宣德 (5457)-新光券商分點個股進出

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

宣德

(5457)

可現股當沖

股價
59.1
漲跌
▼0.4
漲幅
-0.67%
成交量
409張
產業
上櫃電子零組件類股
420人加入追蹤

立即追蹤
本地時間:14:30

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

宣德 (5457)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
2024/04/18	6	59.17	5	59.02	59.10	1	2,048	0.05%
2024/04/17	9	59.50	2	59.75	59.50	7	2,051	0.34%
2024/04/16	7	59.91	12	59.41	59.40	-5	2,050	-0.24%
2024/04/15	0	0.00	7	61.09	61.90	-7	2,048	-0.34%
2024/04/12	5	61.40	7	61.31	61.80	-2	2,045	-0.10%
2024/04/11	7	60.53	64	60.04	60.00	-57	2,037	-2.80%
2024/04/10	0	0.00	14	61.49	61.20	-14	2,049	-0.68%
2024/04/09	76	60.60	12.2	60.76	60.90	63.8	2,046	3.12%
2024/04/08	26.1	61.67	47	61.50	62.50	-20.9	2,023	-1.03%
2024/04/03	7	58.21	6	58.30	58.00	1	1,997	0.05%
2024/04/02	21	59.99	3	59.67	59.70	18	1,991	0.90%
2024/04/01	0	0.00	8.1	61.68	61.30	-8.1	1,983	-0.41%
2024/03/29	2	60.80	6	60.82	60.70	-4	1,993	-0.20%
2024/03/28	10	61.21	4	61.13	60.60	6	2,006	0.30%
2024/03/27	3	61.67	0	0.00	61.70	3	2,024	0.15%
2024/03/26	2	62.30	15	62.38	61.70	-13	2,051	-0.63%
2024/03/25	1.1	63.89	9	63.60	63.40	-8	2,120	-0.38%
2024/03/22	5	63.10	0	0.00	62.80	5	2,169	0.23%
2024/03/21	5	63.96	14	64.03	63.90	-9	2,233	-0.40%
2024/03/20	2	63.50	28	63.34	62.80	-26	2,244	-1.16%
2024/03/19	16	62.53	6	63.08	63.00	10	2,280	0.44%
2024/03/18	4	61.67	10	61.77	62.20	-6	2,270	-0.26%
2024/03/15	16	60.01	2	59.80	59.10	14	2,241	0.62%
2024/03/14	12	61.15	2	60.55	60.60	10	2,229	0.45%
2024/03/13	30	62.11	8	62.24	61.70	22	2,230	0.99%
2024/03/12	14	64.94	18.1	64.74	64.60	-4.1	2,193	-0.19%
2024/03/11	14.6	63.78	1	63.40	63.20	13.6	2,177	0.62%
2024/03/08	22	65.36	61.1	66.18	64.30	-39	2,159	-1.81%
2024/03/07	14	68.52	42.1	67.94	67.80	-28.1	2,114	-1.33%
2024/03/06	15	68.42	23.2	68.19	68.20	-8.2	2,075	-0.40%
2024/03/05	25.4	67.47	96.1	67.13	68.90	-70.7	2,065	-3.42%
2024/03/04	78.3	69.78	55	69.71	69.10	23.3	2,029	1.15%
2024/03/01	49.1	68.72	94.1	69.03	70.00	-45	1,964	-2.29%
2024/02/29	17.1	67.14	17	67.72	67.60	0.1	1,879	0.01%
2024/02/27	14	67.78	36.4	68.41	67.80	-22.4	1,869	-1.20%
2024/02/26	28.1	67.88	18	67.30	67.40	10.1	1,824	0.55%
2024/02/23	26.4	67.57	19	67.59	67.20	7.4	1,764	0.42%
2024/02/22	27.3	66.89	54	66.33	67.40	-26.7	1,725	-1.55%
2024/02/21	74	67.36	89.3	66.74	67.00	-15.3	1,679	-0.91%
2024/02/20	13.5	64.52	136.1	64.15	65.30	-122.6	1,578	-7.77%	大賣/鉅額交易
2024/02/19	71	64.34	67	64.90	63.50	4	1,524	0.26%
2024/02/16	6	62.32	32.2	62.40	63.00	-26.1	1,438	-1.82%
2024/02/15	11	60.76	41	60.31	60.50	-30	1,390	-2.16%
2024/02/05	29	56.78	5	56.66	56.80	24	1,347	1.78%
2024/02/02	0	0.00	29	59.26	58.90	-29	1,313	-2.21%
2024/02/01	20	58.92	3	58.77	58.80	17	1,305	1.30%
2024/01/31	11	59.59	2	58.80	58.80	9	1,300	0.69%
2024/01/30	6	60.83	36	60.66	60.30	-30	1,290	-2.32%
2024/01/29	8	60.44	10.1	60.41	61.00	-2.1	1,277	-0.16%
2024/01/26	102	59.48	7.1	59.13	59.30	94.9	1,233	7.69%	大買/
2024/01/25	38	59.05	9	58.82	58.10	29	1,212	2.39%
2024/01/24	5	60.04	32.1	60.09	59.80	-27.1	1,188	-2.28%
2024/01/23	11	58.41	33	59.11	59.10	-22	1,146	-1.92%
2024/01/22	0	0.00	4	57.80	58.10	-4	1,128	-0.35%
2024/01/19	4.1	57.67	3	57.30	57.30	1.1	1,121	0.10%
2024/01/18	12	58.32	12	57.81	57.80	0	1,116	0.00%
2024/01/17	46	58.02	18	57.94	57.80	28	1,107	2.53%
2024/01/16	10	57.65	14	58.19	58.80	-4	1,089	-0.37%
2024/01/15	8	55.51	10	55.76	56.00	-2	1,050	-0.19%
2024/01/12	9	54.61	7	54.40	54.30	2	1,061	0.19%
2024/01/11	5	55.14	4	55.45	55.50	1	1,075	0.09%
2024/01/10	3	55.43	6.1	55.46	55.50	-3.1	1,085	-0.28%
2024/01/09	10	56.49	4	55.65	55.60	6	1,087	0.55%
2024/01/08	5	57.48	4	57.40	57.70	1	1,082	0.09%
2024/01/05	4	55.53	4	55.65	55.60	0	1,078	0.00%
2024/01/04	8	55.85	13.1	56.28	55.30	-5.1	1,096	-0.46%
2024/01/03	6	57.48	5	56.82	56.80	1	1,079	0.09%
2024/01/02	7	58.31	3	57.57	57.30	4	1,079	0.37%
2023/12/29	15	58.95	9	58.40	58.30	6	1,064	0.56%
2023/12/28	1	58.30	9	58.32	58.10	-8	1,042	-0.77%
2023/12/27	4	58.05	14	58.03	57.80	-10	1,029	-0.97%
2023/12/26	11	57.01	3.2	57.69	57.40	7.8	1,018	0.76%
2023/12/25	2	56.50	7	57.24	57.40	-5	1,011	-0.50%
2023/12/22	10.1	56.30	12	57.02	57.00	-1.9	997	-0.19%
2023/12/21	20.2	57.66	12.9	57.97	57.00	7.3	977	0.75%
2023/12/20	23	59.22	50	59.38	59.10	-27	953	-2.83%
2023/12/19	21.1	59.23	16.3	58.92	58.10	4.8	888	0.54%
2023/12/18	24	58.68	45.6	58.75	59.30	-21.6	844	-2.55%
2023/12/15	18	57.06	20.1	57.15	57.10	-2.1	786	-0.26%
2023/12/14	27.1	56.71	28.1	57.00	57.50	-1.1	769	-0.14%
2023/12/13	2	55.25	5	55.36	55.50	-3	721	-0.42%
2023/12/12	0.5	54.50	0	0.00	54.20	0.5	728	0.07%
2023/12/11	7.1	54.16	9	54.56	54.20	-1.9	737	-0.26%
2023/12/08	4	54.90	17.4	54.57	55.00	-13.4	747	-1.79%
2023/12/07	4.4	53.48	3	53.00	53.00	1.4	743	0.19%
2023/12/06	7	54.11	9.2	54.17	53.80	-2.2	803	-0.27%
2023/12/05	3.1	54.75	6.4	54.72	54.50	-3.3	823	-0.40%
2023/12/04	6	54.93	5	55.34	55.30	1	911	0.11%
2023/12/01	1.3	55.04	3	55.43	55.20	-1.7	946	-0.18%
2023/11/30	6.3	54.57	11	55.14	55.10	-4.8	1,093	-0.43%
2023/11/29	20.1	55.30	4	55.00	54.90	16.1	1,300	1.24%
2023/11/28	3.3	55.08	3	55.30	55.80	0.3	1,305	0.02%
2023/11/27	1	54.10	13	54.40	54.00	-12	1,321	-0.91%
2023/11/24	11.1	54.64	9	54.68	54.70	2.1	1,357	0.15%
2023/11/22	1.1	53.93	16.2	54.25	54.00	-15.1	1,415	-1.07%
2023/11/21	8.3	54.09	2	53.80	53.80	6.3	1,417	0.44%
2023/11/20	4	54.15	3	54.57	54.30	1	1,426	0.07%
2023/11/17	8	54.90	4	54.60	54.30	4	1,427	0.28%
2023/11/16	25	54.13	3	54.80	54.60	22	1,422	1.55%
2023/11/15	2.1	52.53	25.3	53.30	54.30	-23.3	1,410	-1.65%
2023/11/14	18	50.27	15	51.15	51.30	3	1,383	0.22%
2023/11/13	17.2	50.52	1	50.60	50.60	16.2	1,380	1.17%
2023/11/10	1	52.50	4	53.13	53.30	-3	1,363	-0.22%
2023/11/09	5	52.44	0	0.00	52.60	5	1,368	0.37%
2023/11/08	1.4	53.60	14	53.21	53.20	-12.6	1,382	-0.91%
2023/11/07	0	0.00	7	53.30	53.40	-7	1,390	-0.50%
2023/11/06	0	0.00	7	52.67	52.80	-7	1,394	-0.50%
2023/11/03	3	51.30	0	0.00	51.10	3	1,393	0.22%
2023/11/02	6	50.67	0	0.00	50.80	6	1,399	0.43%
2023/11/01	0	0.00	5	50.54	50.50	-5	1,408	-0.36%
2023/10/31	1	50.50	6	50.62	50.00	-5	1,415	-0.35%
2023/10/30	2	50.75	0	0.00	50.80	2	1,425	0.14%
2023/10/27	2	50.95	4	50.90	50.70	-2	1,433	-0.14%
2023/10/25	2	51.55	0	0.00	51.50	2	1,459	0.14%
2023/10/24	3	50.03	3	50.87	51.10	0	1,467	0.00%
2023/10/23	4	50.13	2	51.20	50.00	2	1,484	0.13%
2023/10/20	6	49.97	10	49.71	50.40	-4	1,521	-0.26%
2023/10/19	9	49.74	6	49.63	49.35	3	1,593	0.19%
2023/10/18	3	50.27	1.2	50.32	50.30	1.8	1,603	0.11%
2023/10/17	1	51.50	10	51.35	51.00	-9	1,609	-0.56%
2023/10/16	12	50.60	8	50.70	50.50	4	1,651	0.24%
2023/10/13	7.3	51.46	3	51.47	51.20	4.3	1,702	0.25%
2023/10/12	21.1	51.75	14.6	52.09	52.00	6.5	1,851	0.35%
2023/10/11	4	52.93	2	53.45	52.70	2	1,944	0.10%
2023/10/06	3	52.70	4.2	53.26	53.50	-1.2	2,078	-0.06%
2023/10/05	2	53.10	1	53.20	53.20	1	2,305	0.04%
2023/10/04	2	52.95	2	53.05	53.20	0	2,407	0.00%
2023/10/03	2	53.95	2	54.10	53.60	0	2,429	0.00%
2023/10/02	0	54.80	8	53.70	54.00	-8	2,460	-0.32%
2023/09/28	3	52.90	2.1	53.09	52.70	0.9	2,530	0.04%
2023/09/27	7	52.76	11	52.94	52.90	-4	2,562	-0.16%
2023/09/26	14	53.41	9	53.11	53.00	5	2,565	0.20%
2023/09/25	1	54.80	17	54.65	54.40	-16	2,561	-0.62%
2023/09/22	19	53.21	1	53.60	53.60	18	2,555	0.70%
2023/09/21	9	53.80	1	53.70	53.80	8	2,543	0.31%
2023/09/20	7	54.74	0	0.00	54.60	7	2,533	0.28%
2023/09/19	4	55.55	5	55.56	55.30	-1	2,521	-0.04%
2023/09/18	2	55.95	6	55.87	55.60	-4	2,522	-0.16%
2023/09/15	20	55.18	31	55.24	55.30	-11	2,510	-0.44%
2023/09/14	6	56.18	89	56.16	56.10	-83	2,492	-3.33%
2023/09/13	34	55.05	127	55.15	55.40	-93	2,489	-3.74%	大賣/
2023/09/12	24.1	55.72	6.1	55.76	55.80	18	2,478	0.73%
2023/09/11	35.2	55.42	61.1	54.89	55.30	-25.9	2,488	-1.04%
2023/09/08	58	58.29	26.1	58.33	58.50	31.9	2,420	1.32%
2023/09/07	131.1	59.51	74.1	58.82	58.50	57	2,400	2.37%	大買/
2023/09/06	61	59.30	36.1	59.40	59.60	24.9	2,313	1.08%
2023/09/05	255.2	61.01	174	60.43	60.60	81.2	2,270	3.57%	大買/大賣/
2023/09/04	209.1	59.03	145.6	59.91	61.00	63.5	2,122	2.99%	大買/大賣/
2023/09/01	8	56.10	5	55.96	56.00	3	1,910	0.16%
2023/08/31	6.1	55.64	3.1	55.83	55.90	3	1,903	0.16%
2023/08/30	12	54.90	17	55.02	55.40	-5	1,906	-0.26%
2023/08/29	48	54.75	22	55.32	55.00	26	1,868	1.39%
2023/08/28	2	52.50	0	0.00	51.80	2	1,794	0.11%
2023/08/25	1	53.09	3	52.73	52.30	-2	1,795	-0.11%
2023/08/24	7	52.29	15.1	52.73	53.00	-8.1	1,788	-0.45%
2023/08/23	1	51.50	4.1	51.98	51.90	-3.1	1,775	-0.17%
2023/08/22	7	51.59	1	51.60	51.60	6	1,778	0.34%
2023/08/21	18	51.91	2	51.70	52.00	16	1,774	0.90%
2023/08/18	13	52.58	17	52.30	52.20	-4	1,772	-0.23%
2023/08/17	0	0.00	9	52.31	52.20	-9	1,763	-0.51%
2023/08/16	2	51.70	2	51.50	51.70	0	1,758	0.00%
2023/08/15	0	0.00	42	51.39	51.60	-42	1,755	-2.39%
2023/08/14	19	50.51	7.6	50.51	50.30	11.5	1,748	0.66%
2023/08/11	51	51.73	3	52.43	52.30	48	1,733	2.77%
2023/08/10	28	51.61	6	51.50	51.50	22	1,723	1.28%
2023/08/09	3	52.07	35	51.92	52.50	-32	1,713	-1.87%
2023/08/08	1	52.60	13	52.86	52.60	-12	1,710	-0.70%
2023/08/07	12	51.53	12	51.78	52.30	0	1,735	0.00%
2023/08/04	6	51.42	13	51.48	51.70	-7	1,727	-0.41%
2023/08/02	16	52.27	7	52.36	51.50	9	1,726	0.52%
2023/08/01	16	52.48	8	52.72	52.80	8	1,713	0.47%
2023/07/31	22.2	52.06	23	52.42	52.30	-0.9	1,706	-0.05%
2023/07/28	3	51.10	0	0.00	51.20	3	1,686	0.18%
2023/07/27	2	50.85	3	51.37	51.20	-1	1,681	-0.06%
2023/07/26	9.1	50.51	9	50.46	50.50	0.1	1,674	0.00%
2023/07/25	49	50.48	91.1	50.80	51.20	-42	1,660	-2.53%
2023/07/24	45.3	52.01	47.2	51.74	52.10	-1.9	1,621	-0.11%
2023/07/21	49.3	56.98	13.1	56.97	56.20	36.2	1,564	2.31%
2023/07/20	16.4	57.09	27	57.78	56.80	-10.6	1,560	-0.68%
2023/07/19	59.1	57.30	69	57.38	57.00	-9.9	1,539	-0.64%
2023/07/18	125.1	57.17	38	57.15	56.50	87.1	1,506	5.78%	大買/
2023/07/17	143.5	56.20	139.8	56.54	56.50	3.7	1,460	0.25%	大買/大賣/
2023/07/14	78.4	60.30	44	60.53	60.80	34.4	1,310	2.63%
2023/07/13	80.3	63.30	153	62.73	62.00	-72.7	1,208	-6.01%	大賣/
2023/07/12	336.1	63.32	213.4	63.70	64.00	122.7	1,078	11.37%	大買/大賣/鉅額交易
2023/07/11	69	58.53	59	58.79	59.10	10	859	1.17%
2023/07/10	32.6	55.87	20	54.91	55.30	12.6	769	1.64%
2023/07/07	16	56.64	30	57.05	56.40	-14	754	-1.85%
2023/07/06	67	56.10	68	56.40	57.20	-1	726	-0.14%
2023/07/05	8	55.49	39	55.56	55.20	-31	678	-4.57%
2023/07/04	5	53.58	5	53.60	53.70	0	650	0.00%
2023/07/03	1	52.60	2	53.15	53.10	-1	648	-0.15%
2023/06/30	0	0.00	3	52.40	52.40	-3	652	-0.46%
2023/06/29	7	53.03	1	53.00	53.10	6	656	0.91%
2023/06/28	0	0.00	7	52.47	51.90	-7	658	-1.06%
2023/06/27	12	52.46	46	51.90	51.90	-34	671	-5.06%
2023/06/26	40	54.38	2	53.25	52.80	38	678	5.60%
2023/06/21	0	0.00	4	53.75	53.60	-4	698	-0.57%
2023/06/20	5	53.86	4.1	53.94	53.70	0.9	802	0.11%
2023/06/19	2	54.30	2	53.70	54.30	0	806	0.00%
2023/06/16	5.1	53.88	0	0.00	53.70	5.1	811	0.63%
2023/06/15	55	54.42	9.1	54.45	54.10	45.9	817	5.62%
2023/06/14	6	52.98	2	53.15	52.80	4	796	0.50%
2023/06/13	12	52.96	4	53.18	53.00	8	801	1.00%
2023/06/12	1	51.70	8	52.41	52.70	-7	803	-0.87%
2023/06/09	8	51.58	14	51.87	51.70	-6	811	-0.74%
2023/06/08	25	51.55	3.1	51.70	51.40	22	817	2.68%
2023/06/07	8	51.94	3	52.10	52.10	5	828	0.60%
2023/06/06	8.1	51.96	2	51.95	52.00	6.1	839	0.72%
2023/06/05	22	53.75	11	54.00	53.80	11	831	1.32%
2023/06/02	0	0.00	0	51.20	51.10	0	806	0.00%
2023/06/01	0	0.00	1.2	50.33	50.60	-1.2	826	-0.15%
2023/05/29	0	0.00	11	50.80	50.90	-11	957	-1.15%
2023/05/26	1	50.00	6	50.17	49.65	-5	1,162	-0.43%
2023/05/25	0.1	50.80	5	50.80	50.70	-4.9	1,220	-0.40%
2023/05/24	1.1	50.20	2	50.30	50.60	-1	1,225	-0.08%
2023/05/23	0	0.00	2	50.90	51.10	-2	1,237	-0.16%
2023/05/22	0	0.00	3	50.53	51.00	-3	1,242	-0.24%
2023/05/19	0	0.00	4	50.95	50.40	-4	1,251	-0.32%
2023/05/18	3	50.33	4	50.20	50.40	-1	1,253	-0.08%
2023/05/17	11.5	50.66	1	51.10	50.50	10.5	1,254	0.84%
2023/05/16	1	50.40	21	50.15	50.40	-20	1,254	-1.59%
2023/05/15	6	48.92	6	49.00	48.80	0	1,252	0.00%
2023/05/12	4	48.66	2	49.53	49.45	2	1,255	0.16%
2023/05/11	43.2	49.74	35.2	49.48	48.95	8	1,251	0.64%
2023/05/10	0	0.00	1	52.30	52.20	-1	1,223	-0.08%
2023/05/09	7	52.03	8	51.86	52.00	-1	1,225	-0.08%
2023/05/08	3.1	53.15	0	0.00	52.80	3.1	1,225	0.25%
2023/05/05	0.1	53.43	1	53.80	53.30	-0.9	1,236	-0.07%
2023/05/04	5	53.02	13	53.18	53.20	-8	1,247	-0.64%
2023/05/03	1	53.10	15	53.50	53.10	-14	1,251	-1.12%
2023/05/02	2	53.45	6	53.83	53.80	-4	1,257	-0.32%
2023/04/28	3	52.53	11	52.90	53.10	-8	1,259	-0.64%
2023/04/27	8	51.91	11	52.36	52.30	-3	1,259	-0.24%
2023/04/26	32	52.40	19	52.17	52.00	13	1,256	1.03%
2023/04/25	27.1	53.92	11	55.09	54.10	16.1	1,228	1.31%
2023/04/24	4	53.50	6.2	53.76	53.70	-2.2	1,205	-0.18%
2023/04/21	10.1	54.33	8	54.40	53.90	2.1	1,211	0.17%
2023/04/20	7	55.40	7	55.34	55.30	0	1,200	0.00%
2023/04/19	5.4	57.22	5	57.00	56.40	0.4	1,194	0.03%
2023/04/18	11	58.32	7	58.13	57.70	4	1,189	0.34%
2023/04/17	2	58.80	0	0.00	59.00	2	1,188	0.17%
2023/04/14	3	58.50	12	59.06	58.20	-9	1,191	-0.76%
2023/04/13	57	58.57	6	58.17	58.50	51	1,186	4.30%
2023/04/12	10	57.54	3	58.17	58.10	7	1,173	0.60%
2023/04/11	5	58.10	4	58.55	57.90	1	1,168	0.09%
2023/04/10	5.1	58.14	44	58.05	57.80	-38.9	1,183	-3.29%
2023/04/07	12	57.11	16	57.39	57.10	-4	1,168	-0.34%
2023/04/06	2	57.15	3.2	57.13	57.00	-1.2	1,163	-0.10%
2023/03/31	7	56.74	17.2	56.29	56.70	-10.2	1,162	-0.88%
2023/03/30	4	55.35	5	55.80	56.00	-1	1,159	-0.09%
2023/03/29	6	55.30	15	54.98	55.10	-9	1,170	-0.77%
2023/03/28	9	55.92	37.4	55.42	55.40	-28.4	1,174	-2.42%
2023/03/27	4.2	56.67	6.2	56.55	56.40	-2	1,163	-0.17%
2023/03/24	13	57.79	3	58.07	57.60	10	1,164	0.86%
2023/03/23	54	57.42	31.2	57.91	57.60	22.9	1,140	2.00%
2023/03/22	7	55.83	4	55.88	55.50	3	1,039	0.29%
2023/03/21	8	55.59	1.1	55.43	55.20	6.9	1,034	0.67%
2023/03/20	6	55.75	13	56.12	56.40	-7	1,037	-0.67%
2023/03/17	0	0.00	5	54.92	54.70	-5	1,028	-0.49%
2023/03/16	7.3	54.59	5	54.32	54.10	2.2	1,032	0.22%
2023/03/15	6	55.72	6	55.92	55.70	0	1,038	0.00%
2023/03/14	0.1	55.39	36	55.46	55.10	-35.9	1,044	-3.44%
2023/03/13	7.2	53.84	9	54.21	54.60	-1.8	1,038	-0.17%
2023/03/10	10.1	54.56	13	54.38	54.10	-2.9	1,045	-0.28%
2023/03/09	8	56.26	12	56.36	55.70	-4	1,057	-0.38%
2023/03/08	4.1	56.91	7	57.14	57.10	-2.9	1,052	-0.28%
2023/03/07	5.1	56.67	7	57.06	57.30	-1.9	1,052	-0.18%
2023/03/06	10	56.96	8	57.35	56.80	2	1,054	0.19%
2023/03/03	21	56.71	12	56.72	56.90	9	1,043	0.86%
2023/03/02	13	54.62	66	54.82	55.60	-53	1,013	-5.23%
2023/03/01	40.1	53.68	11.2	54.06	53.10	28.9	970	2.98%
2023/02/24	106.4	58.00	71.1	59.33	55.20	35.3	931	3.78%	大買/
2023/02/23	15.1	55.60	127.2	56.19	58.50	-112.1	744	-15.05%	大賣/鉅額交易
2023/02/22	3	53.33	1	53.40	53.20	2	719	0.28%
2023/02/21	6	54.08	13.1	54.26	54.10	-7.1	748	-0.95%
2023/02/20	9	53.49	4	53.63	53.30	5	751	0.67%
2023/02/17	5	53.54	9	53.49	53.40	-4	797	-0.50%
2023/02/16	0	0.00	13	52.60	52.70	-13	814	-1.60%
2023/02/15	8	52.45	3	52.57	51.90	5	862	0.58%
2023/02/14	4	52.45	3	52.67	52.50	1	891	0.11%
2023/02/13	2	52.00	2	52.35	52.50	0	958	0.00%
2023/02/10	0	0.00	2	52.95	52.30	-2	976	-0.20%
2023/02/09	1	52.90	3	53.60	53.00	-2	1,011	-0.20%
2023/02/08	5	52.82	1	52.90	53.00	4	1,094	0.37%
2023/02/07	0	0.00	4	53.23	53.00	-4	1,115	-0.36%
2023/02/06	11	52.34	2	52.45	52.40	9	1,156	0.78%
2023/02/03	10	53.14	2	53.15	52.90	8	1,173	0.68%
2023/02/02	11	53.44	6	53.73	54.20	5	1,219	0.41%
2023/02/01	1	52.10	0	0.00	52.70	1	1,281	0.08%
2023/01/31	4	52.15	2	52.30	52.30	2	1,330	0.15%
2023/01/30	1	50.80	2	51.60	51.50	-1	1,341	-0.07%
2023/01/17	1	50.30	4	50.80	50.70	-3	1,359	-0.22%
2023/01/16	1	49.60	1	50.10	49.60	0	1,371	0.00%
2023/01/13	5.1	50.04	3	49.60	49.60	2.1	1,376	0.15%
2023/01/12	1	50.50	3	51.20	50.50	-2	1,380	-0.14%
2023/01/11	4	50.78	1	51.20	50.70	3	1,381	0.22%
2023/01/10	1	51.60	1	51.70	51.50	0	1,381	0.00%
2023/01/09	0.5	52.00	0.1	52.10	51.70	0.4	1,384	0.03%
2023/01/06	0	0.00	1	50.40	51.50	-1	1,386	-0.07%
2023/01/05	9.1	51.11	5	51.14	50.80	4.1	1,421	0.29%
2023/01/04	11	50.00	19	49.79	49.75	-8	1,418	-0.56%
2023/01/03	13	48.96	58	49.38	49.00	-45	1,421	-3.17%
2022/12/30	9	48.62	2	48.93	48.30	7	1,419	0.49%
2022/12/29	1	48.20	6.5	48.82	48.90	-5.5	1,427	-0.39%
2022/12/28	116.5	47.99	9	48.01	48.00	107.5	1,456	7.38%	大買/鉅額交易
2022/12/27	50	51.21	8	50.68	50.70	42	1,442	2.91%
2022/12/26	5	49.26	4	49.45	49.55	1	1,437	0.07%
2022/12/23	5	48.89	3	49.25	49.50	2	1,447	0.14%
2022/12/22	3	49.35	0	0.00	49.60	3	1,457	0.21%
2022/12/21	13	50.28	5	49.71	49.65	8	1,497	0.53%
2022/12/20	5	51.10	13.1	51.62	51.10	-8.1	1,498	-0.54%
2022/12/19	5	50.88	5	50.98	51.20	0	1,521	0.00%
2022/12/16	13	51.31	11	51.42	51.20	2	1,544	0.13%
2022/12/15	8	53.01	1	53.10	52.70	7	1,545	0.45%
2022/12/14	7	53.33	5	53.68	53.70	2	1,594	0.13%
2022/12/13	2	53.00	14	53.14	53.10	-12	1,643	-0.73%
2022/12/12	30	52.76	15	52.73	52.50	15	1,703	0.88%
2022/12/09	2	55.60	5	55.32	55.30	-3	1,764	-0.17%
2022/12/08	12	55.13	4	55.80	55.90	8	1,946	0.41%
2022/12/07	15	55.81	6	55.32	55.20	9	2,051	0.44%
2022/12/06	4	57.58	1	57.90	56.70	3	2,062	0.15%
2022/12/02	13	59.11	2	59.45	58.60	11	2,051	0.54%
2022/12/01	10	58.59	13	58.55	58.90	-3	2,038	-0.15%
2022/11/30	2	57.60	0	57.70	56.30	2	2,026	0.10%
2022/11/28	1	57.40	6	57.40	57.40	-5	2,017	-0.25%
2022/11/25	7	56.34	12	56.37	55.90	-5	2,015	-0.25%
2022/11/24	29	57.64	2	57.50	57.40	27	2,017	1.34%
2022/11/23	1	56.80	12	56.83	57.00	-11	2,017	-0.55%
2022/11/22	6	56.45	5	56.78	56.50	1	2,018	0.05%
2022/11/21	8	58.26	25	58.87	58.00	-17	2,017	-0.84%
2022/11/18	20	58.11	16.1	58.16	58.00	3.9	2,004	0.20%
2022/11/17	28	56.68	11	57.05	57.80	17	1,968	0.86%
2022/11/16	1	56.00	19.1	55.62	55.80	-18.1	1,939	-0.93%
2022/11/15	44.1	55.91	52	55.43	55.20	-7.9	1,928	-0.41%
2022/11/14	12	56.42	10	56.93	57.20	2	1,889	0.11%
2022/11/11	20	55.73	30	56.27	56.60	-10	1,884	-0.53%
2022/11/10	13.1	56.08	17	55.94	54.70	-3.9	1,851	-0.21%
2022/11/09	35	55.83	31	56.51	56.00	4	1,872	0.21%
2022/11/08	5.1	53.75	24	53.86	53.70	-18.9	1,814	-1.04%
2022/11/07	28	54.04	62	54.10	53.30	-34	1,805	-1.88%
2022/11/04	89	53.32	132	52.54	53.50	-43	1,790	-2.40%	大賣/
2022/11/03	13	51.97	24	52.03	52.50	-11	1,722	-0.64%
2022/11/02	43	51.92	75	52.00	51.30	-32	1,715	-1.86%
2022/11/01	54	49.98	50	50.42	50.40	4	1,672	0.24%
2022/10/31	108	51.29	136	52.00	50.20	-28	1,651	-1.70%	大買/大賣/
2022/10/28	122	51.54	72	51.60	51.50	50	1,597	3.13%	大買/
2022/10/27	110	49.39	119	49.80	49.90	-9	1,526	-0.59%	大買/大賣/
2022/10/26	27	46.83	13	46.80	47.35	14	1,476	0.95%
2022/10/25	19	47.66	14	47.66	47.35	5	1,460	0.34%
2022/10/24	13	46.92	27	46.85	46.85	-14	1,436	-0.97%
2022/10/21	17	44.93	7	44.76	44.30	10	1,421	0.70%
2022/10/20	9	45.15	7	45.61	45.65	2	1,415	0.14%
2022/10/19	5.1	46.74	10	46.66	46.50	-4.9	1,411	-0.35%
2022/10/18	16	47.01	11	46.98	46.95	5	1,407	0.36%
2022/10/17	6	45.51	4	45.11	46.35	2	1,402	0.14%
2022/10/14	2	45.70	21.1	46.11	46.10	-19.1	1,399	-1.36%
2022/10/13	38.3	45.92	18	44.66	44.15	20.3	1,395	1.45%
2022/10/12	8	48.23	9	48.38	48.15	-1	1,355	-0.07%
2022/10/11	10.2	48.95	13	48.45	48.30	-2.8	1,350	-0.21%
2022/10/07	1	51.20	4	51.13	51.10	-3	1,336	-0.22%
2022/10/06	23	51.66	7	51.86	51.50	16	1,334	1.20%
2022/10/05	22	52.95	27	52.66	51.60	-5	1,324	-0.38%
2022/10/04	13	50.33	16	50.42	50.70	-3	1,294	-0.23%
2022/10/03	17.1	49.51	3	49.57	49.60	14.1	1,288	1.09%
2022/09/30	10	48.21	28	49.61	50.70	-18	1,289	-1.40%
2022/09/29	14	49.72	29	49.77	49.55	-15	1,283	-1.17%
2022/09/28	145.1	50.17	24	49.99	49.25	121.1	1,275	9.49%	大買/鉅額交易
2022/09/27	13	53.25	14	53.84	54.50	-1	1,240	-0.08%
2022/09/26	23.1	55.24	35	54.10	53.70	-11.9	1,232	-0.97%
2022/09/23	21.2	58.93	25	58.70	58.00	-3.9	1,214	-0.32%
2022/09/22	7	58.90	7	59.49	59.80	0	1,194	0.00%
2022/09/21	58	61.04	36.2	60.48	59.80	21.8	1,181	1.85%
2022/09/20	39	61.91	60	62.35	62.00	-21	1,125	-1.87%
2022/09/19	62.2	61.48	33	62.12	60.60	29.2	1,074	2.71%
2022/09/16	40.1	64.49	25.5	64.96	64.10	14.6	1,011	1.45%
2022/09/15	64	65.02	77.4	65.12	65.80	-13.4	942	-1.42%
2022/09/14	90	60.34	92	61.18	62.20	-2	767	-0.26%
2022/09/13	11.4	56.81	16	56.53	56.80	-4.6	668	-0.69%
2022/09/12	14	54.90	51	54.75	54.40	-37	655	-5.65%
2022/09/08	3	54.20	3	54.33	54.30	0	656	0.00%
2022/09/07	61	54.05	1	53.70	54.30	60	661	9.07%
2022/09/06	45	53.87	8	53.69	53.70	37	666	5.56%
2022/09/05	0.1	55.50	5	56.00	55.10	-5	671	-0.74%
2022/09/02	6.1	57.35	3	57.47	57.50	3.1	693	0.44%
2022/09/01	5.1	57.08	12	57.01	56.60	-6.9	702	-0.98%
2022/08/31	4.1	59.22	6	59.23	58.50	-1.9	717	-0.26%
2022/08/30	4	60.30	0.2	60.50	59.80	3.8	797	0.47%
2022/08/29	0	58.08	1	58.20	59.00	-1	793	-0.12%
2022/08/26	4	60.65	90	60.54	60.20	-86	795	-10.81%
2022/08/25	11	60.67	2	60.80	60.20	9	800	1.12%
2022/08/24	2	59.60	1	59.60	59.60	1	837	0.12%
2022/08/23	1.1	59.40	6	59.33	59.10	-5	891	-0.56%
2022/08/22	6	61.08	7	60.39	60.30	-1	928	-0.11%
2022/08/19	5	60.62	16	60.72	60.90	-11	932	-1.18%
2022/08/18	7	60.17	7.4	60.48	59.80	-0.4	923	-0.04%
2022/08/17	19	59.61	7	59.54	59.20	12	899	1.33%
2022/08/16	36	60.57	34	60.70	60.10	2	881	0.23%
2022/08/15	3	59.53	40.2	59.10	59.50	-37.2	829	-4.49%
2022/08/12	14	57.51	4	57.83	57.90	10	815	1.23%
2022/08/11	27	57.11	24	57.68	57.50	3	807	0.37%
2022/08/10	12	55.57	14	55.42	54.80	-2	785	-0.25%
2022/08/09	48.1	54.16	45	53.39	54.70	3.1	777	0.40%
2022/08/08	3	50.17	0	0.00	50.40	3	759	0.39%
2022/08/05	1	49.65	1	50.20	50.20	0	767	0.00%
2022/08/04	21.2	49.14	5	49.03	49.25	16.2	769	2.11%
2022/08/03	3.1	51.10	3	51.10	51.10	0.1	766	0.01%
2022/08/02	7	51.86	4	51.50	51.20	3	767	0.39%
2022/08/01	10	53.35	1	53.60	52.80	9	766	1.17%
2022/07/29	2	55.00	0	0.00	54.70	2	765	0.26%
2022/07/28	3	54.60	0	0.00	54.30	3	765	0.39%
2022/07/26	0	0.00	1	54.20	54.60	-1	765	-0.13%
2022/07/25	0	0.00	3	54.73	55.40	-3	768	-0.39%
2022/07/22	3	55.03	5	55.52	54.80	-2	769	-0.26%
2022/07/21	5	54.88	2	54.60	54.90	3	782	0.38%
2022/07/20	1	53.70	8	53.64	53.10	-7	782	-0.89%
2022/07/19	2	52.00	2	52.85	52.80	0	794	0.00%
2022/07/18	1	52.60	5	53.10	52.70	-4	823	-0.49%
2022/07/14	0	0.00	30	51.23	51.60	-30	823	-3.64%
2022/07/13	2	49.85	1	49.70	49.50	1	819	0.12%
2022/07/12	32	48.84	21	49.11	48.75	11	821	1.34%
2022/07/11	0.1	51.20	25	51.20	51.10	-25	820	-3.04%
2022/07/08	4	50.30	4	50.75	50.80	0	821	0.00%
2022/07/07	3	48.17	3	48.38	49.40	0	822	0.00%
2022/07/06	26.1	49.00	7	49.00	48.60	19.1	827	2.30%
2022/07/05	4	49.00	20	49.66	49.50	-16	840	-1.90%
2022/07/04	12	49.69	1	49.10	49.20	11	833	1.32%
2022/07/01	4	51.82	5	51.80	50.60	-1	845	-0.11%
2022/06/30	11.1	53.45	8	53.56	53.10	3.1	840	0.36%
2022/06/29	2	54.60	0	0.00	54.70	2	836	0.24%
2022/06/28	5	55.74	7	55.87	55.60	-2	842	-0.24%
2022/06/27	5	56.64	0	0.00	56.50	5	883	0.57%
2022/06/24	4	55.50	0	0.00	54.70	4	884	0.45%
2022/06/23	5	55.90	6	55.48	54.60	-1	887	-0.11%
2022/06/22	6	56.87	2	56.60	56.40	4	882	0.45%
2022/06/21	2	56.50	9	55.97	57.00	-7	877	-0.80%
2022/06/20	5.1	54.88	22	53.46	53.00	-16.9	877	-1.92%
2022/06/17	2	55.80	0.1	55.80	55.60	1.9	869	0.22%
2022/06/16	6	57.88	12	57.38	57.00	-6	871	-0.69%
2022/06/15	6	59.10	5	59.58	58.50	1	881	0.11%
2022/06/14	23	57.94	36	58.45	59.40	-13	898	-1.45%
2022/06/13	26	58.84	13	59.07	58.00	13	918	1.41%
2022/06/10	21	62.22	2	61.95	62.00	19	909	2.09%
2022/06/09	54	63.13	44	63.99	63.30	10	907	1.10%
2022/06/08	99.1	65.09	110	64.38	64.90	-10.9	922	-1.18%	大賣/
2022/06/07	9.1	61.18	9	61.27	61.50	0.1	877	0.01%
2022/06/06	52	61.53	63	61.24	61.60	-11	904	-1.22%
2022/06/02	5	62.04	9	62.86	61.10	-4	954	-0.42%
2022/06/01	30	63.27	44.1	62.89	63.30	-14.1	974	-1.45%
2022/05/31	54	60.97	27	61.16	61.80	27	963	2.80%
2022/05/30	43	59.33	31	58.64	60.40	12	912	1.31%
2022/05/27	1	55.80	26	55.97	55.90	-25	889	-2.81%
2022/05/26	1	54.70	1	55.50	54.30	0	895	0.00%
2022/05/25	0	0.00	1	54.50	54.40	-1	914	-0.11%
2022/05/24	1	53.60	1	53.40	53.40	0	933	0.00%
2022/05/23	2	55.10	11	54.36	54.70	-9	938	-0.96%
2022/05/20	1	54.80	1	54.70	54.60	0	965	0.00%
2022/05/19	0	0.00	2	54.10	54.70	-2	972	-0.21%
2022/05/18	2	54.75	8	55.44	54.70	-6	974	-0.62%
2022/05/17	11	54.74	59	54.77	54.90	-48	975	-4.92%
2022/05/16	4	53.38	3	53.70	53.20	1	971	0.10%
2022/05/13	3	54.13	13	53.55	54.40	-10	977	-1.02%
2022/05/12	2	53.20	1	53.40	52.30	1	974	0.10%
2022/05/11	1	52.10	5	52.70	53.10	-4	971	-0.41%
2022/05/10	3.1	50.72	5	51.12	52.20	-1.9	975	-0.19%
2022/05/09	6.1	51.75	3	51.60	51.30	3.1	977	0.32%
2022/05/06	5	52.82	3	52.90	53.00	2	977	0.21%
2022/05/05	13	54.47	2	54.35	54.40	11	981	1.12%
2022/05/04	5.1	54.00	5	54.00	54.00	0.1	989	0.01%
2022/05/03	13	52.97	1	52.90	52.90	12	994	1.21%
2022/04/29	36	53.51	5	53.48	53.00	31	1,011	3.06%
2022/04/28	24	52.11	0	0.00	51.80	24	1,010	2.38%
2022/04/27	18	51.71	13	51.75	51.80	5	1,009	0.50%
2022/04/26	3	53.90	0	0.00	53.70	3	999	0.30%
2022/04/25	9.1	54.41	2	53.90	53.80	7.1	1,003	0.71%
2022/04/22	24	57.95	29	57.80	57.00	-5	989	-0.51%
2022/04/21	12	56.54	7	55.90	56.80	5	975	0.51%
2022/04/20	7	55.59	3	55.60	55.20	4	1,003	0.40%
2022/04/19	5	55.58	4	55.63	55.10	1	1,006	0.10%
2022/04/18	4	55.53	0	0.00	55.40	4	1,031	0.39%
2022/04/15	10	55.54	2	55.40	55.30	8	1,039	0.77%
2022/04/14	5	55.84	6	55.25	56.20	-1	1,080	-0.09%
2022/04/13	10	54.74	2	55.05	54.70	8	1,097	0.73%
2022/04/12	1	54.00	1	54.00	53.70	0	1,129	0.00%
2022/04/11	12.1	55.45	4	55.03	54.60	8.1	1,164	0.70%
2022/04/08	11	56.54	1	56.70	56.50	10	1,211	0.83%
2022/04/07	12.1	57.38	5	57.42	56.70	7.1	1,226	0.58%
2022/04/06	2	59.10	2	59.40	59.70	0	1,233	0.00%
2022/04/01	3	58.40	1	58.10	58.50	2	1,268	0.16%
2022/03/31	8	59.01	3	59.13	58.70	5	1,341	0.37%
2022/03/30	23	60.24	18	60.86	59.90	5	1,356	0.37%
2022/03/29	1	58.60	4	58.70	58.50	-3	1,384	-0.22%
2022/03/28	0	0.00	21	58.51	59.40	-21	1,404	-1.50%
2022/03/24	2.1	59.53	0	0.00	59.70	2.1	1,408	0.15%
2022/03/23	19	60.63	4	60.68	60.20	15	1,412	1.07%
2022/03/22	15	59.09	0	0.00	59.00	15	1,404	1.07%
2022/03/21	13	58.79	6	59.02	58.70	7	1,405	0.50%
2022/03/18	3	56.57	5	57.74	59.00	-2	1,407	-0.14%
2022/03/17	4	56.40	33	57.05	57.80	-29	1,408	-2.06%
2022/03/16	28	54.68	24	54.49	54.20	4	1,393	0.29%
2022/03/15	19	56.46	13	56.43	56.10	6	1,369	0.44%
2022/03/14	17.1	58.34	17	58.17	58.20	0.1	1,363	0.00%
2022/03/11	28	57.94	5	57.46	57.20	23	1,369	1.68%
2022/03/10	33	60.45	24	60.53	60.00	9	1,346	0.67%
2022/03/09	12	56.83	18	57.71	57.20	-6	1,317	-0.46%
2022/03/08	36.1	58.09	25	56.62	56.20	11.1	1,318	0.84%
2022/03/07	8	60.75	76	60.15	59.90	-68	1,276	-5.32%
2022/03/04	24.2	65.37	24	65.13	64.80	0.2	1,259	0.01%
2022/03/03	2	67.90	10	67.77	67.50	-8	1,237	-0.65%
2022/03/02	9	65.87	3	66.93	67.00	6	1,259	0.48%
2022/03/01	11	67.31	1	67.70	67.20	10	1,251	0.80%
2022/02/25	26	67.27	17	67.11	67.00	9	1,251	0.72%
2022/02/24	10.3	68.86	18	68.92	67.90	-7.7	1,266	-0.60%
2022/02/23	7	70.54	5	70.66	70.80	2	1,256	0.16%
2022/02/22	30.7	70.82	24	70.21	70.10	6.7	1,266	0.53%
2022/02/21	4	72.31	3	73.40	73.20	1	1,252	0.08%
2022/02/18	3	72.40	1	72.80	72.70	2	1,270	0.16%
2022/02/17	6.1	73.58	2	73.40	72.90	4.1	1,299	0.32%
2022/02/16	1	73.40	20	73.15	73.90	-19	1,342	-1.41%
2022/02/15	11	72.36	1.3	72.68	72.00	9.7	1,386	0.70%
2022/02/14	4.2	72.42	7.3	72.49	72.50	-3.1	1,451	-0.21%
2022/02/11	1	74.00	0	0.00	74.20	1	1,544	0.06%
2022/02/10	19	75.27	11	75.18	74.60	8	1,586	0.51%
2022/02/09	13.1	74.30	4	74.48	74.70	9.1	1,596	0.57%
2022/02/08	4	74.18	0	0.00	74.20	4	1,604	0.25%
2022/02/07	0	72.10	2	72.95	74.00	-2	1,667	-0.12%
2022/01/26	4.6	72.25	1	72.00	72.00	3.6	1,685	0.21%
2022/01/25	7.2	73.24	1	74.20	72.80	6.2	1,748	0.35%
2022/01/24	8	72.86	23.1	72.62	75.00	-15.1	1,826	-0.83%
2022/01/21	4.1	75.12	0.1	75.00	74.90	4.1	1,842	0.22%
2022/01/20	15	76.15	1	76.10	76.00	14	1,847	0.76%
2022/01/19	8	75.64	30	76.08	76.70	-22	1,861	-1.18%
2022/01/18	2.2	77.16	11	77.07	76.10	-8.8	1,930	-0.46%
2022/01/17	10	75.35	0	0.00	75.90	10	1,943	0.51%
2022/01/14	18.2	74.31	30	74.91	75.00	-11.9	1,989	-0.60%
2022/01/13	22	76.06	38	75.53	76.30	-16	1,994	-0.80%
2022/01/12	1	76.90	0	0.00	76.70	1	1,992	0.05%
2022/01/11	15	77.48	31	77.05	76.80	-16	2,023	-0.79%
2022/01/10	5.1	79.68	6	79.37	79.50	-1	2,009	-0.05%
2022/01/07	54	79.36	17	78.95	80.60	37	2,018	1.84%
2022/01/06	18	80.51	14	80.68	80.60	4	2,017	0.20%
2022/01/05	18	82.62	42.1	81.98	81.90	-24.1	2,020	-1.19%
2022/01/04	32.1	84.89	22	84.37	83.60	10.1	2,043	0.49%
2022/01/03	73	84.21	50	84.04	84.80	23	2,046	1.12%
2021/12/30	19	82.53	1	82.40	82.40	18	2,054	0.88%
2021/12/29	72	82.75	4	83.25	82.50	68	2,087	3.26%
2021/12/28	9	82.59	54	82.54	83.00	-45	2,124	-2.12%
2021/12/27	22	82.34	29.5	82.07	82.60	-7.5	2,123	-0.35%
2021/12/24	17.2	79.69	7	79.91	79.00	10.2	2,128	0.48%
2021/12/23	88	80.64	73.1	80.16	80.60	14.9	2,162	0.69%
2021/12/22	46	77.93	22.5	77.98	78.20	23.5	2,250	1.04%
2021/12/21	3.1	74.91	0	0.00	75.60	3.1	2,271	0.14%
2021/12/20	3	74.77	2.1	74.67	75.00	0.9	2,343	0.04%
2021/12/17	6	75.87	4	75.63	75.10	2	2,435	0.08%
2021/12/16	5	76.90	9	76.79	76.70	-4	2,448	-0.16%
2021/12/15	7.1	75.91	3	75.83	75.70	4.1	2,466	0.17%
2021/12/14	6.1	76.30	4	75.90	76.00	2.1	2,496	0.08%
2021/12/13	12	77.75	16	77.97	77.60	-4	2,545	-0.16%
2021/12/10	24.1	76.31	0	0.00	76.30	24.1	2,632	0.92%
2021/12/09	60	77.77	22	77.88	77.30	38	2,799	1.36%
2021/12/08	4.1	77.65	8	77.91	77.40	-4	2,961	-0.13%
2021/12/07	5	77.02	15	77.40	76.90	-10	3,200	-0.31%
2021/12/06	10.2	74.65	9	75.14	75.40	1.2	3,290	0.04%
2021/12/03	18.2	75.92	15.2	75.70	75.30	2.9	3,304	0.09%
2021/12/02	21.1	76.56	17	76.71	75.70	4.1	3,320	0.12%
2021/12/01	12	77.53	12	78.43	78.30	0	3,317	0.00%
2021/11/30	6	78.09	8	79.18	78.60	-2	3,365	-0.06%
2021/11/29	5	76.18	5.1	77.30	77.30	-0.1	3,392	0.00%
2021/11/26	31.1	76.87	17	76.85	76.80	14.1	3,447	0.41%
2021/11/25	6	79.23	21	79.07	78.80	-15	3,646	-0.41%
2021/11/24	1	78.80	4	79.38	79.60	-3	3,725	-0.08%
2021/11/23	40.1	80.08	10	79.04	79.00	30.1	3,718	0.81%
2021/11/22	8.1	81.01	4	81.40	81.20	4.1	3,697	0.11%
2021/11/19	11.1	80.86	5	81.00	80.90	6.1	3,710	0.16%
2021/11/18	1	81.50	1	81.50	81.40	0	3,739	0.00%
2021/11/17	9	82.80	12	81.65	81.80	-3	3,755	-0.08%
2021/11/16	9	83.07	13	82.72	82.90	-4	3,745	-0.11%
2021/11/15	19.3	80.67	16	81.46	81.10	3.3	3,747	0.09%
2021/11/12	29.3	81.92	35	81.80	81.10	-5.7	3,712	-0.15%
2021/11/11	54	83.95	32	83.65	82.80	22	3,679	0.60%
2021/11/10	71	87.27	64	87.39	86.40	7	3,629	0.19%
2021/11/09	12	84.97	27	84.64	85.70	-15	3,553	-0.42%
2021/11/08	5	82.34	7	83.66	82.50	-2	3,561	-0.06%
2021/11/05	12	83.41	5	83.80	83.50	7	3,559	0.20%
2021/11/04	33	84.93	37	84.76	82.90	-4	3,557	-0.11%
2021/11/03	8	81.98	11	82.44	82.50	-3	3,501	-0.09%
2021/11/02	52.3	84.84	33	83.54	82.50	19.2	3,491	0.55%
2021/11/01	62.1	87.39	62.5	87.82	87.80	-0.4	3,451	-0.01%
2021/10/29	15.1	85.24	26	85.09	84.80	-10.9	3,374	-0.32%
2021/10/28	3	83.53	10	84.08	83.60	-7	3,347	-0.21%
2021/10/27	4	83.48	6	83.22	83.90	-2	3,351	-0.06%
2021/10/26	56	85.37	35.2	85.24	83.00	20.8	3,348	0.62%
2021/10/25	15	83.01	6.1	83.01	83.70	8.9	3,309	0.27%
2021/10/22	17	84.94	27	85.40	83.80	-10	3,351	-0.30%
2021/10/21	7	83.57	8	84.05	82.40	-1	3,318	-0.03%
2021/10/20	4	84.80	4	84.65	84.10	0	3,315	0.00%
2021/10/19	7.1	83.89	32	83.36	83.80	-24.9	3,326	-0.75%
2021/10/18	10	80.41	1	81.80	80.50	9	3,319	0.27%
2021/10/15	22	81.17	24	80.66	80.40	-2	3,360	-0.06%
2021/10/14	26	80.78	25	79.26	78.70	1	3,369	0.03%
2021/10/13	21	82.03	33.1	82.51	80.80	-12.1	3,352	-0.36%
2021/10/12	46.1	83.81	109.8	84.38	82.00	-63.7	3,362	-1.89%	大賣/
2021/10/08	34.9	85.29	23	85.35	85.40	11.9	3,383	0.35%
2021/10/07	106	83.74	58	83.42	85.00	48	3,395	1.41%	大買/
2021/10/06	55	80.23	24	79.80	80.00	31	3,536	0.88%
2021/10/05	12	77.08	26	78.52	79.30	-14	3,728	-0.38%
2021/10/04	27	75.19	77	75.06	75.00	-50	3,809	-1.31%
2021/10/01	38.5	76.91	47	76.45	75.70	-8.5	3,815	-0.22%
2021/09/30	40	80.43	42.3	80.25	80.60	-2.3	3,745	-0.06%
2021/09/29	107.2	81.60	90.2	81.88	79.40	17	3,698	0.46%	大買/
2021/09/28	33	88.59	61.1	89.40	88.20	-28.1	3,562	-0.79%
2021/09/27	104.7	89.17	30	89.11	90.30	74.7	3,537	2.11%	大買/
2021/09/24	58.3	89.05	76	88.18	89.70	-17.7	3,498	-0.51%
2021/09/23	5	83.84	11	84.93	83.70	-6	3,468	-0.17%
2021/09/22	20	83.14	6	84.07	84.30	14	3,547	0.39%
2021/09/17	12	84.21	16	84.56	85.60	-4	3,570	-0.11%
2021/09/16	19	84.61	23	85.39	85.50	-4	3,674	-0.11%
2021/09/15	95	84.40	58	83.94	83.80	37	3,767	0.98%
2021/09/14	199	89.63	243	90.06	88.10	-44	3,708	-1.19%	大買/大賣/
2021/09/13	169	88.44	182.1	88.89	90.10	-13.1	3,535	-0.37%	大買/大賣/
2021/09/10	140	88.06	153	89.10	90.50	-13	3,359	-0.39%	大買/大賣/
2021/09/09	107	83.85	104	84.70	85.00	3	3,112	0.10%	大買/大賣/
2021/09/08	8	79.45	25.1	80.26	78.30	-17.1	3,010	-0.57%
2021/09/07	32	79.31	19.1	79.37	79.70	12.9	2,986	0.43%
2021/09/06	15	82.15	13	82.72	82.50	2	2,955	0.07%
2021/09/03	24.1	83.89	60.4	84.13	84.00	-36.3	2,930	-1.24%
2021/09/02	25	81.34	19.2	82.21	80.10	5.8	2,869	0.20%
2021/09/01	47	83.82	35	84.18	83.50	12	2,825	0.42%
2021/08/31	138	85.45	99.5	85.25	84.80	38.5	2,760	1.39%	大買/
2021/08/30	20	79.58	75.6	82.80	83.90	-55.6	2,545	-2.18%
2021/08/27	25	76.88	11	77.15	76.30	14	2,470	0.57%
2021/08/26	27	78.27	21	78.49	78.10	6	2,472	0.24%
2021/08/25	6	79.52	3.1	79.55	79.00	2.9	2,501	0.12%
2021/08/24	17	80.22	31	80.27	79.40	-14	2,505	-0.56%
2021/08/23	18	78.28	7.3	78.25	79.20	10.7	2,484	0.43%
2021/08/20	9.2	76.98	18	77.54	76.40	-8.8	2,491	-0.35%
2021/08/19	16	77.46	19.5	77.14	75.40	-3.5	2,485	-0.14%
2021/08/18	8	75.45	4	74.85	76.50	4	2,461	0.16%
2021/08/17	2	72.95	2	75.45	73.10	0	2,486	0.00%
2021/08/16	10.5	71.97	1	72.90	74.10	9.5	2,534	0.37%
2021/08/13	5.3	75.07	3	75.00	73.60	2.3	2,556	0.09%
2021/08/12	35	76.72	34.1	76.89	76.20	0.9	2,552	0.04%
2021/08/11	7	74.26	2	75.20	73.60	5	2,534	0.20%
2021/08/10	6	75.43	5	76.18	76.10	1	2,570	0.04%
2021/08/09	4	77.58	1	76.60	76.10	3	2,612	0.11%
2021/08/06	4.1	79.66	1	78.90	78.90	3.1	2,644	0.12%
2021/08/05	14.2	80.01	16	80.15	79.90	-1.8	2,696	-0.07%
2021/08/04	6	77.37	2	77.60	77.10	4	2,753	0.15%
2021/08/03	2	77.25	2	77.00	77.00	0	2,801	0.00%
2021/08/02	8	77.08	8	77.10	77.00	0	2,840	0.00%
2021/07/30	14	78.24	9	77.99	77.80	5	2,844	0.18%
2021/07/29	9.1	78.88	24	79.24	79.80	-14.9	2,858	-0.52%
2021/07/28	40	75.43	15	74.41	74.70	25	2,849	0.88%
2021/07/27	7	80.46	5	81.02	80.00	2	2,822	0.07%
2021/07/26	15.1	81.22	5	81.34	80.80	10.1	2,855	0.35%
2021/07/23	16.1	81.56	13	82.17	82.00	3.1	2,851	0.11%
2021/07/22	19.1	81.16	16	82.62	80.50	3.1	2,824	0.11%
2021/07/21	42	82.95	23	82.27	81.70	19	2,809	0.68%
2021/07/20	27	86.23	32	86.73	84.50	-5	2,785	-0.18%
2021/07/19	13	87.97	9.6	88.15	87.00	3.5	2,785	0.12%
2021/07/16	13	89.53	26.6	89.08	88.10	-13.6	2,793	-0.49%
2021/07/15	80.1	89.26	68	89.35	89.70	12.1	2,769	0.44%
2021/07/14	61	86.48	82	86.18	84.70	-21	2,709	-0.77%
2021/07/13	175.3	92.82	124.9	93.32	87.50	50.4	2,656	1.90%	大買/大賣/
2021/07/12	224.2	92.14	258	92.70	95.20	-33.8	2,458	-1.37%	大買/大賣/
2021/07/09	124	86.09	138.2	86.59	87.00	-14.2	2,219	-0.64%	大買/大賣/
2021/07/08	34.5	83.67	32	83.19	84.30	2.5	2,096	0.12%
2021/07/07	6	79.70	10	79.90	79.90	-4	2,068	-0.19%
2021/07/06	10	80.04	4	80.10	79.90	6	2,107	0.29%
2021/07/05	10	81.42	6	81.82	80.80	4	2,159	0.19%
2021/07/02	7	80.10	22	81.50	81.90	-15	2,166	-0.69%
2021/07/01	33	80.85	21	80.47	80.10	12	2,181	0.55%
2021/06/30	25	83.32	47.1	83.34	83.40	-22.1	2,196	-1.01%
2021/06/29	63.3	85.25	48	84.91	84.90	15.3	2,206	0.69%
2021/06/28	56	81.23	41	81.30	82.00	15	2,273	0.66%
2021/06/25	103	82.97	69.1	83.09	80.90	33.9	2,355	1.44%	大買/
2021/06/24	65	78.96	116.1	80.54	81.60	-51.1	2,293	-2.23%	大賣/
2021/06/23	10	72.53	47	71.87	74.20	-37	2,151	-1.72%
2021/06/22	8.3	68.58	1	67.50	67.50	7.3	2,128	0.34%
2021/06/21	2	68.60	1	69.00	69.00	1	2,148	0.05%
2021/06/18	2	69.80	1	69.80	70.10	1	2,210	0.05%
2021/06/17	1	69.80	4	69.63	69.80	-3	2,267	-0.13%
2021/06/16	25	69.03	1	70.50	68.30	24	2,281	1.05%
2021/06/15	1	70.40	2	70.40	70.40	-1	2,281	-0.04%
2021/06/11	7	70.26	9	70.13	69.70	-2	2,284	-0.09%
2021/06/10	3	69.47	5	69.26	69.40	-2	2,291	-0.09%
2021/06/09	1	69.20	5	69.14	68.50	-4	2,304	-0.17%
2021/06/08	4	68.73	3	68.83	68.50	1	2,344	0.04%
2021/06/07	5	67.54	28	68.23	68.50	-23	2,353	-0.98%
2021/06/04	27	67.77	26	67.22	67.10	1	2,350	0.04%
2021/06/03	5.1	70.16	4	69.95	69.80	1.1	2,342	0.05%
2021/06/02	42	70.32	26	70.83	70.70	16	2,355	0.68%
2021/06/01	6	71.33	32	71.85	72.00	-26	2,344	-1.11%
2021/05/31	25.1	68.79	46.2	68.68	68.80	-21.2	2,335	-0.91%
2021/05/28	10	67.72	17	67.69	68.00	-7	2,348	-0.30%
2021/05/27	3	65.63	2	65.60	65.60	1	2,379	0.04%
2021/05/26	0	0.00	7	65.84	65.90	-7	2,392	-0.29%
2021/05/25	19	65.51	12	65.43	65.20	7	2,395	0.29%
2021/05/24	18	63.27	19	65.07	65.10	-1	2,393	-0.04%
2021/05/21	10	61.14	36	60.61	62.90	-26	2,377	-1.09%
2021/05/20	4	57.48	20	57.96	57.20	-16	2,351	-0.68%
2021/05/19	57	57.90	15	58.30	57.40	42	2,350	1.79%
2021/05/18	27	58.56	15	59.35	60.20	12	2,327	0.52%
2021/05/17	20	57.72	24	57.70	59.10	-4	2,290	-0.18%
2021/05/14	38	56.07	34	56.45	56.60	4	2,246	0.18%
2021/05/13	33.1	55.21	74	55.22	55.00	-40.9	2,229	-1.83%
2021/05/12	23	57.31	44.2	59.93	57.00	-21.2	2,182	-0.97%
2021/05/11	21	62.58	67.4	60.98	60.00	-46.4	2,151	-2.15%
2021/05/10	56.7	67.22	9	66.91	65.90	47.7	2,212	2.15%
2021/05/07	7	68.26	17	69.06	69.70	-10	2,190	-0.46%
2021/05/06	20	67.78	22	68.62	67.90	-2	2,181	-0.09%
2021/05/05	22	69.50	21	70.44	68.50	1	2,164	0.05%
2021/05/04	45	69.93	29.1	69.59	70.00	15.9	2,151	0.74%
2021/05/03	58	74.59	44	74.97	73.40	14	2,128	0.66%
2021/04/29	9.6	79.39	5.1	79.46	79.10	4.5	2,096	0.21%
2021/04/28	18	80.10	4	80.83	80.10	14	2,105	0.66%
2021/04/27	13	81.64	16	81.77	80.80	-3	2,140	-0.14%
2021/04/26	22.1	80.35	8	80.40	80.10	14.1	2,180	0.65%
2021/04/23	11	81.24	6	83.63	81.00	5	2,211	0.23%
2021/04/22	31.4	82.17	40.1	82.07	81.00	-8.8	2,322	-0.38%
2021/04/21	11	85.53	6	85.43	85.30	5	2,385	0.21%
2021/04/20	23	86.24	28.1	86.52	86.50	-5.1	2,392	-0.21%
2021/04/19	16.5	85.38	17.8	85.78	85.00	-1.3	2,392	-0.05%
2021/04/16	4	86.00	16	85.63	85.70	-12	2,410	-0.50%
2021/04/15	9	84.28	0	0.00	84.40	9	2,411	0.37%
2021/04/14	12.1	84.17	26	84.78	85.00	-13.9	2,443	-0.57%
2021/04/13	14.1	84.91	20.1	85.27	84.20	-6	2,527	-0.24%
2021/04/12	48	86.88	30	87.58	85.80	18	2,524	0.71%
2021/04/09	26.2	85.69	55	85.48	85.70	-28.8	2,500	-1.15%
2021/04/08	34.2	83.35	24	83.31	83.30	10.2	2,466	0.41%
2021/04/07	35	84.39	17	85.65	84.00	18	2,449	0.73%
2021/04/06	39	85.35	30	85.86	84.70	9	2,436	0.37%
2021/04/01	79	88.38	282	88.75	87.70	-203	2,423	-8.38%	大賣/鉅額交易
2021/03/31	187	88.92	221.1	89.36	90.00	-34.1	2,357	-1.45%	大買/大賣/
2021/03/30	309	86.63	212.9	86.03	86.70	96.1	2,212	4.34%	大買/大賣/
2021/03/29	193.4	79.48	38	79.41	78.90	155.4	2,113	7.35%	大買/鉅額交易
2021/03/26	4.1	82.81	6	82.90	82.90	-1.9	2,105	-0.09%
2021/03/25	26.4	82.67	8	82.25	82.00	18.4	2,134	0.86%
2021/03/24	28	83.99	30	84.34	84.00	-2	2,140	-0.09%
2021/03/23	35.3	84.12	34.1	85.19	83.80	1.3	2,137	0.06%
2021/03/22	152.4	87.70	61	88.13	87.20	91.4	2,086	4.38%	大買/
2021/03/19	40	92.26	5	93.36	91.80	35	2,042	1.71%
2021/03/18	4	94.98	7	95.96	94.60	-3	2,049	-0.15%
2021/03/17	8.1	95.53	14	96.07	95.30	-6	2,114	-0.28%
2021/03/16	16	95.62	9	96.09	95.50	7	2,140	0.33%
2021/03/15	29	95.96	7	96.44	96.70	22	2,186	1.01%
2021/03/12	18	96.92	40	96.53	96.70	-22	2,207	-1.00%
2021/03/11	18	93.60	5	94.62	93.30	13	2,201	0.59%
2021/03/10	4	95.25	15	95.33	94.10	-11	2,249	-0.49%
2021/03/09	6	92.57	3	92.63	94.10	3	2,379	0.13%
2021/03/08	15	95.14	4	94.48	93.60	11	2,551	0.43%
2021/03/05	26	95.35	38	94.35	96.00	-12	2,550	-0.47%
2021/03/04	17	94.21	2	94.25	93.30	15	2,606	0.58%
2021/03/03	30	94.66	10	96.64	96.00	20	2,603	0.77%
2021/03/02	60	97.83	61	98.32	97.40	-1	2,585	-0.04%
2021/02/26	1	93.00	20	93.03	95.00	-19	2,551	-0.74%
2021/02/25	25	95.61	7	94.64	94.50	18	2,570	0.70%
2021/02/24	14	94.31	34	94.75	93.80	-20	2,569	-0.78%
2021/02/23	59	95.26	84	94.52	96.50	-25	2,547	-0.98%
2021/02/22	41	92.29	16.1	92.39	92.80	24.9	2,543	0.98%
2021/02/19	7	90.61	29	89.91	90.90	-22	2,550	-0.86%
2021/02/18	0	0.00	9.5	88.18	89.00	-9.5	2,562	-0.37%
2021/02/17	12	88.00	6.3	88.27	87.70	5.7	2,590	0.22%
2021/02/05	7	86.60	31	86.12	86.60	-24	2,610	-0.92%
2021/02/04	30	86.29	41.3	86.08	86.00	-11.3	2,669	-0.42%
2021/02/03	58.1	84.02	38	84.26	84.80	20.1	2,798	0.72%
2021/02/02	128.2	83.41	219.2	80.79	84.80	-91.1	2,828	-3.22%	大買/大賣/
2021/02/01	122.9	81.03	63.5	79.63	78.30	59.4	2,814	2.11%	大買/
2021/01/29	27.2	90.29	21	87.67	87.00	6.2	2,789	0.22%
2021/01/28	12	91.62	24	91.80	91.60	-12	2,878	-0.42%
2021/01/27	1.1	92.30	13	92.25	91.90	-11.9	2,896	-0.41%
2021/01/26	12	93.55	14	92.99	92.30	-2	2,910	-0.07%
2021/01/25	20	92.65	10	92.79	93.00	10	2,937	0.34%
2021/01/22	39	93.31	19	93.28	93.70	20	2,972	0.67%
2021/01/21	6	93.18	14	93.43	94.90	-8	3,005	-0.27%
2021/01/20	30.1	92.90	70	93.56	91.50	-39.9	3,010	-1.33%
2021/01/19	56.1	97.33	100	97.72	95.10	-43.9	2,984	-1.47%
2021/01/18	49.1	97.86	32.1	97.42	97.90	17.1	2,973	0.57%
2021/01/15	203.1	105.82	97	106.06	102.00	106.1	2,977	3.56%	大買/鉅額交易
2021/01/14	68.6	103.00	148.2	102.06	104.00	-79.7	2,887	-2.76%	大賣/
2021/01/13	25	98.92	26	99.36	98.20	-1	2,816	-0.04%
2021/01/12	32	99.26	39	98.14	97.30	-7	2,846	-0.25%
2021/01/11	16	99.03	47	98.67	101.00	-31	2,918	-1.06%
2021/01/08	20	100.26	42	100.57	99.90	-22	2,927	-0.75%
2021/01/07	39	99.79	41	100.09	100.50	-2	2,977	-0.07%
2021/01/06	159.2	99.72	89.1	99.77	102.00	70.2	3,022	2.32%	大買/
2021/01/05	11.1	95.83	10	95.91	96.00	1.1	2,965	0.04%
2021/01/04	62	95.83	41	95.22	96.20	21	3,077	0.68%
2020/12/31	107	93.34	31	94.02	93.70	76	3,144	2.42%	大買/
2020/12/30	8	92.11	13	92.28	92.60	-5	3,201	-0.16%
2020/12/29	13	92.22	32	91.89	91.80	-19	3,333	-0.57%
2020/12/28	35	93.83	26.2	94.31	92.50	8.9	3,346	0.26%
2020/12/25	11.1	92.66	7	92.53	92.50	4.1	3,342	0.12%
2020/12/24	15.1	92.38	12.2	92.65	93.30	2.9	3,367	0.08%
2020/12/23	18.2	92.40	25	92.68	92.60	-6.8	3,379	-0.20%
2020/12/22	62	93.69	74	92.62	91.60	-12	3,405	-0.35%
2020/12/21	41	97.22	15	96.94	95.80	26	3,379	0.77%
2020/12/18	43	99.93	53.1	100.35	99.70	-10.1	3,371	-0.30%
2020/12/17	23	98.66	24.3	98.16	98.70	-1.3	3,381	-0.04%
2020/12/16	9.1	97.04	7	97.56	96.50	2.1	3,434	0.06%
2020/12/15	5	98.28	5	97.64	96.50	0	3,524	0.00%
2020/12/14	13.1	97.82	13	97.45	98.00	0.1	3,567	0.00%
2020/12/11	63.2	98.71	21	100.11	98.00	42.2	3,630	1.16%
2020/12/10	25	102.20	26	103.13	103.00	-1	3,614	-0.03%
2020/12/09	89	101.43	50	101.40	102.00	39	3,648	1.07%
2020/12/08	26.1	104.46	21	103.98	103.50	5.1	3,639	0.14%
2020/12/07	15	104.60	11	105.64	104.50	4	3,659	0.11%
2020/12/04	79	109.58	24	107.90	106.50	55	3,699	1.49%
2020/12/03	158.1	113.45	80	112.93	111.00	78.1	3,713	2.10%	大買/
2020/12/02	130	112.05	182.7	113.53	117.00	-52.7	3,676	-1.43%	大買/大賣/
2020/12/01	49	106.86	20	107.45	106.50	29	3,613	0.80%
2020/11/30	46	108.61	59.3	108.55	106.50	-13.3	3,755	-0.35%
2020/11/27	1.2	104.83	2	105.00	105.00	-0.8	3,862	-0.02%
2020/11/26	22.2	105.09	13	104.81	104.00	9.2	4,076	0.23%
2020/11/25	27	106.07	20	106.95	105.00	7	4,246	0.16%
2020/11/24	18.3	106.85	29	106.97	105.50	-10.8	4,429	-0.24%
2020/11/23	8	106.19	3	105.17	105.00	5	4,722	0.11%
2020/11/20	9	105.67	17	105.91	106.00	-8	4,944	-0.16%
2020/11/19	95	105.95	81	106.96	105.00	14	5,247	0.27%
2020/11/18	26	106.19	36	106.60	108.00	-10	5,378	-0.19%
2020/11/17	30.2	106.87	19	105.55	105.00	11.2	5,584	0.20%
2020/11/16	18	106.28	22	107.43	106.50	-4	5,886	-0.07%
2020/11/13	25	107.36	22	107.75	107.00	3	6,408	0.05%
2020/11/12	63	107.83	48	107.80	110.00	15	6,671	0.22%
2020/11/11	127	108.43	171	108.42	108.50	-44	6,830	-0.64%	大買/大賣/
2020/11/10	20	104.45	40	105.13	101.50	-20	6,766	-0.30%
2020/11/09	50	103.74	68	104.51	105.50	-18	6,831	-0.26%
2020/11/06	116	103.00	111	103.01	104.00	5	6,872	0.07%	大買/大賣/
2020/11/05	110	100.62	92.3	100.59	100.00	17.7	6,930	0.26%	大買/
2020/11/04	13	94.47	29	94.44	96.10	-16	6,988	-0.23%
2020/11/03	48	93.23	27	93.11	93.00	21	7,072	0.30%
2020/11/02	67	93.64	25	94.00	91.40	42	7,190	0.58%
2020/10/30	34	96.16	83	95.73	96.00	-49	7,472	-0.66%
2020/10/29	34	92.88	52	92.99	93.40	-18	7,777	-0.23%
2020/10/28	33.1	98.30	17	99.36	96.30	16.1	8,135	0.20%
2020/10/27	17	98.74	29	98.99	98.50	-12	8,244	-0.15%
2020/10/26	42	100.70	33	100.41	99.10	9	8,303	0.11%
2020/10/23	71	101.75	52	102.76	103.50	19	8,308	0.23%
2020/10/22	38.1	100.10	57	99.36	98.80	-19	8,297	-0.23%
2020/10/21	35	103.20	28	103.52	102.50	7	8,294	0.08%
2020/10/20	64	103.05	97.4	102.69	104.00	-33.4	8,342	-0.40%
2020/10/19	104.1	101.83	69	102.83	101.00	35.1	8,390	0.42%	大買/
2020/10/16	42	107.74	64	107.45	106.00	-22	8,353	-0.26%
2020/10/15	78	108.60	77.6	108.24	108.50	0.4	8,545	0.00%
2020/10/14	98	108.83	71	108.43	108.00	27	8,833	0.31%
2020/10/13	33	111.23	33	110.55	112.00	0	8,808	0.00%
2020/10/12	213.1	111.64	124	112.17	111.00	89.1	8,842	1.01%	大買/大賣/
2020/10/08	69	118.46	58	118.88	117.00	11	8,841	0.12%
2020/10/07	100	122.58	94	122.80	121.50	6	8,957	0.07%
2020/10/06	227	123.05	253.2	123.49	121.50	-26.2	8,954	-0.29%	大買/大賣/
2020/10/05	66	117.45	103	117.02	119.50	-37	8,868	-0.42%	大賣/
2020/09/30	54	114.95	66	113.70	116.00	-12	8,919	-0.13%
2020/09/29	58	116.55	44	115.43	113.00	14	8,948	0.16%
2020/09/28	65	115.74	63	114.03	117.00	2	8,985	0.02%
2020/09/25	63	110.65	66	111.55	110.50	-3	8,994	-0.03%
2020/09/24	37	115.66	32	115.89	112.50	5	9,030	0.06%
2020/09/23	45	118.14	36	118.18	118.00	9	9,162	0.10%
2020/09/22	27	117.74	91	117.56	116.00	-64	9,281	-0.69%
2020/09/21	80	123.04	76	122.63	119.50	4	9,273	0.04%
2020/09/18	65	119.82	50	119.63	121.00	15	9,222	0.16%
2020/09/17	73	118.68	72	117.92	116.50	1	9,128	0.01%
2020/09/16	54	118.30	62	117.69	116.00	-8	9,102	-0.09%
2020/09/15	73	115.73	40	115.43	114.50	33	9,049	0.36%
2020/09/14	58	114.00	71	113.63	116.00	-13	9,014	-0.14%
2020/09/11	91	110.65	70	110.80	110.00	21	8,975	0.23%
2020/09/10	67	112.67	73	113.01	111.50	-6	8,958	-0.07%
2020/09/09	88	112.27	52	112.95	111.50	36	8,943	0.40%
2020/09/08	77	112.99	96	113.45	113.50	-19	8,910	-0.21%
2020/09/07	92	114.55	80	113.99	111.50	12	8,904	0.14%
2020/09/04	90	116.88	182	116.58	117.50	-92	8,915	-1.03%	大賣/
2020/09/03	284	120.70	183	120.36	118.50	101	8,841	1.14%	大買/大賣/鉅額交易
2020/09/02	197	120.12	182	121.04	124.50	15	8,720	0.17%	大買/大賣/
2020/09/01	332	121.81	299	122.28	119.00	33	8,569	0.39%	大買/大賣/
2020/08/31	271.2	125.20	244	124.97	123.00	27.2	8,391	0.32%	大買/大賣/
2020/08/28	265	129.70	257	130.00	128.50	8	8,239	0.10%	大買/大賣/
2020/08/27	462	131.68	519	131.10	129.00	-57	8,073	-0.71%	大買/大賣/
2020/08/26	561	130.94	480	129.92	126.50	81	7,875	1.03%	大買/大賣/
2020/08/25	228	126.65	270	127.70	132.50	-42	7,705	-0.55%	大買/大賣/
2020/08/24	153	120.87	201	119.51	121.00	-48	7,525	-0.64%	大買/大賣/
2020/08/21	202.1	120.35	127	120.58	115.50	75.1	7,423	1.01%	大買/大賣/
2020/08/20	224.1	123.04	240	122.16	119.00	-15.9	7,244	-0.22%	大買/大賣/
2020/08/19	586.1	128.28	668	128.22	123.50	-81.9	7,037	-1.16%	大買/大賣/
2020/08/18	227	121.02	337	120.43	123.00	-110	6,553	-1.68%	大買/大賣/鉅額交易
2020/08/17	307	105.99	296.1	106.79	112.00	11	6,422	0.17%	大買/大賣/
2020/08/14	102	99.51	82	100.41	102.00	20	6,451	0.31%	大買/
2020/08/13	220	99.60	89	99.41	98.00	131	6,386	2.05%	大買/鉅額交易
2020/08/12	47	97.46	109	97.35	98.90	-62	6,303	-0.98%	大賣/
2020/08/11	246	98.97	221	98.24	97.00	25	6,268	0.40%	大買/大賣/
2020/08/10	172.1	103.99	240	103.74	99.60	-68	6,183	-1.10%	大買/大賣/
2020/08/07	121	105.09	145	105.59	105.50	-24	6,103	-0.39%	大買/大賣/
2020/08/06	185	107.05	146	107.36	107.50	39	6,031	0.65%	大買/大賣/
2020/08/05	434	106.22	317	105.93	105.50	117	5,924	1.97%	大買/大賣/鉅額交易
2020/08/04	421	98.75	575	99.78	102.50	-154	5,671	-2.72%	大買/大賣/鉅額交易
2020/08/03	361	93.77	541.3	94.35	93.40	-180.3	5,339	-3.38%	大買/大賣/鉅額交易
2020/07/31	145.2	88.31	122	88.11	87.80	23.2	4,963	0.47%	大買/大賣/
2020/07/30	52	86.36	63.5	86.38	87.20	-11.5	4,872	-0.24%
2020/07/29	24	83.29	39	83.83	84.70	-15	4,865	-0.31%
2020/07/28	60.1	82.72	49	82.01	81.40	11.1	4,853	0.23%
2020/07/27	62	83.90	87	83.58	84.20	-25	4,859	-0.51%
2020/07/24	58.1	83.46	63	83.21	83.20	-5	4,905	-0.10%
2020/07/23	101.1	86.98	83	86.65	85.40	18.1	4,865	0.37%	大買/
2020/07/22	65	87.41	67	87.31	87.00	-2	4,795	-0.04%
2020/07/21	300	87.63	298	87.54	87.30	2	4,748	0.04%	大買/大賣/
2020/07/20	202	87.68	296	87.17	90.10	-94	4,555	-2.06%	大買/大賣/
2020/07/17	60	82.37	42	82.87	82.00	18	4,221	0.43%
2020/07/16	65.1	82.84	55.1	83.02	83.70	10	4,201	0.24%
2020/07/15	98.1	84.01	88	83.15	81.10	10.1	4,146	0.24%
2020/07/14	425	83.90	323	84.45	84.20	102	4,112	2.48%	大買/大賣/鉅額交易
2020/07/13	107	81.40	68	80.65	80.00	39	3,962	0.98%	大買/
2020/07/10	61	80.67	56	79.87	79.50	5	3,992	0.13%
2020/07/09	90	82.44	24	82.77	82.00	66	3,999	1.65%
2020/07/08	65	83.36	26	83.60	82.70	39	3,978	0.98%
2020/07/07	67	85.09	57	85.25	84.60	10	3,949	0.25%
2020/07/06	51	87.56	19	87.48	87.30	32	3,964	0.81%
2020/07/03	108	88.06	87	87.36	86.50	21	3,951	0.53%	大買/
2020/07/02	128	90.04	118	90.21	89.50	10	3,889	0.26%	大買/大賣/
2020/07/01	59	86.02	143.2	85.68	87.20	-84.2	3,737	-2.25%	大賣/
2020/06/30	20	81.84	15	81.39	81.30	5	3,599	0.14%
2020/06/29	35.1	80.54	11	80.02	80.20	24.1	3,590	0.67%
2020/06/24	15	81.93	13	81.98	82.00	2	3,581	0.06%
2020/06/23	27	81.98	40	82.16	81.40	-13	3,598	-0.36%
2020/06/22	44.1	82.55	32	83.05	81.50	12.1	3,591	0.34%
2020/06/19	46	84.53	39	84.79	84.00	7	3,604	0.19%
2020/06/18	36	84.64	60	84.91	85.00	-24	3,624	-0.66%
2020/06/17	48	84.64	63	84.40	84.00	-15	3,615	-0.41%
2020/06/16	18	84.03	53	84.21	85.10	-35	3,669	-0.95%
2020/06/15	51	83.34	49	83.24	82.50	2	3,694	0.05%
2020/06/12	71	82.05	130.2	82.57	84.50	-59.2	3,735	-1.58%	大賣/
2020/06/11	245	83.28	192	83.52	81.60	53	3,744	1.42%	大買/大賣/
2020/06/10	56.1	81.94	36.2	81.79	81.80	19.9	3,706	0.54%
2020/06/09	76.3	82.98	35	82.77	82.40	41.3	3,749	1.10%
2020/06/08	54.1	84.65	34	84.75	83.80	20.1	3,776	0.53%
2020/06/05	28	85.73	31	85.54	85.00	-3	3,799	-0.08%
2020/06/04	25	85.48	49	85.26	85.80	-24	3,790	-0.63%
2020/06/03	34	85.69	40	85.88	85.20	-6	3,795	-0.16%
2020/06/02	167	85.91	106	85.77	85.60	61	3,770	1.62%	大買/大賣/
2020/06/01	49	83.46	66.2	84.05	85.00	-17.2	3,676	-0.47%
2020/05/29	238	83.64	178	83.89	81.80	60	3,656	1.64%	大買/大賣/
2020/05/28	81	81.91	109	81.91	82.70	-28	3,599	-0.78%	大賣/
2020/05/27	51.1	81.09	60	81.35	79.90	-9	3,570	-0.25%
2020/05/26	68	83.28	62	83.45	82.00	6	3,575	0.17%
2020/05/25	84	81.40	54	81.63	81.30	30	3,497	0.86%
2020/05/22	134	84.24	134	83.82	81.70	0	3,470	0.00%	大買/大賣/
2020/05/21	176	82.21	326	81.91	83.60	-150	3,390	-4.42%	大買/大賣/鉅額交易
2020/05/20	17	74.86	21.2	75.24	76.00	-4.2	3,258	-0.13%
2020/05/19	17	72.71	21.1	73.13	74.20	-4.1	3,277	-0.13%
2020/05/18	42.2	73.06	58	72.84	71.00	-15.8	3,263	-0.48%
2020/05/15	54	75.42	70	75.92	76.00	-16	3,230	-0.50%
2020/05/14	140.1	76.76	159	76.53	74.80	-18.9	3,203	-0.59%	大買/大賣/
2020/05/13	36.4	74.86	98	74.64	75.60	-61.6	3,170	-1.94%
2020/05/12	67	73.93	61	74.78	72.80	6	3,189	0.19%
2020/05/11	95.5	76.32	145	76.39	75.00	-49.5	3,204	-1.54%	大賣/
2020/05/08	67	74.00	40	74.08	74.30	27	3,249	0.83%
2020/05/07	44	73.07	49	73.70	73.60	-5	3,260	-0.15%
2020/05/06	60.1	72.49	38	72.73	72.50	22.1	3,275	0.67%
2020/05/05	71	71.29	74	71.75	72.50	-3	3,345	-0.09%
2020/05/04	78.1	67.73	57	68.32	69.00	21.1	3,348	0.63%
2020/04/30	122.3	68.30	180	68.49	69.30	-57.7	3,363	-1.72%	大買/大賣/
2020/04/29	154.2	68.21	165	68.70	66.90	-10.8	3,362	-0.32%	大買/大賣/
2020/04/28	55.1	65.83	87	65.92	66.50	-31.9	3,324	-0.96%
2020/04/27	28	65.56	51	65.56	65.50	-23	3,337	-0.69%
2020/04/24	25	64.67	17	64.65	64.50	8	3,339	0.24%
2020/04/23	38	65.20	33.1	65.13	65.40	4.9	3,380	0.14%
2020/04/22	26	62.39	47	63.20	64.00	-21	3,366	-0.62%
2020/04/21	70.1	63.65	31	64.00	62.10	39.1	3,376	1.16%
2020/04/20	56.2	64.73	85	65.10	65.20	-28.8	3,385	-0.85%
2020/04/17	182	66.08	142	66.27	65.10	40	3,424	1.17%	大買/大賣/
2020/04/16	89.1	63.93	66	63.97	64.70	23.1	3,385	0.68%
2020/04/15	117	63.47	252	63.70	63.70	-135	3,398	-3.97%	大買/大賣/鉅額交易
2020/04/14	67	59.70	60	59.85	60.10	7	3,322	0.21%
2020/04/13	120	59.33	73	59.08	59.00	47	3,317	1.42%	大買/
2020/04/10	42	61.75	42	61.58	62.60	0	3,296	0.00%
2020/04/09	158	63.10	90	63.30	61.40	68	3,318	2.05%	大買/
2020/04/08	60	61.82	37	63.86	64.80	23	3,286	0.70%
2020/04/07	41	59.21	17	60.40	60.90	24	3,291	0.73%
2020/04/06	21	56.62	12	57.33	58.00	9	3,358	0.27%
2020/04/01	1	53.90	2	54.40	54.90	-1	3,421	-0.03%
2020/03/31	5	54.30	3	53.93	53.60	2	3,455	0.06%
2020/03/30	4	51.58	2	51.60	53.10	2	3,481	0.06%
2020/03/27	5	54.56	18	54.36	52.20	-13	3,524	-0.37%
2020/03/26	3	49.33	47	50.33	52.00	-44	3,547	-1.24%
2020/03/25	7	50.09	50	49.83	50.20	-43	3,562	-1.21%
2020/03/24	10	45.53	17	45.17	46.15	-7	3,574	-0.20%
2020/03/23	56	42.45	8	42.45	42.45	48	3,641	1.32%
2020/03/20	97	47.47	89	47.96	47.15	8	3,733	0.21%
2020/03/19	60	46.17	31	45.80	45.45	29	3,735	0.78%
2020/03/18	158	55.19	115	55.33	50.50	43	3,788	1.14%	大買/大賣/
2020/03/17	156.1	58.15	88	59.55	56.10	68.1	3,887	1.75%	大買/
2020/03/16	193	66.74	205	63.94	62.30	-12	3,944	-0.30%	大買/大賣/
2020/03/13	109	65.99	281	65.59	69.20	-172	4,185	-4.11%	大買/大賣/鉅額交易
2020/03/12	95	72.28	96	71.63	72.00	-1	4,433	-0.02%
2020/03/11	65	79.29	82	78.65	77.50	-17	4,457	-0.38%
2020/03/10	29	73.30	106	73.67	77.50	-77	4,483	-1.72%	大賣/
2020/03/09	76	74.78	65	74.87	73.80	11	4,686	0.23%
2020/03/06	36	78.46	34	78.24	78.00	2	4,853	0.04%
2020/03/05	63	80.58	46	80.57	79.60	17	5,210	0.33%
2020/03/04	31	79.73	50	79.47	78.80	-19	5,650	-0.34%
2020/03/03	69	79.99	83	80.12	79.90	-14	6,095	-0.23%
2020/03/02	52	75.58	66	75.47	76.00	-14	6,232	-0.22%
2020/02/27	67	76.94	56	77.17	74.00	11	6,417	0.17%
2020/02/26	117	80.47	64	80.78	79.20	53	6,428	0.82%	大買/
2020/02/25	89	82.39	38	82.39	81.80	51	6,413	0.80%
2020/02/24	126	84.15	140	84.41	83.10	-14	6,407	-0.22%	大買/大賣/
2020/02/21	97	83.50	122	83.74	83.80	-25	6,430	-0.39%	大賣/
2020/02/20	38	80.11	43	80.69	80.60	-5	6,405	-0.08%
2020/02/19	7	78.57	16	78.66	79.00	-9	6,397	-0.14%
2020/02/18	6	77.58	7	78.04	77.20	-1	6,427	-0.02%
2020/02/17	42	78.76	9	78.94	78.70	33	6,426	0.51%
2020/02/14	64	79.73	62	79.96	80.50	2	6,399	0.03%
2020/02/13	63	79.61	63	79.46	78.40	0	6,356	0.00%
2020/02/12	29	77.91	38	78.83	79.70	-9	6,322	-0.14%
2020/02/11	54	78.13	65	77.99	78.20	-11	6,298	-0.17%
2020/02/10	19	71.59	25.1	72.45	74.00	-6.1	6,219	-0.10%
2020/02/07	46	73.74	56	73.64	73.50	-10	6,218	-0.16%
2020/02/06	78	73.75	64	74.01	75.60	14	6,228	0.22%
2020/02/05	98	70.89	61	70.82	70.30	37	6,142	0.60%
2020/02/04	46	72.42	17	72.88	73.10	29	6,094	0.48%
2020/02/03	27.1	71.98	31	71.55	71.50	-3.9	6,160	-0.06%
2020/01/31	28	75.98	41	75.78	76.60	-13	6,152	-0.21%
2020/01/30	78	77.72	49	77.97	77.40	29	6,161	0.47%
2020/01/20	18	85.87	75.3	85.93	86.00	-57.3	6,141	-0.93%
2020/01/17	23	86.13	28	86.46	85.70	-5	6,134	-0.08%
2020/01/16	20	84.91	21	84.90	84.70	-1	6,096	-0.02%
2020/01/15	36	85.49	15	85.96	84.70	21	6,087	0.34%
2020/01/14	37	86.47	14	86.19	86.00	23	6,071	0.38%
2020/01/13	32	85.58	72	85.97	86.20	-40	6,033	-0.66%
2020/01/10	34	83.79	33	83.23	83.00	1	5,975	0.02%
2020/01/09	71	82.41	89	82.11	84.10	-18	5,930	-0.30%
2020/01/08	63	79.68	71	79.98	79.60	-8	5,877	-0.14%
2020/01/07	95	79.92	54	80.44	79.50	41	5,858	0.70%
2020/01/06	30	82.05	31	81.97	81.40	-1	5,853	-0.02%
2020/01/03	88	84.79	49.7	85.28	83.90	38.3	5,817	0.66%
2020/01/02	103	87.87	45.1	87.84	87.00	58	5,767	1.00%	大買/
2019/12/31	36	88.61	45	88.67	88.50	-9	5,740	-0.16%
2019/12/30	82.1	88.47	81	88.86	88.40	1.1	5,722	0.02%
2019/12/27	121	87.11	146	86.82	87.20	-25	5,673	-0.44%	大買/大賣/
2019/12/26	44	85.85	40	85.67	86.10	4	5,622	0.07%
2019/12/25	42	85.11	50	85.35	86.20	-8	5,601	-0.14%
2019/12/24	77	84.51	46	84.72	83.80	31	5,575	0.56%
2019/12/23	67	87.51	44	86.76	85.90	23	5,535	0.42%
2019/12/20	64	87.49	31	87.13	87.70	33	5,505	0.60%
2019/12/19	80	87.41	54	87.29	86.70	26	5,481	0.47%
2019/12/18	92	86.91	124	86.57	86.50	-32	5,441	-0.59%	大賣/
2019/12/17	111	90.16	84	90.07	89.00	27	5,353	0.50%	大買/
2019/12/16	187	89.87	47	89.49	88.60	140	5,314	2.63%	大買/鉅額交易
2019/12/13	120	89.70	147	89.74	88.30	-27	5,311	-0.51%	大買/大賣/
2019/12/12	199	93.27	215	93.13	92.70	-16	5,259	-0.30%	大買/大賣/
2019/12/11	243	90.45	252	90.38	90.70	-9	5,276	-0.17%	大買/大賣/
2019/12/10	400	89.87	444	89.96	90.50	-44	5,215	-0.84%	大買/大賣/
2019/12/09	275	87.04	366	86.79	87.10	-91	4,920	-1.85%	大買/大賣/
2019/12/06	180	82.82	161	82.81	82.50	19	4,593	0.41%	大買/大賣/
2019/12/05	229	82.39	78	82.46	82.60	151	4,507	3.35%	大買/鉅額交易
2019/12/04	328	82.58	266	82.63	81.70	62	4,435	1.40%	大買/大賣/
2019/12/03	188	79.59	192.1	80.21	82.30	-4.1	4,213	-0.10%	大買/大賣/
2019/12/02	345.1	79.34	435	79.31	79.70	-89.9	4,024	-2.23%	大買/大賣/
2019/11/29	512	79.75	324	78.65	76.20	188	3,653	5.15%	大買/大賣/鉅額交易
2019/11/28	493	78.41	547	79.25	81.90	-54	3,188	-1.69%	大買/大賣/
2019/11/27	127	73.38	127	72.93	74.50	0	2,710	0.00%	大買/大賣/
2019/11/26	225	71.58	281	71.54	71.00	-56	2,499	-2.24%	大買/大賣/
2019/11/25	39	69.01	57	69.09	69.00	-18	2,275	-0.79%
2019/11/22	46	67.72	14	67.68	67.50	32	2,218	1.44%
2019/11/21	65	67.76	37	68.04	67.80	28	2,198	1.27%
2019/11/20	109	69.49	67	69.12	67.80	42	2,171	1.93%	大買/
2019/11/19	58	70.39	77	70.55	71.00	-19	2,094	-0.91%
2019/11/18	14	69.32	43	69.13	69.60	-29	2,003	-1.45%
2019/11/15	70	68.96	55.1	69.06	68.80	14.9	1,989	0.75%
2019/11/14	8	67.13	7	67.34	67.50	1	1,969	0.05%
2019/11/13	16	67.77	4	67.83	67.60	12	1,969	0.61%
2019/11/12	12	67.87	6	67.72	67.80	6	1,972	0.30%
2019/11/11	26.1	68.00	16	67.93	67.00	10.1	2,009	0.50%
2019/11/08	29	68.65	19	68.39	68.10	10	2,028	0.49%
2019/11/07	11	68.15	65	67.74	68.90	-54	2,039	-2.65%
2019/11/06	37	69.52	35	69.06	68.70	2	2,031	0.10%
2019/11/05	146	70.85	31	70.66	70.30	115	2,009	5.72%	大買/鉅額交易
2019/11/04	8	70.09	17	70.09	69.60	-9	1,969	-0.46%
2019/11/01	15	70.06	22	69.98	70.30	-7	1,956	-0.36%
2019/10/31	80	72.05	144	72.13	70.60	-64	1,979	-3.23%	大賣/
2019/10/30	24	70.74	50	70.91	71.10	-26	1,871	-1.39%
2019/10/29	75	70.42	97	70.60	70.00	-22	1,843	-1.19%
2019/10/28	20	68.85	28	68.64	69.60	-8	1,804	-0.44%
2019/10/25	21	67.44	2	67.25	67.20	19	1,796	1.06%
2019/10/24	14	67.54	4	67.40	67.40	10	1,805	0.55%
2019/10/23	27	67.72	7	67.87	67.60	20	1,816	1.10%
2019/10/22	9	68.01	2	68.20	68.00	7	1,823	0.38%
2019/10/21	16	68.64	0	0.00	68.10	16	1,862	0.86%
2019/10/18	13	68.51	9	68.92	69.10	4	1,898	0.21%
2019/10/17	12	68.75	1	68.50	68.80	11	1,920	0.57%
2019/10/16	42	68.52	13	68.25	68.00	29	1,961	1.48%
2019/10/15	24	69.97	17	69.42	69.10	7	1,953	0.36%
2019/10/14	54	71.23	28	70.91	70.20	26	1,946	1.34%
2019/10/09	17	70.70	22	70.88	71.20	-5	1,908	-0.26%
2019/10/08	17	71.33	16	70.96	70.80	1	1,935	0.05%
2019/10/07	20	71.98	34	71.94	71.40	-14	2,043	-0.69%
2019/10/04	7	71.81	22	71.61	71.90	-15	2,071	-0.72%
2019/10/03	40	71.78	57.2	71.75	71.50	-17.2	2,109	-0.82%
2019/10/02	21.2	70.91	45.2	70.22	71.30	-24	2,087	-1.15%
2019/10/01	9	69.04	8	69.00	70.00	1	2,107	0.05%
2019/09/27	20	66.93	11	67.98	69.00	9	2,132	0.42%
2019/09/26	13	67.97	24	67.97	68.50	-11	2,133	-0.52%
2019/09/25	42.1	68.02	13	67.96	67.60	29.1	2,166	1.34%
2019/09/24	33	69.56	39	69.65	69.10	-6	2,183	-0.27%
2019/09/23	23.1	70.26	16	70.38	69.70	7.1	2,180	0.32%
2019/09/20	6	70.77	22	70.87	70.90	-16	2,195	-0.73%
2019/09/19	93	70.87	46	71.35	70.10	47	2,240	2.10%
2019/09/18	106.1	71.68	33	72.53	70.10	73.1	2,218	3.29%	大買/
2019/09/17	40	73.74	25.1	73.36	74.10	14.9	2,140	0.70%
2019/09/16	155	75.14	176	74.81	73.80	-21	2,100	-1.00%	大買/大賣/
2019/09/12	87.1	70.50	148	69.26	70.90	-60.9	1,915	-3.18%	大賣/
2019/09/11	35	67.82	14	67.61	67.00	21	1,863	1.13%
2019/09/10	8	68.26	8	68.15	67.90	0	1,847	0.00%
2019/09/09	17	68.49	5	69.24	69.00	12	1,858	0.65%
2019/09/06	21	69.33	5	69.20	68.80	16	1,864	0.86%
2019/09/05	28	69.47	30	69.64	70.70	-2	1,857	-0.11%
2019/09/04	2	69.20	36	69.13	69.20	-34	1,856	-1.83%
2019/09/03	5	68.26	8	68.49	68.10	-3	1,868	-0.16%
2019/09/02	4	67.85	16.1	67.85	68.40	-12.1	1,939	-0.62%
2019/08/30	25	66.95	4	67.48	66.50	21	1,986	1.06%
2019/08/29	3	66.37	4	66.53	66.70	-1	2,054	-0.05%
2019/08/28	2	66.70	4	66.98	66.70	-2	2,085	-0.10%
2019/08/27	16	65.99	17	66.34	66.30	-1	2,105	-0.05%
2019/08/26	14	65.03	7	65.39	65.60	7	2,117	0.33%
2019/08/23	11	66.01	24	65.98	66.50	-13	2,115	-0.61%
2019/08/22	14.1	66.35	12	66.88	66.00	2.1	2,107	0.10%
2019/08/21	14	68.31	9.1	68.42	68.40	4.9	2,093	0.23%
2019/08/20	13	70.15	10	70.08	68.80	3	2,114	0.14%
2019/08/19	21	68.81	17.2	69.15	69.00	3.8	2,125	0.18%
2019/08/16	1	68.00	0	0.00	68.10	1	2,140	0.05%
2019/08/15	8	67.90	13	66.83	68.10	-5	2,167	-0.23%
2019/08/14	22	68.94	10.1	68.88	68.10	11.9	2,232	0.53%
2019/08/13	50	66.75	34	66.91	67.00	16	2,308	0.69%
2019/08/12	11	68.86	13.1	69.05	69.00	-2.1	2,356	-0.09%
2019/08/08	7	66.94	18	67.11	68.00	-11	2,397	-0.46%
2019/08/07	3	66.03	7	66.16	65.90	-4	2,428	-0.16%
2019/08/06	17	65.19	8	64.45	65.90	9	2,477	0.36%
2019/08/05	8	64.96	19	65.44	65.60	-11	2,502	-0.44%
2019/08/02	63	64.38	19	64.29	65.30	44	2,559	1.72%
2019/08/01	6	66.00	0	0.00	66.30	6	2,635	0.23%
2019/07/31	18	66.15	6	66.57	66.60	12	2,815	0.43%
2019/07/30	46	66.18	16	66.37	66.00	30	2,935	1.02%
2019/07/29	12.1	67.27	9	67.51	67.40	3.1	3,005	0.10%
2019/07/26	9	67.06	5	67.30	67.00	4	3,168	0.13%
2019/07/25	17.1	68.35	15	67.83	67.50	2.1	3,292	0.06%
2019/07/24	3.1	68.83	12	69.09	68.60	-8.9	3,316	-0.27%
2019/07/23	31.1	70.10	42	69.13	68.10	-10.9	3,345	-0.33%
2019/07/22	78.1	71.11	73	70.68	70.90	5.1	3,332	0.15%
2019/07/19	23	73.40	24	73.37	73.00	-1	3,343	-0.03%
2019/07/18	37	73.96	14	73.41	73.60	23	3,424	0.67%
2019/07/17	2	71.80	6.1	72.06	72.20	-4.1	3,400	-0.12%
2019/07/16	0	0.00	5	71.52	71.90	-5	3,400	-0.15%
2019/07/15	17	71.13	19	71.35	71.00	-2	3,411	-0.06%
2019/07/12	27	70.67	39	70.93	70.50	-12	3,435	-0.35%
2019/07/11	111.1	71.73	79	71.84	70.30	32.1	3,448	0.93%	大買/
2019/07/10	25	73.14	20	72.53	73.90	5	3,385	0.15%
2019/07/09	13	71.98	16	72.44	71.30	-3	3,337	-0.09%
2019/07/08	14	71.35	12	71.28	71.60	2	3,292	0.06%
2019/07/05	19	70.85	34	70.46	71.30	-15	3,307	-0.45%
2019/07/04	19	69.84	28	69.60	69.10	-9	3,271	-0.28%
2019/07/03	7	67.90	6	68.17	68.70	1	3,232	0.03%
2019/07/02	13	68.35	12	68.43	68.20	1	3,234	0.03%
2019/07/01	15	67.82	47.4	67.84	68.10	-32.4	3,194	-1.02%
2019/06/28	7.1	66.35	15	66.37	66.00	-7.9	3,167	-0.25%
2019/06/27	37.1	68.03	10	67.55	67.20	27.1	3,194	0.85%
2019/06/26	46	66.63	58.1	66.94	68.00	-12.1	3,198	-0.38%
2019/06/25	23	65.77	27.1	65.96	66.10	-4.1	3,160	-0.13%
2019/06/24	4	63.40	2	63.70	63.80	2	3,152	0.06%
2019/06/21	30.1	65.48	13	66.42	63.80	17.1	3,158	0.54%
2019/06/20	8	65.53	2	65.85	65.80	6	3,173	0.19%
2019/06/19	4	65.25	8	65.36	65.20	-4	3,200	-0.12%
2019/06/18	0	0.00	1	64.90	64.00	-1	3,193	-0.03%
2019/06/17	1	64.20	15	63.75	64.40	-14	3,208	-0.44%
2019/06/14	6	64.82	9	65.22	63.60	-3	3,220	-0.09%
2019/06/13	6	65.57	6	65.32	65.00	0	3,261	0.00%
2019/06/12	20	65.71	60	65.99	65.00	-40	3,305	-1.21%
2019/06/11	17.1	65.77	9	65.61	65.30	8.1	3,344	0.24%
2019/06/10	24	66.21	24	65.98	66.00	0	3,353	0.00%
2019/06/06	28	65.38	49	65.55	65.50	-21	3,360	-0.62%
2019/06/05	64	64.85	88	64.63	64.60	-24	3,338	-0.72%
2019/06/04	14	62.69	39	62.79	62.70	-25	3,321	-0.75%
2019/06/03	9	61.34	8	61.58	61.70	1	3,489	0.03%
2019/05/31	7	60.86	21	60.82	60.70	-14	3,561	-0.39%
2019/05/30	5	59.52	4	59.40	59.20	1	3,757	0.03%
2019/05/29	3	59.23	0	0.00	59.20	3	3,838	0.08%
2019/05/28	0	0.00	1	59.90	59.90	-1	3,851	-0.03%
2019/05/27	7	59.33	5	58.94	59.30	2	3,845	0.05%
2019/05/24	22	59.93	33	59.95	59.40	-11	3,833	-0.29%
2019/05/23	17	58.44	24	58.86	58.80	-7	3,830	-0.18%
2019/05/22	44	59.69	33	59.58	58.60	11	3,820	0.29%
2019/05/21	50	56.87	59	57.54	59.30	-9	3,821	-0.24%
2019/05/20	135	59.05	113	59.19	57.50	22	3,804	0.58%	大買/大賣/
2019/05/17	92	65.86	54	65.27	63.50	38	3,746	1.01%
2019/05/16	32	66.16	46	66.47	66.40	-14	3,729	-0.38%
2019/05/15	34	64.98	51	64.98	65.20	-17	3,747	-0.45%
2019/05/14	44	63.55	28	63.78	63.30	16	3,764	0.43%
2019/05/13	41	65.08	16	64.99	64.50	25	3,783	0.66%
2019/05/10	151	65.56	104	65.24	65.60	47	3,809	1.23%	大買/大賣/
2019/05/09	153	68.03	359	66.92	64.90	-206	3,770	-5.46%	大買/大賣/鉅額交易
2019/05/08	145	71.49	135	71.77	69.70	10	3,717	0.27%	大買/大賣/
2019/05/07	141	69.98	138	70.47	72.00	3	3,566	0.08%	大買/大賣/
2019/05/06	93	68.49	100	68.35	67.50	-7	3,465	-0.20%
2019/05/03	202	69.20	151	68.85	70.50	51	3,394	1.50%	大買/大賣/
2019/05/02	146	66.61	222	66.54	66.50	-76	3,230	-2.35%	大買/大賣/
2019/04/30	29	62.04	30.3	62.31	63.80	-1.3	3,129	-0.04%
2019/04/29	88	63.94	88	63.86	63.50	0	3,143	0.00%
2019/04/26	44	63.41	31	64.03	63.90	13	3,235	0.40%
2019/04/25	24	64.07	45.1	64.19	64.40	-21.1	3,376	-0.62%
2019/04/24	62	64.09	127	63.96	64.30	-65	3,559	-1.83%	大賣/
2019/04/23	8	60.39	50	60.47	61.40	-42	3,612	-1.16%
2019/04/22	7	61.40	8	61.89	60.90	-1	3,617	-0.03%
2019/04/19	23	61.73	3	61.70	61.90	20	3,660	0.55%
2019/04/18	38	62.64	51	61.35	60.70	-13	3,668	-0.35%
2019/04/17	54	62.62	50	62.74	61.80	4	3,702	0.11%
2019/04/16	43	61.03	46	61.05	61.80	-3	3,699	-0.08%
2019/04/15	5	58.68	4	58.58	58.60	1	3,726	0.03%
2019/04/12	9	58.56	2	58.70	58.20	7	3,763	0.19%
2019/04/11	26	59.59	52	59.63	59.20	-26	3,821	-0.68%
2019/04/10	18	58.03	6	58.00	58.00	12	3,820	0.31%
2019/04/09	11	58.67	12	58.66	58.60	-1	3,879	-0.03%
2019/04/08	28	58.92	5	58.92	58.40	23	4,006	0.57%
2019/04/03	24	59.61	13	59.52	59.40	11	4,079	0.27%
2019/04/02	6	60.13	9	59.98	59.90	-3	4,157	-0.07%
2019/04/01	56	60.40	25	60.68	60.30	31	4,190	0.74%
2019/03/29	11	60.05	26	60.20	60.30	-15	4,208	-0.36%
2019/03/28	27	57.07	49	57.53	58.50	-22	4,290	-0.51%
2019/03/27	47	57.88	46	58.23	57.70	1	4,449	0.02%
2019/03/26	17	59.85	31	59.60	59.40	-14	4,487	-0.31%
2019/03/25	18	59.97	8	59.76	59.70	10	4,475	0.22%
2019/03/22	33	61.21	40	61.33	62.00	-7	4,436	-0.16%
2019/03/21	11	60.06	19	60.21	60.00	-8	4,404	-0.18%
2019/03/20	27	59.66	11	59.93	59.70	16	4,396	0.36%
2019/03/19	13	59.94	169	60.19	60.40	-156	4,386	-3.56%	大賣/鉅額交易
2019/03/18	64	59.71	22	60.06	59.40	42	4,359	0.96%
2019/03/15	85	59.54	82	59.48	59.10	3	4,307	0.07%
2019/03/14	104	61.49	49	61.50	60.80	55	4,250	1.29%	大買/
2019/03/13	79	62.85	66	63.05	63.00	13	4,197	0.31%
2019/03/12	95	63.67	37	63.65	63.00	58	4,164	1.39%
2019/03/11	74	64.54	66	64.73	64.50	8	4,085	0.20%
2019/03/08	70	65.01	52	64.87	64.30	18	4,060	0.44%
2019/03/07	170	66.58	234	66.75	66.80	-64	4,015	-1.59%	大買/大賣/
2019/03/06	78	64.69	113	64.97	64.70	-35	3,838	-0.91%	大賣/
2019/03/05	226	65.59	202	65.89	63.00	24	3,750	0.64%	大買/大賣/
2019/03/04	25	64.05	67	63.84	63.80	-42	3,537	-1.19%
2019/02/27	44	61.36	4	61.73	61.10	40	3,454	1.16%
2019/02/26	19	62.14	5	61.90	62.00	14	3,436	0.41%
2019/02/25	44	62.24	33	62.18	62.00	11	3,438	0.32%
2019/02/22	11	62.06	19	62.15	62.40	-8	3,424	-0.23%
2019/02/21	25	61.70	24	61.90	61.80	1	3,396	0.03%
2019/02/20	90	62.37	54	62.54	61.20	36	3,373	1.07%
2019/02/19	66	63.51	55	63.28	63.30	11	3,334	0.33%
2019/02/18	50	62.70	53	62.56	62.80	-3	3,274	-0.09%
2019/02/15	31	61.35	33	61.59	62.00	-2	3,211	-0.06%
2019/02/14	36	59.28	67	60.58	61.40	-31	3,167	-0.98%
2019/02/13	65	58.80	60	58.63	58.20	5	3,091	0.16%
2019/02/12	51	60.49	19	61.03	59.60	32	3,027	1.06%
2019/02/11	77.3	62.27	45	62.47	62.50	32.3	2,990	1.08%
2019/01/30	38	59.79	62	59.81	59.30	-24	2,930	-0.82%
2019/01/29	29	59.30	44	59.44	59.50	-15	2,906	-0.52%
2019/01/28	23	57.60	49	57.70	58.10	-26	2,840	-0.92%
2019/01/25	58	56.70	55	56.95	56.40	3	2,820	0.11%
2019/01/24	40	58.05	29	57.89	57.80	11	2,794	0.39%
2019/01/23	29	57.61	66	57.37	57.90	-37	2,778	-1.33%
2019/01/22	125	57.73	101	57.30	57.10	24	2,766	0.87%	大買/大賣/
2019/01/21	57	59.28	41	59.46	59.00	16	2,726	0.59%
2019/01/18	102	58.70	315	59.33	61.30	-213	2,674	-7.97%	大買/大賣/鉅額交易
2019/01/17	175	61.22	121	61.06	58.00	54	2,540	2.13%	大買/大賣/
2019/01/16	169	63.66	172	63.86	64.30	-3	2,371	-0.13%	大買/大賣/
2019/01/15	114	61.30	138	60.77	61.80	-24	2,144	-1.12%	大買/大賣/
2019/01/14	60	58.56	25	58.79	59.40	35	2,000	1.75%
2019/01/11	143	59.50	54	59.46	58.90	89	1,988	4.48%	大買/
2019/01/10	62	58.61	22	58.44	58.40	40	1,938	2.06%
2019/01/09	77	59.19	104	59.09	58.00	-27	1,932	-1.40%	大賣/
2019/01/08	99	58.96	88	58.86	58.50	11	1,863	0.59%
2019/01/07	63	57.92	120.2	58.47	59.00	-57.2	1,836	-3.11%	大賣/
2019/01/04	56	55.85	40	56.34	56.90	16	1,794	0.89%
2019/01/03	31	57.18	33	57.17	57.50	-2	1,787	-0.11%
2019/01/02	27	56.02	26	55.90	55.80	1	1,769	0.06%
2018/12/28	35	55.51	57	55.52	55.50	-22	1,788	-1.23%
2018/12/27	272	55.85	245	56.39	54.50	27	1,787	1.51%	大買/大賣/
2018/12/26	80	57.41	86	58.11	57.50	-6	1,665	-0.36%
2018/12/25	110.1	56.83	326	56.12	57.50	-216	1,576	-13.69%	大買/大賣/鉅額交易
2018/12/24	157	55.88	60	55.89	56.30	97	1,490	6.51%	大買/
2018/12/22	148	54.73	151	55.02	55.20	-3	1,450	-0.21%	大買/大賣/
2018/12/21	211	53.62	239	53.68	54.50	-28	1,404	-1.99%	大買/大賣/
2018/12/20	352.1	51.86	349	51.87	52.60	3.1	1,290	0.24%	大買/大賣/
2018/12/19	52	48.51	116	48.36	49.35	-64	1,105	-5.79%	大賣/
2018/12/18	10	45.11	5	45.10	44.90	5	1,037	0.48%
2018/12/17	26	46.04	10	46.11	45.80	16	1,043	1.53%
2018/12/14	0	0.00	2	46.55	46.15	-2	1,062	-0.19%
2018/12/13	2	46.40	14	46.22	46.10	-12	1,061	-1.13%
2018/12/12	12	45.58	13	45.85	45.45	-1	1,068	-0.09%
2018/12/11	0	0.00	9	44.50	44.70	-9	1,066	-0.84%
2018/12/10	13	43.76	0	0.00	43.75	13	1,088	1.19%
2018/12/07	10	45.01	32	44.92	45.10	-22	1,116	-1.97%
2018/12/06	12	44.85	40	44.29	43.85	-28	1,149	-2.44%
2018/12/05	30	46.02	40	46.34	46.15	-10	1,214	-0.82%
2018/12/04	14	47.21	5	47.59	47.30	9	1,298	0.69%
2018/12/03	22	47.60	14	47.92	47.40	8	1,399	0.57%
2018/11/30	21	46.17	19	46.14	46.20	2	1,467	0.14%
2018/11/29	48	45.54	19	45.84	45.00	29	1,533	1.89%
2018/11/28	8	43.44	26	43.75	43.80	-18	1,583	-1.14%
2018/11/27	7	43.07	5	43.10	43.10	2	1,591	0.13%
2018/11/26	2	43.25	10	42.40	43.00	-8	1,603	-0.50%
2018/11/23	10	41.90	3	42.47	41.85	7	1,612	0.43%
2018/11/22	19	43.13	12	44.19	42.00	7	1,627	0.43%
2018/11/21	14	42.96	9	43.27	43.50	5	1,636	0.31%
2018/11/20	5	42.82	9	43.01	43.00	-4	1,653	-0.24%
2018/11/19	14	42.73	29	42.91	43.00	-15	1,671	-0.90%
2018/11/16	15	42.05	17	42.05	41.80	-2	1,692	-0.12%
2018/11/15	12	41.08	5	41.22	41.05	7	1,756	0.40%
2018/11/14	4	41.64	2	42.20	41.20	2	1,779	0.11%
2018/11/13	26	38.66	20	40.17	41.60	6	1,791	0.33%
2018/11/12	33	42.42	48	42.87	41.60	-15	1,797	-0.83%
2018/11/09	1	44.35	2	43.80	44.45	-1	1,804	-0.06%
2018/11/08	31	44.17	23	44.55	43.95	8	1,813	0.44%
2018/11/07	3	42.08	10	42.07	42.20	-7	1,834	-0.38%
2018/11/06	14	41.62	22	41.46	41.15	-8	1,905	-0.42%
2018/11/05	16	41.87	24	41.97	42.20	-8	1,922	-0.42%
2018/11/02	43	41.72	49	41.93	41.25	-6	1,919	-0.31%
2018/11/01	36	41.54	64	41.25	41.00	-28	1,916	-1.46%
2018/10/31	50	40.62	13	40.53	40.45	37	1,938	1.91%
2018/10/30	17	38.21	14	38.75	38.90	3	2,028	0.15%
2018/10/29	35	38.78	32	38.93	38.60	3	2,059	0.15%
2018/10/26	20	39.98	23	39.35	39.00	-3	2,088	-0.14%
2018/10/25	70	39.87	32	39.72	40.05	38	2,170	1.75%
2018/10/24	46	41.45	93	41.48	41.60	-47	2,179	-2.16%
2018/10/23	38	41.80	17	41.64	41.50	21	2,209	0.95%
2018/10/22	15	42.34	42	42.40	43.20	-27	2,240	-1.21%
2018/10/19	37	38.97	41	39.45	40.10	-4	2,248	-0.18%
2018/10/18	34	41.75	5	41.93	41.05	29	2,279	1.27%
2018/10/17	25	41.61	62	41.73	41.65	-37	2,298	-1.61%
2018/10/16	27	40.92	21	40.91	40.60	6	2,315	0.26%
2018/10/15	7	39.99	14	40.26	39.65	-7	2,404	-0.29%
2018/10/12	70	38.96	49	37.93	39.95	21	2,416	0.87%
2018/10/11	27	37.39	17	37.60	37.35	10	2,426	0.41%
2018/10/09	72	42.48	41	41.91	41.45	31	2,449	1.27%
2018/10/08	88	46.08	113	46.00	44.95	-25	2,500	-1.00%	大賣/
2018/10/05	112	48.02	81	47.93	47.05	31	2,470	1.25%	大買/
2018/10/04	57	52.03	29	52.14	51.50	28	2,418	1.16%
2018/10/03	9	53.44	16	53.81	53.50	-7	2,446	-0.29%
2018/10/02	9	53.02	21	53.25	53.30	-12	2,644	-0.45%
2018/10/01	9	52.77	10	53.25	53.10	-1	2,773	-0.04%
2018/09/28	21	53.59	37	53.86	53.00	-16	2,888	-0.55%
2018/09/27	13	52.33	18	52.82	53.30	-5	2,971	-0.17%
2018/09/26	16	52.79	11	52.49	52.50	5	3,033	0.16%
2018/09/25	24	53.20	30	53.46	53.00	-6	3,199	-0.19%
2018/09/21	17	51.88	30	51.93	52.10	-13	3,292	-0.39%
2018/09/20	40	51.57	34	51.12	50.90	6	3,317	0.18%
2018/09/19	13	52.62	4	52.70	52.00	9	3,319	0.27%
2018/09/18	32	52.53	12	52.53	52.10	20	3,329	0.60%
2018/09/17	18	53.06	11	53.07	53.30	7	3,365	0.21%
2018/09/14	27	53.14	35	53.32	53.70	-8	3,387	-0.24%
2018/09/13	40	52.88	34	52.72	51.20	6	3,419	0.18%
2018/09/12	47	53.26	36	53.01	53.00	11	3,425	0.32%
2018/09/11	79	53.91	66	54.32	55.00	13	3,465	0.38%
2018/09/10	103	57.07	7	56.81	55.10	96	3,540	2.71%	大買/
2018/09/07	32	60.43	84	60.93	61.20	-52	3,671	-1.42%
2018/09/06	80	60.49	58	60.67	60.80	22	3,623	0.61%
2018/09/05	34	59.55	82	59.36	59.90	-48	3,789	-1.27%
2018/09/04	27	58.02	47	58.14	58.60	-20	4,061	-0.49%
2018/09/03	29	56.33	22	55.57	55.50	7	4,108	0.17%
2018/08/31	25	55.74	19	56.38	56.50	6	4,223	0.14%
2018/08/30	23	55.53	31	55.80	56.00	-8	4,263	-0.19%
2018/08/29	22	55.20	31	55.05	55.00	-9	4,330	-0.21%
2018/08/28	20	55.26	20	54.54	53.50	0	4,370	0.00%
2018/08/27	21	55.10	29	54.71	55.10	-8	4,459	-0.18%
2018/08/24	36	52.85	42	52.97	53.50	-6	4,458	-0.13%
2018/08/23	70	54.42	39	54.01	53.30	31	4,494	0.69%
2018/08/22	34	56.58	64	56.46	55.40	-30	4,505	-0.67%
2018/08/21	18	54.28	33	54.32	54.90	-15	4,520	-0.33%
2018/08/20	44	52.86	27	53.07	53.00	17	4,549	0.37%
2018/08/17	105	54.53	53	54.00	53.90	52	4,542	1.14%	大買/
2018/08/16	23	51.99	106	51.76	52.20	-83	4,516	-1.84%	大賣/
2018/08/15	13	52.21	29	52.20	52.50	-16	4,506	-0.36%
2018/08/14	18	52.57	13	52.68	52.90	5	4,513	0.11%
2018/08/13	67	51.80	45	51.89	51.30	22	4,464	0.49%
2018/08/10	14	55.96	24	56.78	55.80	-10	4,400	-0.23%
2018/08/09	14	56.34	26	56.57	56.40	-12	4,399	-0.27%
2018/08/08	25	56.70	16	56.67	56.10	9	4,412	0.20%
2018/08/07	48	55.53	62	55.83	56.80	-14	4,431	-0.32%
2018/08/06	256	56.85	152	56.21	55.90	104	4,424	2.35%	大買/大賣/鉅額交易
2018/08/03	114	58.63	53	59.06	58.10	61	4,340	1.41%	大買/
2018/08/02	31	59.24	35	59.18	59.30	-4	4,326	-0.09%
2018/08/01	89	61.40	167	61.52	60.50	-78	4,312	-1.81%	大賣/
2018/07/31	25	59.02	24	59.00	58.80	1	4,236	0.02%
2018/07/30	58	59.20	19	58.75	59.00	39	4,242	0.92%
2018/07/27	30	61.28	50	61.18	61.00	-20	4,222	-0.47%
2018/07/26	18	60.56	20	60.57	60.50	-2	4,186	-0.05%
2018/07/25	48	60.47	42	60.47	60.40	6	4,168	0.14%
2018/07/24	27	58.83	40	59.06	59.00	-13	4,135	-0.31%
2018/07/23	109	57.77	23	57.80	57.70	86	4,131	2.08%	大買/
2018/07/20	102	60.84	67	61.02	59.40	35	4,119	0.85%	大買/
2018/07/19	38	58.92	46	59.51	59.70	-8	4,047	-0.20%
2018/07/18	32	59.53	29	60.17	58.80	3	4,044	0.07%
2018/07/17	70	58.91	78	59.42	60.20	-8	4,011	-0.20%
2018/07/16	45	59.56	95	59.90	60.60	-50	3,970	-1.26%
2018/07/13	35	57.74	15	57.77	57.40	20	3,883	0.52%
2018/07/12	23	58.05	20	57.79	57.60	3	3,883	0.08%
2018/07/11	37	57.54	44	57.90	57.50	-7	3,889	-0.18%
2018/07/10	314	59.27	245	59.57	58.10	69	3,883	1.78%	大買/大賣/
2018/07/09	84	61.87	114	61.73	62.50	-30	3,722	-0.81%	大賣/
2018/07/06	112	57.84	146	57.75	59.70	-34	3,612	-0.94%	大買/大賣/
2018/07/05	83	60.12	98	60.82	58.50	-15	3,522	-0.43%
2018/07/04	88	61.02	43	61.20	61.00	45	3,500	1.29%
2018/07/03	178	61.86	169.9	62.06	62.00	8.1	3,453	0.24%	大買/大賣/
2018/07/02	33	59.40	75	59.35	60.10	-42	3,322	-1.26%
2018/06/29	38	55.84	33	56.03	56.20	5	3,241	0.15%
2018/06/28	5	53.84	28	54.28	53.50	-23	3,214	-0.72%
2018/06/27	15	56.16	15	55.27	54.70	0	3,215	0.00%
2018/06/26	23	54.76	17	55.16	55.50	6	3,211	0.19%
2018/06/25	15	58.26	8	57.65	57.10	7	3,182	0.22%
2018/06/22	15	58.20	46	58.05	57.80	-31	3,215	-0.96%
2018/06/21	41	56.80	45	57.28	57.10	-4	3,260	-0.12%
2018/06/20	77	55.88	51	56.07	55.70	26	3,312	0.78%
2018/06/19	105	59.70	45	59.55	58.30	60	3,287	1.83%	大買/
2018/06/15	63	63.73	68	63.02	62.00	-5	3,212	-0.16%
2018/06/14	17	61.11	30	60.62	60.00	-13	3,003	-0.43%
2018/06/13	150	63.44	54	63.27	61.00	96	2,993	3.21%	大買/
2018/06/12	98	64.64	214	64.15	65.60	-116	2,818	-4.12%	大賣/鉅額交易
2018/06/11	139	60.75	136	60.18	59.70	3	2,490	0.12%	大買/大賣/
2018/06/08	50	60.20	183	60.50	60.10	-133	2,416	-5.50%	大賣/鉅額交易
2018/06/07	107	58.02	46	58.18	57.50	61	2,325	2.62%	大買/
2018/06/06	22	58.89	127	59.22	60.00	-105	2,295	-4.57%	大賣/鉅額交易
2018/06/05	36	57.21	49	57.44	58.00	-13	2,282	-0.57%
2018/06/04	70	56.94	92	56.86	57.20	-22	2,244	-0.98%
2018/06/01	28	53.20	52	53.43	53.60	-24	2,151	-1.12%
2018/05/31	51	55.19	23	54.79	53.80	28	2,139	1.31%
2018/05/30	33	53.81	18	53.72	53.70	15	2,091	0.72%
2018/05/29	35	54.02	29	53.93	53.50	6	2,061	0.29%
2018/05/28	36	50.41	19	50.53	52.60	17	1,989	0.85%
2018/05/25	15	48.58	13	48.21	47.90	2	1,954	0.10%
2018/05/24	9	49.01	6	48.96	48.90	3	1,964	0.15%
2018/05/23	12	46.74	41	47.25	48.10	-29	1,974	-1.47%
2018/05/22	39	46.16	40	45.93	46.20	-1	1,981	-0.05%
2018/05/21	35	47.23	18	46.91	46.85	17	1,985	0.86%
2018/05/18	68	47.18	40	47.11	47.10	28	2,027	1.38%
2018/05/17	57	47.69	9	47.21	47.10	48	2,074	2.31%
2018/05/16	23	48.54	36	48.38	48.50	-13	2,118	-0.61%
2018/05/15	37	49.29	42	49.52	49.00	-5	2,168	-0.23%
2018/05/14	22	49.97	14	50.53	51.30	8	2,215	0.36%
2018/05/11	30	50.69	33	50.56	49.55	-3	2,212	-0.14%
2018/05/10	41	49.90	56	49.91	49.85	-15	2,235	-0.67%
2018/05/09	54	51.01	32	50.67	50.10	22	2,245	0.98%
2018/05/08	54	52.05	47	51.74	51.30	7	2,288	0.31%
2018/05/07	13	52.24	28	52.58	52.00	-15	2,304	-0.65%
2018/05/04	36	51.05	25	50.92	53.00	11	2,301	0.48%
2018/05/03	15	49.77	9	49.80	49.30	6	2,297	0.26%
2018/05/02	24	49.79	30	50.38	50.20	-6	2,325	-0.26%
2018/04/30	32	49.54	20	49.60	49.50	12	2,329	0.52%
2018/04/27	27	49.79	50	49.89	50.50	-23	2,343	-0.98%
2018/04/26	26	50.56	29	50.44	49.60	-3	2,355	-0.13%
2018/04/25	19	51.37	16	51.53	51.50	3	2,394	0.13%
2018/04/24	17	51.68	20	51.90	52.30	-3	2,423	-0.12%
2018/04/23	15	52.74	15	53.77	52.90	0	2,495	0.00%
2018/04/20	6	53.05	29	53.83	53.90	-23	2,613	-0.88%
2018/04/19	16	53.08	9	53.10	52.60	7	2,658	0.26%
2018/04/18	49	52.50	11	53.17	53.50	38	2,806	1.35%
2018/04/17	3	54.80	17	54.44	54.10	-14	3,006	-0.47%
2018/04/16	19	55.73	10	55.21	54.50	9	3,060	0.29%
2018/04/13	25	53.60	66	54.32	54.50	-41	3,109	-1.32%
2018/04/12	72	53.02	48	52.65	52.60	24	3,276	0.73%
2018/04/11	64	53.50	77	53.20	54.10	-13	3,300	-0.39%
2018/04/10	55	54.44	91	54.10	54.30	-36	3,365	-1.07%
2018/04/09	71	52.05	36	51.87	51.80	35	3,391	1.03%
2018/04/03	75	52.88	83	52.81	52.90	-8	3,558	-0.22%
2018/04/02	36	55.29	50	55.44	54.80	-14	3,614	-0.39%
2018/03/31	22	56.39	34	56.47	56.30	-12	3,695	-0.32%
2018/03/30	54	56.86	44	56.13	56.50	10	3,709	0.27%
2018/03/29	63	57.55	51	57.47	57.00	12	3,729	0.32%
2018/03/28	21	58.23	22	58.13	57.60	-1	3,771	-0.03%
2018/03/27	46	60.08	52	59.88	58.60	-6	3,793	-0.16%
2018/03/26	87	58.16	74	58.91	59.90	13	3,763	0.35%
2018/03/23	83	54.60	63	54.38	55.00	20	3,714	0.54%
2018/03/22	102	61.47	86	60.61	59.10	16	3,717	0.43%	大買/
2018/03/21	33	59.98	33	60.51	61.30	0	3,857	0.00%
2018/03/20	5	59.02	9	58.91	59.00	-4	3,826	-0.10%
2018/03/19	32	59.63	27	59.94	59.10	5	3,854	0.13%
2018/03/16	48	59.46	63	59.28	59.00	-15	3,845	-0.39%
2018/03/15	12	57.30	8	57.35	57.70	4	3,793	0.11%
2018/03/14	28	56.90	24	56.90	56.30	4	3,790	0.11%
2018/03/13	47	55.97	72	55.96	57.00	-25	3,762	-0.66%
2018/03/12	61	53.71	15	53.85	54.30	46	3,751	1.23%
2018/03/09	44	54.41	65	54.43	54.50	-21	3,772	-0.56%
2018/03/08	53	50.19	28	50.65	51.20	25	3,753	0.67%
2018/03/07	30	50.90	11	50.75	50.20	19	3,795	0.50%
2018/03/06	7	50.54	8	50.75	50.30	-1	4,002	-0.02%
2018/03/05	32	50.55	20	50.33	50.10	12	4,139	0.29%
2018/03/02	20	50.54	17	50.82	50.90	3	4,448	0.07%
2018/03/01	7	50.89	11	51.25	51.40	-4	4,715	-0.08%
2018/02/27	13	50.48	13	50.84	50.90	0	4,820	0.00%
2018/02/26	12	51.18	14	50.79	50.70	-2	5,030	-0.04%
2018/02/23	27	52.06	21	52.20	51.60	6	5,059	0.12%
2018/02/22	19	50.61	33	50.92	50.80	-14	5,090	-0.28%
2018/02/21	29	49.99	20	50.09	49.90	9	5,130	0.18%
2018/02/12	78	48.08	92	48.23	48.70	-14	5,353	-0.26%
2018/02/09	8	43.06	34	43.81	46.25	-26	5,350	-0.49%
2018/02/08	83	44.79	75	45.03	44.00	8	5,362	0.15%
2018/02/07	145	47.90	145	48.86	45.90	0	5,411	0.00%	大買/大賣/
2018/02/06	102	49.78	37	49.21	48.70	65	5,454	1.19%	大買/
2018/02/05	44	53.18	44	53.55	54.10	0	5,442	0.00%
2018/02/02	74	55.03	30	54.74	55.10	44	5,529	0.80%
2018/02/01	24	54.65	15	54.61	53.50	9	5,676	0.16%
2018/01/31	54	55.34	69	55.06	54.60	-15	5,770	-0.26%
2018/01/30	23	58.31	32	57.65	57.20	-9	5,931	-0.15%
2018/01/29	30	58.52	42	58.08	57.80	-12	6,144	-0.20%
2018/01/26	33	58.52	22	58.77	58.50	11	6,139	0.18%
2018/01/25	27	59.09	20	58.98	58.60	7	6,142	0.11%
2018/01/24	22	58.76	42	58.80	58.80	-20	6,154	-0.32%
2018/01/23	37	60.02	39	59.19	59.00	-2	6,175	-0.03%
2018/01/22	46	59.41	44	59.92	60.10	2	6,189	0.03%
2018/01/19	56	59.61	85	59.75	59.30	-29	6,232	-0.47%
2018/01/18	48	59.53	31	59.09	58.30	17	6,180	0.28%
2018/01/17	84	59.91	57	59.22	58.90	27	6,170	0.44%
2018/01/16	104	61.22	188	61.01	61.10	-84	6,111	-1.37%	大買/大賣/
2018/01/15	34	57.87	79.1	57.77	57.40	-45.1	5,997	-0.75%
2018/01/12	150	58.16	240	58.13	58.70	-90	5,962	-1.51%	大買/大賣/
2018/01/11	173	61.66	199	62.23	59.30	-26	5,824	-0.45%	大買/大賣/
2018/01/10	71	65.04	165	64.67	65.80	-94	5,634	-1.67%	大賣/
2018/01/09	105	65.63	92.2	65.14	64.80	12.8	5,582	0.23%	大買/
2018/01/08	186	67.21	210.7	67.18	66.00	-24.7	5,555	-0.44%	大買/大賣/
2018/01/05	72	63.73	51	63.81	63.80	21	5,458	0.38%
2018/01/04	133	64.84	63.8	65.05	64.00	69.2	5,508	1.26%	大買/
2018/01/03	151	65.79	104	65.91	66.00	47	5,491	0.86%	大買/大賣/
2018/01/02	104	64.35	144	64.04	66.00	-40	5,441	-0.74%	大買/大賣/