	大賣/
2020/03/12	82	73.14	80	74.13	71.00	2	9,013	0.02%
2020/03/11	75	80.35	54	80.83	78.50	21	8,929	0.24%
2020/03/10	23	79.11	41	78.80	80.80	-18	8,950	-0.20%
2020/03/09	64	80.74	36	80.70	79.00	28	8,906	0.31%
2020/03/06	34	83.28	21	83.76	83.20	13	8,846	0.15%
2020/03/05	34	84.66	39	84.79	84.60	-5	8,831	-0.06%
2020/03/04	58	83.23	53	83.28	83.70	5	8,817	0.06%
2020/03/03	63	83.82	74	84.28	83.70	-11	8,805	-0.12%
2020/03/02	94.2	82.58	68	82.33	81.50	26.2	8,759	0.30%
2020/02/27	75	86.57	171	86.01	83.70	-96	8,723	-1.10%	大賣/
2020/02/26	53.4	89.35	63	89.17	88.30	-9.6	8,644	-0.11%
2020/02/25	187.1	90.69	64	90.63	90.30	123.1	8,605	1.43%	大買/鉅額交易
2020/02/24	31	90.35	68	90.72	91.90	-37	8,532	-0.43%
2020/02/21	76	90.58	112	90.62	90.70	-36	8,502	-0.42%	大賣/
2020/02/20	175	91.89	108	91.91	91.00	67	8,474	0.79%	大買/大賣/
2020/02/19	169.5	89.79	127.1	90.20	92.10	42.4	8,358	0.51%	大買/大賣/
2020/02/18	44	88.45	44	88.68	88.30	0	8,233	0.00%
2020/02/17	57	88.40	38	88.88	88.40	19	8,238	0.23%
2020/02/14	21	88.09	46	88.19	88.80	-25	8,215	-0.30%
2020/02/13	87	87.98	74	88.20	87.80	13	8,200	0.16%
2020/02/12	67	87.87	109.3	87.93	88.50	-42.3	8,187	-0.52%	大賣/
2020/02/11	28	84.84	43	85.22	85.50	-15	8,131	-0.18%
2020/02/10	30	83.95	40	83.74	84.00	-10	8,140	-0.12%
2020/02/07	70	86.42	70	86.35	85.40	0	8,138	0.00%
2020/02/06	50	87.78	57.5	87.73	88.00	-7.5	8,139	-0.09%
2020/02/05	93	87.98	84	87.64	86.70	9	8,141	0.11%
2020/02/04	75	87.19	69.5	87.53	87.60	5.5	8,089	0.07%
2020/02/03	44	82.27	78	82.64	84.80	-34	8,065	-0.42%
2020/01/31	82	86.47	65	86.68	86.50	17	8,256	0.21%
2020/01/30	113	87.75	85	88.01	86.60	28	8,282	0.34%	大買/
2020/01/20	72	95.72	100	95.81	96.20	-28	8,158	-0.34%
2020/01/17	133.1	95.53	61	95.96	95.00	72.1	8,174	0.88%	大買/
2020/01/16	157	95.90	128.3	95.83	96.60	28.7	8,264	0.35%	大買/大賣/
2020/01/15	119	96.75	108	96.98	95.50	11	8,159	0.13%	大買/大賣/
2020/01/14	129	98.62	92	98.89	98.30	37	8,055	0.46%	大買/
2020/01/13	101	97.37	127	97.41	98.20	-26	7,961	-0.33%	大買/大賣/
2020/01/10	214	99.81	125	99.47	97.00	89	7,897	1.13%	大買/大賣/
2020/01/09	149	99.86	134	100.06	100.50	15	7,686	0.20%	大買/大賣/
2020/01/08	210	99.41	203	99.52	97.40	7	7,556	0.09%	大買/大賣/
2020/01/07	197	99.55	386.1	100.81	99.20	-189.1	7,403	-2.55%	大買/大賣/鉅額交易
2020/01/06	437	106.25	351	105.58	103.00	86	7,077	1.22%	大買/大賣/
2020/01/03	258	105.56	297.1	104.39	104.50	-39.1	6,656	-0.59%	大買/大賣/
2020/01/02	424	110.35	397	109.85	108.50	27	6,306	0.43%	大買/大賣/
2019/12/31	223	106.24	255.7	106.98	108.00	-32.7	6,011	-0.54%	大買/大賣/
2019/12/30	301	106.17	294.1	106.64	105.50	6.9	5,801	0.12%	大買/大賣/
2019/12/27	437	106.99	415.5	107.03	106.00	21.5	5,576	0.38%	大買/大賣/
2019/12/26	729.1	105.86	752	106.26	106.50	-22.9	5,269	-0.43%	大買/大賣/
2019/12/25	343.2	99.73	402	99.23	101.50	-58.8	4,672	-1.26%	大買/大賣/
2019/12/24	440.2	96.39	384	96.54	96.50	56.2	4,318	1.30%	大買/大賣/
2019/12/23	546.3	95.86	467.3	96.33	95.80	79	4,028	1.96%	大買/大賣/
2019/12/20	197	87.53	246	87.67	88.90	-49	3,572	-1.37%	大買/大賣/
2019/12/19	140	86.94	119	87.21	85.60	21	3,250	0.65%	大買/大賣/
2019/12/18	161	86.34	202	86.35	86.50	-41	3,126	-1.31%	大買/大賣/
2019/12/17	309	85.93	423	85.82	86.00	-114	3,007	-3.79%	大買/大賣/鉅額交易
2019/12/16	136.6	81.69	156.9	81.81	82.80	-20.4	2,674	-0.76%	大買/大賣/
2019/12/13	45	79.91	48	79.82	79.10	-3	2,585	-0.12%
2019/12/12	126	81.29	76	81.28	80.20	50	2,560	1.95%	大買/
2019/12/11	36	79.13	27	79.30	79.10	9	2,464	0.37%
2019/12/10	17	78.62	12	79.08	79.20	5	2,462	0.20%
2019/12/09	11	79.17	14	79.31	78.90	-3	2,476	-0.12%
2019/12/06	13	78.38	17	78.73	78.40	-4	2,492	-0.16%
2019/12/05	28	78.99	60	79.22	78.70	-32	2,519	-1.27%
2019/12/04	30	77.03	44	77.18	77.10	-14	2,481	-0.56%
2019/12/03	17	77.14	27	77.35	77.10	-10	2,497	-0.40%
2019/12/02	19	77.55	8	77.90	77.40	11	2,515	0.44%
2019/11/29	17	77.63	10	78.17	78.40	7	2,554	0.27%
2019/11/28	15	77.65	37	78.09	77.80	-22	2,560	-0.86%
2019/11/27	32	78.34	39	78.38	78.70	-7	2,591	-0.27%
2019/11/26	45	78.50	36	78.86	78.90	9	2,729	0.33%
2019/11/25	20	77.48	29	77.68	77.40	-9	2,839	-0.32%
2019/11/22	21	76.77	23	77.16	76.50	-2	2,859	-0.07%
2019/11/21	26	76.09	20	76.12	76.50	6	2,896	0.21%
2019/11/20	35	76.77	12	76.68	76.60	23	2,931	0.78%
2019/11/19	48	77.98	15	78.45	77.80	33	2,967	1.11%
2019/11/18	11	77.94	4	78.10	78.10	7	2,988	0.23%
2019/11/15	43	78.28	28	78.24	78.20	15	3,030	0.49%
2019/11/14	38	78.34	32	78.21	77.70	6	3,075	0.20%
2019/11/13	41	79.01	31	79.42	79.10	10	3,136	0.32%
2019/11/12	33	79.58	33	79.94	80.10	0	3,145	0.00%
2019/11/11	81	80.53	51.1	80.04	79.70	29.9	3,175	0.94%
2019/11/08	41	83.07	36.1	83.33	83.00	4.9	3,204	0.15%
2019/11/07	50	84.11	23	84.22	83.60	27	3,248	0.83%
2019/11/06	35	84.72	33	84.97	84.20	2	3,240	0.06%
2019/11/05	33	85.75	84	85.57	85.20	-51	3,239	-1.57%
2019/11/04	29	85.70	33	86.20	85.40	-4	3,240	-0.12%
2019/11/01	50	85.01	85	85.15	85.30	-35	3,225	-1.09%
2019/10/31	59	84.49	56.3	84.43	84.00	2.7	3,225	0.08%
2019/10/30	297	85.82	261	85.92	84.90	36	3,181	1.13%	大買/大賣/
2019/10/29	173.1	83.81	114.8	83.95	84.80	58.3	2,957	1.97%	大買/大賣/
2019/10/28	25	82.64	14	82.51	82.10	11	2,908	0.38%
2019/10/25	56.4	84.05	35	83.86	83.00	21.4	2,909	0.74%
2019/10/24	45	83.40	111.4	83.51	84.30	-66.4	2,857	-2.32%	大賣/
2019/10/23	14	81.24	36	81.39	81.10	-22	2,728	-0.81%
2019/10/22	12	80.38	19.1	80.35	80.10	-7.1	2,736	-0.26%
2019/10/21	3	80.53	8	80.81	80.20	-5	2,780	-0.18%
2019/10/18	52	80.94	31.1	80.93	80.80	20.9	2,802	0.75%
2019/10/17	11	79.87	28	80.11	79.80	-17	2,838	-0.60%
2019/10/16	16	80.02	26	80.13	79.80	-10	2,929	-0.34%
2019/10/15	20	79.44	14	79.73	79.10	6	3,218	0.19%
2019/10/14	34	79.04	37	79.19	78.90	-3	3,284	-0.09%
2019/10/09	47	79.34	31	79.40	79.00	16	3,275	0.49%
2019/10/08	36	80.63	31	81.10	80.40	5	3,290	0.15%
2019/10/07	40.4	81.50	48	81.88	81.10	-7.7	3,333	-0.23%
2019/10/04	11	80.95	7	80.97	81.00	4	3,349	0.12%
2019/10/03	18	80.75	8	80.88	80.60	10	3,366	0.30%
2019/10/02	29	81.34	29	81.10	81.50	0	3,389	0.00%
2019/10/01	35	79.80	40	79.67	80.60	-5	3,381	-0.15%
2019/09/27	19	78.41	22	78.60	78.30	-3	3,409	-0.09%
2019/09/26	18	79.87	23.4	79.96	79.30	-5.4	3,494	-0.15%
2019/09/25	41	79.40	45	79.75	79.30	-4	3,539	-0.11%
2019/09/24	53	81.30	5	81.42	81.20	48	3,690	1.30%
2019/09/23	27	81.31	29	81.46	81.00	-2	3,757	-0.05%
2019/09/20	35	80.44	42	80.34	80.70	-7	4,061	-0.17%
2019/09/19	22	80.90	12	81.63	80.40	10	4,033	0.25%
2019/09/18	35.3	81.58	20	81.73	81.50	15.3	4,017	0.38%
2019/09/17	9	81.97	26	82.22	81.90	-17	4,030	-0.42%
2019/09/16	25	81.72	6	81.62	81.50	19	4,101	0.46%
2019/09/12	8.3	82.80	10.2	82.87	82.60	-1.8	4,166	-0.04%
2019/09/11	36	82.80	27	82.89	82.30	9	4,240	0.21%
2019/09/10	38	82.51	51	82.37	82.30	-13	4,277	-0.30%
2019/09/09	38	83.81	33	84.08	83.60	5	4,317	0.12%
2019/09/06	34	85.61	34	85.77	85.30	0	4,528	0.00%
2019/09/05	36	86.24	27	86.10	85.90	9	4,789	0.19%
2019/09/04	18	85.52	32	85.35	85.50	-14	4,813	-0.29%
2019/09/03	39	86.22	57	86.55	84.70	-18	4,841	-0.37%
2019/09/02	20	86.02	12	86.12	86.00	8	4,833	0.17%
2019/08/30	64	86.53	56	86.52	85.70	8	4,851	0.16%
2019/08/29	164	87.69	147	87.44	86.10	17	4,820	0.35%	大買/大賣/
2019/08/28	122	86.59	89	86.34	87.70	33	4,687	0.70%	大買/
2019/08/27	33	84.00	59	83.83	84.00	-26	4,565	-0.57%
2019/08/26	48	82.80	30	82.62	82.00	18	4,579	0.39%
2019/08/23	40	86.06	68	86.46	85.10	-28	4,534	-0.62%
2019/08/22	91	86.54	99	86.82	85.80	-8	4,491	-0.18%
2019/08/21	37	85.36	77	85.60	85.30	-40	4,431	-0.90%
2019/08/20	38	85.04	58	85.12	85.30	-20	4,411	-0.45%
2019/08/19	58	85.20	65	85.06	84.10	-7	4,378	-0.16%
2019/08/16	107	84.25	99	83.96	85.00	8	4,345	0.18%	大買/
2019/08/15	39	81.26	47	82.05	82.60	-8	4,266	-0.19%
2019/08/14	31	82.25	80	82.19	82.30	-49	4,258	-1.15%
2019/08/13	102	81.56	61	81.66	80.70	41	4,238	0.97%	大買/
2019/08/12	116	82.71	116	82.54	82.90	0	4,208	0.00%	大買/大賣/
2019/08/08	63	79.43	69	79.30	79.50	-6	4,154	-0.14%
2019/08/07	63	79.00	44	79.40	78.00	19	4,167	0.46%
2019/08/06	56	76.60	97	76.86	79.50	-41	4,196	-0.98%
2019/08/05	45	78.81	39	78.97	78.00	6	4,198	0.14%
2019/08/02	49	80.72	26	80.82	80.60	23	4,196	0.55%
2019/08/01	32	82.73	22	82.76	82.70	10	4,210	0.24%
2019/07/31	49	82.63	104	82.64	83.40	-55	4,220	-1.30%	大賣/
2019/07/30	77	83.26	35	83.14	81.80	42	4,191	1.00%
2019/07/29	56	85.47	30	85.68	85.10	26	4,203	0.62%
2019/07/26	67	85.51	39	85.44	85.40	28	4,270	0.66%
2019/07/25	22.2	85.21	70	84.67	86.00	-47.8	4,275	-1.12%
2019/07/24	56	84.29	60	84.33	84.30	-4	4,282	-0.09%
2019/07/23	42	84.99	34	85.51	84.80	8	4,307	0.19%
2019/07/22	18	85.08	44	85.02	84.90	-26	4,351	-0.60%
2019/07/19	118	85.34	101	85.32	85.00	17	4,365	0.39%	大買/大賣/
2019/07/18	85	87.17	111	87.15	85.00	-26	4,337	-0.60%	大賣/
2019/07/17	380	89.76	260	89.50	87.20	120	4,321	2.78%	大買/大賣/鉅額交易
2019/07/16	49	87.38	44	87.47	86.80	5	4,094	0.12%
2019/07/15	11	85.88	17	85.52	86.00	-6	4,122	-0.15%
2019/07/12	17	86.02	17	86.10	85.80	0	4,268	0.00%
2019/07/11	28	86.69	38	86.70	86.00	-10	4,338	-0.23%
2019/07/10	26	85.36	54	85.68	86.40	-28	4,383	-0.64%
2019/07/09	21	84.65	30	84.48	84.00	-9	4,450	-0.20%
2019/07/08	36	85.39	53	85.42	85.10	-17	4,593	-0.37%
2019/07/05	37	86.40	19	86.41	86.40	18	4,668	0.39%
2019/07/04	43	86.12	54	85.94	86.00	-11	4,777	-0.23%
2019/07/03	65	89.13	62	88.56	87.00	3	4,814	0.06%
2019/07/02	43	89.01	32	88.57	88.50	11	4,827	0.23%
2019/07/01	200	90.86	225	90.89	89.70	-25	4,829	-0.52%	大買/大賣/
2019/06/28	147	86.25	106	86.27	86.90	41	4,801	0.85%	大買/大賣/
2019/06/27	336	86.79	300	86.73	86.90	36	5,131	0.70%	大買/大賣/
2019/06/26	21	81.69	27	81.70	82.40	-6	4,997	-0.12%
2019/06/25	57	81.80	32	81.89	81.30	25	5,226	0.48%
2019/06/24	32	81.70	63	81.71	82.70	-31	5,489	-0.57%
2019/06/21	77	83.27	79	83.62	80.80	-2	6,009	-0.03%
2019/06/20	89	83.61	84	83.75	84.00	5	6,228	0.08%
2019/06/19	87	82.50	142	82.58	82.20	-55	6,977	-0.79%	大賣/
2019/06/18	108	81.50	42	81.83	80.80	66	7,536	0.88%	大買/
2019/06/17	66	81.37	108	81.70	83.00	-42	7,921	-0.53%	大賣/
2019/06/14	385	81.97	434.1	81.90	81.60	-49.1	7,923	-0.62%	大買/大賣/
2019/06/13	493	80.71	401	80.70	80.40	92	7,774	1.18%	大買/大賣/
2019/06/12	66	74.92	85	74.79	76.00	-19	7,605	-0.25%
2019/06/11	123	74.41	113	74.44	74.10	10	7,906	0.13%	大買/大賣/
2019/06/10	36	73.15	87	72.59	73.50	-51	8,015	-0.64%
2019/06/06	58	70.73	51	70.61	70.00	7	8,052	0.09%
2019/06/05	41	72.65	26	73.05	72.30	15	8,025	0.19%
2019/06/04	31	72.45	40	72.64	72.10	-9	8,039	-0.11%
2019/06/03	38	72.29	26	72.45	72.20	12	8,071	0.15%
2019/05/31	59	74.04	60	74.20	73.60	-1	8,119	-0.01%
2019/05/30	32	73.12	19	73.07	73.10	13	8,167	0.16%
2019/05/29	34	71.96	38	72.16	72.20	-4	8,229	-0.05%
2019/05/28	23	72.77	40	72.84	72.70	-17	8,263	-0.21%
2019/05/27	50	72.54	45	72.60	72.30	5	8,334	0.06%
2019/05/24	49	73.48	50	73.91	72.60	-1	8,468	-0.01%
2019/05/23	57	73.12	42	73.57	72.90	15	8,607	0.17%
2019/05/22	70	76.60	65	76.59	75.50	5	9,113	0.05%
2019/05/21	26	76.30	65	76.09	77.30	-39	9,173	-0.43%
2019/05/20	23	74.90	29	75.46	75.20	-6	9,297	-0.06%
2019/05/17	82	76.66	117	76.47	75.00	-35	9,366	-0.37%	大賣/
2019/05/16	34	79.29	31	78.61	78.00	3	9,375	0.03%
2019/05/15	43	80.25	17	80.49	80.00	26	9,406	0.28%
2019/05/14	91.1	78.36	89.6	78.40	80.60	1.5	9,518	0.02%
2019/05/13	56	79.89	52	79.49	78.50	4	9,507	0.04%
2019/05/10	93	82.16	104	81.89	81.50	-11	9,510	-0.12%	大賣/
2019/05/09	77	82.63	89	82.56	82.00	-12	9,554	-0.13%
2019/05/08	42	84.39	42	84.82	85.40	0	9,574	0.00%
2019/05/07	26	86.59	20	86.58	86.00	6	9,573	0.06%
2019/05/06	85	86.54	84	86.60	85.70	1	9,611	0.01%
2019/05/03	132	89.96	125	90.15	89.70	7	9,571	0.07%	大買/大賣/
2019/05/02	37	88.32	26	88.09	88.00	11	9,524	0.12%
2019/04/30	57	87.14	47	87.24	88.30	10	9,544	0.10%
2019/04/29	41	85.86	54	85.68	85.50	-13	9,591	-0.14%
2019/04/26	71	88.51	602	88.09	87.50	-531	9,773	-5.43%	大賣/鉅額交易
2019/04/25	68	91.75	62	91.89	91.40	6	9,894	0.06%
2019/04/24	29	90.92	50	91.11	90.80	-21	9,943	-0.21%
2019/04/23	104.1	90.62	64	90.77	90.40	40.1	10,073	0.40%	大買/
2019/04/22	70	92.19	95	92.23	92.00	-25	10,362	-0.24%
2019/04/19	112	91.73	69	92.05	91.30	43	10,529	0.41%	大買/
2019/04/18	139	92.67	152	92.93	92.50	-13	10,755	-0.12%	大買/大賣/
2019/04/17	111	91.91	133	92.00	91.20	-22	10,669	-0.21%	大買/大賣/
2019/04/16	93	92.75	80	92.31	92.20	13	10,632	0.12%
2019/04/15	96.2	92.57	150	92.81	93.60	-53.9	10,584	-0.51%	大賣/
2019/04/12	143	93.22	167	93.35	91.50	-24	10,511	-0.23%	大買/大賣/
2019/04/11	87	96.11	71	95.69	94.80	16	10,375	0.15%
2019/04/10	137	97.16	123.1	97.03	96.30	13.9	10,308	0.13%	大買/大賣/
2019/04/09	49	97.51	40	97.37	96.10	9	10,267	0.09%
2019/04/08	115.1	98.00	144.1	97.61	96.50	-29	10,221	-0.28%	大買/大賣/
2019/04/03	121	98.50	110.3	97.99	97.50	10.8	10,114	0.11%	大買/大賣/
2019/04/02	159	98.51	162	98.73	98.80	-3	10,066	-0.03%	大買/大賣/
2019/04/01	423	100.33	350	100.38	97.40	73	9,895	0.74%	大買/大賣/
2019/03/29	162	97.02	155.2	97.24	98.40	6.8	9,486	0.07%	大買/大賣/
2019/03/28	351	97.43	365.3	97.57	96.40	-14.3	9,346	-0.15%	大買/大賣/
2019/03/27	447	97.13	360	97.40	97.70	87	9,125	0.95%	大買/大賣/
2019/03/26	692.2	99.09	660	99.12	99.10	32.2	8,857	0.36%	大買/大賣/
2019/03/25	301	93.17	311	93.57	95.60	-10	8,350	-0.12%	大買/大賣/
2019/03/22	755.4	94.94	549	94.86	94.60	206.4	8,080	2.55%	大買/大賣/鉅額交易
2019/03/21	929	86.91	553	88.32	90.50	376	7,287	5.16%	大買/大賣/鉅額交易
2019/03/20	381	84.73	349	84.71	82.30	32	6,741	0.47%	大買/大賣/
2019/03/19	45	79.56	63	79.79	80.20	-18	6,353	-0.28%
2019/03/18	115	79.61	114	79.73	78.80	1	6,301	0.02%	大買/大賣/
2019/03/15	185	78.96	168	79.32	78.80	17	6,244	0.27%	大買/大賣/
2019/03/14	366	80.05	423.3	79.77	80.10	-57.3	6,161	-0.93%	大買/大賣/
2019/03/13	113	77.80	152.3	77.72	79.10	-39.3	5,920	-0.66%	大買/大賣/
2019/03/12	78.2	76.56	78	76.33	75.60	0.2	5,834	0.00%
2019/03/11	20.2	74.95	13	75.03	74.90	7.2	5,819	0.12%
2019/03/08	54	74.71	61	74.69	74.80	-7	5,987	-0.12%
2019/03/07	51	76.38	81	76.57	75.60	-30	6,020	-0.50%
2019/03/06	140	77.92	78	78.00	77.40	62	6,106	1.02%	大買/
2019/03/05	80	78.12	119	78.38	77.20	-39	6,139	-0.64%	大賣/
2019/03/04	75	78.12	61	78.56	77.00	14	6,128	0.23%
2019/02/27	38	76.70	27	76.89	77.20	11	6,089	0.18%
2019/02/26	93	78.09	48.1	78.47	77.50	44.9	6,118	0.73%
2019/02/25	190.3	79.75	206	79.94	79.20	-15.7	6,320	-0.25%	大買/大賣/
2019/02/22	195.2	79.14	170	79.21	78.80	25.2	6,205	0.41%	大買/大賣/
2019/02/21	380.9	78.97	403.1	78.86	79.70	-22.2	6,066	-0.37%	大買/大賣/
2019/02/20	92	75.22	146	75.53	74.20	-54	5,579	-0.97%	大賣/
2019/02/19	160	75.39	163	75.60	75.00	-3	5,591	-0.05%	大買/大賣/
2019/02/18	159	73.91	131	74.12	74.50	28	5,466	0.51%	大買/大賣/
2019/02/15	76	73.27	110	73.12	72.50	-34	5,404	-0.63%	大賣/
2019/02/14	35	74.97	53	75.01	74.10	-18	5,410	-0.33%
2019/02/13	111	76.13	150	76.05	74.80	-39	5,440	-0.72%	大買/大賣/
2019/02/12	111	75.13	116	75.28	75.00	-5	5,329	-0.09%	大買/大賣/
2019/02/11	91	74.54	75	74.53	74.80	16	5,362	0.30%
2019/01/30	79	74.32	39	74.29	73.50	40	5,743	0.70%
2019/01/29	56	73.39	64	73.68	74.00	-8	6,050	-0.13%
2019/01/28	38	72.83	14	73.01	72.70	24	6,021	0.40%
2019/01/25	86	73.85	63	73.88	73.20	23	6,071	0.38%
2019/01/24	22	72.86	45.2	72.58	72.50	-23.2	6,106	-0.38%
2019/01/23	44	72.94	100	72.95	72.50	-56	6,125	-0.91%
2019/01/22	73	73.52	56	73.86	73.00	17	6,136	0.28%
2019/01/21	64	74.58	64	74.64	73.80	0	6,157	0.00%
2019/01/18	249	75.04	272	74.80	74.30	-23	6,148	-0.37%	大買/大賣/
2019/01/17	269	75.02	285	75.17	72.70	-16	5,990	-0.27%	大買/大賣/
2019/01/16	84	74.60	97.5	74.77	74.10	-13.5	5,890	-0.23%
2019/01/15	256	74.64	302	74.57	75.50	-46	5,839	-0.79%	大買/大賣/
2019/01/14	503	74.74	501	74.89	75.10	2	5,709	0.04%	大買/大賣/
2019/01/11	410	72.54	394	72.71	71.80	16	5,386	0.30%	大買/大賣/
2019/01/10	237	71.45	260.1	71.02	71.50	-23.1	5,164	-0.45%	大買/大賣/
2019/01/09	81	68.70	81	68.56	67.60	0	4,877	0.00%
2019/01/08	38.3	67.21	67	67.19	68.50	-28.8	4,827	-0.60%
2019/01/07	40	66.53	26	66.50	66.40	14	4,801	0.29%
2019/01/04	38	63.33	43.3	63.63	64.00	-5.3	4,813	-0.11%
2019/01/03	42	66.30	40.5	66.43	65.30	1.5	4,893	0.03%
2019/01/02	36	66.87	42	67.12	67.00	-6	4,968	-0.12%
2018/12/28	167	66.60	111	66.38	66.20	56	4,990	1.12%	大買/大賣/
2018/12/27	9	64.74	22	64.57	65.20	-13	4,989	-0.26%
2018/12/26	14	63.75	13	63.73	62.70	1	4,986	0.02%
2018/12/25	16	63.78	20	63.83	63.70	-4	5,055	-0.08%
2018/12/24	12	64.88	23	64.45	65.00	-11	5,187	-0.21%
2018/12/22	9	63.90	14	64.01	63.80	-5	5,205	-0.10%
2018/12/21	41	63.51	38	63.79	64.60	3	5,238	0.06%
2018/12/20	21	65.49	47	64.62	64.50	-26	5,217	-0.50%
2018/12/19	18	67.06	23	66.87	66.30	-5	5,225	-0.10%
2018/12/18	44	67.85	39	67.16	66.70	5	5,263	0.09%
2018/12/17	32	67.81	46	68.30	68.60	-14	5,355	-0.26%
2018/12/14	42	67.69	47	67.64	67.50	-5	5,358	-0.09%
2018/12/13	87	68.08	55	68.28	67.40	32	5,338	0.60%
2018/12/12	39	66.12	57	66.89	67.70	-18	5,285	-0.34%
2018/12/11	17	64.31	21	64.53	64.60	-4	5,251	-0.08%
2018/12/10	50	63.38	33	63.38	63.50	17	5,277	0.32%
2018/12/07	30	65.72	38	65.82	65.60	-8	5,273	-0.15%
2018/12/06	99	65.48	82	65.83	64.70	17	5,302	0.32%
2018/12/05	66	67.54	46	67.65	66.90	20	5,326	0.38%
2018/12/04	42	69.90	48	69.74	69.90	-6	5,422	-0.11%
2018/12/03	111	69.68	123	69.79	69.80	-12	5,413	-0.22%	大買/大賣/
2018/11/30	43	66.77	42	66.94	66.70	1	5,250	0.02%
2018/11/29	93	68.26	78	68.91	66.50	15	5,216	0.29%
2018/11/28	91	67.24	63	67.07	68.00	28	5,100	0.55%
2018/11/27	48	65.88	72	65.59	66.90	-24	5,032	-0.48%
2018/11/26	26	65.07	22	65.06	65.00	4	4,961	0.08%
2018/11/23	125	64.34	134	64.36	64.40	-9	4,940	-0.18%	大買/大賣/
2018/11/22	450	67.08	412	66.75	64.10	38	4,887	0.78%	大買/大賣/
2018/11/21	33	63.12	35	63.37	63.60	-2	4,645	-0.04%
2018/11/20	92	62.85	62	63.03	62.90	30	4,632	0.65%
2018/11/19	82	63.21	89	63.42	63.50	-7	4,629	-0.15%
2018/11/16	139	62.89	128	63.04	62.60	11	4,624	0.24%	大買/大賣/
2018/11/15	27	61.42	41	61.01	61.70	-14	4,569	-0.31%
2018/11/14	48	61.50	39	61.86	60.80	9	4,587	0.20%
2018/11/13	131	59.98	134	59.13	62.20	-3	4,617	-0.06%	大買/大賣/
2018/11/12	73	62.16	48	62.40	61.10	25	4,614	0.54%
2018/11/09	48	61.54	90	61.45	62.00	-42	4,641	-0.90%
2018/11/08	125	63.04	69	62.78	61.80	56	4,694	1.19%	大買/
2018/11/07	308	62.39	379	62.39	63.00	-71	4,732	-1.50%	大買/大賣/
2018/11/06	218	64.31	278	64.30	62.50	-60	4,522	-1.33%	大買/大賣/
2018/11/05	39	58.68	95	59.22	60.60	-56	4,226	-1.33%
2018/11/02	47	58.93	59	58.59	58.20	-12	4,408	-0.27%
2018/11/01	66	58.18	54	57.96	57.90	12	4,733	0.25%
2018/10/31	21	54.91	27	54.99	55.40	-6	4,905	-0.12%
2018/10/30	40	52.99	44	52.76	52.40	-4	4,885	-0.08%
2018/10/29	31	54.45	29	54.29	54.00	2	4,862	0.04%
2018/10/26	81	56.74	49	56.63	54.80	32	4,844	0.66%
2018/10/25	87	57.35	86	57.33	56.80	1	4,816	0.02%
2018/10/24	82	60.52	111	60.23	60.20	-29	4,759	-0.61%	大賣/
2018/10/23	52	59.22	34	58.72	58.00	18	4,734	0.38%
2018/10/22	24	60.30	28	60.45	60.90	-4	4,739	-0.08%
2018/10/19	63.1	58.07	73	58.52	59.70	-10	4,740	-0.21%
2018/10/18	34	58.50	47	58.68	58.50	-13	4,744	-0.27%
2018/10/17	32.1	59.06	37	58.93	58.50	-5	4,821	-0.10%
2018/10/16	23.2	58.42	17	58.48	57.80	6.2	4,898	0.13%
2018/10/15	25	57.41	27	57.60	57.80	-2	5,034	-0.04%
2018/10/12	56	55.91	74.4	56.39	57.40	-18.4	5,083	-0.36%
2018/10/11	87	55.18	74.6	55.12	54.50	12.4	5,070	0.24%
2018/10/09	153	61.06	133	61.75	60.50	20	5,094	0.39%	大買/大賣/
2018/10/08	43	66.15	25	65.70	64.80	18	5,036	0.36%
2018/10/05	80	67.82	79	67.18	67.00	1	5,060	0.02%
2018/10/04	56	70.25	60	70.41	70.20	-4	5,118	-0.08%
2018/10/03	96	71.86	83	71.03	70.00	13	5,118	0.25%
2018/10/02	100	75.29	88	75.72	73.50	12	5,095	0.24%
2018/10/01	17	72.58	38	72.97	73.30	-21	5,000	-0.42%
2018/09/28	29	72.14	56	72.19	72.30	-27	5,050	-0.53%
2018/09/27	39	71.91	38	72.15	71.70	1	5,147	0.02%
2018/09/26	37	72.29	34	72.27	71.40	3	5,164	0.06%
2018/09/25	57	71.36	103	71.79	72.20	-46	5,172	-0.89%	大賣/
2018/09/21	135	68.75	107	69.05	70.20	28	5,170	0.54%	大買/大賣/
2018/09/20	20	70.69	39	70.66	70.70	-19	5,080	-0.37%
2018/09/19	21	70.57	36	70.75	70.20	-15	5,087	-0.29%
2018/09/18	86	69.86	76	70.02	70.00	10	5,141	0.19%
2018/09/17	50	71.51	52	71.81	71.70	-2	5,179	-0.04%
2018/09/14	36	70.96	63	70.76	71.70	-27	5,216	-0.52%
2018/09/13	23	69.23	34	68.98	68.50	-11	5,236	-0.21%
2018/09/12	99	69.61	65	69.07	69.20	34	5,278	0.64%
2018/09/11	230	69.98	187	69.55	70.70	43	5,357	0.80%	大買/大賣/
2018/09/10	173.2	71.52	96	71.11	69.30	77.2	5,325	1.45%	大買/
2018/09/07	45	78.08	29	77.49	77.00	16	5,431	0.29%
2018/09/06	60	79.71	37	79.59	79.80	23	5,571	0.41%
2018/09/05	11	80.38	25	80.64	80.20	-14	5,869	-0.24%
2018/09/04	17	79.31	20	79.47	79.50	-3	6,252	-0.05%
2018/09/03	31	79.55	52	79.49	78.70	-21	6,833	-0.31%
2018/08/31	17	80.23	8	80.25	80.80	9	7,235	0.12%
2018/08/30	11	80.49	12	80.64	80.70	-1	7,340	-0.01%
2018/08/29	10	80.26	21	80.60	80.40	-11	7,524	-0.15%
2018/08/28	29	81.24	65	81.30	80.60	-36	7,796	-0.46%
2018/08/27	18	79.51	38	79.47	80.40	-20	7,822	-0.26%
2018/08/24	18	78.61	26	78.81	78.60	-8	7,863	-0.10%
2018/08/23	46	80.21	48	80.33	79.30	-2	7,938	-0.03%
2018/08/22	60.2	79.78	67	79.85	80.10	-6.8	7,956	-0.09%
2018/08/21	56	79.62	60	79.47	79.70	-4	8,028	-0.05%
2018/08/20	84.1	78.57	70	78.43	78.60	14.1	8,107	0.17%
2018/08/17	80	80.74	63	81.26	79.50	17	8,203	0.21%
2018/08/16	131	78.81	118	78.58	80.00	13	8,362	0.16%	大買/大賣/
2018/08/15	126	81.06	108	81.18	80.00	18	8,296	0.22%	大買/大賣/
2018/08/14	182.1	81.49	146.3	81.72	81.60	35.8	8,375	0.43%	大買/大賣/
2018/08/13	245	83.13	144	82.65	82.60	101	8,370	1.21%	大買/大賣/鉅額交易
2018/08/10	171	90.51	115	90.08	88.30	56	8,213	0.68%	大買/大賣/
2018/08/09	295	90.70	242	90.34	90.80	53	8,330	0.64%	大買/大賣/
2018/08/08	169	89.78	369	89.40	92.20	-200	8,183	-2.44%	大買/大賣/鉅額交易
2018/08/07	233	83.99	261	83.44	83.90	-28	7,839	-0.36%	大買/大賣/
2018/08/06	37	87.84	23	87.92	88.00	14	7,689	0.18%
2018/08/03	51	88.52	24	88.68	88.70	27	7,762	0.35%
2018/08/02	38	88.57	67	88.37	88.10	-29	7,787	-0.37%
2018/08/01	81	90.41	76	90.22	89.10	5	7,823	0.06%
2018/07/31	31	89.25	23	89.08	89.30	8	7,818	0.10%
2018/07/30	91	90.47	115	90.45	89.70	-24	7,938	-0.30%	大賣/
2018/07/27	36	89.38	61	89.28	89.20	-25	7,938	-0.31%
2018/07/26	45	88.34	14	88.42	88.10	31	7,950	0.39%
2018/07/25	40	89.07	34	89.44	88.50	6	7,991	0.08%
2018/07/24	62	87.83	74	88.13	89.00	-12	8,123	-0.15%
2018/07/23	86	89.66	78	89.40	89.50	8	8,134	0.10%
2018/07/20	160	93.08	193	93.23	92.20	-33	8,180	-0.40%	大買/大賣/
2018/07/19	74	92.21	62	92.56	91.10	12	8,116	0.15%
2018/07/18	42	91.37	27	91.05	90.30	15	8,211	0.18%
2018/07/17	119	93.01	125	93.34	91.90	-6	8,406	-0.07%	大買/大賣/
2018/07/16	48	91.24	46	91.69	91.70	2	8,455	0.02%
2018/07/13	106	91.73	111	91.59	91.00	-5	8,549	-0.06%	大買/大賣/
2018/07/12	87	90.37	129	90.18	91.50	-42	8,961	-0.47%	大賣/
2018/07/11	38	87.45	53	87.77	87.50	-15	9,523	-0.16%
2018/07/10	56	88.89	75	88.99	88.90	-19	9,647	-0.20%
2018/07/09	67	88.07	26	88.02	87.30	41	9,676	0.42%
2018/07/06	30	87.23	41	88.19	89.40	-11	9,702	-0.11%
2018/07/05	84	88.75	49	89.37	86.00	35	9,703	0.36%
2018/07/04	47	90.00	37	89.99	90.20	10	9,695	0.10%
2018/07/03	55.1	91.70	85	92.04	90.50	-29.9	9,676	-0.31%
2018/07/02	47	94.73	14	94.03	92.00	33	9,669	0.34%
2018/06/29	27	92.85	63	92.67	94.00	-36	9,665	-0.37%
2018/06/28	41	91.47	50	91.67	91.70	-9	9,635	-0.09%
2018/06/27	75	92.29	349	91.36	90.90	-274	9,654	-2.84%	大賣/鉅額交易
2018/06/26	192	92.13	56.3	92.07	92.50	135.7	9,635	1.41%	大買/鉅額交易
2018/06/25	49	95.10	41	94.34	93.30	8	9,602	0.08%
2018/06/22	89	96.51	62	96.85	96.80	27	9,646	0.28%
2018/06/21	52	100.05	49	100.31	98.50	3	9,690	0.03%
2018/06/20	91	100.21	69	100.35	99.00	22	9,823	0.22%
2018/06/19	74	103.80	102	104.60	102.00	-28	9,921	-0.28%	大賣/
2018/06/15	209	108.42	167	108.91	107.00	42	10,086	0.42%	大買/大賣/
2018/06/14	162	109.80	186	110.51	110.00	-24	10,122	-0.24%	大買/大賣/
2018/06/13	315.1	112.83	325	113.86	109.50	-9.9	10,003	-0.10%	大買/大賣/
2018/06/12	412.2	112.80	460	112.89	111.50	-47.8	9,896	-0.48%	大買/大賣/
2018/06/11	759	110.96	454	111.30	111.00	305	9,973	3.06%	大買/大賣/鉅額交易
2018/06/08	172	104.92	636.1	106.70	107.50	-464.1	9,426	-4.92%	大買/大賣/鉅額交易
2018/06/07	113	99.08	84	99.12	97.90	29	9,122	0.32%	大買/
2018/06/06	161	101.45	166	101.61	99.30	-5	9,083	-0.06%	大買/大賣/
2018/06/05	267	99.00	260	98.39	98.90	7	9,182	0.08%	大買/大賣/
2018/06/04	75	95.85	76	96.29	95.30	-1	8,960	-0.01%
2018/06/01	103	95.12	107	95.49	94.70	-4	9,016	-0.04%	大買/大賣/
2018/05/31	89	94.56	182	94.87	94.70	-93	9,096	-1.02%	大賣/
2018/05/30	54	93.51	73	93.44	93.20	-19	9,150	-0.21%
2018/05/29	93	96.13	84	96.87	95.50	9	9,289	0.10%
2018/05/28	106	96.47	104	96.53	95.90	2	9,717	0.02%	大買/大賣/
2018/05/25	136	96.25	145	96.12	95.20	-9	9,996	-0.09%	大買/大賣/
2018/05/24	212	95.02	266	95.30	95.00	-54	9,908	-0.54%	大買/大賣/
2018/05/23	102	92.36	64	92.06	92.10	38	9,867	0.39%	大買/
2018/05/22	134	94.30	129	94.87	92.50	5	9,902	0.05%	大買/大賣/
2018/05/21	125	92.60	154	92.79	92.50	-29	9,906	-0.29%	大買/大賣/
2018/05/18	146	91.25	100	91.44	90.20	46	9,899	0.46%	大買/
2018/05/17	214	93.39	257	93.51	92.20	-43	10,010	-0.43%	大買/大賣/
2018/05/16	92	90.02	128	90.43	90.00	-36	9,969	-0.36%	大賣/
2018/05/15	66	88.91	82	89.01	88.30	-16	10,102	-0.16%
2018/05/14	168	88.91	91.2	88.82	88.60	76.8	10,327	0.74%	大買/
2018/05/11	117	91.78	134	92.69	90.00	-17	10,396	-0.16%	大買/大賣/
2018/05/10	64	91.41	78	91.60	91.30	-14	10,518	-0.13%
2018/05/09	104	91.99	104	92.21	90.30	0	10,770	0.00%	大買/大賣/
2018/05/08	56	90.87	55	91.01	90.70	1	10,944	0.01%
2018/05/07	137	92.29	153.1	92.75	92.30	-16.1	11,138	-0.14%	大買/大賣/
2018/05/04	75	90.25	118	90.43	89.80	-43	11,659	-0.37%	大賣/
2018/05/03	60	89.89	54	90.24	89.20	6	11,957	0.05%
2018/05/02	72	91.53	71	91.69	90.40	1	12,704	0.01%
2018/04/30	221	89.49	212	89.70	92.40	9	13,070	0.07%	大買/大賣/
2018/04/27	141	90.50	165	90.79	91.00	-24	12,940	-0.19%	大買/大賣/
2018/04/26	342	91.71	211	91.57	89.90	131	12,914	1.01%	大買/大賣/鉅額交易
2018/04/25	126	94.67	152	95.19	95.30	-26	12,840	-0.20%	大買/大賣/
2018/04/24	153.1	96.41	163	96.40	95.00	-9.9	12,816	-0.08%	大買/大賣/
2018/04/23	167.1	102.52	287	100.29	99.50	-119.9	12,740	-0.94%	大買/大賣/鉅額交易
2018/04/20	190	107.82	195	107.71	106.50	-5	12,537	-0.04%	大買/大賣/
2018/04/19	162	107.36	154	107.53	106.50	8	12,413	0.06%	大買/大賣/
2018/04/18	469	111.60	422	111.59	107.00	47	12,497	0.38%	大買/大賣/
2018/04/17	579	110.19	490	110.26	109.50	89	12,046	0.74%	大買/大賣/
2018/04/16	91	104.58	298	104.31	104.00	-207	11,418	-1.81%	大賣/鉅額交易
2018/04/13	79	103.01	90	103.19	102.50	-11	11,333	-0.10%
2018/04/12	113	102.94	88	102.95	102.00	25	11,311	0.22%	大買/
2018/04/11	91	103.90	68	103.94	101.50	23	11,358	0.20%
2018/04/10	74	103.80	111	103.92	103.00	-37	11,373	-0.33%	大賣/
2018/04/09	11	100.77	29	100.88	100.50	-18	11,333	-0.16%
2018/04/03	58	100.35	45	100.59	100.50	13	11,428	0.11%
2018/04/02	81	102.00	33	102.38	101.50	48	11,484	0.42%
2018/03/31	48	102.52	15	102.63	102.50	33	11,617	0.28%
2018/03/30	91	102.81	79.1	103.50	102.50	11.9	11,741	0.10%
2018/03/29	90	104.12	101	103.84	103.00	-11	11,891	-0.09%	大賣/
2018/03/28	99	104.39	43	104.66	104.00	56	11,923	0.47%
2018/03/27	106	105.47	92.1	106.47	105.00	13.9	11,935	0.12%	大買/
2018/03/26	133	104.39	119	104.42	104.00	14	11,928	0.12%	大買/大賣/
2018/03/23	500	103.17	202	102.75	103.50	298	11,928	2.50%	大買/大賣/鉅額交易
2018/03/22	371	111.32	340	111.12	107.50	31	11,923	0.26%	大買/大賣/
2018/03/21	503	111.97	440	111.56	111.50	63	11,799	0.53%	大買/大賣/
2018/03/20	366	112.05	393	112.32	108.50	-27	11,627	-0.23%	大買/大賣/
2018/03/19	85	110.07	80	110.14	111.50	5	11,530	0.04%
2018/03/16	372	110.56	298	110.38	109.50	74	11,568	0.64%	大買/大賣/
2018/03/15	712	111.29	543	110.95	109.00	169	11,700	1.44%	大買/大賣/鉅額交易
2018/03/14	60	106.01	43	106.10	107.00	17	11,310	0.15%
2018/03/13	117	106.77	148	107.35	106.00	-31	11,513	-0.27%	大買/大賣/
2018/03/12	68	105.07	49	105.02	104.50	19	11,617	0.16%
2018/03/09	162	107.93	178	108.03	104.50	-16	11,812	-0.14%	大買/大賣/
2018/03/08	87	104.06	83	104.19	104.00	4	11,748	0.03%
2018/03/07	128	104.06	100	104.34	103.00	28	11,836	0.24%	大買/
2018/03/06	172	105.85	197	105.23	106.00	-25	11,998	-0.21%	大買/大賣/
2018/03/05	172.1	107.91	98	108.35	105.50	74.1	12,005	0.62%	大買/
2018/03/02	184	107.61	174	107.94	107.50	10	11,990	0.08%	大買/大賣/
2018/03/01	616	110.71	571	110.96	110.00	45	11,933	0.38%	大買/大賣/
2018/02/27	188	106.98	271	108.46	110.00	-83	11,587	-0.72%	大買/大賣/
2018/02/26	65	100.83	68	100.90	100.00	-3	11,284	-0.03%
2018/02/23	143	102.36	167	103.04	100.50	-24	11,390	-0.21%	大買/大賣/
2018/02/22	69	99.59	75	99.62	99.70	-6	11,747	-0.05%
2018/02/21	107	98.48	118.1	98.43	100.50	-11.1	11,855	-0.09%	大買/大賣/
2018/02/12	104	95.08	80	94.00	93.00	24	11,861	0.20%	大買/
2018/02/09	125	91.26	131.5	91.93	96.00	-6.5	12,282	-0.05%	大買/大賣/
2018/02/08	137	95.95	128.1	96.25	96.00	8.9	12,232	0.07%	大買/大賣/
2018/02/07	158	101.18	152.1	100.98	97.80	5.9	12,194	0.05%	大買/大賣/
2018/02/06	274	100.35	208	100.21	97.80	66	12,216	0.54%	大買/大賣/
2018/02/05	188	108.39	157	108.45	108.50	31	12,046	0.26%	大買/大賣/
2018/02/02	195	113.65	170	113.30	112.50	25	12,119	0.21%	大買/大賣/
2018/02/01	271	116.93	240	117.91	114.00	31	12,158	0.25%	大買/大賣/
2018/01/31	232.1	118.63	283	118.90	118.00	-50.9	12,072	-0.42%	大買/大賣/
2018/01/30	194	122.54	195	123.20	123.00	-1	12,087	-0.01%	大買/大賣/
2018/01/29	640.6	121.83	693.2	121.99	124.00	-52.6	12,033	-0.44%	大買/大賣/
2018/01/26	395	116.41	390	116.58	116.00	5	11,783	0.04%	大買/大賣/
2018/01/25	610	112.74	571.7	112.30	116.00	38.3	11,579	0.33%	大買/大賣/
2018/01/24	293	101.73	451.3	101.28	105.50	-158.3	10,980	-1.44%	大買/大賣/鉅額交易
2018/01/23	130	96.85	99	97.13	96.10	31	11,090	0.28%	大買/
2018/01/22	87	95.97	122	96.37	98.20	-35	11,386	-0.31%	大賣/
2018/01/19	146	96.37	82	96.25	95.30	64	11,767	0.54%	大買/
2018/01/18	100	99.07	60	99.03	97.50	40	11,898	0.34%
2018/01/17	97	99.67	99	99.91	99.50	-2	12,261	-0.02%
2018/01/16	30	98.04	36	98.65	98.60	-6	12,775	-0.05%
2018/01/15	95	97.97	88	98.16	97.80	7	12,979	0.05%
2018/01/12	174	99.09	212.2	98.85	98.00	-38.2	13,301	-0.29%	大買/大賣/
2018/01/11	26	95.09	39	95.46	95.30	-13	13,567	-0.10%
2018/01/10	75	94.78	55.4	94.66	95.00	19.6	13,922	0.14%
2018/01/09	108	96.97	67	97.76	95.50	41	14,366	0.29%	大買/
2018/01/08	104	98.19	50	98.02	97.50	54	14,563	0.37%	大買/
2018/01/05	90	100.11	82	100.30	100.00	8	14,791	0.05%
2018/01/04	77	99.36	68	99.79	99.70	9	15,107	0.06%
2018/01/03	89	98.33	81	98.62	98.50	8	15,646	0.05%
2018/01/02	90	96.76	136	96.99	98.40	-46	16,449	-0.28%	大賣/