揚明光 (3504)-新光-台中券商分點個股進出

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

揚明光

(3504)

可現股當沖

股價
53.5
漲跌
▼0.6
漲幅
-1.11%
成交量
309張
產業
上市光電類股
378人加入追蹤

立即追蹤
本地時間:13:30

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

揚明光 (3504)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	54.30	0	0.00	54.10	1	1,234	0.08%
2024/04/24	0	0.00	5	54.70	54.80	-5	1,236	-0.40%
2024/04/23	1	53.60	2	53.40	53.40	-1	1,237	-0.08%
2024/04/18	0	0.00	1	56.00	55.90	-1	1,249	-0.08%
2024/04/16	0	0.00	0.4	54.60	54.80	-0.4	1,253	-0.03%
2024/04/15	2	56.50	1	56.20	56.20	1	1,254	0.08%
2024/04/12	2	58.00	0	58.10	57.20	2	1,267	0.16%
2024/04/11	0	0.00	1	57.90	57.30	-1	1,268	-0.08%
2024/04/08	0	0.00	2	58.80	58.60	-2	1,368	-0.15%
2024/04/03	0	0.00	0.3	58.50	58.60	-0.3	1,373	-0.02%
2024/04/01	0	0.00	2	59.70	59.70	-2	1,398	-0.14%
2024/03/29	1	59.50	1	59.60	59.30	0	1,418	0.00%
2024/03/28	1	60.30	0	0.00	59.30	1	1,426	0.07%
2024/03/26	3	60.63	0	0.00	59.60	3	1,424	0.21%
2024/03/25	2	61.70	4	61.35	61.30	-2	1,416	-0.14%
2024/03/22	1	60.60	0	0.00	60.80	1	1,419	0.07%
2024/03/20	9	61.42	3	61.20	61.00	6	1,437	0.42%
2024/03/15	3	59.40	2	59.05	58.80	1	1,527	0.07%
2024/03/13	1	61.20	2	59.50	59.50	-1	1,526	-0.07%
2024/03/11	0	0.00	2	61.00	61.10	-2	1,523	-0.13%
2024/03/08	0	0.00	1.3	61.59	60.80	-1.3	1,524	-0.09%
2024/03/07	0	0.00	1	63.40	63.00	-1	1,516	-0.07%
2024/03/06	0	0.00	0.1	65.20	64.50	-0.1	1,513	0.00%
2024/03/05	3	65.70	1	65.20	65.20	2	1,512	0.13%
2024/03/04	4	65.93	5	65.72	65.60	-1	1,514	-0.07%
2024/03/01	1	65.90	1	65.70	65.70	0	1,513	0.00%
2024/02/29	4	65.33	1	65.90	65.90	3	1,518	0.20%
2024/02/27	4	65.70	3	65.03	64.90	1	1,520	0.07%
2024/02/26	7.3	64.90	22.4	64.53	65.20	-15.2	1,537	-0.99%
2024/02/23	2.4	70.34	3	70.77	69.60	-0.6	1,528	-0.04%
2024/02/22	6	71.78	9	71.96	71.40	-3	1,620	-0.19%
2024/02/21	2	71.76	1	72.00	71.80	1	1,641	0.06%
2024/02/20	12	72.53	7	71.96	71.50	5	1,634	0.31%
2024/02/19	25.4	74.26	13.2	74.26	74.00	12.2	1,602	0.76%
2024/02/16	4	69.77	1	70.20	70.80	3	1,502	0.20%
2024/02/15	3	69.53	8	69.00	68.80	-5	1,484	-0.34%
2024/02/05	3.5	71.83	4	71.53	70.40	-0.5	1,469	-0.03%
2024/02/02	7.3	71.28	7	70.98	71.90	0.3	1,443	0.02%
2024/02/01	1	69.29	1.2	68.88	68.70	-0.2	1,398	-0.01%
2024/01/31	3	69.87	2	70.05	69.80	1	1,390	0.07%
2024/01/30	0	0.00	5	69.46	69.30	-5	1,377	-0.36%
2024/01/29	10	70.67	13	70.93	69.60	-3	1,373	-0.22%
2024/01/26	4.1	69.62	4	70.00	69.90	0.1	1,349	0.01%
2024/01/25	29.3	71.00	2	71.85	69.90	27.3	1,325	2.06%
2024/01/24	44.2	74.01	46.1	73.41	71.90	-1.9	1,281	-0.15%
2024/01/23	23	70.94	21	70.98	70.80	2	1,095	0.19%
2024/01/22	5.1	68.44	6	69.67	70.00	-0.9	1,006	-0.09%
2024/01/19	2	64.60	0	0.00	66.70	2	945	0.21%
2024/01/18	1	64.40	2	64.30	64.10	-1	932	-0.11%
2024/01/15	0.1	66.10	1	65.70	66.70	-0.9	928	-0.10%
2024/01/12	1	66.40	1	66.80	66.10	0	930	0.00%
2024/01/11	1	65.40	0	0.00	65.80	1	922	0.11%
2024/01/10	0	0.00	0.3	64.70	65.20	-0.3	925	-0.03%
2024/01/09	2	66.35	11	65.03	64.70	-9	923	-0.97%
2024/01/08	5.1	66.96	0	65.60	65.60	5.1	917	0.55%
2024/01/05	1	66.90	2.3	67.13	66.90	-1.3	903	-0.14%
2024/01/04	1	68.50	0	0.00	66.50	1	897	0.11%
2024/01/03	1	67.40	0	0.00	66.90	1	886	0.11%
2024/01/02	12	70.12	28	70.29	68.70	-16	869	-1.84%
2023/12/29	1	67.90	1.1	67.12	67.60	-0.1	787	-0.01%
2023/12/28	2.2	68.39	2	66.97	67.30	0.1	780	0.02%
2023/12/27	7	68.36	2	68.20	68.20	5	772	0.65%
2023/12/26	0	68.60	0	68.60	68.60	0	740	0.00%
2023/12/25	1.1	65.21	1	65.50	65.00	0.1	717	0.01%
2023/12/22	1	64.70	1	64.10	64.10	0	710	0.00%
2023/12/21	1	64.10	2	63.90	64.50	-1	711	-0.14%
2023/12/20	0	0.00	3	63.93	63.80	-3	709	-0.42%
2023/12/19	2	63.45	3	63.03	63.40	-1	713	-0.14%
2023/12/18	0	0.00	5	64.16	64.00	-5	712	-0.70%
2023/12/15	1	66.60	4	66.20	65.00	-3	704	-0.43%
2023/12/14	9.1	68.64	5	67.74	66.90	4.1	690	0.60%
2023/12/13	76	67.17	15	67.59	66.70	61	650	9.38%
2023/12/12	6	66.70	2	67.00	65.20	4	609	0.66%
2023/12/11	2	65.20	0	0.00	64.90	2	592	0.34%
2023/12/08	18	65.83	4	65.35	65.60	14	594	2.36%
2023/12/07	2.1	65.98	0	0.00	65.10	2.1	594	0.35%
2023/12/06	0	66.70	0	0.00	65.80	0	594	0.01%
2023/12/05	3	65.43	2	65.85	65.10	1	589	0.17%
2023/12/04	1	66.90	1	66.70	66.20	0	588	0.00%
2023/12/01	1	67.70	1	67.20	67.00	0	594	0.00%
2023/11/30	0.2	67.50	0	0.00	66.60	0.2	616	0.03%
2023/11/29	2	67.40	0	0.00	67.20	2	615	0.32%
2023/11/28	1	67.00	1	67.20	67.10	0	610	0.00%
2023/11/24	1	68.00	2	67.60	67.60	-1	603	-0.17%
2023/11/22	26	68.79	5	69.52	68.80	21	570	3.68%
2023/11/21	78.3	69.43	77	68.01	68.70	1.3	526	0.24%
2023/11/20	3	66.33	17	68.40	68.40	-14	416	-3.36%
2023/11/16	13	60.46	1	60.60	61.20	12	378	3.17%
2023/11/14	0	0.00	2	58.20	59.00	-2	378	-0.53%
2023/11/09	1	58.39	0	0.00	58.40	1	382	0.25%
2023/11/08	0	0.00	0.1	59.20	58.70	-0.1	391	-0.03%
2023/11/07	0	0.00	2	59.60	59.70	-2	397	-0.50%
2023/11/06	1	59.20	1	59.50	59.00	0	406	0.00%
2023/11/02	1	56.60	0	0.00	56.20	1	403	0.25%
2023/10/31	1	58.27	5	56.62	55.00	-4	406	-0.98%
2023/10/30	1	57.50	0	0.00	56.80	1	412	0.24%
2023/10/26	16	57.22	0	0.00	56.80	16	428	3.74%
2023/10/25	1	58.40	2	58.55	58.50	-1	434	-0.23%
2023/10/24	0	0.00	1	57.50	57.30	-1	433	-0.23%
2023/10/20	2.1	57.46	0	0.00	57.20	2.1	445	0.46%
2023/10/18	0	59.90	0	0.00	59.10	0	467	0.00%
2023/10/16	0	0.00	1	60.20	60.00	-1	484	-0.21%
2023/10/13	0	61.40	0	0.00	60.80	0	510	0.00%
2023/10/12	0	0.00	2	61.80	61.60	-2	518	-0.39%
2023/10/11	0	0.00	0	62.00	60.50	0	526	-0.01%
2023/10/06	0	62.90	0	0.00	62.70	0	535	0.00%
2023/10/05	2	62.80	1	63.60	63.00	1	548	0.18%
2023/10/03	0	0.00	3	63.40	62.30	-3	625	-0.48%
2023/09/26	3	62.30	1	63.40	62.40	2	711	0.28%
2023/09/25	0	63.50	2	63.55	63.70	-2	713	-0.28%
2023/09/22	2	63.05	2	63.15	63.10	0	716	0.00%
2023/09/21	1	64.50	0	0.00	64.70	1	712	0.14%
2023/09/19	1	65.10	2	64.40	63.80	-1	717	-0.14%
2023/09/18	2	65.10	2	64.75	64.70	0	727	0.00%
2023/09/14	1	65.30	2	65.20	65.40	-1	732	-0.14%
2023/09/13	2	63.60	2	64.35	64.10	0	733	0.00%
2023/09/11	1	64.50	1	62.80	62.60	0	751	0.00%
2023/09/08	1	63.80	1	64.40	64.00	0	757	0.00%
2023/09/07	1	64.70	1	65.40	64.50	0	765	0.00%
2023/09/06	5	65.98	1	65.50	65.80	4	772	0.52%
2023/09/05	8	66.43	6	64.83	66.70	2	781	0.26%
2023/09/04	1	62.30	2	62.80	62.60	-1	763	-0.13%
2023/08/31	1	62.90	0	0.00	63.00	1	836	0.12%
2023/08/30	3	62.57	2	61.90	63.00	1	917	0.11%
2023/08/29	0.3	61.00	0	0.00	61.10	0.3	933	0.03%
2023/08/28	0	0.00	1	60.90	60.40	-1	1,008	-0.10%
2023/08/25	1	60.90	0	0.00	61.20	1	1,010	0.10%
2023/08/23	4	62.85	2	63.10	63.00	2	1,064	0.19%
2023/08/22	0.5	62.60	0	0.00	62.20	0.5	1,066	0.05%
2023/08/17	0	0.00	2	64.50	64.50	-2	1,073	-0.19%
2023/08/14	3.5	63.22	1	63.00	62.40	2.5	1,105	0.23%
2023/08/11	1	64.40	2	65.60	65.40	-1	1,151	-0.09%
2023/08/10	2	64.55	1	63.80	63.70	1	1,153	0.09%
2023/08/09	1	67.00	0	0.00	66.00	1	1,145	0.09%
2023/08/04	5	67.24	6	67.17	67.80	-1	1,150	-0.09%
2023/08/02	6	66.82	1	68.80	66.50	5	1,150	0.43%
2023/07/31	0	0.00	3	67.47	67.70	-3	1,139	-0.26%
2023/07/28	1	69.50	2	69.60	69.50	-1	1,125	-0.09%
2023/07/27	12	70.69	12	70.49	70.30	0	1,121	0.00%
2023/07/26	2	70.45	1	69.90	69.50	1	1,122	0.09%
2023/07/25	2	70.70	0	0.00	70.90	2	1,119	0.18%
2023/07/24	5	70.26	29	70.08	70.00	-24	1,120	-2.14%
2023/07/21	1	73.00	0	0.00	73.20	1	1,117	0.09%
2023/07/19	0	0.00	1	76.50	75.20	-1	1,132	-0.09%
2023/07/18	4	75.78	4.2	75.79	75.10	-0.2	1,135	-0.02%
2023/07/17	2	74.40	0	0.00	74.50	2	1,133	0.18%
2023/07/14	0	74.80	2	74.70	74.60	-2	1,149	-0.17%
2023/07/13	4	75.90	2	76.60	74.70	2	1,154	0.17%
2023/07/12	4	77.43	2	77.30	75.60	2	1,173	0.17%
2023/07/11	4	78.00	2	77.30	77.30	2	1,173	0.17%
2023/07/10	23	81.24	23	80.34	78.10	0	1,163	0.00%
2023/07/06	2	79.60	3.1	79.86	79.20	-1.1	1,093	-0.10%
2023/07/05	8	79.33	4.1	79.60	79.10	3.9	1,084	0.36%
2023/07/04	1	78.40	0.1	78.20	77.80	0.9	1,055	0.09%
2023/07/03	1	78.00	1.1	78.46	77.70	-0.1	1,054	-0.01%
2023/06/30	1	77.60	0	0.00	77.60	1	1,061	0.09%
2023/06/29	2	77.51	0	0.00	78.20	2	1,102	0.19%
2023/06/27	4	78.20	3	77.20	77.20	1	1,112	0.09%
2023/06/26	3	78.87	4	78.43	78.20	-1	1,106	-0.09%
2023/06/20	2	77.35	0	0.00	77.10	2	1,107	0.18%
2023/06/16	0	0.00	3.1	77.80	77.80	-3.1	1,107	-0.28%
2023/06/15	2	78.65	0.3	78.10	78.00	1.7	1,103	0.15%
2023/06/14	3	80.03	5	79.92	79.50	-2	1,091	-0.18%
2023/06/12	0	0.00	1	80.20	80.10	-1	1,088	-0.09%
2023/06/09	15.2	81.98	16	82.29	81.10	-0.8	1,089	-0.07%
2023/06/08	3	80.40	1.3	80.34	80.10	1.7	1,089	0.16%
2023/06/07	4	81.80	3.4	81.63	81.30	0.6	1,097	0.05%
2023/06/06	9.3	81.78	1	82.10	81.30	8.3	1,112	0.75%
2023/06/05	21	88.77	18	88.41	87.00	3	1,069	0.28%
2023/06/02	4	85.80	3	86.73	86.50	1	1,100	0.09%
2023/06/01	24	87.78	22	86.86	86.20	2	1,218	0.16%
2023/05/31	3	83.30	1	84.30	83.10	2	1,192	0.17%
2023/05/30	4.1	84.01	8	84.05	84.00	-3.9	1,189	-0.33%
2023/05/29	14.1	81.89	15	82.33	81.70	-1	1,164	-0.08%
2023/05/26	3	79.57	0	0.00	78.60	3	1,148	0.26%
2023/05/24	1	81.20	3	81.47	81.10	-2	1,171	-0.17%
2023/05/23	2	80.50	2	81.20	81.20	0	1,213	0.00%
2023/05/22	0	0.00	0.2	79.90	80.40	-0.2	1,223	-0.02%
2023/05/19	2	81.00	14	79.16	79.90	-12	1,227	-0.98%
2023/05/18	3	80.57	8.1	80.74	79.50	-5.1	1,223	-0.42%
2023/05/17	17.3	81.78	21	80.64	80.80	-3.7	1,215	-0.30%
2023/05/16	3	76.63	2	76.30	76.30	1	1,164	0.09%
2023/05/04	0	0.00	0.2	77.93	77.70	-0.2	1,339	-0.02%
2023/05/03	0	0.00	0.1	77.10	76.60	-0.1	1,352	-0.01%
2023/05/02	1	78.00	0	0.00	77.70	1	1,388	0.07%
2023/04/28	11	76.55	0.1	76.50	76.60	10.9	1,393	0.78%
2023/04/26	0	0.00	26	75.59	74.90	-26	1,388	-1.87%
2023/04/25	7	76.99	5	78.16	76.00	2	1,389	0.14%
2023/04/21	6	79.25	1	79.10	78.50	5	1,373	0.36%
2023/04/20	3	81.37	11.1	80.71	80.60	-8.1	1,366	-0.59%
2023/04/19	1	84.10	2	84.20	84.00	-1	1,354	-0.07%
2023/04/18	1	87.00	2	88.65	86.70	-1	1,349	-0.07%
2023/04/17	1	89.80	3	89.83	89.60	-2	1,377	-0.15%
2023/04/14	8	87.95	3	87.07	86.90	5	1,384	0.36%
2023/04/13	0	0.00	2.1	87.05	86.80	-2.1	1,384	-0.15%
2023/04/12	1	88.50	0	0.00	88.40	1	1,382	0.07%
2023/04/11	1	89.70	1	87.80	87.60	0	1,387	0.00%
2023/04/10	23	89.50	13	89.64	89.40	10	1,386	0.72%
2023/04/07	11	88.95	2	88.70	88.40	9	1,374	0.65%
2023/03/31	4	88.20	19	88.08	87.90	-15	1,377	-1.09%
2023/03/30	2	89.00	4.1	89.35	88.30	-2.1	1,374	-0.15%
2023/03/28	7	87.91	2	85.60	85.20	5	1,360	0.37%
2023/03/27	1.1	87.20	0.1	87.20	87.70	1	1,362	0.07%
2023/03/24	3	87.67	2	87.80	87.00	1	1,382	0.07%
2023/03/23	3	87.17	3	87.03	87.50	0	1,404	0.00%
2023/03/21	2	86.40	2	86.60	86.90	0	1,432	0.00%
2023/03/17	1	85.20	1	84.50	84.50	0	1,456	0.00%
2023/03/16	1	85.70	2	85.10	84.40	-1	1,473	-0.07%
2023/03/15	1.1	87.87	0	0.00	86.00	1.1	1,493	0.07%
2023/03/14	2	86.75	1	86.40	86.40	1	1,518	0.07%
2023/03/13	3	86.97	4	84.10	86.80	-1	1,539	-0.06%
2023/03/10	4	86.53	4.3	86.82	86.00	-0.3	1,587	-0.02%
2023/03/09	8	89.97	7.1	89.79	88.60	0.9	1,644	0.05%
2023/03/08	4.1	89.77	6	89.73	89.20	-2	1,787	-0.11%
2023/03/07	37.6	91.62	41.2	91.50	90.70	-3.6	1,786	-0.20%
2023/03/06	38.2	90.18	32.4	90.12	91.40	5.8	1,701	0.34%
2023/03/03	19	85.83	12	86.14	85.80	7	1,584	0.44%
2023/03/02	8	83.74	6	83.88	84.10	2	1,622	0.12%
2023/03/01	4	84.25	6	83.63	83.50	-2	1,698	-0.12%
2023/02/24	0	0.00	1	83.30	83.10	-1	1,720	-0.06%
2023/02/23	4	84.78	6	84.90	84.40	-2	1,735	-0.12%
2023/02/22	14.1	84.58	4.1	84.26	84.20	10	1,793	0.56%
2023/02/21	23.1	86.30	35	86.55	87.60	-11.9	1,967	-0.60%
2023/02/20	0	0.00	1	84.90	85.00	-1	2,001	-0.05%
2023/02/17	12	82.89	7	83.14	82.60	5	2,087	0.24%
2023/02/16	6	83.00	0	0.00	83.50	6	2,151	0.28%
2023/02/15	7	82.69	2	83.30	82.30	5	2,244	0.22%
2023/02/14	3	84.20	0	0.00	83.40	3	2,429	0.12%
2023/02/13	1	83.50	2	83.85	83.60	-1	2,464	-0.04%
2023/02/10	10	86.59	0.1	86.20	85.50	9.9	2,520	0.39%
2023/02/09	5	87.70	0	0.00	87.90	5	2,536	0.20%
2023/02/08	1	87.80	5	88.18	87.10	-4	2,607	-0.15%
2023/02/07	5.1	88.12	5	87.66	87.40	0.1	2,721	0.00%
2023/02/06	1	87.90	6.2	88.13	88.50	-5.2	2,786	-0.18%
2023/02/03	4	89.33	7.1	88.77	88.30	-3.1	2,800	-0.11%
2023/02/02	32.3	90.52	32	90.85	89.90	0.3	2,833	0.01%
2023/02/01	1	85.70	1	86.20	86.20	0	2,752	0.00%
2023/01/31	6	86.15	9	84.82	85.70	-3	2,754	-0.11%
2023/01/30	4.1	82.94	1	83.70	83.10	3.1	2,732	0.11%
2023/01/17	1	82.20	1	82.50	82.10	0	2,740	0.00%
2023/01/16	0	0.00	2	82.50	82.20	-2	2,763	-0.07%
2023/01/13	1	80.00	1	79.70	81.70	0	2,786	0.00%
2023/01/12	3	82.23	2	81.70	81.40	1	2,789	0.04%
2023/01/11	0	0.00	1	83.40	83.10	-1	2,809	-0.04%
2023/01/10	0	0.00	7	82.57	82.40	-7	2,827	-0.25%
2023/01/09	2	83.25	0	0.00	83.20	2	2,845	0.07%
2023/01/06	3	82.93	2	83.80	84.40	1	2,872	0.03%
2023/01/05	7	83.34	9.5	83.66	83.50	-2.5	2,894	-0.09%
2023/01/04	8.1	82.33	8	81.56	81.70	0.1	2,893	0.00%
2023/01/03	3	77.77	3	78.13	78.50	0	2,890	0.00%
2022/12/30	1	76.50	1	76.20	75.80	0	2,904	0.00%
2022/12/28	3	76.77	0	0.00	75.90	3	2,974	0.10%
2022/12/27	0	0.00	2	78.10	77.90	-2	3,011	-0.07%
2022/12/26	11	77.52	9	77.80	78.30	2	3,037	0.07%
2022/12/23	1	77.80	10	76.75	77.80	-9	3,081	-0.29%
2022/12/22	3	76.90	0	77.00	76.90	3	3,141	0.09%
2022/12/21	1	76.60	0	0.00	76.40	1	3,252	0.03%
2022/12/20	1	78.50	4	77.30	76.00	-3	3,309	-0.09%
2022/12/19	1	79.20	1	79.80	79.10	0	3,397	0.00%
2022/12/16	4	81.35	4.5	81.27	80.20	-0.5	3,476	-0.02%
2022/12/15	3.5	83.21	3	83.27	82.90	0.5	3,533	0.01%
2022/12/14	8.1	82.33	9	82.76	82.80	-0.9	3,563	-0.02%
2022/12/13	2	83.50	3	82.77	82.30	-1	3,591	-0.03%
2022/12/12	4	83.58	3	84.00	84.30	1	3,630	0.03%
2022/12/09	1	87.40	3	85.70	85.70	-2	3,678	-0.05%
2022/12/08	6	86.74	5	86.99	87.70	1	3,782	0.03%
2022/12/07	4.1	88.90	9	88.53	86.40	-4.9	3,919	-0.13%
2022/12/06	4	91.53	1	89.80	89.20	3	3,986	0.08%
2022/12/05	10	93.09	7	92.57	92.40	3	4,155	0.07%
2022/12/02	15	93.80	17	94.64	93.50	-2	4,317	-0.05%
2022/12/01	9	93.33	6	93.88	92.70	3	4,479	0.07%
2022/11/30	72	93.57	86	93.78	93.20	-14	5,041	-0.28%
2022/11/29	4.1	90.06	6	90.32	91.40	-1.9	5,082	-0.04%
2022/11/28	14.1	90.41	14	90.61	90.70	0.1	5,776	0.00%
2022/11/25	9	90.54	14	90.09	89.30	-5	6,040	-0.08%
2022/11/24	35	90.78	38	91.85	90.30	-3	6,369	-0.05%
2022/11/23	47	90.87	31	89.89	89.60	16	6,451	0.25%
2022/11/22	8	90.63	8	90.78	90.00	0	6,420	0.00%
2022/11/21	6.1	91.30	1	91.70	90.70	5.1	6,462	0.08%
2022/11/18	10	92.58	10	92.79	92.70	0	6,472	0.00%
2022/11/17	69	93.32	70	93.75	93.40	-1	6,465	-0.02%
2022/11/16	14	90.19	9	89.51	90.80	5	6,363	0.08%
2022/11/15	30	93.11	31	92.44	91.10	-1	6,365	-0.02%
2022/11/14	9	90.73	14	91.77	93.40	-5	6,388	-0.08%
2022/11/11	40	91.74	41	91.77	90.10	-1	6,465	-0.01%
2022/11/10	102	91.53	108	91.54	90.30	-6	6,599	-0.09%	大買/大賣/
2022/11/09	11	86.72	9	86.94	87.30	2	6,549	0.03%
2022/11/08	13	86.31	14	86.66	84.20	-1	6,632	-0.02%
2022/11/07	1	83.80	2	83.90	83.60	-1	6,695	-0.01%
2022/11/04	35	83.61	31	83.50	84.00	4	6,960	0.06%
2022/11/03	26	83.64	29	82.77	83.60	-3	7,148	-0.04%
2022/11/02	17	79.81	17	79.89	79.60	0	7,138	0.00%
2022/11/01	9	75.00	10	75.15	75.60	-1	7,246	-0.01%
2022/10/31	14.2	75.79	16	74.97	74.30	-1.8	7,570	-0.02%
2022/10/28	7	70.77	5	70.36	69.90	2	8,134	0.02%
2022/10/27	2	72.70	5	72.18	73.40	-3	8,544	-0.04%
2022/10/25	3	72.13	1	71.10	71.00	2	8,672	0.02%
2022/10/24	13	73.81	16	73.26	72.70	-3	8,780	-0.03%
2022/10/21	3	72.67	3	72.13	71.20	0	8,924	0.00%
2022/10/20	3	74.20	8	73.86	73.80	-5	9,153	-0.05%
2022/10/19	10	77.43	12	76.52	75.80	-2	9,386	-0.02%
2022/10/18	7	76.83	5	76.76	76.70	2	9,489	0.02%
2022/10/17	9	74.26	9	75.74	77.30	0	9,862	0.00%
2022/10/14	9	77.69	9	78.16	77.30	0	10,055	0.00%
2022/10/13	7	76.91	21	75.35	74.30	-14	10,176	-0.14%
2022/10/12	17	78.90	14	79.43	79.00	3	10,400	0.03%
2022/10/11	5	81.20	18.1	80.50	79.40	-13.1	10,525	-0.12%
2022/10/07	20	86.95	20	86.99	86.00	0	10,988	0.00%
2022/10/06	9.1	87.80	6	88.25	87.60	3.1	11,626	0.03%
2022/10/05	17	88.56	16	88.05	87.20	1	11,760	0.01%
2022/10/04	26	88.08	27	87.65	88.60	-1	11,954	-0.01%
2022/10/03	20	85.55	21	85.60	85.30	-1	12,371	-0.01%
2022/09/30	18.1	85.95	18	85.33	86.70	0.1	12,701	0.00%
2022/09/29	11	87.52	13	87.58	85.70	-2	12,801	-0.02%
2022/09/28	30.1	90.06	33.2	87.95	86.80	-3	12,842	-0.02%
2022/09/27	63	93.49	60	93.60	93.50	3	12,884	0.02%
2022/09/26	37.4	97.68	47	95.23	93.00	-9.6	12,863	-0.07%
2022/09/23	34.1	104.88	31	101.24	101.00	3.1	12,819	0.02%
2022/09/22	36.3	104.60	28	105.70	107.00	8.2	12,765	0.06%
2022/09/21	20	104.43	29	104.84	105.50	-9	12,741	-0.07%
2022/09/20	16.1	102.91	19	102.95	103.00	-2.9	12,779	-0.02%
2022/09/19	23	102.48	15	102.30	102.00	8	12,889	0.06%
2022/09/16	18.2	103.23	19	104.00	105.00	-0.8	12,902	-0.01%
2022/09/15	52	107.17	51	105.48	104.00	1	12,852	0.01%
2022/09/14	59	104.95	53	103.71	107.00	6	12,746	0.05%
2022/09/13	33.1	106.27	34	105.62	104.00	-0.9	12,603	-0.01%
2022/09/12	79	106.25	79	106.51	107.00	0	12,537	0.00%
2022/09/08	67.1	104.41	61	103.62	103.00	6.1	12,372	0.05%
2022/09/07	78	105.42	75	105.93	104.50	3	12,251	0.02%
2022/09/06	292.1	113.85	273.1	113.21	106.50	19	12,153	0.16%	大買/大賣/
2022/09/05	59	111.63	50.1	110.22	109.00	8.9	11,556	0.08%
2022/09/02	232.1	113.05	228.1	112.85	114.00	4.1	11,627	0.04%	大買/大賣/
2022/09/01	42	105.33	65	106.82	110.50	-23	10,967	-0.21%
2022/08/31	88	101.56	84.1	101.42	100.50	3.9	10,677	0.04%
2022/08/30	50	96.05	66	97.15	98.60	-16	10,344	-0.15%
2022/08/29	11	89.64	9.1	90.25	89.70	1.9	10,179	0.02%
2022/08/26	19	94.17	19	94.13	94.60	0	10,138	0.00%
2022/08/25	12.1	92.72	16.1	93.16	92.50	-4.1	10,067	-0.04%
2022/08/24	23	93.02	27.1	92.96	92.50	-4.1	10,039	-0.04%
2022/08/23	48.2	93.18	47	93.73	92.30	1.2	9,988	0.01%
2022/08/22	35	96.56	25.1	95.84	95.10	9.9	9,894	0.10%
2022/08/19	53	101.06	51	101.40	99.50	2	9,808	0.02%
2022/08/18	30.1	100.82	23	100.67	100.00	7.1	9,686	0.07%
2022/08/17	65	101.28	81.1	101.20	102.50	-16.1	9,540	-0.17%
2022/08/16	51.1	99.79	62	99.78	97.70	-10.9	9,312	-0.12%
2022/08/15	30.1	96.93	27	97.29	98.40	3.1	9,172	0.03%
2022/08/12	56	98.68	56.1	98.20	97.70	-0.1	9,051	0.00%
2022/08/11	135.1	102.16	147.3	102.32	99.70	-12.2	8,925	-0.14%	大買/大賣/
2022/08/10	182.1	100.60	164.2	100.36	99.00	18	8,635	0.21%	大買/大賣/
2022/08/09	34	97.19	28	97.37	97.00	6	8,374	0.07%
2022/08/08	65.4	97.71	60.1	97.60	98.00	5.3	8,262	0.06%
2022/08/05	152.2	101.38	165.1	101.06	100.00	-12.8	8,076	-0.16%	大買/大賣/
2022/08/04	243.1	97.79	243	98.31	100.50	0.1	7,732	0.00%	大買/大賣/
2022/08/03	146	97.16	153.1	97.73	96.50	-7.1	7,113	-0.10%	大買/大賣/
2022/08/02	48	93.16	45	92.93	93.00	3	6,686	0.05%
2022/08/01	42.1	93.87	35	93.48	93.20	7.1	6,616	0.11%
2022/07/29	22	93.18	23	93.87	94.00	-1	6,544	-0.02%
2022/07/28	38.1	91.62	73	91.14	91.90	-34.9	6,424	-0.54%
2022/07/27	64	90.95	80	90.79	92.00	-16	6,259	-0.26%
2022/07/26	79	92.80	76	91.94	87.20	3	6,006	0.05%
2022/07/25	27	95.89	27	96.00	96.80	0	5,768	0.00%
2022/07/22	175	98.88	100	98.38	95.50	75	5,647	1.33%	大買/
2022/07/21	69	95.18	82.1	95.27	95.80	-13.1	5,257	-0.25%
2022/07/20	40	94.66	35.1	95.20	94.20	4.9	5,045	0.10%
2022/07/19	142	96.26	145.2	96.40	94.80	-3.2	4,900	-0.07%	大買/大賣/
2022/07/18	52.2	95.39	35	95.33	94.80	17.2	4,647	0.37%
2022/07/15	217	96.44	214	96.40	96.20	3	4,480	0.07%	大買/大賣/
2022/07/14	239	93.01	269.1	92.99	94.20	-30.1	3,982	-0.75%	大買/大賣/
2022/07/13	91	88.43	75	89.81	92.70	16	3,320	0.48%
2022/07/12	105	86.40	102.5	86.35	84.30	2.5	3,159	0.08%	大買/大賣/
2022/07/11	125.1	87.86	173.5	89.22	87.90	-48.4	2,919	-1.66%	大買/大賣/
2022/07/08	119.1	83.49	119	83.54	86.30	0.1	2,462	0.00%	大買/大賣/
2022/07/07	67	75.95	99.4	75.90	78.50	-32.4	2,105	-1.54%
2022/07/06	39	72.72	28	73.04	71.40	11	1,957	0.56%
2022/07/05	77.1	73.13	55.3	73.38	74.40	21.9	1,861	1.17%
2022/07/04	14	69.86	5.1	68.99	70.60	8.9	1,707	0.52%
2022/07/01	48	70.50	72.1	70.01	68.40	-24	1,676	-1.43%
2022/06/30	5	69.12	15	69.85	68.70	-10	1,610	-0.62%
2022/06/29	48.4	71.81	18	72.07	72.40	30.4	1,578	1.93%
2022/06/28	38.4	72.98	22	73.27	74.40	16.4	1,526	1.07%
2022/06/27	90	72.44	134.1	72.49	73.50	-44.1	1,437	-3.07%	大賣/
2022/06/24	114	67.72	102	66.94	68.00	12	1,286	0.93%	大買/大賣/
2022/06/23	0	0.00	1.1	61.74	62.40	-1.1	1,226	-0.09%
2022/06/22	2	62.55	4	60.70	60.70	-2	1,259	-0.16%
2022/06/21	2	62.15	2	62.55	63.30	0	1,264	0.00%
2022/06/20	21	62.70	21.1	63.04	60.40	-0.1	1,260	0.00%
2022/06/17	46	64.71	44.2	65.18	64.20	1.9	1,238	0.15%
2022/06/16	43	69.37	33	68.88	67.80	10	1,211	0.83%
2022/06/15	86.1	71.96	72	72.39	70.70	14.1	1,146	1.23%
2022/06/14	44.1	69.48	19	69.76	68.90	25.1	1,031	2.43%
2022/06/13	130	72.41	95	71.48	71.50	35	996	3.51%	大買/
2022/06/10	8	69.53	28	71.35	71.90	-20	727	-2.75%
2022/06/09	8	65.21	7	65.67	65.40	1	675	0.15%
2022/06/08	5	66.42	4	66.80	65.60	1	678	0.15%
2022/06/07	1	66.10	3	66.43	65.30	-2	672	-0.30%
2022/06/06	1	66.80	1	67.10	65.80	0	676	0.00%
2022/06/02	5	64.76	3	64.93	64.90	2	690	0.29%
2022/06/01	23	66.37	8	65.65	65.40	15	716	2.09%
2022/05/31	4	64.43	2	65.00	65.20	2	725	0.28%
2022/05/30	1	64.00	0	0.00	63.50	1	762	0.13%
2022/05/27	1	62.70	1	63.00	62.80	0	774	0.00%
2022/05/26	1	62.20	1	61.90	61.90	0	792	0.00%
2022/05/24	0	0.00	1	62.70	61.50	-1	840	-0.12%
2022/05/23	1	64.70	0	0.00	64.00	1	844	0.12%
2022/05/20	0	0.00	2	63.40	63.20	-2	858	-0.23%
2022/05/18	0	0.00	5	63.22	63.20	-5	880	-0.57%
2022/05/17	7	62.46	6	62.82	62.70	1	896	0.11%
2022/05/16	1	62.70	6	62.72	61.40	-5	901	-0.55%
2022/05/13	2	61.45	2	61.50	62.00	0	914	0.00%
2022/05/12	0	0.00	2	61.10	60.30	-2	927	-0.22%
2022/05/11	3	61.03	2	62.10	62.00	1	936	0.11%
2022/05/10	1	63.00	1	62.80	63.00	0	942	0.00%
2022/05/09	3	61.57	3	61.00	60.70	0	945	0.00%
2022/05/06	1	65.00	0	0.00	64.90	1	948	0.11%
2022/05/05	1	67.70	4	68.18	67.70	-3	961	-0.31%
2022/05/04	1	66.80	0	0.00	65.80	1	981	0.10%
2022/05/03	3	65.83	3	65.53	66.30	0	1,006	0.00%
2022/04/29	17	67.31	25	66.23	64.90	-8	1,022	-0.78%
2022/04/28	9	66.89	1	67.20	66.30	8	1,023	0.78%
2022/04/27	4	64.90	4	65.43	66.00	0	1,028	0.00%
2022/04/26	0	0.00	1	67.20	66.90	-1	1,030	-0.10%
2022/04/25	16	65.48	16	65.70	65.10	0	1,037	0.00%
2022/04/22	1	69.50	5	69.50	68.50	-4	1,066	-0.38%
2022/04/21	2	71.25	1	71.60	71.30	1	1,096	0.09%
2022/04/20	3	71.37	3	71.43	71.20	0	1,139	0.00%
2022/04/19	2	71.70	3	72.03	70.80	-1	1,158	-0.09%
2022/04/18	0	0.00	1	71.40	70.80	-1	1,183	-0.08%
2022/04/15	2.1	71.88	1	71.40	71.30	1.1	1,198	0.09%
2022/04/14	3	74.50	0	0.00	74.00	3	1,228	0.24%
2022/04/13	0	0.00	3	73.27	73.80	-3	1,245	-0.24%
2022/04/12	7.1	72.20	7	71.44	71.40	0.1	1,257	0.01%
2022/04/11	3.1	73.17	4	74.93	72.90	-0.9	1,261	-0.07%
2022/04/08	1	74.71	1	75.10	75.60	0	1,263	0.00%
2022/04/07	8.1	76.01	8	74.14	73.60	0.1	1,271	0.01%
2022/04/06	2	76.00	2	76.45	76.60	0	1,262	0.00%
2022/04/01	8.1	77.27	4	77.35	77.40	4.1	1,278	0.32%
2022/03/31	13	78.89	7	79.00	78.50	6	1,288	0.47%
2022/03/30	0	0.00	0	79.22	79.60	0	1,295	0.00%
2022/03/29	1	77.40	1.1	77.70	77.70	-0.1	1,310	0.00%
2022/03/28	11	76.15	12	76.38	77.30	-1	1,356	-0.07%
2022/03/25	16.2	78.40	18.1	78.69	78.00	-1.9	1,391	-0.13%
2022/03/24	18	82.02	0	0.00	82.70	18	1,356	1.33%
2022/03/23	1	80.90	0.1	80.80	79.90	1	1,352	0.07%
2022/03/22	1	79.20	0	0.00	79.10	1	1,380	0.07%
2022/03/21	1	80.40	1.1	79.17	79.10	-0.1	1,412	-0.01%
2022/03/18	2	79.60	2.1	80.19	80.00	-0.1	1,462	0.00%
2022/03/17	0	0.00	0.1	80.10	79.90	-0.1	1,480	0.00%
2022/03/15	1	76.00	0	0.00	76.00	1	1,544	0.06%
2022/03/14	1	78.60	1	78.80	79.00	0	1,577	0.00%
2022/03/08	1	77.50	0	0.00	77.30	1	1,833	0.05%
2022/03/07	1.3	78.71	0	0.00	78.40	1.3	1,844	0.07%
2022/03/04	2	86.07	0	0.00	84.20	2	1,873	0.11%
2022/03/03	3	89.63	7.2	88.18	87.60	-4.2	1,934	-0.22%
2022/03/02	1	84.90	0	0.00	84.50	1	1,948	0.05%
2022/03/01	5	83.82	2	85.05	85.70	3	2,003	0.15%
2022/02/23	1	86.70	0	0.00	86.10	1	2,173	0.05%
2022/02/22	0.1	86.50	1	85.90	85.70	-1	2,512	-0.04%
2022/02/21	1	88.21	1	88.20	89.10	0	2,841	0.00%
2022/02/18	1	89.50	1	89.60	89.30	0	3,089	0.00%
2022/02/17	2.2	91.34	2	91.00	90.90	0.2	3,156	0.00%
2022/02/16	1	93.00	1.1	93.15	93.60	-0.1	3,318	0.00%
2022/02/15	9	93.23	7.1	94.17	92.00	1.9	3,469	0.05%
2022/02/14	1.1	92.18	3	92.36	91.10	-2	3,562	-0.06%
2022/02/11	2	94.70	0.2	96.22	95.80	1.8	3,652	0.05%
2022/02/10	4	96.35	4	94.50	94.50	0	3,891	0.00%
2022/02/09	2	97.00	1	96.10	96.30	1	3,980	0.03%
2022/02/08	0	0.00	3	94.37	96.00	-3	4,047	-0.07%
2022/02/07	2	90.75	2	91.90	94.20	0	4,166	0.00%
2022/01/26	2	91.65	2.2	91.75	90.90	-0.2	4,269	0.00%
2022/01/25	4	95.60	3	93.47	92.40	1	4,733	0.02%
2022/01/24	3.1	94.57	6.1	94.40	95.00	-3	5,114	-0.06%
2022/01/21	3	97.53	8	96.18	95.70	-5	5,398	-0.09%
2022/01/20	5	99.20	5	99.02	98.70	0	5,701	0.00%
2022/01/19	4	100.75	5.1	101.01	99.70	-1.1	5,925	-0.02%
2022/01/18	4	102.13	2	101.75	103.50	2	6,456	0.03%
2022/01/17	22	99.69	21.1	100.19	101.00	1	6,966	0.01%
2022/01/14	21	99.50	19	99.16	99.30	2	7,533	0.03%
2022/01/13	16	101.06	19.1	101.71	103.50	-3.1	7,850	-0.04%
2022/01/12	15	102.97	16	103.78	101.50	-1	8,153	-0.01%
2022/01/11	10	104.20	5.2	104.38	104.00	4.8	8,238	0.06%
2022/01/10	6	106.67	6	107.58	109.00	0	8,304	0.00%
2022/01/07	8.1	110.49	9	107.89	108.00	-0.9	8,565	-0.01%
2022/01/06	1	111.00	4.1	113.29	115.00	-3.1	8,950	-0.03%
2022/01/05	7.1	115.13	6	113.58	113.50	1.1	9,297	0.01%
2022/01/04	6	117.85	9	117.94	117.50	-3	9,544	-0.03%
2022/01/03	2.1	117.67	5.6	117.91	119.50	-3.5	9,710	-0.04%
2021/12/30	5.1	118.78	11	117.27	117.50	-5.9	9,742	-0.06%
2021/12/29	3	119.33	4.1	119.50	120.00	-1.1	9,768	-0.01%
2021/12/28	12.3	120.69	6	119.50	119.50	6.3	9,830	0.06%
2021/12/27	1	120.00	4	121.75	122.00	-3	9,900	-0.03%
2021/12/24	4	119.88	12	120.58	119.00	-8	9,939	-0.08%
2021/12/23	18	121.81	10	121.45	120.50	8	10,006	0.08%
2021/12/22	40	122.78	27	122.22	123.00	13	10,098	0.13%
2021/12/21	12	119.71	10.1	119.47	118.00	1.9	10,331	0.02%
2021/12/20	5	119.70	5	119.50	119.50	0	10,405	0.00%
2021/12/17	7	119.29	7	119.00	119.50	0	10,469	0.00%
2021/12/16	10	121.15	9	121.56	122.00	1	10,644	0.01%
2021/12/15	19	118.66	18	118.50	120.00	1	10,704	0.01%
2021/12/14	15.1	116.49	7	117.00	114.50	8.1	10,686	0.08%
2021/12/13	7	123.86	9	123.94	122.50	-2	10,672	-0.02%
2021/12/10	22	127.23	23	125.91	125.00	-1	10,695	-0.01%
2021/12/09	17	129.59	19.2	129.16	127.00	-2.2	10,708	-0.02%
2021/12/08	10	128.00	11.1	128.11	128.00	-1.1	10,699	-0.01%
2021/12/07	14	128.61	18	126.83	124.50	-4	10,757	-0.04%
2021/12/06	34	129.32	29	128.97	129.00	5	10,831	0.05%
2021/12/03	71	130.75	72	130.40	129.00	-1	10,841	-0.01%
2021/12/02	14	125.39	12	125.46	123.00	2	10,842	0.02%
2021/12/01	11	122.73	9	123.39	125.50	2	10,958	0.02%
2021/11/30	12.1	122.88	11	123.45	124.50	1.1	11,025	0.01%
2021/11/29	15	119.70	22.1	119.13	120.50	-7.1	11,128	-0.06%
2021/11/26	9.1	124.31	7.9	122.65	120.50	1.2	11,412	0.01%
2021/11/25	19.2	129.43	17.1	129.19	127.00	2.1	11,529	0.02%
2021/11/24	13.2	129.75	9	129.56	127.00	4.2	11,797	0.04%
2021/11/23	12.1	135.48	12.1	135.48	131.50	0	11,998	0.00%
2021/11/22	26.2	139.17	31.2	138.74	136.50	-5.1	12,312	-0.04%
2021/11/19	281	148.67	273	146.13	140.00	8	12,403	0.06%	大買/大賣/
2021/11/18	101	145.07	86.2	146.18	140.50	14.9	12,142	0.12%	大買/
2021/11/17	53	140.40	80.2	143.80	146.00	-27.2	11,811	-0.23%
2021/11/16	17	135.12	14.1	135.00	133.00	2.9	11,601	0.02%
2021/11/15	40	137.98	33	138.42	136.50	7	11,555	0.06%
2021/11/12	39.1	134.51	33	134.33	135.50	6.1	11,433	0.05%
2021/11/11	34	132.16	30	131.58	130.00	4	11,328	0.04%
2021/11/10	18	134.03	21	133.83	133.50	-3	11,322	-0.03%
2021/11/09	68.1	135.90	50	135.66	131.50	18.1	11,337	0.16%
2021/11/08	45	129.62	42.2	130.99	133.00	2.8	11,167	0.03%
2021/11/05	17	133.32	14	133.14	132.00	3	11,161	0.03%
2021/11/04	35	137.03	44	134.63	131.50	-9	11,251	-0.08%
2021/11/03	47.1	134.59	58	134.05	134.50	-10.9	11,166	-0.10%
2021/11/02	130.1	143.71	106.2	139.97	136.00	23.9	11,109	0.22%	大買/大賣/
2021/11/01	85.2	137.53	88.5	138.99	144.00	-3.3	10,651	-0.03%
2021/10/29	103.1	134.85	110	133.33	131.00	-6.9	10,290	-0.07%	大買/大賣/
2021/10/28	213	137.20	213.1	137.44	130.00	-0.1	10,005	0.00%	大買/大賣/
2021/10/27	106.1	137.48	102	137.14	134.50	4.1	9,699	0.04%	大買/大賣/
2021/10/26	198	138.02	196.5	138.43	134.50	1.5	9,469	0.02%	大買/大賣/
2021/10/25	208.1	138.61	184.1	138.60	137.00	24	8,971	0.27%	大買/大賣/
2021/10/22	351.1	130.16	375	130.71	134.00	-24	8,461	-0.28%	大買/大賣/
2021/10/21	120	121.23	309.2	123.02	122.00	-189.2	7,869	-2.40%	大買/大賣/鉅額交易
2021/10/20	298.1	120.74	105.1	119.49	118.00	193.1	7,514	2.57%	大買/大賣/鉅額交易
2021/10/19	24.1	111.10	45	110.94	112.00	-21	7,180	-0.29%
2021/10/18	56	111.56	62	111.40	112.00	-6	7,079	-0.08%
2021/10/15	167.2	110.70	176	111.24	112.00	-8.8	6,992	-0.13%	大買/大賣/
2021/10/14	159.1	118.18	118.1	118.25	109.50	41	6,722	0.61%	大買/大賣/
2021/10/13	138.1	117.00	149	116.83	121.50	-10.9	6,313	-0.17%	大買/大賣/
2021/10/12	136	113.71	147.3	115.27	110.50	-11.3	5,951	-0.19%	大買/大賣/
2021/10/08	105	111.40	107	111.18	109.00	-2	5,702	-0.04%	大買/大賣/
2021/10/07	8.2	105.90	27	106.31	109.50	-18.8	5,567	-0.34%
2021/10/06	31.1	102.57	25	99.90	99.90	6.1	5,618	0.11%
2021/10/05	48	102.69	46	102.61	106.00	2	5,635	0.04%
2021/10/04	52	104.44	56	105.48	102.50	-4	5,575	-0.07%
2021/10/01	45	106.94	32	107.08	106.00	13	5,494	0.24%
2021/09/30	29	107.50	40.1	107.71	112.00	-11	5,447	-0.20%
2021/09/29	67.1	109.27	63	108.01	107.00	4.1	5,394	0.08%
2021/09/28	94	115.45	100	115.23	114.50	-6	5,326	-0.11%
2021/09/27	40	110.78	44	110.40	110.50	-4	5,060	-0.08%
2021/09/24	46	106.20	46	106.14	105.00	0	4,970	0.00%
2021/09/23	87	105.78	72	106.72	105.00	15	4,911	0.31%
2021/09/22	16	103.16	23	103.88	106.50	-7	4,779	-0.15%
2021/09/17	2	97.40	9	96.90	97.10	-7	4,789	-0.15%
2021/09/16	15	98.10	14	99.55	97.00	1	4,817	0.02%
2021/09/15	14	99.58	18.1	99.23	98.00	-4.1	4,784	-0.09%
2021/09/14	25	103.70	25	102.66	101.50	0	4,744	0.00%
2021/09/13	18	104.67	16.1	104.50	106.00	2	4,713	0.04%
2021/09/10	11	103.27	9	103.56	103.50	2	4,656	0.04%
2021/09/09	39	108.42	35	108.47	109.00	4	4,558	0.09%
2021/09/08	30	111.08	27	111.31	107.50	3	4,446	0.07%
2021/09/07	102	115.36	98	112.93	112.50	4	4,405	0.09%	大買/
2021/09/06	23	115.72	31	115.48	119.00	-8	4,258	-0.19%
2021/09/03	45	112.88	41	112.87	111.50	4	4,109	0.10%
2021/09/02	58	115.36	57	114.98	116.00	1	4,009	0.02%
2021/09/01	182.1	119.43	169	119.80	114.00	13.1	3,853	0.34%	大買/大賣/
2021/08/31	54	113.39	69	113.94	121.00	-15	3,494	-0.43%
2021/08/30	166.2	116.70	152	116.15	115.00	14.2	3,323	0.43%	大買/大賣/
2021/08/27	89	112.14	87	113.41	119.00	2	2,995	0.07%
2021/08/26	148	113.19	172	113.05	116.50	-24	2,724	-0.88%	大買/大賣/
2021/08/25	109	103.94	107	104.78	106.00	2	2,343	0.09%	大買/大賣/
2021/08/24	9	93.81	25.1	92.80	96.50	-16.1	2,190	-0.73%
2021/08/23	10	88.32	12	88.27	87.80	-2	2,105	-0.09%
2021/08/20	23	87.47	19	86.60	86.20	4	2,092	0.19%
2021/08/19	12	90.84	10	91.37	90.10	2	2,048	0.10%
2021/08/18	14	87.06	18.1	88.37	91.10	-4.1	2,022	-0.20%
2021/08/17	18	87.99	17	88.65	85.80	1	1,996	0.05%
2021/08/16	18	88.81	16	87.27	87.50	2	1,954	0.10%
2021/08/13	32	92.60	24	91.56	93.00	8	1,859	0.43%
2021/08/12	13.1	91.07	14	91.08	86.80	-0.9	1,742	-0.05%
2021/08/11	22	95.58	16	95.59	94.60	6	1,670	0.36%
2021/08/10	28.1	97.83	30.2	98.66	97.20	-2.1	1,586	-0.13%
2021/08/09	11	94.43	18	93.03	93.30	-7	1,432	-0.49%
2021/08/06	13	93.08	18	92.56	94.00	-5	1,396	-0.36%
2021/08/05	6	91.20	13	91.08	90.50	-7	1,349	-0.52%
2021/08/04	8	90.33	4	90.83	88.80	4	1,345	0.30%
2021/08/03	5	89.20	1	87.80	89.10	4	1,317	0.30%
2021/08/02	4	85.60	2	84.95	86.80	2	1,308	0.15%
2021/07/30	1	83.50	1	84.20	84.20	0	1,323	0.00%
2021/07/29	4	84.15	3	85.20	83.60	1	1,337	0.08%
2021/07/28	6	80.07	3	82.17	82.00	3	1,297	0.23%
2021/07/27	5	84.42	2	83.50	81.50	3	1,318	0.23%
2021/07/26	8	80.58	1	80.40	80.40	7	1,320	0.53%
2021/07/23	1	82.00	1	80.30	81.50	0	1,331	0.00%
2021/07/22	0	0.00	1	78.70	79.00	-1	1,347	-0.07%
2021/07/20	0	0.00	2	78.95	78.90	-2	1,376	-0.15%
2021/07/19	1	81.70	9	81.69	80.80	-8	1,388	-0.58%
2021/07/16	1	82.80	0	0.00	83.40	1	1,421	0.07%
2021/07/15	1	81.80	3	81.70	82.20	-2	1,461	-0.14%
2021/07/14	5	83.80	9	83.10	82.10	-4	1,500	-0.27%
2021/07/13	18	92.85	7	91.49	88.20	11	1,505	0.73%
2021/07/12	18	94.64	9.3	95.70	98.00	8.7	1,470	0.59%
2021/07/09	4	88.55	4	88.93	89.40	0	1,443	0.00%
2021/07/08	2	91.00	2	90.35	89.00	0	1,495	0.00%
2021/07/06	3	92.50	2	91.55	89.90	1	1,558	0.06%
2021/07/05	2	91.00	5	92.44	92.00	-3	1,579	-0.19%
2021/07/02	1	89.00	1	89.30	88.80	0	1,633	0.00%
2021/07/01	6	91.88	14	91.53	87.80	-8	1,706	-0.47%
2021/06/30	5	90.36	2	90.05	90.00	3	1,733	0.17%
2021/06/29	10	91.80	32	91.46	89.60	-22	1,854	-1.19%
2021/06/28	65	90.39	44.2	90.45	90.90	20.8	1,934	1.08%
2021/06/25	6	83.87	4	86.23	87.80	2	1,971	0.10%
2021/06/24	2	79.25	1	78.80	79.90	1	1,974	0.05%
2021/06/23	4	77.20	2	76.50	77.80	2	2,016	0.10%
2021/06/21	0	0.00	3	76.30	75.80	-3	2,198	-0.14%
2021/06/17	1	76.40	1	76.80	77.30	0	2,593	0.00%
2021/06/16	2	77.05	2	77.40	75.50	0	2,712	0.00%
2021/06/15	4	76.75	5	78.76	79.00	-1	2,767	-0.04%
2021/06/11	4	77.13	4	76.50	76.50	0	2,772	0.00%
2021/06/09	10	76.85	9	76.93	75.70	1	2,835	0.04%
2021/06/07	1	74.30	4	74.90	75.80	-3	2,853	-0.11%
2021/06/04	4	75.75	5	75.26	75.00	-1	2,886	-0.03%
2021/06/02	1	76.40	0	0.00	76.30	1	2,886	0.03%
2021/06/01	4	78.13	2	76.80	76.50	2	2,916	0.07%
2021/05/31	0	0.00	2	74.80	74.80	-2	2,893	-0.07%
2021/05/28	3	74.93	0	0.00	74.60	3	2,899	0.10%
2021/05/27	1	74.60	0	0.00	74.50	1	2,904	0.03%
2021/05/26	0	0.00	1	74.70	74.00	-1	2,913	-0.03%
2021/05/25	2	73.50	1	73.00	73.20	1	2,917	0.03%
2021/05/24	1	74.00	0	0.00	76.00	1	2,911	0.03%
2021/05/18	2	68.80	3	69.20	69.30	-1	3,125	-0.03%
2021/05/17	1	62.00	3	63.47	63.10	-2	3,125	-0.06%
2021/05/14	2	71.05	4	67.65	67.40	-2	3,119	-0.06%
2021/05/12	1	71.50	3	72.53	70.00	-2	3,182	-0.06%
2021/05/11	0	0.00	5	73.36	71.80	-5	3,155	-0.16%
2021/05/07	1	81.40	1	79.60	80.60	0	3,147	0.00%
2021/05/04	0	0.00	1	79.10	76.90	-1	3,089	-0.03%
2021/05/03	2	82.25	6	81.43	79.70	-4	3,051	-0.13%
2021/04/29	3	86.73	3	87.37	85.20	0	3,031	0.00%
2021/04/28	3	86.97	2	86.65	87.30	1	3,019	0.03%
2021/04/27	8	86.96	8	85.46	85.10	0	2,994	0.00%
2021/04/26	2	86.50	2	87.30	87.10	0	2,977	0.00%
2021/04/23	6	84.80	7	85.00	86.20	-1	2,953	-0.03%
2021/04/22	6	87.15	12	87.07	84.10	-6	2,935	-0.20%
2021/04/21	2	91.25	2	90.00	89.50	0	2,892	0.00%
2021/04/20	11	91.09	6	91.10	91.60	5	2,845	0.18%
2021/04/19	6	90.55	6	89.65	88.60	0	2,794	0.00%
2021/04/16	6	89.75	4	90.20	89.40	2	2,749	0.07%
2021/04/15	4	84.18	2	85.30	86.40	2	2,688	0.07%
2021/04/14	12	82.15	17	81.44	83.00	-5	2,660	-0.19%
2021/04/13	4	86.95	2	86.10	85.50	2	2,604	0.08%
2021/04/12	8	88.36	27	87.96	85.50	-19	2,574	-0.74%
2021/04/09	5	89.88	38	88.32	87.70	-33	2,535	-1.30%
2021/04/08	41	93.31	17	93.05	90.10	24	2,495	0.96%
2021/04/07	15	91.89	23.1	91.04	92.60	-8.1	2,394	-0.34%
2021/04/06	26.1	89.31	8	88.65	86.70	18.1	2,328	0.78%
2021/04/01	40	92.72	26	91.86	89.60	14	2,270	0.62%
2021/03/31	36	87.54	26.1	86.82	87.30	9.9	2,131	0.46%
2021/03/30	72.1	84.31	74	84.62	84.00	-1.9	1,987	-0.10%
2021/03/29	8	80.39	31	79.74	80.00	-23	1,842	-1.25%
2021/03/26	14	77.64	11.1	78.41	79.80	2.9	1,793	0.16%
2021/03/25	20	77.82	20	77.87	77.30	0	1,737	0.00%
2021/03/24	50	82.30	46	80.79	81.40	4	1,664	0.24%
2021/03/23	66	89.98	69	88.42	82.70	-3	1,556	-0.19%
2021/03/22	22	91.55	2	91.70	91.70	20	1,235	1.62%
2021/03/19	12	80.53	18	81.71	83.40	-6	1,158	-0.52%
2021/03/18	8	71.64	9	74.23	75.90	-1	1,032	-0.10%
2021/03/17	4	68.55	4	68.88	69.00	0	959	0.00%
2021/03/16	14	68.54	18	68.39	68.20	-4	949	-0.42%
2021/03/15	1	65.90	18	65.37	65.80	-17	894	-1.90%
2021/03/12	1	65.80	0	0.00	65.50	1	888	0.11%
2021/03/11	5	66.34	3	66.43	66.40	2	883	0.23%
2021/03/10	24	66.29	19	66.37	65.70	5	870	0.57%
2021/03/08	1	62.60	1	63.80	62.70	0	841	0.00%
2021/03/05	4	64.45	3	63.57	62.50	1	836	0.12%
2021/03/04	1	61.60	1	62.00	61.90	0	807	0.00%
2021/03/02	0	0.00	1	64.20	63.20	-1	821	-0.12%
2021/02/25	3	66.77	1	65.20	65.20	2	802	0.25%
2021/02/24	1	68.90	10	69.33	66.80	-9	791	-1.14%
2021/02/23	10.1	67.97	4	69.55	68.00	6.1	768	0.79%
2021/02/22	28	67.42	25	69.42	70.90	3	731	0.41%
2021/02/19	6	62.98	12	63.95	65.70	-6	630	-0.95%
2021/02/18	1	59.80	8	59.60	59.80	-7	565	-1.24%
2021/02/17	0	0.00	3.1	56.01	55.00	-3.1	542	-0.56%
2021/02/05	8	58.05	0	0.00	57.50	8	597	1.34%
2021/02/04	8	58.74	15.2	58.84	59.10	-7.2	606	-1.18%
2021/02/03	15.2	58.36	5	58.74	59.60	10.2	567	1.80%
2021/02/02	0	0.00	1	53.60	54.20	-1	511	-0.20%
2021/02/01	3	53.53	0	0.00	53.10	3	509	0.59%
2021/01/29	11	56.94	15	56.03	54.40	-4	504	-0.79%
2021/01/28	1	53.50	0	0.00	53.30	1	484	0.21%
2021/01/27	0	0.00	1	54.00	54.00	-1	484	-0.21%
2021/01/26	1	55.30	0	0.00	53.80	1	487	0.21%
2021/01/25	1	54.70	0	0.00	54.60	1	485	0.21%
2021/01/22	0	0.00	4	54.33	54.90	-4	484	-0.83%
2021/01/21	0	0.00	9	53.60	54.00	-9	481	-1.87%
2021/01/20	0	0.00	1	55.20	55.20	-1	482	-0.21%
2021/01/19	0	0.00	1	56.90	57.00	-1	479	-0.21%
2021/01/15	3	57.40	0	0.00	57.20	3	475	0.63%
2021/01/14	0	0.00	4	58.93	58.70	-4	472	-0.85%
2021/01/13	1	58.10	1	57.90	58.10	0	469	0.00%
2021/01/12	3	57.73	1	58.70	57.00	2	468	0.43%
2021/01/08	1	58.00	3	57.90	58.20	-2	462	-0.43%
2021/01/07	0	0.00	3	59.70	59.20	-3	459	-0.65%
2021/01/06	1	58.60	13	60.55	58.70	-12	456	-2.63%
2021/01/05	4	61.30	7	61.16	60.40	-3	451	-0.66%
2021/01/04	6	61.53	6	61.92	61.30	0	449	0.00%
2020/12/31	6	60.68	7	62.39	60.70	-1	442	-0.23%
2020/12/30	3	60.93	1	60.50	61.50	2	435	0.46%
2020/12/29	16	61.97	10	61.17	61.00	6	437	1.37%
2020/12/28	0	0.00	4	58.70	59.20	-4	412	-0.97%
2020/12/24	0	0.00	6	57.90	57.60	-6	408	-1.47%
2020/12/23	0	0.00	19	57.26	57.70	-19	407	-4.66%
2020/12/22	3	57.90	1	59.00	56.80	2	408	0.49%
2020/12/21	1	59.00	0	0.00	58.60	1	405	0.25%
2020/12/18	12	60.09	5	60.36	60.00	7	403	1.73%
2020/12/16	2	56.95	2	57.60	58.20	0	391	0.00%
2020/12/10	2	58.95	2	60.00	59.40	0	382	0.00%
2020/12/09	9	60.83	3	61.33	60.60	6	379	1.58%
2020/12/07	0	0.00	2	59.40	59.10	-2	367	-0.54%
2020/12/04	1	59.60	0	0.00	59.60	1	365	0.27%
2020/12/03	7	61.19	1	60.70	60.30	6	360	1.66%
2020/12/02	2	60.40	1	60.10	61.10	1	356	0.28%
2020/12/01	6	59.02	4	59.08	59.10	2	348	0.57%
2020/11/30	4	60.30	0	0.00	59.70	4	353	1.13%
2020/11/27	7	60.94	9	61.59	61.00	-2	349	-0.57%
2020/11/26	6	60.08	0	0.00	60.00	6	324	1.85%
2020/11/25	2	59.80	2	59.30	59.00	0	321	0.00%
2020/11/24	3	58.90	0	0.00	58.20	3	313	0.96%
2020/11/23	4	59.78	0	0.00	59.30	4	311	1.28%
2020/11/20	1	59.80	0	0.00	58.80	1	306	0.33%
2020/11/19	5	59.20	0	0.00	58.60	5	307	1.63%
2020/11/18	4	58.95	0	0.00	58.90	4	308	1.30%
2020/11/17	0	0.00	1	57.60	57.80	-1	305	-0.33%
2020/11/16	4	60.45	7	60.16	59.70	-3	307	-0.97%
2020/11/13	29	62.38	21	61.32	61.60	8	300	2.67%
2020/11/10	0	0.00	1	54.10	54.00	-1	224	-0.44%
2020/11/09	9	53.76	0	0.00	53.70	9	225	3.99%
2020/11/06	0	0.00	2	53.00	53.30	-2	225	-0.89%
2020/11/05	0	0.00	3	53.70	53.60	-3	228	-1.31%
2020/11/04	6	53.68	0	0.00	52.90	6	231	2.59%
2020/11/03	1	53.70	0	0.00	53.70	1	234	0.43%
2020/10/29	1	51.00	1	51.50	52.40	0	241	0.00%
2020/10/28	1	53.50	0	0.00	51.80	1	241	0.41%
2020/10/27	1	53.70	0	0.00	53.50	1	239	0.42%
2020/10/22	0	0.00	1	54.50	54.30	-1	259	-0.39%
2020/10/08	1	56.70	1	56.50	56.50	0	313	0.00%
2020/10/06	3	56.60	3	56.27	56.60	0	330	0.00%
2020/09/28	0	0.00	1	55.00	55.10	-1	424	-0.24%
2020/09/25	1	56.80	1	55.60	54.50	0	447	0.00%
2020/09/16	1	60.10	0	0.00	58.80	1	563	0.18%
2020/09/14	0	0.00	2	57.50	58.50	-2	591	-0.34%
2020/09/01	1	58.80	0	0.00	59.50	1	748	0.13%
2020/08/26	0	0.00	1	59.30	59.30	-1	798	-0.13%
2020/08/24	0	0.00	1	58.10	58.10	-1	803	-0.12%
2020/08/21	2	57.80	1	57.60	57.60	1	807	0.12%
2020/08/18	5	59.60	0	0.00	59.50	5	820	0.61%
2020/08/17	0	0.00	2	61.50	61.20	-2	818	-0.24%
2020/08/14	1	60.30	3	60.40	60.50	-2	824	-0.24%
2020/08/12	0	0.00	1	59.60	59.60	-1	827	-0.12%
2020/08/10	0	0.00	2	61.00	61.00	-2	832	-0.24%
2020/08/06	0	0.00	1	62.60	62.60	-1	836	-0.12%
2020/08/05	0	0.00	1	63.90	63.80	-1	840	-0.12%
2020/08/04	2	63.20	1	63.20	63.10	1	842	0.12%
2020/07/29	0	0.00	1	61.60	61.40	-1	941	-0.11%
2020/07/28	2	61.80	2	62.27	60.20	0	940	0.00%
2020/07/27	4	63.38	2	64.05	62.60	2	940	0.21%
2020/07/24	5	65.62	2	65.00	64.90	3	948	0.32%
2020/07/22	1	68.20	1	68.80	67.80	0	953	0.00%
2020/07/21	1	68.30	1	68.80	67.80	0	949	0.00%
2020/07/20	2	65.20	2	65.75	66.80	0	947	0.00%
2020/07/16	1	66.60	0.3	66.60	66.60	0.7	961	0.07%
2020/07/15	1	68.10	1	68.80	66.60	0	964	0.00%
2020/07/13	4	68.60	2	69.20	68.50	2	996	0.20%
2020/07/10	10	68.49	9	68.72	67.60	1	1,040	0.10%
2020/07/09	6	70.98	0	0.00	70.20	6	1,045	0.57%
2020/07/08	7	71.70	9	72.39	71.40	-2	1,038	-0.19%
2020/07/07	18.3	72.35	18	70.42	70.50	0.3	1,027	0.03%
2020/07/06	4	68.85	9	69.83	69.70	-5	983	-0.51%
2020/07/03	5	68.05	0	0.00	69.90	5	969	0.52%
2020/07/02	6	68.58	1	69.40	68.80	5	961	0.52%
2020/07/01	3	68.00	16	67.41	67.80	-13	952	-1.36%
2020/06/30	0	0.00	2	65.70	65.60	-2	925	-0.22%
2020/06/29	1	64.40	1	64.00	64.00	0	922	0.00%
2020/06/24	4	65.73	1	65.90	65.90	3	914	0.33%
2020/06/23	7	67.29	4	67.05	66.10	3	910	0.33%
2020/06/22	2	66.65	4	66.05	66.00	-2	885	-0.23%
2020/06/19	8	66.95	5	67.20	66.10	3	885	0.34%
2020/06/18	7	65.17	13	65.05	65.70	-6	868	-0.69%
2020/06/17	25	66.85	14	66.42	65.10	11	861	1.28%
2020/06/16	6	63.40	5	63.46	63.50	1	805	0.12%
2020/06/15	2	62.95	2	63.80	62.40	0	807	0.00%
2020/06/12	3	60.03	3	59.77	61.10	0	811	0.00%
2020/06/11	3	62.83	5	63.24	61.60	-2	837	-0.24%
2020/06/10	3	64.67	1	64.40	64.40	2	852	0.23%
2020/06/09	2	65.15	1	64.80	63.90	1	862	0.12%
2020/06/08	8	64.90	1	64.70	64.40	7	879	0.80%
2020/06/05	2	63.85	4	64.70	66.30	-2	857	-0.23%
2020/06/03	3	62.57	10	62.73	62.60	-7	843	-0.83%
2020/06/02	2	62.10	1	62.80	61.50	1	837	0.12%
2020/06/01	1	61.40	3	61.90	61.40	-2	829	-0.24%
2020/05/29	4	60.23	6	60.87	60.50	-2	828	-0.24%
2020/05/28	7	62.09	2	61.90	60.50	5	829	0.60%
2020/05/27	4	62.93	4	62.90	62.10	0	829	0.00%
2020/05/26	0	0.00	4	61.98	61.30	-4	824	-0.49%
2020/05/25	1	59.30	2	59.70	60.90	-1	821	-0.12%
2020/05/22	2	60.30	0	0.00	59.30	2	820	0.24%
2020/05/21	3	61.03	1	61.60	62.00	2	820	0.24%
2020/05/20	1	59.90	0	0.00	59.90	1	843	0.12%
2020/05/19	0	0.00	1	59.00	59.00	-1	850	-0.12%
2020/05/18	1	58.50	0	0.00	58.00	1	860	0.12%
2020/05/15	2	59.90	4	59.73	59.00	-2	861	-0.23%
2020/05/12	2	62.45	2	63.20	61.70	0	870	0.00%
2020/05/11	2	61.90	1	62.10	62.60	1	869	0.11%
2020/05/08	4	62.73	10	63.40	62.20	-6	866	-0.69%
2020/05/07	7	64.14	9	64.82	64.10	-2	854	-0.23%
2020/05/06	15	62.65	8	62.29	64.80	7	825	0.85%
2020/05/05	1	58.40	2	59.15	59.00	-1	776	-0.13%
2020/05/04	1	58.30	1	59.00	58.40	0	784	0.00%
2020/04/30	8	59.95	2	59.90	59.80	6	786	0.76%
2020/04/29	0	0.00	3	59.00	59.00	-3	790	-0.38%
2020/04/28	2	58.15	0	0.00	58.20	2	783	0.26%
2020/04/27	2	58.95	2	58.50	58.20	0	795	0.00%
2020/04/23	1	57.30	1	58.00	57.30	0	788	0.00%
2020/04/22	0	0.00	1	55.60	57.20	-1	786	-0.13%
2020/04/21	0	0.00	1	55.90	55.40	-1	775	-0.13%
2020/04/17	3	59.10	2	59.70	58.60	1	765	0.13%
2020/04/16	5	58.20	3	57.60	58.60	2	750	0.27%
2020/04/15	17	58.64	19	57.16	58.70	-2	743	-0.27%
2020/04/14	2	54.30	0	0.00	55.50	2	696	0.29%
2020/04/13	0	0.00	6	50.93	50.50	-6	690	-0.87%
2020/04/10	1	50.80	2	50.90	51.60	-1	699	-0.14%
2020/04/09	1	53.10	0	0.00	52.10	1	707	0.14%
2020/04/08	6	52.65	2	52.80	53.00	4	717	0.56%
2020/04/07	1	53.40	1	53.20	51.80	0	725	0.00%
2020/04/06	0	0.00	1	46.20	50.20	-1	751	-0.13%
2020/04/01	1	45.60	0	0.00	45.70	1	865	0.12%
2020/03/31	0	0.00	2	44.78	45.40	-2	966	-0.21%
2020/03/30	0	0.00	6	41.20	43.20	-6	972	-0.62%
2020/03/26	5	43.54	3	42.25	43.00	2	1,015	0.20%
2020/03/25	2	41.80	1	41.10	42.75	1	1,018	0.10%
2020/03/24	1	38.95	0	0.00	38.95	1	1,019	0.10%
2020/03/23	3	37.22	1	37.20	37.20	2	1,026	0.19%
2020/03/20	1	38.35	1	40.20	40.10	0	1,038	0.00%
2020/03/19	3	39.02	3	38.40	38.35	0	1,056	0.00%
2020/03/18	3	46.07	2	45.68	42.60	1	1,069	0.09%
2020/03/17	4	46.38	5	47.37	45.45	-1	1,140	-0.09%
2020/03/16	6	53.45	5	51.64	50.50	1	1,110	0.09%
2020/03/13	0	0.00	2	55.50	56.10	-2	1,089	-0.18%
2020/03/12	5	64.70	9	63.57	61.60	-4	1,077	-0.37%
2020/03/11	2	69.55	5	70.02	68.40	-3	1,055	-0.28%
2020/03/10	2	67.85	4	69.78	72.00	-2	1,072	-0.19%
2020/03/09	2	71.80	3	71.17	70.00	-1	1,064	-0.09%
2020/03/02	0	0.00	2	68.95	71.40	-2	1,057	-0.19%
2020/02/27	2	74.45	1	71.20	71.20	1	1,051	0.10%
2020/02/26	1	74.70	1	74.70	74.90	0	1,043	0.00%
2020/02/25	0	0.00	2	74.00	74.40	-2	1,041	-0.19%
2020/02/24	0	0.00	1	74.90	74.70	-1	1,053	-0.09%
2020/02/21	11	76.55	18	76.75	76.20	-7	1,057	-0.66%
2020/02/20	10	75.10	3	75.03	75.30	7	1,032	0.68%
2020/02/19	2	72.90	2	73.50	74.80	0	1,024	0.00%
2020/02/18	2	72.90	3	72.83	73.20	-1	1,015	-0.10%
2020/02/17	3	71.67	3	71.50	72.30	0	1,014	0.00%
2020/02/14	0	0.00	1	73.30	73.20	-1	1,013	-0.10%
2020/02/13	3	73.63	2	73.75	73.30	1	1,019	0.10%
2020/02/12	1	72.30	1	72.00	72.50	0	1,019	0.00%
2020/02/11	5	71.24	4	71.10	71.10	1	1,024	0.10%
2020/02/10	1	69.70	0	0.00	69.70	1	1,031	0.10%
2020/02/07	3	71.03	2	70.90	70.90	1	1,036	0.10%
2020/02/06	1	71.60	5	72.26	72.10	-4	1,050	-0.38%
2020/02/05	0	0.00	1	71.80	71.30	-1	1,051	-0.10%
2020/02/03	5	66.88	6	67.17	69.00	-1	1,058	-0.09%
2020/01/31	3	71.30	5	71.80	71.30	-2	1,051	-0.19%
2020/01/30	1	71.80	0	0.00	70.90	1	1,054	0.09%
2020/01/20	1	79.00	0	0.00	78.50	1	1,049	0.10%
2020/01/17	5	78.64	2	78.40	78.00	3	1,056	0.28%
2020/01/14	1	78.70	1	78.80	78.80	0	1,074	0.00%
2020/01/13	1	78.70	0	0.00	78.70	1	1,075	0.09%
2020/01/10	0	0.00	1	78.20	77.40	-1	1,102	-0.09%
2020/01/09	4	78.30	3	78.10	77.90	1	1,103	0.09%
2020/01/08	2	77.55	4	77.78	77.30	-2	1,100	-0.18%
2020/01/07	1	79.60	1	79.00	79.00	0	1,098	0.00%
2020/01/06	3	80.30	8	80.08	79.90	-5	1,110	-0.45%
2020/01/03	4	82.65	3	82.77	82.20	1	1,106	0.09%
2020/01/02	8	84.33	7	83.71	83.80	1	1,094	0.09%
2019/12/31	10	84.55	7	84.54	83.60	3	1,088	0.28%
2019/12/30	8	86.08	9	86.34	85.00	-1	1,083	-0.09%
2019/12/27	46	87.90	51.2	87.44	85.40	-5.2	1,050	-0.49%
2019/12/26	30.2	84.80	17	84.51	85.90	13.2	939	1.40%
2019/12/25	1	81.00	1	82.40	82.00	0	848	0.00%
2019/12/24	5	81.42	1	81.40	81.40	4	858	0.47%
2019/12/23	12	83.51	14	82.76	81.30	-2	864	-0.23%
2019/12/20	1	81.10	1	80.80	81.20	0	851	0.00%
2019/12/19	0	0.00	4	81.10	80.70	-4	855	-0.47%
2019/12/18	3	81.37	2	81.60	81.40	1	870	0.11%
2019/12/17	2	82.45	4	82.20	81.60	-2	871	-0.23%
2019/12/16	5	82.64	3	82.07	82.10	2	864	0.23%
2019/12/13	6	80.15	9	79.76	81.00	-3	841	-0.36%
2019/12/12	17	83.35	15	82.75	81.10	2	820	0.24%
2019/12/11	0	0.00	1	78.40	78.30	-1	738	-0.14%
2019/12/10	0	0.00	1	79.20	78.20	-1	746	-0.13%
2019/12/09	1	80.10	0	0.00	79.50	1	755	0.13%
2019/12/06	1	79.90	3	79.97	79.50	-2	761	-0.26%
2019/12/05	1	80.80	5	80.18	80.60	-4	763	-0.52%
2019/12/03	1	79.10	0	0.00	78.50	1	784	0.13%
2019/12/02	2	77.70	2	78.50	78.90	0	794	0.00%
2019/11/27	0	0.00	1	79.30	78.60	-1	848	-0.12%
2019/11/26	1	78.50	0	0.00	78.20	1	864	0.12%
2019/11/22	27	78.17	1	77.90	77.70	26	884	2.94%
2019/11/21	32	75.86	8	76.64	78.00	24	890	2.70%
2019/11/20	14	75.60	56	76.25	77.40	-42	884	-4.75%
2019/11/19	0	0.00	12	76.07	76.00	-12	914	-1.31%
2019/11/15	6	74.70	7	75.11	75.50	-1	931	-0.11%
2019/11/14	3	74.70	3	75.33	74.60	0	949	0.00%
2019/11/13	12	74.68	11	75.17	74.80	1	960	0.10%
2019/11/12	55	74.21	25	74.48	75.00	30	969	3.10%
2019/11/11	2	75.15	30	76.14	74.50	-28	970	-2.89%
2019/11/08	2	78.55	0	0.00	77.50	2	974	0.21%
2019/11/07	2	79.20	0	0.00	79.20	2	980	0.20%
2019/11/06	2	80.05	0	0.00	80.00	2	1,003	0.20%
2019/11/05	2	82.15	3	82.00	81.20	-1	1,018	-0.10%
2019/11/01	24	80.07	4	79.45	81.00	20	1,048	1.91%
2019/10/31	6	80.17	7	79.89	79.30	-1	1,055	-0.09%
2019/10/30	1	81.20	0	0.00	80.90	1	1,059	0.09%
2019/10/29	0	0.00	20	81.76	80.40	-20	1,074	-1.86%
2019/10/28	2	81.60	2	82.55	81.30	0	1,108	0.00%
2019/10/25	12	82.98	15	83.71	82.90	-3	1,150	-0.26%
2019/10/24	6	84.25	4	84.13	84.50	2	1,163	0.17%
2019/10/23	1	83.00	0	0.00	82.50	1	1,170	0.09%
2019/10/21	0	0.00	1	83.40	82.80	-1	1,213	-0.08%
2019/10/18	5	83.00	10	83.20	82.20	-5	1,230	-0.41%
2019/10/17	0	0.00	3	81.87	81.70	-3	1,217	-0.25%
2019/10/16	3	80.97	2	81.30	80.90	1	1,245	0.08%
2019/10/15	5	81.26	3	81.77	81.30	2	1,283	0.16%
2019/10/14	2	81.70	6	81.80	82.20	-4	1,329	-0.30%
2019/10/09	7	78.99	4	79.38	79.50	3	1,340	0.22%
2019/10/08	2	80.75	2	80.55	80.20	0	1,372	0.00%
2019/10/07	3	80.83	1	80.40	80.40	2	1,426	0.14%
2019/10/04	33	81.43	35	81.42	80.60	-2	1,437	-0.14%
2019/10/03	3	81.13	0	0.00	81.10	3	1,445	0.21%
2019/10/02	5	81.86	3	82.30	82.30	2	1,467	0.14%
2019/10/01	3	81.60	1	81.90	82.30	2	1,505	0.13%
2019/09/27	3	82.50	5	80.54	80.80	-2	1,559	-0.13%
2019/09/26	9	83.37	8	83.76	82.40	1	1,729	0.06%
2019/09/25	5	84.56	4	84.48	84.40	1	1,757	0.06%
2019/09/24	1	87.10	2	87.00	86.50	-1	1,796	-0.06%
2019/09/23	2	86.40	7	87.60	87.00	-5	1,800	-0.28%
2019/09/20	3	85.00	3	85.00	84.70	0	1,827	0.00%
2019/09/19	6	85.80	4	87.15	86.00	2	1,826	0.11%
2019/09/18	1	86.00	1	86.20	86.50	0	1,834	0.00%
2019/09/17	14	86.16	9	85.60	85.60	5	1,841	0.27%
2019/09/16	1	86.90	1	87.10	86.50	0	1,890	0.00%
2019/09/12	15	85.51	15	85.91	86.50	0	1,928	0.00%
2019/09/11	30	85.80	32	84.57	85.30	-2	1,964	-0.10%
2019/09/10	1	85.10	3	84.73	83.90	-2	1,977	-0.10%
2019/09/09	0	0.00	2	85.50	85.20	-2	1,980	-0.10%
2019/09/06	2	88.15	8	87.48	87.00	-6	2,000	-0.30%
2019/09/05	7	87.27	3	88.03	87.40	4	2,120	0.19%
2019/09/04	0	0.00	3	87.13	87.10	-3	2,130	-0.14%
2019/09/03	13	87.73	10	87.38	86.30	3	2,179	0.14%
2019/09/02	0	0.00	1	86.00	86.30	-1	2,184	-0.05%
2019/08/30	1	85.00	2	85.00	84.60	-1	2,210	-0.05%
2019/08/29	3	85.00	1	86.20	83.60	2	2,241	0.09%
2019/08/28	1	84.60	2	85.40	85.10	-1	2,308	-0.04%
2019/08/27	6	82.80	3	83.23	83.20	3	2,330	0.13%
2019/08/26	1	81.70	2	81.90	81.80	-1	2,496	-0.04%
2019/08/23	3	85.13	2	84.60	84.40	1	2,510	0.04%
2019/08/22	6	85.32	10	85.69	85.30	-4	2,522	-0.16%
2019/08/21	6	83.80	2	82.95	83.50	4	2,500	0.16%
2019/08/20	2	83.70	1	83.40	84.00	1	2,526	0.04%
2019/08/19	1	83.10	2	83.25	83.20	-1	2,567	-0.04%
2019/08/16	3	82.70	2	82.20	82.60	1	2,582	0.04%
2019/08/15	4	80.98	8	79.83	82.00	-4	2,606	-0.15%
2019/08/14	7	82.20	6	82.12	81.50	1	2,640	0.04%
2019/08/13	6	80.88	5	80.92	81.00	1	2,662	0.04%
2019/08/12	3	82.03	5	82.66	82.60	-2	2,694	-0.07%
2019/08/08	12	82.00	17	82.54	82.50	-5	2,713	-0.18%
2019/08/07	10	82.28	4	82.10	80.20	6	2,737	0.22%
2019/08/06	6	80.85	1	77.70	83.40	5	2,789	0.18%
2019/08/05	6	83.23	15	83.37	81.20	-9	2,828	-0.32%
2019/08/02	5	85.42	6	85.82	85.80	-1	2,899	-0.03%
2019/08/01	4	87.73	2	87.00	87.60	2	2,986	0.07%
2019/07/31	46	88.08	8	88.48	88.60	38	3,018	1.26%
2019/07/30	5	88.24	3	86.87	87.60	2	3,061	0.07%
2019/07/29	11	91.87	8	92.38	90.90	3	3,117	0.10%
2019/07/26	5	94.46	38	94.79	94.10	-33	3,228	-1.02%
2019/07/25	0	0.00	1	95.20	95.20	-1	3,240	-0.03%
2019/07/24	3	97.07	5	96.34	96.00	-2	3,256	-0.06%
2019/07/23	5	95.28	3	94.93	94.90	2	3,290	0.06%
2019/07/22	4	94.73	2	94.40	94.10	2	3,343	0.06%
2019/07/19	8	96.08	8	96.21	96.20	0	3,392	0.00%
2019/07/18	4	99.28	20	96.70	95.00	-16	3,484	-0.46%
2019/07/17	7	102.43	8	101.06	99.10	-1	3,520	-0.03%
2019/07/16	14	101.21	10	101.29	102.50	4	3,537	0.11%
2019/07/15	11	100.33	7	100.43	99.70	4	3,569	0.11%
2019/07/12	8	99.74	8	99.89	99.90	0	3,658	0.00%
2019/07/11	9	99.94	10	100.54	98.00	-1	3,746	-0.03%
2019/07/10	4	98.08	3	98.00	98.00	1	3,848	0.03%
2019/07/09	2	97.65	2	97.70	98.10	0	3,900	0.00%
2019/07/08	8	98.75	9	98.82	98.20	-1	3,971	-0.03%
2019/07/05	13	101.28	16	100.43	100.00	-3	4,079	-0.07%
2019/07/04	19	101.37	23	101.57	101.00	-4	4,273	-0.09%
2019/07/03	112	102.33	108	102.10	101.00	4	4,250	0.09%	大買/大賣/
2019/07/02	20	97.03	4	95.95	97.50	16	4,181	0.38%
2019/07/01	24	95.21	24	95.62	94.50	0	4,230	0.00%
2019/06/28	6	92.82	7	92.64	92.70	-1	4,313	-0.02%
2019/06/27	18	93.93	18	94.36	93.40	0	4,701	0.00%
2019/06/26	2	91.50	3	92.03	92.00	-1	4,768	-0.02%
2019/06/25	2	93.10	3	93.20	91.70	-1	4,955	-0.02%
2019/06/24	11	93.12	7	93.10	93.90	4	5,059	0.08%
2019/06/21	21	95.05	12	94.83	93.10	9	5,233	0.17%
2019/06/20	10	94.82	5	94.84	96.00	5	5,360	0.09%
2019/06/19	18	93.29	18	93.80	93.70	0	5,531	0.00%
2019/06/18	24	93.34	23	92.26	91.70	1	5,736	0.02%
2019/06/17	2	91.60	4	92.38	93.10	-2	6,079	-0.03%
2019/06/14	16	93.32	17	92.69	92.20	-1	6,285	-0.02%
2019/06/13	116	95.32	124	94.14	93.00	-8	6,533	-0.12%	大買/大賣/
2019/06/12	18	91.80	21	92.04	91.90	-3	6,974	-0.04%
2019/06/11	15	92.87	22	92.19	91.50	-7	7,475	-0.09%
2019/06/10	20	92.07	29	91.91	92.00	-9	7,718	-0.12%
2019/06/06	36	89.74	18	88.62	90.00	18	7,860	0.23%
2019/06/05	7	90.84	19	91.82	89.60	-12	7,841	-0.15%
2019/06/04	34	91.27	32	90.97	89.40	2	7,829	0.03%
2019/06/03	17	88.71	3	88.53	89.40	14	7,783	0.18%
2019/05/31	72	91.47	87	91.64	90.20	-15	7,800	-0.19%
2019/05/30	1	87.10	5	87.30	86.50	-4	7,816	-0.05%
2019/05/29	12	86.23	10	86.20	86.50	2	7,830	0.03%
2019/05/28	6	87.27	3	87.87	87.10	3	7,848	0.04%
2019/05/27	3	86.90	6	87.32	88.00	-3	7,900	-0.04%
2019/05/24	11	87.47	11	87.68	86.70	0	7,979	0.00%
2019/05/23	12	86.25	15	86.19	87.10	-3	8,178	-0.04%
2019/05/22	9	90.98	9	89.68	88.10	0	8,372	0.00%
2019/05/21	17	89.09	19	90.30	90.50	-2	8,408	-0.02%
2019/05/20	20	87.03	24	86.95	87.80	-4	8,474	-0.05%
2019/05/17	30	89.52	26	89.02	87.00	4	8,505	0.05%
2019/05/16	29	91.37	33	90.46	89.50	-4	8,500	-0.05%
2019/05/15	17	90.97	14	90.67	91.20	3	8,522	0.04%
2019/05/14	17	88.19	18	88.58	90.80	-1	8,544	-0.01%
2019/05/13	27	88.84	32	89.15	87.50	-5	8,491	-0.06%
2019/05/10	35	94.83	29	94.72	92.10	6	8,443	0.07%
2019/05/09	55	97.36	64	92.75	92.00	-9	8,369	-0.11%
2019/05/08	18	100.33	17	99.88	100.50	1	8,294	0.01%
2019/05/07	43	102.81	37	102.15	100.50	6	8,328	0.07%
2019/05/06	38	102.57	30	102.92	101.00	8	8,296	0.10%
2019/05/03	84	103.65	96	104.06	106.00	-12	8,246	-0.15%
2019/05/02	17	97.56	12	97.38	96.60	5	8,138	0.06%
2019/04/30	11	95.90	12	96.93	98.20	-1	8,173	-0.01%
2019/04/29	21	98.40	22	97.76	96.10	-1	8,280	-0.01%
2019/04/26	31	101.34	25	101.68	100.50	6	8,370	0.07%
2019/04/25	40	100.55	42	101.55	102.00	-2	8,373	-0.02%
2019/04/24	46	102.25	51	102.69	102.00	-5	8,327	-0.06%
2019/04/23	60	100.34	47	100.36	99.70	13	8,246	0.16%
2019/04/22	44	102.08	60	101.37	103.00	-16	8,220	-0.19%
2019/04/19	47	102.03	45	101.51	100.50	2	8,219	0.02%
2019/04/18	84	104.61	88	104.14	103.00	-4	8,186	-0.05%
2019/04/17	69	106.37	64	106.21	107.00	5	8,114	0.06%
2019/04/16	85	107.05	81	108.16	106.00	4	7,996	0.05%
2019/04/15	32	113.22	33	114.38	113.50	-1	7,859	-0.01%
2019/04/12	25	116.12	13	115.38	112.50	12	7,814	0.15%
2019/04/11	59	118.30	50	117.67	115.00	9	7,750	0.12%
2019/04/10	69	119.16	102	119.18	116.00	-33	7,629	-0.43%	大賣/
2019/04/09	26	113.42	20	112.38	111.50	6	7,397	0.08%
2019/04/08	56	114.86	33	115.86	112.00	23	7,367	0.31%
2019/04/03	46	112.75	53	112.84	112.00	-7	7,261	-0.10%
2019/04/02	108	114.73	93	114.65	113.00	15	7,189	0.21%	大買/
2019/04/01	289	118.84	293	118.42	113.00	-4	7,057	-0.06%	大買/大賣/
2019/03/29	46	111.61	72	110.71	113.50	-26	6,663	-0.39%
2019/03/28	201	111.91	185	112.62	109.00	16	6,621	0.24%	大買/大賣/
2019/03/27	28	110.98	26	111.46	110.00	2	6,447	0.03%
2019/03/26	76	111.39	76	112.11	111.50	0	6,348	0.00%
2019/03/25	92	108.38	115	106.67	111.00	-23	6,205	-0.37%	大賣/
2019/03/22	127	109.81	109	109.34	106.50	18	6,051	0.30%	大買/大賣/
2019/03/21	170	110.10	169	108.83	110.00	1	5,912	0.02%	大買/大賣/
2019/03/20	156	110.70	149	111.53	108.00	7	5,735	0.12%	大買/大賣/
2019/03/19	232	108.66	229	106.91	109.00	3	5,403	0.06%	大買/大賣/
2019/03/18	131	111.24	140	110.48	111.50	-9	5,199	-0.17%	大買/大賣/
2019/03/15	227	106.94	233	107.78	112.00	-6	4,965	-0.12%	大買/大賣/
2019/03/14	183	100.58	180	101.68	104.00	3	4,423	0.07%	大買/大賣/
2019/03/13	186	92.40	190	91.04	94.80	-4	3,957	-0.10%	大買/大賣/
2019/03/12	44	86.78	49.1	86.56	86.20	-5.1	3,691	-0.14%
2019/03/11	5	80.80	7	81.20	80.50	-2	3,570	-0.06%
2019/03/08	12	79.81	12	79.63	81.20	0	3,698	0.00%
2019/03/07	14	82.81	28	83.16	80.70	-14	3,754	-0.37%
2019/03/06	13	84.04	11	84.05	83.80	2	3,867	0.05%
2019/03/05	77	85.94	77	86.02	84.00	0	3,883	0.00%
2019/03/04	9	83.92	21	84.30	83.00	-12	3,747	-0.32%
2019/02/27	39	83.36	34	83.09	83.80	5	3,749	0.13%
2019/02/26	19	86.29	21	86.80	84.60	-2	3,799	-0.05%
2019/02/25	52	88.18	58	87.83	87.80	-6	3,946	-0.15%
2019/02/22	227	86.68	208	86.93	87.10	19	3,894	0.49%	大買/大賣/
2019/02/21	45	85.84	71	86.68	88.60	-26	3,674	-0.71%
2019/02/20	41	81.04	33	80.61	80.60	8	3,469	0.23%
2019/02/19	43	81.27	43	81.00	80.60	0	3,443	0.00%
2019/02/18	24	78.89	24	78.64	78.50	0	3,378	0.00%
2019/02/15	8	77.85	17	78.10	76.60	-9	3,365	-0.27%
2019/02/14	14	79.74	12	79.87	79.50	2	3,384	0.06%
2019/02/13	28.1	78.87	23	78.67	78.60	5.1	3,387	0.15%
2019/02/12	4	76.78	5	76.82	76.60	-1	3,367	-0.03%
2019/02/11	4	76.63	3	76.33	76.00	1	3,457	0.03%
2019/01/30	4	77.18	2	77.05	76.10	2	3,611	0.06%
2019/01/29	5	77.50	4	77.43	76.00	1	3,778	0.03%
2019/01/28	35	77.33	26	77.28	76.90	9	3,823	0.24%
2019/01/25	10	81.76	18	81.63	81.00	-8	3,895	-0.21%
2019/01/24	31	83.60	32	81.96	80.80	-1	3,963	-0.03%
2019/01/23	20	82.61	17	82.33	82.80	3	4,024	0.07%
2019/01/22	32	83.21	26	82.47	82.00	6	4,070	0.15%
2019/01/21	45	81.50	70.1	82.20	84.40	-25.1	4,091	-0.61%
2019/01/18	48	79.18	46	79.32	79.10	2	4,078	0.05%
2019/01/17	32	77.79	31	75.94	74.80	1	4,118	0.02%
2019/01/16	4	77.55	10	77.38	77.70	-6	4,172	-0.14%
2019/01/15	11	77.32	8	77.13	77.20	3	4,183	0.07%
2019/01/14	32	77.12	34	77.27	77.40	-2	4,198	-0.05%
2019/01/11	38	77.49	43	77.16	75.30	-5	4,223	-0.12%
2019/01/10	14	75.76	8	76.15	76.00	6	4,202	0.14%
2019/01/09	12	75.44	14	75.28	74.50	-2	4,199	-0.05%
2019/01/08	9	72.28	6	72.47	72.90	3	4,212	0.07%
2019/01/07	6	71.23	6	71.82	71.80	0	4,253	0.00%
2019/01/04	11	68.00	14	67.91	69.00	-3	4,311	-0.07%
2019/01/03	3	71.43	3	70.90	70.00	0	4,353	0.00%
2019/01/02	1	74.70	1	72.80	72.80	0	4,446	0.00%
2018/12/28	0	0.00	17	73.24	73.20	-17	4,500	-0.38%
2018/12/27	3	73.73	3	73.63	72.70	0	4,614	0.00%
2018/12/26	4	72.60	2	73.10	72.00	2	4,710	0.04%
2018/12/25	12	72.74	12	73.63	73.80	0	4,850	0.00%
2018/12/24	2	74.60	6	74.58	76.00	-4	4,928	-0.08%
2018/12/21	23	71.07	34	71.44	74.50	-11	5,173	-0.21%
2018/12/20	6.1	74.38	5	74.38	73.10	1.1	5,203	0.02%
2018/12/19	9	77.58	8	77.29	77.10	1	5,247	0.02%
2018/12/18	18	78.76	13	78.04	76.70	5	5,319	0.09%
2018/12/17	11	78.08	20	78.27	79.00	-9	5,365	-0.17%
2018/12/14	52	78.06	42	77.86	78.10	10	5,397	0.19%
2018/12/13	10	76.76	10	77.23	76.40	0	5,375	0.00%
2018/12/12	6	74.22	8	74.23	74.80	-2	5,431	-0.04%
2018/12/11	4	71.58	21	71.67	71.20	-17	5,489	-0.31%
2018/12/10	36	70.20	22	69.85	70.20	14	5,668	0.25%
2018/12/07	13	73.66	6	73.53	72.90	7	5,780	0.12%
2018/12/06	18	76.20	23	75.37	72.30	-5	5,939	-0.08%
2018/12/05	7	79.53	21	79.72	79.60	-14	6,149	-0.23%
2018/12/04	21	83.52	20	82.18	82.40	1	6,228	0.02%
2018/12/03	52	83.49	67	83.30	85.00	-15	6,234	-0.24%
2018/11/30	41	77.97	29.2	78.31	78.50	11.8	6,178	0.19%
2018/11/29	94	78.46	49	77.89	76.10	45	6,282	0.72%
2018/11/28	9	75.97	9	76.44	76.00	0	6,234	0.00%
2018/11/27	14	75.16	7	75.59	76.00	7	6,255	0.11%
2018/11/26	20	74.12	15	74.06	74.00	5	6,356	0.08%
2018/11/23	40	75.38	36	74.78	73.30	4	6,442	0.06%
2018/11/22	80	77.54	93	78.01	77.20	-13	6,430	-0.20%
2018/11/21	10	73.57	11	73.50	73.50	-1	6,318	-0.02%
2018/11/20	16	72.48	12	73.19	73.40	4	6,351	0.06%
2018/11/19	2	71.60	7	71.89	72.00	-5	6,423	-0.08%
2018/11/16	13	71.70	9	72.03	70.50	4	6,522	0.06%
2018/11/15	15	69.70	16	69.84	70.80	-1	6,590	-0.02%
2018/11/14	11	70.90	11	70.77	69.50	0	6,826	0.00%
2018/11/13	108	71.65	108	68.45	72.00	0	6,956	0.00%	大買/大賣/
2018/11/12	27	70.07	26	69.89	69.50	1	6,995	0.01%
2018/11/09	30	72.29	25	72.14	72.50	5	7,088	0.07%
2018/11/08	43	74.79	40	74.53	72.80	3	7,161	0.04%
2018/11/07	209	73.63	209	72.08	74.70	0	7,267	0.00%	大買/大賣/
2018/11/06	68	75.98	69	73.97	69.60	-1	7,287	-0.01%
2018/11/05	92	73.41	93	73.50	73.40	-1	7,441	-0.01%
2018/11/02	74	72.10	87	72.27	72.00	-13	7,499	-0.17%
2018/11/01	29	67.86	15	67.31	69.50	14	7,554	0.19%
2018/10/31	30	62.27	37	61.87	63.40	-7	7,596	-0.09%
2018/10/30	72	60.62	42	60.54	57.90	30	7,697	0.39%
2018/10/29	25	62.72	74	63.33	63.50	-49	7,837	-0.63%
2018/10/26	58	66.98	75	66.04	63.30	-17	8,206	-0.21%
2018/10/25	102	70.68	77	70.65	67.90	25	8,531	0.29%	大買/
2018/10/24	41	71.88	42	72.04	75.40	-1	8,579	-0.01%
2018/10/23	33	69.23	8	71.08	68.60	25	8,644	0.29%
2018/10/22	32	72.38	44	71.89	72.00	-12	8,802	-0.14%
2018/10/19	14	68.84	31	69.87	71.60	-17	8,932	-0.19%
2018/10/18	7	70.81	3	71.73	69.90	4	9,187	0.04%
2018/10/17	10	71.84	11	71.89	71.40	-1	9,518	-0.01%
2018/10/16	29	71.07	22	70.25	69.60	7	9,898	0.07%
2018/10/15	26	70.77	6	70.03	69.80	20	10,137	0.20%
2018/10/12	45	68.44	63	68.52	68.70	-18	10,230	-0.18%
2018/10/11	8	67.68	16	66.91	66.60	-8	10,222	-0.08%
2018/10/09	170	74.21	153	73.90	73.90	17	10,225	0.17%	大買/大賣/
2018/10/08	38	75.82	41	75.89	77.00	-3	10,214	-0.03%
2018/10/05	22	77.69	46	77.53	75.50	-24	10,248	-0.23%
2018/10/04	53	80.90	83	80.71	83.20	-30	10,302	-0.29%
2018/10/03	53	82.41	114	83.84	80.60	-61	10,476	-0.58%	大賣/
2018/10/02	124	90.22	123	90.65	87.80	1	10,553	0.01%	大買/大賣/
2018/10/01	65	90.08	42	90.43	89.80	23	10,536	0.22%
2018/09/28	112	91.35	97	91.56	89.80	15	10,706	0.14%	大買/
2018/09/27	42	88.88	35	88.99	87.70	7	10,688	0.07%
2018/09/26	58	87.88	44	88.06	87.00	14	10,763	0.13%
2018/09/25	50	89.60	28	89.66	90.10	22	10,814	0.20%
2018/09/21	34	85.22	31	85.35	87.10	3	10,870	0.03%
2018/09/20	26	85.16	44	85.09	84.40	-18	10,978	-0.16%
2018/09/19	25	85.53	34	86.31	84.10	-9	11,146	-0.08%
2018/09/18	72	85.05	39	84.56	85.10	33	11,141	0.30%
2018/09/17	22	89.08	23	88.76	87.70	-1	11,068	-0.01%
2018/09/14	90	86.41	90	86.31	88.40	0	11,037	0.00%
2018/09/13	73	85.68	74	84.41	82.50	-1	10,923	-0.01%
2018/09/12	64	88.83	79	89.08	88.90	-15	10,862	-0.14%
2018/09/11	103	91.78	211.1	93.55	89.10	-108.1	10,730	-1.01%	大買/大賣/鉅額交易
2018/09/10	50	101.03	54	100.80	99.00	-4	10,501	-0.04%
2018/09/07	61	103.62	41	104.04	103.50	20	10,436	0.19%
2018/09/06	24	104.46	32	102.44	107.00	-8	10,422	-0.08%
2018/09/05	98	104.92	92	105.79	103.50	6	10,416	0.06%
2018/09/04	53	110.66	80	110.05	110.00	-27	10,441	-0.26%
2018/09/03	58	110.77	43	110.60	109.50	15	10,495	0.14%
2018/08/31	36	112.94	29	113.16	113.50	7	10,709	0.07%
2018/08/30	100	119.57	18	119.61	119.00	82	10,743	0.76%
2018/08/29	19	115.74	26	115.92	120.00	-7	10,788	-0.06%
2018/08/28	26	116.77	26	117.63	115.00	0	10,951	0.00%
2018/08/27	34	115.25	37	115.73	116.00	-3	10,990	-0.03%
2018/08/24	41	112.10	50	112.47	113.00	-9	11,033	-0.08%
2018/08/23	36	115.54	32	116.09	114.50	4	11,185	0.04%
2018/08/22	69	115.12	73	115.01	116.00	-4	11,279	-0.04%
2018/08/21	132	117.15	114	117.28	114.50	18	11,317	0.16%	大買/大賣/
2018/08/20	24	108.29	33	106.94	115.50	-9	11,226	-0.08%
2018/08/17	25	109.92	21	109.31	105.00	4	11,376	0.04%
2018/08/16	35	108.10	49	108.44	110.50	-14	11,402	-0.12%
2018/08/15	51	107.70	50	107.57	109.00	1	11,320	0.01%
2018/08/14	74	110.13	79	110.07	111.50	-5	11,342	-0.04%
2018/08/13	68	117.49	63	117.84	113.50	5	11,345	0.04%
2018/08/10	178	130.61	132	128.69	126.00	46	11,420	0.40%	大買/大賣/
2018/08/09	30	126.58	37	126.08	129.00	-7	11,345	-0.06%
2018/08/08	58	128.09	69	127.58	126.00	-11	11,396	-0.10%
2018/08/07	49	125.76	28	126.18	125.00	21	11,266	0.19%
2018/08/06	96	123.22	107	122.43	128.00	-11	11,337	-0.10%	大賣/
2018/08/03	149.1	126.10	116	126.63	122.50	33.1	11,207	0.30%	大買/大賣/
2018/08/02	164	122.31	174	121.37	127.00	-10	10,984	-0.09%	大買/大賣/
2018/08/01	246	138.93	331	137.60	123.00	-85	10,537	-0.81%	大買/大賣/
2018/07/31	56	129.29	61	129.66	136.50	-5	10,083	-0.05%
2018/07/30	64	125.09	69	125.75	124.50	-5	9,853	-0.05%
2018/07/27	99	134.28	102	133.75	131.50	-3	9,674	-0.03%	大賣/
2018/07/26	51	134.13	53	133.91	131.00	-2	9,492	-0.02%
2018/07/25	172	134.74	165	134.79	134.50	7	9,336	0.07%	大買/大賣/
2018/07/24	176.1	131.68	170	132.25	132.00	6.1	9,032	0.07%	大買/大賣/
2018/07/23	225	125.10	209	123.09	133.00	16	8,691	0.18%	大買/大賣/
2018/07/20	159	118.69	175	118.50	121.00	-16	8,312	-0.19%	大買/大賣/
2018/07/19	37	108.16	62	108.81	110.00	-25	8,035	-0.31%
2018/07/18	49	102.55	107	101.40	100.00	-58	7,940	-0.73%	大賣/
2018/07/17	39.1	105.58	51	105.59	104.00	-11.9	7,919	-0.15%
2018/07/16	90	107.57	75	107.03	105.50	15	7,930	0.19%
2018/07/13	91	112.89	49	112.94	111.00	42	7,854	0.53%
2018/07/12	122	113.41	105	113.69	112.50	17	7,801	0.22%	大買/大賣/
2018/07/11	198	111.65	145	111.65	110.50	53	7,706	0.69%	大買/大賣/
2018/07/10	102	108.74	145	107.50	110.50	-43	7,546	-0.57%	大買/大賣/
2018/07/09	66	100.17	32	99.83	100.50	34	7,448	0.46%
2018/07/06	63	101.02	127	100.37	102.50	-64	7,620	-0.84%	大賣/
2018/07/05	172	103.35	156	101.34	97.00	16	7,452	0.21%	大買/大賣/
2018/07/04	90	101.87	147	101.61	102.50	-57	7,272	-0.78%	大賣/
2018/07/03	97	105.49	77	105.95	101.50	20	7,102	0.28%
2018/07/02	132	110.94	110	111.13	112.50	22	6,998	0.31%	大買/大賣/
2018/06/29	81	107.78	127	107.11	108.50	-46	6,864	-0.67%	大賣/
2018/06/28	142	111.99	116	112.02	107.50	26	6,672	0.39%	大買/大賣/
2018/06/27	27	122.61	10	119.80	119.00	17	6,470	0.26%
2018/06/26	13	121.35	7	122.50	124.00	6	6,504	0.09%
2018/06/25	5	120.10	141.2	116.97	120.00	-136.2	6,484	-2.10%	大賣/鉅額交易
2018/06/22	21	123.17	28	126.02	121.50	-7	6,450	-0.11%
2018/06/21	32	134.44	4	143.88	134.50	28	6,383	0.44%
2018/06/20	17	138.41	24	135.44	142.00	-7	6,308	-0.11%
2018/06/19	3	141.00	21	144.40	143.00	-18	6,265	-0.29%
2018/06/15	30	157.50	6	148.83	144.50	24	6,276	0.38%
2018/06/14	36	159.33	21	157.76	160.50	15	6,241	0.24%
2018/06/13	49	161.66	17.1	160.39	159.00	31.9	6,194	0.51%
2018/06/12	101	161.21	102	162.57	168.00	-1	6,126	-0.02%	大買/大賣/
2018/06/11	80	152.08	43	152.09	153.00	37	5,982	0.62%
2018/06/08	174	149.56	145	149.95	152.50	29	5,828	0.50%	大買/大賣/
2018/06/07	89.1	138.69	88	137.35	141.00	1.1	5,542	0.02%
2018/06/06	107	131.25	103	130.71	134.50	4	5,367	0.07%	大買/大賣/
2018/06/05	135	127.04	87	125.95	123.50	48	5,239	0.92%	大買/
2018/06/04	31	120.81	59	122.42	125.00	-28	5,009	-0.56%
2018/06/01	48	116.14	28	115.41	114.00	20	4,878	0.41%
2018/05/31	139	119.54	183	120.66	115.00	-44	4,758	-0.92%	大買/大賣/
2018/05/30	221	111.64	120	107.25	115.50	101	4,525	2.23%	大買/大賣/鉅額交易
2018/05/29	77	109.24	80	109.44	105.00	-3	4,326	-0.07%
2018/05/28	113.2	106.63	89	106.67	108.50	24.2	4,203	0.58%	大買/
2018/05/25	162	103.15	133	103.82	102.00	29	4,126	0.70%	大買/大賣/
2018/05/24	25	94.97	64	95.68	98.10	-39	3,815	-1.02%
2018/05/23	44	88.77	36	88.89	89.20	8	3,716	0.22%
2018/05/22	97	88.52	105	89.71	90.90	-8	3,664	-0.22%	大賣/
2018/05/21	90	88.99	72	88.58	89.50	18	3,557	0.51%
2018/05/18	70	81.56	87	82.70	86.50	-17	3,371	-0.50%
2018/05/17	119	81.00	121	81.07	78.70	-2	3,142	-0.06%	大買/大賣/
2018/05/16	33	73.93	68	74.88	76.50	-35	2,915	-1.20%
2018/05/15	41	70.96	36	71.39	69.60	5	2,781	0.18%
2018/05/14	27	67.30	27	69.17	71.00	0	2,777	0.00%
2018/05/11	6	62.33	15	64.94	65.10	-9	2,619	-0.34%
2018/05/10	3	59.93	3	60.33	59.20	0	2,569	0.00%
2018/05/09	16	59.28	7	59.76	59.00	9	2,681	0.34%
2018/05/08	5	58.70	7	59.07	59.00	-2	2,726	-0.07%
2018/05/07	2	59.00	0	0.00	59.30	2	2,784	0.07%
2018/05/04	5	58.28	4	58.25	57.90	1	2,984	0.03%
2018/05/03	2	58.50	9	58.00	58.00	-7	3,096	-0.23%
2018/05/02	6	59.28	10	59.76	58.70	-4	3,371	-0.12%
2018/04/30	12	59.48	37	58.85	59.50	-25	3,473	-0.72%
2018/04/27	27	59.03	26	59.19	59.90	1	3,483	0.03%
2018/04/26	32	61.02	22	59.81	58.10	10	3,536	0.28%
2018/04/25	46	62.97	29	62.72	62.70	17	3,494	0.49%
2018/04/24	38	62.17	11	62.64	62.40	27	3,476	0.78%
2018/04/23	20	63.87	19	64.51	62.60	1	3,429	0.03%
2018/04/20	38	67.59	14	66.54	65.50	24	3,379	0.71%
2018/04/19	2	64.55	5	64.76	66.00	-3	3,301	-0.09%
2018/04/18	20	65.01	10	65.76	64.60	10	3,285	0.30%
2018/04/17	12	67.65	11	67.79	65.20	1	3,240	0.03%
2018/04/16	48	69.96	23	70.10	68.30	25	3,167	0.79%
2018/04/13	21	67.21	16	68.01	68.80	5	3,051	0.16%
2018/04/12	80	69.36	64.5	69.59	67.60	15.5	2,929	0.53%
2018/04/11	10	65.40	16	67.30	67.30	-6	2,688	-0.22%
2018/04/10	27	61.42	8	61.95	61.20	19	2,661	0.71%
2018/04/09	9	61.19	9	60.71	60.30	0	2,649	0.00%
2018/04/03	10	60.90	12	61.30	61.30	-2	2,653	-0.08%
2018/04/02	2	61.50	1	62.10	61.30	1	2,645	0.04%
2018/03/31	6	61.23	7	61.06	61.30	-1	2,648	-0.04%
2018/03/30	20	61.25	24	61.08	60.60	-4	2,650	-0.15%
2018/03/29	62	63.89	59	63.18	61.40	3	2,640	0.11%
2018/03/28	15	62.97	14	63.14	62.60	1	2,574	0.04%
2018/03/27	6	62.55	13	62.57	62.10	-7	2,554	-0.27%
2018/03/26	3	60.50	3	60.73	60.60	0	2,532	0.00%
2018/03/23	4	59.43	3	59.47	59.60	1	2,529	0.04%
2018/03/22	5	63.02	0	0.00	61.20	5	2,518	0.20%
2018/03/21	13	63.24	13	61.91	62.30	0	2,510	0.00%
2018/03/20	27	61.09	25	60.28	60.10	2	2,465	0.08%
2018/03/19	10	61.65	10	61.30	61.00	0	2,484	0.00%
2018/03/16	6	62.35	5	61.90	62.00	1	2,504	0.04%
2018/03/15	9	63.31	11	62.54	62.10	-2	2,538	-0.08%
2018/03/14	2	61.40	2	60.70	60.80	0	2,508	0.00%
2018/03/13	7	61.71	6	61.85	61.40	1	2,564	0.04%
2018/03/12	5	61.10	5	60.90	60.90	0	2,591	0.00%
2018/03/09	13	62.32	11	61.55	60.80	2	2,616	0.08%
2018/03/07	0	0.00	2	59.60	59.60	-2	2,601	-0.08%
2018/03/06	3	60.90	3	60.10	60.00	0	2,612	0.00%
2018/03/05	26	62.23	30	60.43	59.90	-4	2,616	-0.15%
2018/03/02	15	61.97	17	62.01	62.10	-2	2,612	-0.08%
2018/03/01	16	63.11	17	63.38	63.10	-1	2,609	-0.04%
2018/02/27	73	63.89	74	64.49	63.90	-1	2,604	-0.04%
2018/02/26	36	60.44	31	60.87	61.00	5	2,528	0.20%
2018/02/23	17	61.46	20	60.33	60.10	-3	2,537	-0.12%
2018/02/22	9	59.83	9	59.03	59.80	0	2,603	0.00%
2018/02/21	13	58.72	11	59.57	60.00	2	2,648	0.08%
2018/02/12	21	56.78	22	55.81	55.70	-1	2,684	-0.04%
2018/02/09	1	55.50	1	51.60	57.00	0	2,874	0.00%
2018/02/08	12	57.66	10	56.57	56.10	2	2,860	0.07%
2018/02/07	13	59.36	12	60.33	58.90	1	2,849	0.04%
2018/02/06	13	58.65	19	57.21	56.20	-6	2,850	-0.21%
2018/02/05	7	61.14	11	61.45	62.40	-4	2,829	-0.14%
2018/02/02	21	64.57	21	64.10	63.90	0	2,885	0.00%
2018/02/01	62	66.29	74	66.46	65.20	-12	2,905	-0.41%
2018/01/31	16	64.02	32	64.28	64.00	-16	2,831	-0.57%
2018/01/30	22	63.65	29	63.79	63.90	-7	2,848	-0.25%
2018/01/29	128	66.60	132	66.11	65.00	-4	2,815	-0.14%	大買/大賣/
2018/01/26	67	63.36	61	63.43	63.00	6	2,670	0.22%
2018/01/25	142	62.54	146	62.39	62.50	-4	2,600	-0.15%	大買/大賣/
2018/01/24	19	56.86	24	57.40	58.80	-5	2,372	-0.21%
2018/01/23	4	54.50	1	54.20	53.50	3	2,310	0.13%
2018/01/22	17	53.38	16	54.75	55.70	1	2,337	0.04%
2018/01/19	1	50.50	13	50.63	51.50	-12	2,332	-0.51%
2018/01/18	2	50.80	1	50.70	50.30	1	2,351	0.04%
2018/01/16	1	50.00	14	50.16	49.90	-13	2,414	-0.54%
2018/01/15	0	0.00	4	50.30	49.95	-4	2,426	-0.16%
2018/01/12	1	50.50	15	50.72	50.30	-14	2,472	-0.57%
2018/01/11	4	49.90	0	0.00	49.45	4	2,489	0.16%
2018/01/10	1	49.50	12	49.79	49.75	-11	2,540	-0.43%
2018/01/09	1	50.60	0	0.00	50.20	1	2,599	0.04%
2018/01/08	1	50.80	21	50.74	50.60	-20	2,661	-0.75%
2018/01/05	11	52.91	17	52.28	52.00	-6	2,775	-0.22%
2018/01/04	15	52.40	5	52.34	52.40	10	2,828	0.35%
2018/01/03	8	51.15	2	51.30	50.60	6	2,832	0.21%
2018/01/02	4	51.18	0	0.00	51.10	4	2,852	0.14%