上緯投控 (3708)-新光券商分點個股進出

台股 » 個股 » 上緯投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

上緯投控

(3708)

可現股當沖

股價
151.0
漲跌
▼7.0
漲幅
-4.43%
成交量
12,847張
產業
上市綠能環保
440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

上緯投控 (3708)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
2024/05/07	225.6	152.46	91.5	154.88	151.00	134	6,023	2.23%	大買/鉅額交易
2024/05/06	47.3	152.24	80.6	149.44	158.00	-33.3	5,819	-0.57%
2024/05/03	64	149.86	21.1	149.88	147.50	42.9	5,715	0.75%
2024/05/02	39.4	151.49	41.3	152.62	151.00	-1.9	5,647	-0.03%
2024/04/30	38.4	148.02	32.2	148.76	150.00	6.3	5,532	0.11%
2024/04/29	269.1	148.39	129.1	147.50	147.50	140	5,477	2.56%	大買/大賣/鉅額交易
2024/04/26	116.4	149.95	229.1	149.16	149.00	-112.7	5,388	-2.09%	大買/大賣/鉅額交易
2024/04/25	150.2	148.42	119	148.86	148.00	31.2	5,281	0.59%	大買/大賣/
2024/04/24	87.2	143.65	351.1	143.04	144.50	-264	5,157	-5.12%	大賣/鉅額交易
2024/04/23	359.2	151.42	246.1	149.45	143.00	113.2	5,029	2.25%	大買/大賣/鉅額交易
2024/04/22	400	151.49	305.5	152.31	148.50	94.5	4,674	2.02%	大買/大賣/
2024/04/19	584.1	148.22	262.7	146.89	145.00	321.4	4,323	7.43%	大買/大賣/鉅額交易
2024/04/18	281.1	139.41	177.7	142.14	146.50	103.4	3,871	2.67%	大買/大賣/鉅額交易
2024/04/17	281.3	131.98	122.7	135.04	133.50	158.5	3,580	4.43%	大買/大賣/鉅額交易
2024/04/16	183.8	124.43	45	123.10	125.00	138.8	3,392	4.09%	大買/鉅額交易
2024/04/15	46.6	130.32	55.2	128.70	129.00	-8.5	3,320	-0.26%
2024/04/12	155.1	125.09	30.1	125.83	125.50	125.1	3,230	3.87%	大買/鉅額交易
2024/04/11	9.3	122.87	11	123.36	123.50	-1.8	3,197	-0.05%
2024/04/10	11	125.64	6.4	127.15	126.50	4.6	3,150	0.15%
2024/04/09	26.3	125.34	15.1	125.70	124.00	11.2	3,120	0.36%
2024/04/08	87.4	124.87	119	123.05	125.00	-31.6	3,118	-1.01%	大賣/
2024/04/03	7.8	126.30	6	128.75	125.00	1.8	3,045	0.06%
2024/04/02	27.3	129.66	24.2	129.64	129.50	3.1	2,996	0.10%
2024/04/01	125.7	130.83	110	129.97	131.00	15.6	2,950	0.53%	大買/大賣/
2024/03/29	70.9	129.14	77.1	129.56	128.50	-6.2	2,870	-0.22%
2024/03/28	101.3	127.97	67	127.00	125.50	34.3	2,769	1.24%	大買/
2024/03/27	477.1	130.57	81.2	128.93	126.50	396	2,681	14.77%	大買/鉅額交易
2024/03/26	547.2	129.22	255.3	131.04	129.00	291.9	2,531	11.53%	大買/大賣/鉅額交易
2024/03/25	228.8	127.05	136.2	127.38	124.50	92.6	2,252	4.11%	大買/大賣/
2024/03/22	138.3	122.63	167.4	123.24	127.50	-29.1	2,035	-1.43%	大買/大賣/
2024/03/21	7	113.29	36.8	114.19	116.00	-29.8	1,721	-1.73%
2024/03/20	6.1	105.36	78	105.44	105.50	-71.9	1,678	-4.28%
2024/03/19	29.1	105.88	2.1	106.33	106.00	27	1,671	1.61%
2024/03/18	12	105.50	16	105.56	106.50	-4	1,656	-0.24%
2024/03/15	4.1	102.40	14	102.50	103.00	-9.9	1,649	-0.60%
2024/03/14	12	103.59	17.7	103.84	103.00	-5.7	1,647	-0.34%
2024/03/13	60.2	103.78	5.3	103.91	102.50	54.9	1,647	3.33%
2024/03/12	35.7	105.31	24.8	104.98	105.00	11	1,669	0.66%
2024/03/11	23.3	109.63	15.4	109.13	108.00	7.9	1,651	0.48%
2024/03/08	26.6	113.24	13.6	112.25	111.50	13	1,717	0.76%
2024/03/07	51.6	115.96	52	116.43	116.50	-0.5	1,681	-0.03%
2024/03/06	21	118.14	14.2	117.91	118.00	6.8	1,634	0.42%
2024/03/05	17	117.91	18.3	118.70	118.50	-1.2	1,597	-0.08%
2024/03/04	37.3	116.99	23.1	117.58	117.00	14.2	1,549	0.92%
2024/03/01	236.6	121.67	201.3	119.20	117.00	35.2	1,498	2.35%	大買/大賣/
2024/02/29	53.1	115.10	14	114.79	115.50	39.1	1,240	3.15%
2024/02/27	39	113.36	40.3	114.12	112.00	-1.3	1,207	-0.11%
2024/02/26	66.1	114.97	85.2	114.68	113.50	-19.2	1,156	-1.66%
2024/02/23	36.2	111.19	10.5	111.10	110.00	25.7	1,071	2.40%
2024/02/22	50.1	109.23	25.1	109.56	109.50	25.1	1,051	2.38%
2024/02/21	28	112.39	13.1	112.05	112.00	14.9	1,020	1.46%
2024/02/20	36.7	112.08	31.9	111.45	113.00	4.8	1,014	0.47%
2024/02/19	84.1	114.78	44.6	114.99	111.50	39.5	977	4.04%
2024/02/16	46.9	106.48	51.7	107.26	110.00	-4.7	887	-0.53%
2024/02/15	32.4	100.69	10.2	100.12	100.50	22.2	817	2.72%
2024/02/05	1.1	97.07	1	97.30	96.90	0.1	809	0.01%
2024/02/02	2	98.45	3	98.80	98.00	-1	819	-0.12%
2024/02/01	1.2	98.48	63	97.77	98.60	-61.9	847	-7.30%
2024/01/31	12.2	98.61	2	99.15	98.10	10.2	881	1.15%
2024/01/30	53.1	98.87	3.1	99.37	99.60	50	878	5.69%
2024/01/29	11	98.19	1.6	98.03	98.30	9.4	870	1.08%
2024/01/26	0.3	96.11	102	96.12	96.30	-101.7	865	-11.75%	大賣/鉅額交易
2024/01/25	80.3	96.91	80	96.40	96.90	0.3	863	0.03%
2024/01/24	68	97.50	65.1	97.83	97.20	2.9	860	0.34%
2024/01/23	94	96.18	94	95.84	96.70	0	855	0.00%
2024/01/22	96	95.20	98	94.69	95.50	-2	846	-0.24%
2024/01/19	0	94.30	0	0.00	94.00	0	844	0.00%
2024/01/18	0.3	93.65	1	94.10	93.30	-0.8	841	-0.09%
2024/01/17	14.1	93.52	1	93.90	93.50	13.1	841	1.55%
2024/01/16	4.7	94.94	0	0.00	94.30	4.7	841	0.56%
2024/01/15	5	96.88	9	96.93	96.70	-4	838	-0.47%
2024/01/12	3.3	94.56	0.1	95.32	94.00	3.2	834	0.38%
2024/01/11	1.3	95.57	0.3	95.93	95.50	1	833	0.12%
2024/01/10	4	95.70	0.6	96.42	95.50	3.4	846	0.40%
2024/01/09	4.2	96.45	2.2	97.34	96.20	2	846	0.23%
2024/01/08	2.2	98.43	0	0.00	98.20	2.2	838	0.26%
2024/01/05	4	99.28	1	99.21	99.00	3	838	0.36%
2024/01/04	2.3	99.94	7	99.44	99.20	-4.7	844	-0.55%
2024/01/03	22.2	101.65	24.1	101.79	100.00	-1.9	863	-0.22%
2024/01/02	8	100.75	10	101.25	101.50	-2	850	-0.24%
2023/12/29	28.1	98.10	2	98.45	98.30	26.1	820	3.18%
2023/12/28	7	99.21	3	99.27	98.70	4	817	0.49%
2023/12/27	7	99.26	4.1	99.21	99.00	2.9	814	0.36%
2023/12/26	45	97.75	0	0.00	98.10	45	807	5.57%
2023/12/25	0	0.00	1	98.50	98.20	-1	807	-0.13%
2023/12/22	2.1	98.01	1.1	97.93	97.80	1	805	0.12%
2023/12/21	0.1	98.70	0.2	99.23	98.80	-0.1	802	-0.01%
2023/12/20	10	99.59	5	99.30	99.30	5	802	0.63%
2023/12/19	0	0.00	3	98.93	99.30	-3	801	-0.37%
2023/12/18	3	100.33	3	100.33	100.00	0	796	0.00%
2023/12/15	7.2	99.76	10	100.24	99.30	-2.8	789	-0.35%
2023/12/14	0.2	98.49	4	98.18	98.60	-3.8	773	-0.50%
2023/12/13	4	97.88	2.1	98.49	97.40	1.9	776	0.24%
2023/12/12	9	98.49	11.1	98.44	98.20	-2.1	799	-0.26%
2023/12/11	12.1	98.60	1.1	97.37	97.50	11	806	1.36%
2023/12/08	33.3	99.82	17	99.81	98.40	16.3	797	2.04%
2023/12/07	53.2	100.76	38.5	100.81	100.00	14.6	777	1.88%
2023/12/06	34	98.37	8	98.13	97.30	26	730	3.56%
2023/12/05	110.1	101.04	77.3	100.79	100.00	32.8	698	4.70%	大買/
2023/12/04	3	98.00	84.1	98.02	98.00	-81.1	607	-13.34%
2023/12/01	4.1	96.72	3	97.07	96.10	1.1	594	0.18%
2023/11/30	12.1	96.45	0	0.00	96.60	12.1	587	2.06%
2023/11/29	2	96.00	5	95.90	96.50	-3	584	-0.51%
2023/11/28	8	95.32	4	95.23	96.50	4	586	0.68%
2023/11/27	5	95.00	6	95.53	94.90	-1	580	-0.17%
2023/11/24	16	96.04	4.5	95.75	96.00	11.5	579	1.99%
2023/11/22	21	96.14	22.3	96.20	96.20	-1.3	573	-0.22%
2023/11/21	12	96.38	15	96.43	96.40	-3	570	-0.53%
2023/11/20	30.1	96.52	7	96.74	96.40	23.1	562	4.11%
2023/11/17	43	96.85	20.2	97.12	96.90	22.8	556	4.10%
2023/11/16	23.7	95.08	11	94.97	94.80	12.7	540	2.36%
2023/11/15	41.3	95.66	4.2	96.53	96.00	37.1	542	6.84%
2023/11/14	4.2	95.33	2.2	95.22	95.00	2	532	0.38%
2023/11/13	5	95.86	4.7	96.09	96.00	0.3	526	0.06%
2023/11/10	12.5	94.98	12	94.38	95.00	0.5	505	0.10%
2023/11/09	16.5	94.09	19.4	94.92	93.80	-2.9	496	-0.59%
2023/11/08	33.2	91.93	13.3	93.41	94.30	19.9	471	4.22%
2023/11/07	11.1	89.51	2	89.70	89.80	9.1	439	2.07%
2023/11/06	14	89.71	13	89.83	90.00	1	449	0.22%
2023/11/03	9	87.68	9.2	87.87	88.20	-0.2	488	-0.03%
2023/11/02	1	87.09	2	86.95	86.70	-1	488	-0.20%
2023/11/01	2	86.20	2.4	86.16	86.00	-0.4	488	-0.07%
2023/10/31	12	86.47	4	87.10	86.20	8	488	1.64%
2023/10/30	1	87.50	2	87.85	87.60	-1	494	-0.20%
2023/10/27	4	87.28	3	87.82	87.20	1	496	0.20%
2023/10/26	9	87.63	0	0.00	87.50	9	498	1.80%
2023/10/25	5	88.86	3	88.80	88.60	2	499	0.40%
2023/10/24	5	87.72	3	87.67	87.90	2	500	0.40%
2023/10/23	2.3	88.23	0	0.00	88.20	2.3	498	0.45%
2023/10/20	6.2	88.52	0.1	88.80	88.60	6.1	498	1.23%
2023/10/19	5	89.46	1	89.99	90.00	4	500	0.79%
2023/10/18	3.2	90.15	0.1	91.32	90.10	3.1	497	0.62%
2023/10/17	1	91.70	0	0.00	91.00	1	486	0.21%
2023/10/16	2	91.50	1	91.49	91.70	1	487	0.20%
2023/10/13	2	91.70	2.1	91.22	91.20	-0.1	487	-0.01%
2023/10/12	1	93.30	1	92.60	93.30	0	487	0.00%
2023/10/11	9.2	94.16	11	94.24	94.00	-1.8	482	-0.38%
2023/10/06	0.1	91.75	0	0.00	91.60	0.1	466	0.03%
2023/10/05	1	90.20	2.2	89.80	90.00	-1.2	467	-0.26%
2023/10/04	3	89.30	1.8	89.48	89.20	1.2	467	0.26%
2023/10/03	1	90.40	1.7	90.45	90.20	-0.7	468	-0.15%
2023/10/02	4	90.60	1.3	91.09	90.80	2.7	474	0.57%
2023/09/28	3.1	90.19	1	90.00	91.10	2.1	473	0.44%
2023/09/27	0	92.00	0	0.00	89.60	0	474	0.00%
2023/09/26	0	91.00	2	89.65	89.60	-2	478	-0.42%
2023/09/25	9.1	90.16	8	90.04	89.90	1.1	480	0.23%
2023/09/22	1	89.50	0	0.00	90.50	1	481	0.21%
2023/09/21	0	0.00	1	90.90	90.50	-1	497	-0.20%
2023/09/20	3	91.87	1	91.60	91.60	2	504	0.40%
2023/09/19	7	92.49	4	91.93	92.00	3	523	0.57%
2023/09/18	6	94.20	7.1	93.89	93.00	-1.1	528	-0.20%
2023/09/15	14.2	95.46	11	95.61	94.10	3.2	521	0.61%
2023/09/14	4	92.88	7	92.13	92.90	-3	493	-0.61%
2023/09/13	0	0.00	2	90.10	90.10	-2	480	-0.42%
2023/09/12	1	88.60	0	0.00	88.90	1	491	0.20%
2023/09/11	0	89.80	0	0.00	88.60	0	498	0.00%
2023/09/08	1	90.50	0	0.00	90.00	1	500	0.20%
2023/09/07	1	90.10	2	89.55	90.00	-1	505	-0.20%
2023/09/06	2.1	91.83	2.5	92.40	90.70	-0.4	508	-0.08%
2023/09/05	5	92.42	5	92.40	92.30	0	512	0.00%
2023/09/04	0	0.00	1	92.90	92.60	-1	516	-0.19%
2023/09/01	5	92.94	1	93.40	92.60	4	525	0.76%
2023/08/31	1	91.70	4	91.90	91.70	-3	522	-0.57%
2023/08/30	7	92.63	4	92.60	92.60	3	534	0.57%
2023/08/29	2	93.00	17	92.42	93.10	-15	539	-2.78%
2023/08/28	0	92.30	4	92.73	92.50	-4	544	-0.73%
2023/08/25	1	92.00	5	91.90	92.00	-4	548	-0.73%
2023/08/23	2	92.25	4	91.85	91.90	-2	605	-0.33%
2023/08/22	1	89.90	2	89.50	90.00	-1	611	-0.17%
2023/08/21	1	91.91	3	92.70	91.10	-2	614	-0.32%
2023/08/18	3.1	92.48	10	92.81	91.80	-6.9	612	-1.13%
2023/08/17	3	90.40	4	90.98	91.00	-1	618	-0.16%
2023/08/16	13	91.35	9.1	91.09	91.10	3.9	625	0.62%
2023/08/14	0	91.60	2.5	91.60	91.70	-2.5	627	-0.40%
2023/08/11	3	91.70	5	91.42	91.70	-2	626	-0.32%
2023/08/10	1	91.80	1.4	91.24	91.30	-0.3	623	-0.06%
2023/08/09	16.1	92.35	38.2	92.18	91.50	-22.1	619	-3.58%
2023/08/08	3	87.73	1	87.51	87.50	2	578	0.34%
2023/08/07	2	89.00	2	89.65	89.00	0	588	0.00%
2023/08/04	0	0.00	7	89.80	89.70	-7	612	-1.14%
2023/08/02	15	90.26	16.1	90.10	89.70	-1.1	653	-0.16%
2023/08/01	1	89.00	10	88.87	88.80	-9	650	-1.38%
2023/07/31	2	88.16	1	88.20	88.20	1	654	0.15%
2023/07/28	15	86.99	8	87.74	87.80	7	657	1.07%
2023/07/27	5	86.98	5.1	87.48	87.40	-0.1	661	-0.02%
2023/07/26	5.1	86.57	1.5	86.69	86.40	3.7	665	0.55%
2023/07/25	8	86.66	6	86.90	87.70	2	666	0.30%
2023/07/24	5	87.48	28.2	86.87	86.50	-23.1	670	-3.45%
2023/07/21	4	88.03	1	88.20	88.20	3	673	0.45%
2023/07/20	7.1	88.20	5	88.76	88.50	2.1	692	0.30%
2023/07/19	5	89.18	2	89.65	88.90	3	700	0.43%
2023/07/18	3	90.13	3	90.37	90.00	0	733	0.00%
2023/07/17	3.1	90.91	6.5	90.36	91.10	-3.4	769	-0.45%
2023/07/14	6	89.50	1	89.80	89.20	5	805	0.62%
2023/07/13	16.3	89.04	7.1	88.35	88.30	9.2	837	1.10%
2023/07/12	8.1	89.98	115	89.86	89.60	-106.9	857	-12.46%	大賣/鉅額交易
2023/07/11	4	90.70	2	91.00	90.70	2	903	0.22%
2023/07/10	1.1	90.32	3	91.20	91.20	-1.9	936	-0.20%
2023/07/07	7	90.01	3	91.00	90.90	4	962	0.42%
2023/07/06	2	91.10	0	92.50	90.50	2	966	0.21%
2023/07/05	6	90.84	1	90.50	90.50	5	988	0.51%
2023/07/04	6.2	91.75	5	91.26	91.10	1.2	996	0.12%
2023/07/03	0.1	92.50	1.3	92.57	91.90	-1.2	1,001	-0.12%
2023/06/30	1	91.20	2	91.95	91.60	-1	1,001	-0.10%
2023/06/29	6	91.95	12	92.75	91.30	-6	1,001	-0.60%
2023/06/28	4.4	90.01	22.5	90.15	90.40	-18.1	988	-1.83%
2023/06/27	33.4	93.63	6	93.45	93.60	27.4	983	2.78%
2023/06/26	7.1	95.20	1	95.70	95.10	6.1	969	0.62%
2023/06/21	5	96.18	4	96.30	96.30	1	977	0.10%
2023/06/20	4	97.00	0	0.00	96.60	4	981	0.41%
2023/06/19	11	97.35	0	0.00	96.90	11	989	1.11%
2023/06/16	6	97.48	17.1	97.23	97.00	-11	1,003	-1.10%
2023/06/15	5	95.08	10	95.98	96.90	-5	1,012	-0.50%
2023/06/14	1	95.00	3.6	95.32	95.10	-2.6	1,020	-0.25%
2023/06/13	11	95.35	5	95.40	95.30	6	1,041	0.58%
2023/06/12	8	95.53	6	95.78	95.30	2	1,048	0.19%
2023/06/09	3	96.33	2	96.10	96.60	1	1,051	0.10%
2023/06/08	22	96.96	1	97.10	96.70	21	1,074	1.95%
2023/06/07	58.5	96.82	2	96.90	97.20	56.5	1,101	5.13%
2023/06/06	1	96.60	3.1	96.98	96.50	-2.1	1,135	-0.19%
2023/06/05	2	96.65	13	96.64	96.40	-11	1,150	-0.96%
2023/06/02	7	95.29	4	95.35	94.90	3	1,156	0.26%
2023/06/01	6	94.80	6	95.40	94.80	0	1,163	0.00%
2023/05/31	8	94.64	3	95.10	94.60	5	1,177	0.42%
2023/05/30	34.1	94.69	8	94.41	94.10	26.1	1,190	2.19%
2023/05/29	19	96.82	18	97.72	96.50	1	1,196	0.08%
2023/05/26	16	96.01	30.1	96.92	96.60	-14.1	1,210	-1.16%
2023/05/25	17	95.09	15.1	95.49	95.70	1.9	1,305	0.15%
2023/05/24	14	96.00	11	96.25	95.70	3	1,337	0.22%
2023/05/23	37.1	97.45	23	97.00	96.30	14.1	1,343	1.05%
2023/05/22	33	97.27	28.4	96.98	97.30	4.7	1,342	0.35%
2023/05/19	6.5	95.22	6	95.20	95.20	0.4	1,357	0.03%
2023/05/18	3	96.70	1	96.20	95.90	2	1,394	0.14%
2023/05/17	17	96.48	20	95.76	96.60	-3	1,426	-0.21%
2023/05/16	1	94.20	9	94.96	95.40	-8	1,434	-0.56%
2023/05/15	9	93.56	0	0.00	93.50	9	1,449	0.62%
2023/05/12	1	93.40	7	95.09	95.30	-6	1,482	-0.40%
2023/05/11	9.2	94.07	0.1	94.20	93.60	9.1	1,526	0.59%
2023/05/10	23.2	95.79	1	95.30	95.50	22.2	1,549	1.43%
2023/05/09	27.8	98.43	28	98.83	97.40	-0.2	1,541	-0.01%
2023/05/08	15	103.00	15	103.33	102.50	0	1,522	0.00%
2023/05/05	13.2	103.20	12	103.67	103.00	1.2	1,549	0.08%
2023/05/04	32	103.38	27	103.96	103.50	5	1,588	0.31%
2023/05/03	7	103.36	6.1	103.84	103.00	0.9	1,668	0.06%
2023/05/02	4	103.87	13.1	102.31	104.00	-9.1	1,751	-0.52%
2023/04/28	5.6	101.11	5	101.50	101.00	0.6	1,813	0.03%
2023/04/27	9	99.86	8	100.36	100.00	1	1,826	0.06%
2023/04/26	12	100.13	15	100.67	100.50	-3	1,839	-0.16%
2023/04/25	3.3	100.52	6	99.95	100.00	-2.7	1,879	-0.14%
2023/04/24	13	102.42	11	102.91	102.00	2	1,929	0.10%
2023/04/21	16	103.94	17.1	103.99	103.00	-1.1	2,000	-0.05%
2023/04/20	46	109.01	44.2	108.81	107.50	1.8	2,045	0.09%
2023/04/19	48	108.66	56.3	108.67	108.00	-8.3	2,036	-0.41%
2023/04/18	30	108.87	34	108.81	107.00	-4	2,042	-0.20%
2023/04/17	28.1	108.35	23	108.78	108.00	5.1	2,082	0.24%
2023/04/14	44.1	107.31	43.9	107.35	107.00	0.2	2,167	0.01%
2023/04/13	37	106.23	58.2	106.86	104.50	-21.2	2,201	-0.96%
2023/04/12	14.2	105.36	22.5	104.88	105.50	-8.3	2,183	-0.38%
2023/04/11	21	103.38	8.1	103.31	103.50	12.9	2,171	0.60%
2023/04/10	7.6	100.61	18	102.28	101.50	-10.4	2,186	-0.48%
2023/04/07	21.3	102.72	2	102.50	102.50	19.3	2,174	0.89%
2023/04/06	13	102.92	13.2	103.05	103.00	-0.2	2,169	-0.01%
2023/03/31	5.2	103.01	9	102.94	102.50	-3.9	2,177	-0.18%
2023/03/30	3	103.33	0.1	112.55	103.00	2.9	2,219	0.13%
2023/03/29	0	0.00	3	103.49	103.00	-3	2,227	-0.14%
2023/03/28	6	102.92	6	101.50	101.50	0	2,234	0.00%
2023/03/27	2	104.01	13	103.58	103.50	-11	2,238	-0.49%
2023/03/24	13	104.96	7	104.71	103.50	6	2,244	0.27%
2023/03/23	9	104.00	7	103.86	104.00	2	2,243	0.09%
2023/03/22	12	103.08	16.2	103.57	104.50	-4.2	2,253	-0.19%
2023/03/21	34	103.41	29	103.07	102.50	5	2,255	0.22%
2023/03/20	11.1	103.46	16.1	103.35	103.50	-5.1	2,251	-0.22%
2023/03/17	33.3	100.62	30.1	101.03	101.50	3.3	2,293	0.14%
2023/03/16	15	99.27	4	98.30	98.20	11	2,323	0.47%
2023/03/15	15.4	101.46	17	101.62	100.50	-1.6	2,334	-0.07%
2023/03/14	13	101.19	12	101.58	100.50	1	2,367	0.04%
2023/03/13	13	100.27	111	99.37	101.50	-98	2,410	-4.06%	大賣/
2023/03/10	17	100.64	22	100.18	100.00	-5	2,499	-0.20%
2023/03/09	29.5	103.81	14	103.21	102.50	15.5	2,516	0.62%
2023/03/08	12.8	106.73	8	107.37	106.50	4.7	2,530	0.19%
2023/03/07	34.5	107.31	31.6	107.42	107.50	2.9	2,542	0.12%
2023/03/06	17	106.91	28	107.55	107.50	-11	2,577	-0.43%
2023/03/03	20	106.45	7.5	106.20	106.00	12.5	2,591	0.48%
2023/03/02	28	107.05	23	107.20	108.00	5	2,578	0.19%
2023/03/01	59.2	110.50	16.1	109.34	107.00	43.1	2,574	1.67%
2023/02/24	28	111.25	15.5	111.06	109.50	12.5	2,582	0.48%
2023/02/23	128.1	112.49	113.7	112.70	112.50	14.4	2,632	0.55%	大買/大賣/
2023/02/22	25.3	109.26	31	107.61	110.00	-5.7	2,551	-0.22%
2023/02/21	2	107.00	15.1	106.67	107.00	-13	2,526	-0.52%
2023/02/20	19.1	106.37	21	107.12	106.50	-2	2,554	-0.08%
2023/02/17	18	105.75	29	106.81	106.00	-11	2,564	-0.43%
2023/02/16	41	106.85	39	108.03	105.50	2	2,574	0.08%
2023/02/15	13	105.96	31	105.66	106.50	-18	2,562	-0.70%
2023/02/14	8.3	103.26	12	103.58	103.50	-3.7	2,537	-0.15%
2023/02/13	20	102.88	5	103.00	103.00	15	2,538	0.59%
2023/02/10	29.1	101.43	17	101.77	101.50	12.1	2,537	0.48%
2023/02/09	46.2	102.15	23	101.83	101.50	23.2	2,512	0.92%
2023/02/08	25.1	105.12	15.3	104.61	105.50	9.8	2,481	0.40%
2023/02/07	12	106.58	4	107.25	106.50	8	2,512	0.32%
2023/02/06	5	106.70	1	106.49	105.50	4	2,499	0.16%
2023/02/03	43.4	106.77	34.1	106.80	106.00	9.3	2,491	0.37%
2023/02/02	26	110.19	26	110.96	110.50	0	2,469	0.00%
2023/02/01	73.2	110.42	114.1	110.26	110.50	-40.9	2,434	-1.68%	大賣/
2023/01/31	53	109.95	63.1	109.79	109.50	-10.1	2,353	-0.43%
2023/01/30	71.2	107.21	82	107.77	107.50	-10.8	2,274	-0.47%
2023/01/17	6	101.17	7	101.21	101.50	-1	2,216	-0.05%
2023/01/16	13	99.30	12.1	99.87	100.00	0.9	2,220	0.04%
2023/01/13	54	100.36	50	99.51	98.60	4	2,215	0.18%
2023/01/12	36	103.14	41	103.70	103.00	-5	2,186	-0.23%
2023/01/11	31.1	102.97	45.1	103.35	102.00	-14	2,149	-0.65%
2023/01/10	23.1	100.16	30	100.69	101.00	-6.9	2,077	-0.33%
2023/01/09	16	95.29	17	95.64	96.90	-1	2,013	-0.05%
2023/01/06	21	97.59	24	97.82	97.00	-3	1,997	-0.15%
2023/01/05	55.9	100.61	53.5	100.85	99.80	2.4	1,974	0.12%
2023/01/04	44.1	102.26	78	102.40	103.50	-33.9	1,914	-1.77%
2023/01/03	51	97.54	37	98.48	99.60	14	1,830	0.76%
2022/12/30	0	0.00	2	94.85	95.50	-2	1,783	-0.11%
2022/12/29	7	94.09	7	94.20	93.90	0	1,809	0.00%
2022/12/28	9	97.79	10	97.58	96.60	-1	1,851	-0.06%
2022/12/27	3	97.50	5	97.44	96.80	-2	1,854	-0.11%
2022/12/26	5	95.14	5	95.60	96.10	0	1,858	0.00%
2022/12/23	6.1	95.10	2	94.85	94.60	4.1	1,895	0.22%
2022/12/22	12	96.26	14	96.75	96.30	-2	1,939	-0.10%
2022/12/21	0	94.10	3	92.80	92.70	-3	1,988	-0.15%
2022/12/20	10.1	92.89	17	93.05	91.60	-6.9	2,162	-0.32%
2022/12/19	7	95.04	1	94.20	94.20	6	2,334	0.26%
2022/12/16	2	96.00	3	96.20	95.80	-1	2,564	-0.04%
2022/12/15	6	98.61	4	98.23	97.80	2	2,735	0.07%
2022/12/14	6	97.20	3	96.77	97.40	3	2,814	0.11%
2022/12/13	21	97.37	12	96.83	95.60	9	2,810	0.32%
2022/12/12	2	96.15	3	96.17	96.00	-1	2,826	-0.04%
2022/12/09	18	97.21	13	97.70	95.70	5	2,845	0.17%
2022/12/08	17	99.25	15	98.97	98.00	2	2,794	0.07%
2022/12/07	25	98.52	7	97.51	96.80	18	2,760	0.65%
2022/12/06	56.2	100.89	18	102.04	100.00	38.2	2,732	1.40%
2022/12/05	32	102.48	25.1	102.66	101.00	6.9	2,699	0.26%
2022/12/02	46.1	104.30	41.1	104.53	103.50	5	2,666	0.19%
2022/12/01	7	100.54	10	100.02	101.00	-3	2,570	-0.12%
2022/11/30	22	99.16	14.2	99.41	98.20	7.8	2,556	0.31%
2022/11/29	30	98.39	5	98.20	97.60	25	2,585	0.97%
2022/11/28	17	97.89	27	98.02	97.70	-10	2,643	-0.38%
2022/11/25	20.2	96.94	11.5	96.40	96.30	8.7	2,614	0.33%
2022/11/24	0	0.00	6	95.03	95.60	-6	2,599	-0.23%
2022/11/23	7.1	94.65	5.1	94.95	94.40	2	2,603	0.08%
2022/11/22	19.5	96.65	12.1	96.22	94.90	7.4	2,629	0.28%
2022/11/21	32	99.13	30	98.65	98.90	2	2,605	0.08%
2022/11/18	6	93.85	2	93.20	91.60	4	2,570	0.16%
2022/11/17	9	93.32	8	94.09	93.60	1	2,650	0.04%
2022/11/16	14.2	92.44	10	93.09	93.20	4.2	2,707	0.16%
2022/11/15	15	92.78	3.4	93.34	93.20	11.6	2,700	0.43%
2022/11/14	13	92.48	29	90.43	92.50	-16	2,698	-0.59%
2022/11/11	8.4	89.72	36	90.16	89.10	-27.6	2,689	-1.03%
2022/11/10	12	91.70	12	91.93	90.60	0	2,692	0.00%
2022/11/09	13	91.55	11	92.25	91.50	2	2,699	0.07%
2022/11/08	12	93.30	6	93.47	92.90	6	2,704	0.22%
2022/11/07	2	92.25	13	92.09	92.40	-11	2,695	-0.41%
2022/11/04	10.1	89.54	6	89.73	90.00	4.1	2,692	0.15%
2022/11/03	50	92.95	17	92.34	90.50	33	2,689	1.23%
2022/11/02	0	0.00	1	91.90	91.80	-1	2,656	-0.04%
2022/11/01	1	92.00	10.1	90.81	91.90	-9.1	2,674	-0.34%
2022/10/31	2	90.80	3	91.57	89.20	-1	2,671	-0.04%
2022/10/28	1	91.30	1	91.80	90.90	0	2,696	0.00%
2022/10/27	3	90.80	2	91.25	91.90	1	2,717	0.04%
2022/10/26	10	91.40	6	90.72	90.20	4	2,740	0.15%
2022/10/25	1	90.70	11	91.16	91.20	-10	2,752	-0.36%
2022/10/24	3	91.87	3	92.77	90.30	0	2,773	0.00%
2022/10/21	2	91.10	6	91.13	90.10	-4	2,780	-0.14%
2022/10/20	6	89.05	7	89.76	90.60	-1	2,786	-0.04%
2022/10/19	19	89.98	22	90.20	89.70	-3	2,816	-0.11%
2022/10/18	4	86.25	2	87.00	87.20	2	2,883	0.07%
2022/10/17	3	85.80	4	84.70	86.00	-1	2,945	-0.03%
2022/10/14	3.1	89.42	5	90.02	88.80	-1.9	2,980	-0.06%
2022/10/13	7	89.05	8	89.54	86.90	-1	3,034	-0.03%
2022/10/12	3	92.30	5	92.64	93.00	-2	3,075	-0.06%
2022/10/11	3	93.67	3	94.27	92.60	0	3,244	0.00%
2022/10/07	23	99.29	20	99.51	98.70	3	3,269	0.09%
2022/10/06	20	98.14	17	98.70	98.20	3	3,277	0.09%
2022/10/05	18	99.68	77	99.44	100.00	-59	3,278	-1.80%
2022/10/04	32	96.10	18.1	96.97	98.20	13.9	3,248	0.43%
2022/10/03	17	94.11	1	93.10	92.90	16	3,250	0.49%
2022/09/30	6	93.40	10	92.47	94.00	-4	3,293	-0.12%
2022/09/29	26	98.03	31	96.86	94.60	-5	3,296	-0.15%
2022/09/28	54	99.21	36.1	98.31	96.40	18	3,320	0.54%
2022/09/27	100.1	99.35	111.1	99.54	103.00	-11.1	3,343	-0.33%	大賣/
2022/09/26	102	101.82	154.4	102.29	100.50	-52.3	3,222	-1.62%	大買/大賣/
2022/09/23	299.2	102.37	232.1	102.05	99.10	67.1	3,145	2.13%	大買/大賣/
2022/09/22	84.1	96.99	124.4	97.54	100.50	-40.3	3,002	-1.34%	大賣/
2022/09/21	68.1	91.27	49	91.71	91.80	19.1	2,960	0.64%
2022/09/20	12	87.65	0	0.00	87.80	12	3,118	0.38%
2022/09/19	7.1	87.56	9	88.09	87.00	-1.9	3,372	-0.06%
2022/09/16	21	89.18	14	89.54	88.20	7	3,485	0.20%
2022/09/15	3.2	90.11	1	90.40	89.10	2.2	3,530	0.06%
2022/09/14	11	89.75	4	89.65	89.90	7	3,685	0.19%
2022/09/13	5.1	92.59	1	92.20	92.30	4.1	3,718	0.11%
2022/09/12	7	91.78	6	92.33	92.40	1	3,817	0.03%
2022/09/08	7.1	89.56	5	90.18	90.70	2.1	3,876	0.05%
2022/09/07	13.1	89.79	6	90.03	89.90	7.1	4,099	0.17%
2022/09/06	7.1	92.20	5.5	91.36	91.30	1.6	4,337	0.04%
2022/09/05	20	92.30	15.6	92.97	92.80	4.4	4,411	0.10%
2022/09/02	33.2	95.19	24.5	94.16	95.10	8.7	4,443	0.20%
2022/09/01	14	100.57	3	100.93	99.80	11	4,640	0.24%
2022/08/31	8	101.63	6	102.25	102.00	2	4,787	0.04%
2022/08/30	5	101.70	12	102.21	102.00	-7	4,803	-0.15%
2022/08/29	28.1	100.58	8	100.91	101.00	20.1	4,827	0.42%
2022/08/26	12.1	105.08	7	105.00	104.50	5.1	4,816	0.11%
2022/08/25	30.6	106.36	15	106.17	105.50	15.6	4,851	0.32%
2022/08/24	125	110.24	100.9	109.05	108.00	24.1	4,896	0.49%	大買/
2022/08/23	28.1	106.51	26	105.23	103.00	2.1	4,922	0.04%
2022/08/22	10	106.40	15	105.87	106.50	-5	4,923	-0.10%
2022/08/19	9	103.61	17	104.09	103.50	-8	4,920	-0.16%
2022/08/18	24	102.31	15	102.40	104.00	9	4,977	0.18%
2022/08/17	29.5	104.15	11	105.41	103.00	18.5	4,986	0.37%
2022/08/16	3.5	106.14	4	106.38	106.50	-0.5	5,035	-0.01%
2022/08/15	12	106.63	17	106.82	106.50	-5	5,091	-0.10%
2022/08/12	1	104.00	7.1	103.99	104.00	-6.1	5,292	-0.12%
2022/08/11	10	103.45	1	103.50	103.50	9	5,445	0.17%
2022/08/10	5.1	102.31	6	102.17	102.00	-0.9	5,534	-0.02%
2022/08/09	13	102.35	3	103.17	102.00	10	5,736	0.17%
2022/08/08	46	106.07	54	104.71	104.50	-8	5,982	-0.13%
2022/08/05	5.1	103.80	6	104.00	104.00	-0.9	6,051	-0.01%
2022/08/04	11.2	101.21	13.4	101.75	102.50	-2.3	6,136	-0.04%
2022/08/03	18	103.03	15	103.27	102.50	3	6,197	0.05%
2022/08/02	20.1	105.39	14	104.61	104.50	6.1	6,278	0.10%
2022/08/01	35	110.41	33.1	109.77	108.50	1.9	6,409	0.03%
2022/07/29	22	110.32	51.2	110.25	110.00	-29.2	6,506	-0.45%
2022/07/28	25.1	110.18	25	109.20	108.00	0.1	6,640	0.00%
2022/07/27	31	108.23	16	108.34	109.00	15	6,727	0.22%
2022/07/26	31	109.35	128	108.22	108.50	-97	6,853	-1.42%	大賣/
2022/07/25	117	109.46	70.2	110.22	110.00	46.8	6,943	0.67%	大買/
2022/07/22	101.5	107.45	54	106.99	106.00	47.5	7,111	0.67%	大買/
2022/07/21	49.1	104.26	52	104.17	106.00	-2.9	7,629	-0.04%
2022/07/20	72.3	105.17	64	104.13	103.00	8.3	8,157	0.10%
2022/07/19	47	105.70	42.2	105.47	105.50	4.9	8,206	0.06%
2022/07/18	158.3	106.53	159	105.88	105.00	-0.8	8,276	-0.01%	大買/大賣/
2022/07/15	42	113.55	23	113.50	113.00	19	8,218	0.23%
2022/07/14	26	113.71	36.5	113.64	116.00	-10.5	8,321	-0.13%
2022/07/13	27	116.09	26	115.85	114.00	1	8,567	0.01%
2022/07/12	23	114.43	17	114.00	114.00	6	8,904	0.07%
2022/07/11	23.6	116.95	58	115.08	116.00	-34.4	9,185	-0.37%
2022/07/08	27.1	117.33	27	117.67	117.00	0.1	9,287	0.00%
2022/07/07	24	119.02	22	118.34	117.50	2	9,310	0.02%
2022/07/06	86	123.80	62	121.75	118.00	24	9,303	0.26%
2022/07/05	56	123.13	75.4	123.87	125.00	-19.4	9,337	-0.21%
2022/07/04	68.1	116.21	34	115.96	116.00	34.1	9,302	0.37%
2022/07/01	84	118.82	88	118.98	115.00	-4	9,270	-0.04%
2022/06/30	85.4	121.91	55.2	122.60	121.00	30.3	9,214	0.33%
2022/06/29	114.2	127.04	80	126.65	123.50	34.2	9,188	0.37%	大買/
2022/06/28	131	130.38	132	130.77	126.50	-1	9,216	-0.01%	大買/大賣/
2022/06/27	189	126.97	201	126.74	131.00	-12	9,008	-0.13%	大買/大賣/
2022/06/24	62	119.18	83.3	119.78	122.50	-21.3	8,767	-0.24%
2022/06/23	41	112.16	32	112.86	113.00	9	8,634	0.10%
2022/06/22	97.5	118.18	96.1	117.23	113.00	1.4	8,575	0.02%
2022/06/21	16.3	115.16	27	115.57	117.00	-10.7	8,490	-0.13%
2022/06/20	61.6	116.27	63	115.53	114.00	-1.4	8,458	-0.02%
2022/06/17	49	119.56	44	119.49	121.00	5	8,369	0.06%
2022/06/16	237.7	128.61	150	126.57	121.50	87.7	8,343	1.05%	大買/大賣/
2022/06/15	132.3	132.86	140.3	132.08	130.00	-8.1	8,168	-0.10%	大買/大賣/
2022/06/14	73.3	126.25	69.1	125.71	123.50	4.2	7,913	0.05%
2022/06/13	64.2	131.65	54.1	132.14	130.00	10.1	7,816	0.13%
2022/06/10	166.1	133.26	228.9	133.33	134.00	-62.8	7,700	-0.81%	大買/大賣/
2022/06/09	124	129.05	80	129.39	129.00	44	7,414	0.59%	大買/
2022/06/08	20.2	123.66	22	124.41	124.00	-1.8	7,243	-0.02%
2022/06/07	27.2	122.58	26	121.92	124.00	1.2	7,215	0.02%
2022/06/06	23.1	121.33	27	121.50	120.00	-3.9	7,178	-0.05%
2022/06/02	46	123.58	37	123.42	121.50	9	7,154	0.13%
2022/06/01	48.1	129.18	59	128.67	125.50	-10.9	7,102	-0.15%
2022/05/31	120.1	130.86	119.1	131.20	131.00	1	7,022	0.01%	大買/大賣/
2022/05/30	26	127.79	39.2	126.88	130.50	-13.2	6,914	-0.19%
2022/05/27	14	119.61	17	119.97	119.00	-3	6,844	-0.04%
2022/05/26	48.2	118.60	45	118.01	118.50	3.2	6,818	0.05%
2022/05/25	21	121.62	27	121.94	123.00	-6	6,741	-0.09%
2022/05/24	63.1	122.55	74	123.05	121.00	-10.9	6,724	-0.16%
2022/05/23	25	123.48	23.2	125.34	122.00	1.8	6,650	0.03%
2022/05/20	182.3	132.59	150	130.72	127.00	32.3	6,576	0.49%	大買/大賣/
2022/05/19	110	126.54	110.2	127.36	128.00	-0.2	6,358	0.00%	大買/大賣/
2022/05/18	45.3	131.68	35.1	132.00	132.00	10.2	6,205	0.16%
2022/05/17	143.3	135.76	129	134.22	132.00	14.2	6,108	0.23%	大買/大賣/
2022/05/16	163.1	133.84	189	133.51	136.50	-25.9	5,893	-0.44%	大買/大賣/
2022/05/13	23	124.15	39	124.91	128.50	-16	5,614	-0.29%
2022/05/12	38.3	121.02	37	120.09	117.00	1.3	5,526	0.02%
2022/05/11	91	120.59	82.4	120.79	121.50	8.6	5,432	0.16%
2022/05/10	68.1	118.44	128	117.81	120.00	-59.9	5,343	-1.12%	大賣/
2022/05/09	115.5	117.39	129.2	117.83	121.50	-13.8	5,238	-0.26%	大買/大賣/
2022/05/06	91.1	126.29	138	124.21	124.50	-46.9	5,086	-0.92%	大賣/
2022/05/05	145.1	127.49	82.1	129.21	128.00	63	4,983	1.26%	大買/
2022/05/04	71.2	125.59	66	125.62	122.50	5.2	4,822	0.11%
2022/05/03	114.4	128.90	168.1	128.98	126.00	-53.7	4,711	-1.14%	大買/大賣/
2022/04/29	192.1	134.30	200.6	134.38	133.00	-8.5	4,567	-0.19%	大買/大賣/
2022/04/28	313.5	139.17	247	138.49	132.50	66.4	4,429	1.50%	大買/大賣/
2022/04/27	546.4	139.73	480	140.04	140.00	66.4	4,160	1.60%	大買/大賣/
2022/04/26	231.2	141.26	374.5	142.65	145.00	-143.4	3,572	-4.01%	大買/大賣/鉅額交易
2022/04/25	105.4	130.65	92.1	131.39	132.00	13.4	2,995	0.45%	大買/
2022/04/22	114	129.80	103.6	131.03	132.00	10.5	2,882	0.36%	大買/大賣/
2022/04/21	135	131.92	165.1	132.00	128.00	-30.1	2,761	-1.09%	大買/大賣/
2022/04/20	227	133.70	171.1	133.79	131.00	55.9	2,686	2.08%	大買/大賣/
2022/04/19	211	132.03	243	131.42	133.50	-32	2,536	-1.26%	大買/大賣/
2022/04/18	368.6	130.65	421.3	130.73	130.00	-52.6	2,253	-2.34%	大買/大賣/
2022/04/15	176	120.04	196	121.08	127.50	-20	1,889	-1.06%	大買/大賣/
2022/04/14	106	115.54	111.5	115.02	116.00	-5.5	1,586	-0.34%	大買/大賣/
2022/04/13	163.5	110.23	48	108.51	110.00	115.5	1,455	7.94%	大買/鉅額交易
2022/04/12	34	112.50	24	113.56	113.00	10	1,378	0.72%
2022/04/11	113	114.25	106.7	114.05	113.50	6.3	1,340	0.47%	大買/大賣/
2022/04/08	67	110.41	92.1	112.52	115.00	-25.1	1,227	-2.04%
2022/04/07	18	106.17	36.1	107.15	106.00	-18	1,147	-1.57%
2022/04/06	47	111.20	38	111.42	110.50	9	1,120	0.80%
2022/04/01	44.1	109.12	47.1	109.76	110.50	-2.9	1,074	-0.27%
2022/03/31	82.3	111.39	241.1	111.58	106.50	-158.8	1,013	-15.66%	大賣/鉅額交易
2022/03/30	5	105.90	29.1	105.02	106.00	-24	853	-2.81%
2022/03/29	23	100.89	15	101.83	100.50	8	819	0.97%
2022/03/28	4	97.75	4	97.73	97.50	0	817	0.00%
2022/03/25	26	100.85	6	100.27	98.80	20	874	2.28%
2022/03/24	51	103.24	44.2	103.64	102.00	6.8	1,139	0.60%
2022/03/23	8	99.50	12	99.80	99.20	-4	1,126	-0.35%
2022/03/22	12	97.75	6	98.37	99.20	6	1,114	0.54%
2022/03/21	12.5	99.67	11.1	100.92	97.70	1.4	1,096	0.13%
2022/03/18	32	99.76	69.1	100.20	99.00	-37.1	1,057	-3.51%
2022/03/17	3	94.10	10.1	94.22	94.60	-7.1	993	-0.71%
2022/03/16	2	90.40	5.1	92.03	92.60	-3.1	985	-0.31%
2022/03/15	3	90.07	1.5	89.40	89.00	1.5	977	0.15%
2022/03/14	2	89.55	6	90.12	90.50	-4	978	-0.41%
2022/03/11	4	89.20	1	89.50	89.00	3	982	0.31%
2022/03/10	7	90.47	2.1	91.02	90.20	5	987	0.50%
2022/03/09	4	89.58	4	89.43	89.40	0	994	0.00%
2022/03/08	14.1	89.05	16	88.19	88.10	-2	996	-0.20%
2022/03/07	9.2	91.49	2	90.50	90.30	7.2	999	0.72%
2022/03/04	10	96.18	9	94.56	93.90	1	1,009	0.10%
2022/03/03	23.5	96.90	16.1	96.51	96.60	7.4	1,001	0.74%
2022/03/02	11	94.61	8	94.38	94.00	3	996	0.30%
2022/03/01	0.2	93.90	0	0.00	92.90	0.2	993	0.02%
2022/02/25	5.1	92.50	20	92.07	91.90	-14.9	1,004	-1.49%
2022/02/24	19	95.03	12	92.77	92.60	7	1,008	0.70%
2022/02/23	16	94.17	5	94.40	94.20	11	992	1.11%
2022/02/22	3.1	93.00	4.3	93.10	93.00	-1.3	1,001	-0.12%
2022/02/21	3	93.53	1	94.00	93.90	2	1,019	0.20%
2022/02/18	1	95.80	5	95.52	94.30	-4	1,036	-0.39%
2022/02/17	0.4	94.66	0	0.00	94.10	0.4	1,046	0.04%
2022/02/16	2.1	94.88	2	93.90	93.80	0.1	1,053	0.01%
2022/02/15	0.2	93.90	1	93.10	93.90	-0.8	1,058	-0.08%
2022/02/14	0	94.30	1	93.80	93.50	-1	1,069	-0.09%
2022/02/11	1	95.10	8	95.23	94.80	-7	1,081	-0.65%
2022/02/10	12.1	96.32	12.1	96.50	96.50	0	1,095	0.00%
2022/02/09	5.2	95.57	0.1	94.80	95.80	5.1	1,103	0.46%
2022/02/08	2	94.15	5.5	94.05	95.50	-3.5	1,111	-0.31%
2022/02/07	13.2	93.24	15.1	93.48	93.90	-1.9	1,111	-0.17%
2022/01/26	1	88.50	0	0.00	88.00	1	1,116	0.09%
2022/01/25	1	88.00	3.3	89.04	88.00	-2.3	1,136	-0.20%
2022/01/24	2	89.60	7	89.60	89.50	-5	1,176	-0.42%
2022/01/21	2	92.45	15	91.31	90.90	-13	1,252	-1.04%
2022/01/20	2	92.60	0	0.00	92.50	2	1,316	0.15%
2022/01/19	1.1	92.22	1.1	92.91	92.40	0	1,337	0.00%
2022/01/18	5.1	93.19	4	92.30	92.10	1.1	1,367	0.08%
2022/01/17	2.1	92.77	2	91.95	91.90	0.1	1,383	0.01%
2022/01/14	5.2	93.40	4.2	92.95	92.80	0.9	1,432	0.07%
2022/01/13	47.3	97.72	49.6	97.92	95.00	-2.3	1,478	-0.16%
2022/01/12	11	94.94	3	94.80	95.10	8	1,451	0.55%
2022/01/11	4.1	94.63	3	94.07	93.00	1.1	1,476	0.07%
2022/01/10	12.1	93.95	7.1	94.33	95.00	5	1,505	0.33%
2022/01/07	16	92.92	6.5	92.82	91.00	9.5	1,569	0.61%
2022/01/06	0	93.00	9.2	93.07	93.50	-9.1	1,683	-0.54%
2022/01/05	3	93.77	2	93.15	92.60	1	1,821	0.05%
2022/01/04	3.2	93.68	4	93.38	93.60	-0.8	1,934	-0.04%
2022/01/03	0	0.00	1	93.00	93.00	-1	2,166	-0.05%
2021/12/30	3	93.70	3.1	93.57	93.50	-0.1	2,540	0.00%
2021/12/29	2.2	93.93	7.1	93.77	93.40	-4.8	2,812	-0.17%
2021/12/28	4.2	93.51	7	93.16	93.00	-2.9	2,915	-0.10%
2021/12/27	4	94.18	10.2	94.04	93.90	-6.2	3,197	-0.19%
2021/12/24	9	92.63	3	92.30	92.30	6	3,547	0.17%
2021/12/23	2	93.95	6.5	93.24	93.00	-4.5	3,633	-0.12%
2021/12/22	16.1	93.94	21.2	93.96	93.60	-5.2	3,660	-0.14%
2021/12/21	68.4	96.09	58.8	96.33	96.00	9.6	3,636	0.26%
2021/12/20	306	102.64	243.8	102.79	99.00	62.3	3,573	1.74%	大買/大賣/
2021/12/17	15	95.06	40	95.79	98.20	-25	3,289	-0.76%
2021/12/16	0	0.00	3	89.67	89.30	-3	3,224	-0.09%
2021/12/15	1.2	88.39	1	88.10	88.20	0.2	3,226	0.01%
2021/12/14	9	89.02	5	88.20	88.00	4	3,230	0.12%
2021/12/13	0	0.00	3	90.03	89.50	-3	3,229	-0.09%
2021/12/10	1.1	88.52	1	88.50	88.30	0.1	3,232	0.00%
2021/12/09	4	89.15	0	0.00	89.00	4	3,235	0.12%
2021/12/07	5	90.28	1	89.80	89.30	4	3,238	0.12%
2021/12/06	6.2	92.85	6	91.15	90.90	0.2	3,233	0.00%
2021/12/03	1	90.94	1	91.30	91.20	0	3,228	0.00%
2021/12/02	2	91.10	2	90.10	90.10	0	3,217	0.00%
2021/12/01	2	88.83	4	91.45	90.90	-2	3,213	-0.06%
2021/11/30	2	88.20	2	88.85	88.20	0	3,201	0.00%
2021/11/29	14	86.28	12	87.52	88.80	2	3,182	0.06%
2021/11/26	13	89.36	15	88.95	88.50	-2	3,175	-0.06%
2021/11/25	8.3	91.88	3	91.73	91.20	5.3	3,157	0.17%
2021/11/24	6	92.52	10	92.87	92.40	-4	3,151	-0.13%
2021/11/23	4	91.86	4	91.88	91.30	0	3,139	0.00%
2021/11/22	2	91.80	6	92.22	92.10	-4	3,136	-0.13%
2021/11/19	4.2	92.36	8	92.51	92.00	-3.8	3,136	-0.12%
2021/11/18	6	91.72	10	93.60	94.40	-4	3,122	-0.13%
2021/11/17	16.2	93.11	22.1	92.95	92.10	-5.9	3,105	-0.19%
2021/11/16	13.2	94.64	16	94.34	94.10	-2.9	3,090	-0.09%
2021/11/15	2.1	95.10	18	95.28	95.00	-15.9	3,075	-0.52%
2021/11/12	3.1	95.14	10	95.30	95.00	-6.9	3,074	-0.22%
2021/11/11	11	95.25	7	95.39	95.00	4	3,074	0.13%
2021/11/10	8	97.23	9	96.59	95.80	-1	3,071	-0.03%
2021/11/09	20	97.09	10	97.38	97.10	10	3,066	0.33%
2021/11/08	49	96.11	20.2	96.70	95.00	28.9	3,065	0.94%
2021/11/05	14.1	95.21	13.3	95.12	96.00	0.9	3,053	0.03%
2021/11/04	26.1	96.63	8	97.15	96.20	18.1	3,051	0.59%
2021/11/03	17.2	97.59	11	98.23	96.80	6.2	3,054	0.20%
2021/11/02	21	98.39	22.1	98.48	96.20	-1.1	3,042	-0.03%
2021/11/01	42.1	102.11	36.1	101.47	99.90	6	3,019	0.20%
2021/10/29	72.5	101.17	90.3	100.75	98.70	-17.8	2,983	-0.59%
2021/10/28	86.1	97.77	49.3	99.75	103.00	36.8	2,905	1.27%
2021/10/27	18.1	94.30	11	94.19	93.90	7.1	2,839	0.25%
2021/10/26	24.2	95.05	41	94.17	93.50	-16.8	2,819	-0.60%
2021/10/25	11.1	96.65	32	96.79	96.00	-20.9	2,788	-0.75%
2021/10/22	53.3	96.58	71.1	97.18	96.50	-17.8	2,772	-0.64%
2021/10/21	56.2	101.60	9.3	99.82	97.40	47	2,725	1.72%
2021/10/20	24.1	105.33	104.1	104.41	104.00	-80.1	2,665	-3.00%	大賣/
2021/10/19	12.2	104.58	130	105.42	105.50	-117.8	2,647	-4.45%	大賣/鉅額交易
2021/10/18	23.2	104.86	45	104.83	103.00	-21.9	2,619	-0.83%
2021/10/15	105.1	107.94	103.2	107.73	105.50	1.8	2,584	0.07%	大買/大賣/
2021/10/14	152.2	110.12	80.1	111.50	110.50	72.1	2,518	2.86%	大買/
2021/10/13	116.1	111.90	99.1	112.92	115.00	17	2,405	0.71%	大買/
2021/10/12	103	116.33	121	115.17	113.00	-18	2,270	-0.79%	大買/大賣/
2021/10/08	280.3	117.14	240.6	117.52	116.50	39.8	2,162	1.84%	大買/大賣/
2021/10/07	247.4	110.25	199.1	110.80	117.00	48.3	1,932	2.50%	大買/大賣/
2021/10/06	115	107.43	194.6	108.82	109.00	-79.6	1,558	-5.11%	大買/大賣/
2021/10/05	78.3	100.97	54	100.54	100.50	24.3	1,287	1.88%
2021/10/04	248	105.63	188	105.62	106.00	60	1,186	5.06%	大買/大賣/
2021/10/01	315	105.54	287.1	104.34	104.00	27.9	903	3.09%	大買/大賣/
2021/09/30	101	97.29	61.2	97.68	100.50	39.8	549	7.24%	大買/
2021/09/29	33	92.58	32	93.54	91.60	1	463	0.22%
2021/09/27	1	87.40	1	88.90	89.00	0	483	0.00%
2021/09/24	0	0.00	1	88.40	88.30	-1	493	-0.20%
2021/09/23	2	86.90	4	87.45	87.60	-2	497	-0.40%
2021/09/22	0	0.00	1	85.30	85.90	-1	501	-0.20%
2021/09/17	3	84.60	2.4	84.60	85.00	0.6	500	0.12%
2021/09/16	2	85.65	0.1	85.00	84.80	1.9	514	0.38%
2021/09/15	5.5	86.21	19	86.33	85.30	-13.6	528	-2.57%
2021/09/14	3	89.77	3	88.03	87.90	0	545	0.00%
2021/09/13	1	89.80	0	0.00	89.70	1	587	0.17%
2021/09/10	21	92.23	1	93.20	91.40	20	591	3.38%
2021/09/09	0	0.00	4	88.85	89.00	-4	591	-0.68%
2021/09/08	0	0.00	9	89.23	89.00	-9	597	-1.51%
2021/09/07	2	89.65	6	90.32	89.70	-4	618	-0.65%
2021/09/06	3	91.13	0	0.00	89.60	3	628	0.48%
2021/09/03	4	92.00	3	92.80	92.10	1	650	0.15%
2021/09/02	5	94.16	8	92.55	92.40	-3	663	-0.45%
2021/09/01	0	0.00	3.2	93.75	94.00	-3.2	675	-0.47%
2021/08/30	1	91.10	0	0.00	91.00	1	685	0.15%
2021/08/27	6.2	91.08	1	91.40	90.80	5.2	708	0.74%
2021/08/26	16	89.93	0	90.50	90.30	16	727	2.20%
2021/08/25	1	88.65	0	0.00	90.20	1	738	0.14%
2021/08/23	0	86.00	1	87.00	87.40	-1	757	-0.13%
2021/08/20	3.1	83.97	3	84.30	83.60	0.1	764	0.01%
2021/08/19	8	87.16	0	0.00	86.10	8	763	1.05%
2021/08/18	6.1	86.13	4	85.48	88.60	2.1	775	0.27%
2021/08/17	0	88.00	0	0.00	86.10	0	786	0.00%
2021/08/16	14	87.78	3	86.67	85.80	11	786	1.40%
2021/08/13	1.1	90.71	0	0.00	89.90	1.1	783	0.14%
2021/08/12	8.1	90.91	11	91.14	90.90	-2.9	791	-0.37%
2021/08/11	1.2	93.29	4	93.93	92.60	-2.8	795	-0.35%
2021/08/10	4	93.30	12.1	93.23	93.00	-8.1	812	-1.00%
2021/08/09	7.2	99.98	17	100.35	99.50	-9.8	825	-1.19%
2021/08/06	7	104.07	2	103.50	104.00	5	850	0.59%
2021/08/05	2.2	108.00	3	108.67	107.50	-0.8	902	-0.09%
2021/08/04	2.8	110.36	7.1	108.85	110.50	-4.3	936	-0.46%
2021/08/03	1	106.00	2	105.75	105.50	-1	949	-0.11%
2021/08/02	1	104.50	0	0.00	104.50	1	980	0.10%
2021/07/30	4.1	104.39	21	104.71	104.00	-17	1,010	-1.68%
2021/07/28	5.2	104.24	2	104.00	105.00	3.2	1,055	0.31%
2021/07/27	8	107.13	3	108.33	107.00	5	1,085	0.46%
2021/07/26	1	110.50	0	0.00	110.00	1	1,108	0.09%
2021/07/23	0	111.50	9	111.61	111.00	-9	1,117	-0.80%
2021/07/22	1.2	107.50	15	107.00	108.00	-13.8	1,119	-1.23%
2021/07/21	1	108.00	1	106.00	106.50	0	1,150	0.00%
2021/07/20	4.3	108.00	4	107.25	107.50	0.3	1,183	0.02%
2021/07/19	5.1	111.50	3	110.67	112.00	2.1	1,176	0.17%
2021/07/16	3.2	110.58	3	110.83	110.50	0.2	1,190	0.02%
2021/07/15	8.1	109.81	3	110.00	110.50	5.1	1,196	0.42%
2021/07/14	4	110.88	1	111.00	111.00	3	1,196	0.25%
2021/07/12	1	112.00	14	111.50	111.50	-13	1,227	-1.06%
2021/07/09	1	112.50	1	113.00	112.50	0	1,231	0.00%
2021/07/08	1	114.00	2	113.75	114.00	-1	1,246	-0.08%
2021/07/07	2	114.75	0	0.00	115.00	2	1,276	0.16%
2021/07/06	5.1	114.53	28	114.46	115.50	-22.9	1,311	-1.75%
2021/07/05	53.6	114.75	62	115.67	115.00	-8.4	1,325	-0.63%
2021/07/02	1	123.50	13	124.85	122.00	-12	1,307	-0.92%
2021/07/01	7	123.93	14	124.71	121.00	-7	1,322	-0.53%
2021/06/30	4	122.75	6	122.92	122.50	-2	1,320	-0.15%
2021/06/29	0	0.00	5	121.60	121.50	-5	1,326	-0.38%
2021/06/28	3	122.33	4	122.38	122.50	-1	1,345	-0.07%
2021/06/25	4.1	123.25	8	123.19	122.00	-4	1,371	-0.29%
2021/06/24	4	123.11	3	122.67	123.50	1	1,362	0.08%
2021/06/23	7.1	120.29	18	120.42	120.00	-10.9	1,355	-0.80%
2021/06/22	31.1	119.66	21	120.41	116.50	10.1	1,340	0.75%
2021/06/21	2.2	115.55	5	116.00	116.00	-2.8	1,307	-0.21%
2021/06/18	1	118.00	1	118.50	118.50	0	1,312	0.00%
2021/06/17	0	121.00	1	120.51	119.50	-1	1,311	-0.08%
2021/06/16	5	119.10	13	118.62	118.00	-8	1,313	-0.61%
2021/06/15	7.1	116.01	3	116.67	116.00	4.1	1,299	0.32%
2021/06/11	6	116.67	2	118.00	116.50	4	1,299	0.31%
2021/06/09	6.2	111.76	6	111.33	111.00	0.2	1,321	0.01%
2021/06/08	5	112.80	0	0.00	112.50	5	1,369	0.37%
2021/06/07	1	113.50	8	113.69	113.50	-7	1,405	-0.50%
2021/06/04	20	117.03	20	116.95	114.50	0	1,418	0.00%
2021/06/03	11.1	114.69	17	115.76	114.50	-5.9	1,449	-0.41%
2021/06/02	3	118.50	2	121.50	117.50	1	1,445	0.07%
2021/06/01	5	119.40	21	120.10	121.50	-16	1,452	-1.10%
2021/05/31	3	117.50	4	119.38	117.50	-1	1,460	-0.07%
2021/05/28	20	119.10	2	120.25	118.00	18	1,471	1.22%
2021/05/27	0	118.00	1	118.00	118.00	-1	1,475	-0.07%
2021/05/26	0	0.00	2	116.25	116.50	-2	1,500	-0.13%
2021/05/25	5	116.60	1.5	116.33	115.00	3.5	1,497	0.23%
2021/05/24	1	116.00	1	116.50	116.50	0	1,498	0.00%
2021/05/21	24	116.00	26	115.40	115.50	-2	1,518	-0.13%
2021/05/20	5	116.30	6	117.33	115.00	-1	1,560	-0.06%
2021/05/19	11	115.73	22.1	114.47	117.50	-11.1	1,568	-0.71%
2021/05/18	11	109.86	6.4	109.20	110.50	4.6	1,573	0.29%
2021/05/17	20.4	104.36	29.6	105.08	103.50	-9.2	1,585	-0.58%
2021/05/14	21.3	115.94	33.3	116.24	115.00	-12	1,570	-0.76%
2021/05/13	79.4	113.13	76	112.45	112.00	3.4	1,546	0.22%
2021/05/12	15.1	127.48	20.3	126.16	123.00	-5.2	1,514	-0.34%
2021/05/11	9	137.44	10.1	137.66	136.50	-1.1	1,511	-0.07%
2021/05/10	15	143.00	49.5	142.56	142.50	-34.5	1,511	-2.28%
2021/05/07	40	139.55	24.1	140.37	141.00	15.9	1,504	1.05%
2021/05/06	59.1	139.07	24.4	137.82	143.00	34.7	1,501	2.31%
2021/05/05	1	131.00	10.3	133.67	134.00	-9.3	1,475	-0.63%
2021/05/04	11.4	132.89	22	132.93	132.00	-10.6	1,489	-0.71%
2021/05/03	32	142.53	45	142.56	138.50	-13	1,510	-0.86%
2021/04/29	17	143.26	11	143.50	143.00	6	1,517	0.40%
2021/04/28	7	143.36	23	142.70	144.00	-16	1,527	-1.05%
2021/04/27	24	145.87	41.5	145.45	143.50	-17.5	1,543	-1.13%
2021/04/26	37.5	141.55	27.1	142.69	144.50	10.4	1,543	0.68%
2021/04/23	3	137.17	2	136.50	137.00	1	1,545	0.07%
2021/04/22	17.2	136.98	31	137.13	137.50	-13.8	1,591	-0.87%
2021/04/21	15.1	139.60	11	139.55	140.00	4.1	1,596	0.26%
2021/04/20	11	141.36	5	140.60	141.50	6	1,613	0.37%
2021/04/19	19.2	144.84	14	143.14	142.00	5.2	1,636	0.32%
2021/04/16	6	141.50	2	142.00	142.00	4	1,622	0.25%
2021/04/15	3	140.17	5	140.80	140.00	-2	1,655	-0.12%
2021/04/14	7	139.29	62	136.84	139.00	-55	1,750	-3.14%
2021/04/13	52	144.30	23.2	144.04	140.00	28.8	1,799	1.60%
2021/04/12	26	145.08	24	145.56	145.50	2	1,833	0.11%
2021/04/09	40.1	142.69	32	143.30	141.50	8.1	1,819	0.45%
2021/04/08	12.1	143.01	42.2	143.46	143.00	-30.1	1,814	-1.66%
2021/04/07	144	141.98	102.7	142.66	143.00	41.3	1,821	2.27%	大買/大賣/
2021/04/06	8	138.69	3	139.00	139.00	5	1,858	0.27%
2021/04/01	12	137.54	22	138.07	139.00	-10	1,879	-0.53%
2021/03/31	24.2	138.25	6	138.17	138.00	18.2	1,891	0.96%
2021/03/30	24.2	139.39	21.4	139.41	141.50	2.8	1,923	0.15%
2021/03/29	4	135.50	10	135.50	135.00	-6	1,947	-0.31%
2021/03/26	4.3	135.21	6	134.92	136.00	-1.7	1,980	-0.08%
2021/03/25	18	134.72	8	135.00	135.00	10	2,040	0.49%
2021/03/24	12	135.92	2	135.75	135.50	10	2,078	0.48%
2021/03/23	8	138.00	7	137.93	138.00	1	2,115	0.05%
2021/03/22	4	138.38	8	138.69	139.00	-4	2,131	-0.19%
2021/03/19	6	137.83	1	138.00	139.00	5	2,188	0.23%
2021/03/18	3	138.83	6	138.92	139.00	-3	2,217	-0.14%
2021/03/17	13	138.27	5	138.10	138.00	8	2,258	0.35%
2021/03/16	24	137.85	5	138.10	139.00	19	2,324	0.82%
2021/03/15	32.7	138.48	36	137.72	137.50	-3.3	2,355	-0.14%
2021/03/12	63	141.72	56.2	142.84	141.50	6.8	2,370	0.29%
2021/03/11	42	147.35	25	147.36	147.00	17	2,382	0.71%
2021/03/10	19	150.42	17	150.03	151.00	2	2,398	0.08%
2021/03/09	73.1	148.92	40	149.78	147.00	33.1	2,472	1.34%
2021/03/08	4	147.75	24	147.83	146.50	-20	2,457	-0.81%
2021/03/05	21	146.05	6	145.00	145.50	15	2,511	0.60%
2021/03/04	7	148.57	9	151.22	148.00	-2	2,571	-0.08%
2021/03/03	3	148.33	4	150.38	150.50	-1	2,614	-0.04%
2021/03/02	3.1	149.51	1.3	146.70	146.00	1.7	2,728	0.06%
2021/02/26	23	151.57	15	152.33	149.00	8	2,960	0.27%
2021/02/25	3	152.00	2	155.00	152.50	1	3,002	0.03%
2021/02/24	20.1	153.18	7	154.29	152.00	13.1	3,086	0.42%
2021/02/23	29.1	153.76	18	154.19	152.50	11.1	3,259	0.34%
2021/02/22	36.3	153.15	21.2	153.82	155.50	15.1	3,318	0.45%
2021/02/19	2	150.00	20.1	149.37	149.50	-18.1	3,324	-0.54%
2021/02/18	47	148.52	16	147.41	147.50	31	3,404	0.91%
2021/02/17	15	144.63	22	145.11	146.50	-7	3,458	-0.20%
2021/02/05	3.2	139.69	2	140.00	139.50	1.2	3,473	0.03%
2021/02/04	10	140.50	4	139.88	139.00	6	3,540	0.17%
2021/02/03	22	142.68	25	142.86	142.50	-3	3,633	-0.08%
2021/02/02	13	140.73	6	140.42	139.50	7	3,749	0.19%
2021/02/01	8	138.06	15	137.73	143.00	-7	4,043	-0.17%
2021/01/29	10	141.45	15	142.10	138.50	-5	4,116	-0.12%
2021/01/28	18	141.86	12	141.25	141.00	6	4,359	0.14%
2021/01/27	0	0.00	2	141.75	143.00	-2	4,487	-0.04%
2021/01/26	11	141.27	5	142.30	141.50	6	4,621	0.13%
2021/01/25	35	141.66	74.4	142.53	142.50	-39.4	4,675	-0.84%
2021/01/22	38	135.53	46	137.12	137.00	-8	4,752	-0.17%
2021/01/21	19.4	133.19	11	134.86	132.00	8.4	4,784	0.18%
2021/01/20	32.1	135.23	13	137.31	134.00	19.1	4,947	0.39%
2021/01/19	26	139.73	30	140.48	140.50	-4	4,992	-0.08%
2021/01/18	31.1	133.04	29.1	136.97	137.00	2	5,032	0.04%
2021/01/15	23.7	136.86	34	135.60	134.50	-10.3	5,153	-0.20%
2021/01/14	15.3	141.67	7	141.50	141.00	8.3	5,259	0.16%
2021/01/13	10.2	143.47	25	143.20	144.00	-14.8	5,310	-0.28%
2021/01/12	39.3	145.38	31	144.81	144.00	8.3	5,417	0.15%
2021/01/11	14.3	149.75	16	149.63	149.00	-1.7	5,492	-0.03%
2021/01/08	37.2	152.70	35	150.97	150.50	2.2	5,670	0.04%
2021/01/07	51	154.24	117	153.47	154.50	-66	5,800	-1.14%	大賣/
2021/01/06	110.1	149.09	57	150.67	147.00	53.1	6,080	0.87%	大買/
2021/01/05	35	157.74	29	159.22	157.50	6	6,474	0.09%
2021/01/04	3	152.83	10	154.15	155.50	-7	6,891	-0.10%
2020/12/31	8.1	151.43	5	151.30	152.50	3.1	6,994	0.04%
2020/12/30	18	152.89	21.2	153.73	150.50	-3.2	7,575	-0.04%
2020/12/29	17	153.15	31	153.56	153.00	-14	7,796	-0.18%
2020/12/28	14	150.43	37	151.03	151.50	-23	7,797	-0.29%
2020/12/25	11	149.86	20.1	151.15	149.00	-9.1	7,901	-0.12%
2020/12/24	67	150.08	52	150.61	149.50	15	8,026	0.19%
2020/12/23	39.1	147.45	53	146.38	147.50	-13.9	8,154	-0.17%
2020/12/22	27	145.28	35.1	143.18	141.50	-8	8,455	-0.09%
2020/12/21	49.1	145.24	43.1	143.69	148.00	6	8,650	0.07%
2020/12/18	36	145.24	33	146.18	145.50	3	8,739	0.03%
2020/12/17	36.4	144.45	34.1	144.54	144.50	2.3	8,774	0.03%
2020/12/16	9	149.33	43	149.80	149.00	-34	8,812	-0.39%
2020/12/15	45.4	149.96	27	149.56	148.00	18.4	8,924	0.21%
2020/12/14	14.3	152.42	18	152.75	154.50	-3.7	8,952	-0.04%
2020/12/11	38.5	155.53	21	154.88	154.50	17.5	9,065	0.19%
2020/12/10	45	160.09	29	160.60	157.50	16	9,146	0.17%
2020/12/09	32	159.47	40.1	159.62	161.50	-8.1	9,299	-0.09%
2020/12/08	43.2	156.75	38	156.68	156.50	5.2	9,489	0.05%
2020/12/07	45.1	158.38	31.7	158.73	157.00	13.4	9,685	0.14%
2020/12/04	21	162.47	20	162.93	162.00	1	9,881	0.01%
2020/12/03	123	167.10	114	167.21	163.50	9	10,198	0.09%	大買/大賣/
2020/12/02	53.1	162.70	47.1	163.22	164.00	6	10,591	0.06%
2020/12/01	39	164.13	35	163.96	162.50	4	11,010	0.04%
2020/11/30	60	170.37	61	170.78	168.00	-1	11,529	-0.01%
2020/11/27	47.1	168.89	42	169.58	169.50	5.1	11,783	0.04%
2020/11/26	183.1	169.99	174	169.69	167.50	9.1	12,249	0.07%	大買/大賣/
2020/11/25	180.1	168.44	192.1	168.92	167.00	-12	12,337	-0.10%	大買/大賣/
2020/11/24	82.4	163.16	81.1	162.93	162.50	1.4	12,238	0.01%
2020/11/23	61.1	158.86	85.1	159.84	162.00	-23.9	12,391	-0.19%
2020/11/20	202.1	160.92	140.3	161.14	160.00	61.8	12,490	0.49%	大買/大賣/
2020/11/19	121	167.86	122	167.39	168.00	-1	12,663	-0.01%	大買/大賣/
2020/11/18	36	162.68	50.2	162.13	165.00	-14.2	12,921	-0.11%
2020/11/17	94.1	163.88	112	162.42	161.00	-17.9	13,037	-0.14%	大賣/
2020/11/16	62.3	165.12	43.7	164.20	162.00	18.6	13,067	0.14%
2020/11/13	64	165.88	103	166.24	168.00	-39	13,145	-0.30%	大賣/
2020/11/12	60	167.59	62.8	168.26	165.50	-2.8	13,253	-0.02%
2020/11/11	128	168.76	150	168.98	167.00	-22	13,201	-0.17%	大買/大賣/
2020/11/10	155.1	174.20	109.1	172.30	169.50	46	13,122	0.35%	大買/大賣/
2020/11/09	209.1	174.16	227	174.95	177.00	-17.9	13,020	-0.14%	大買/大賣/
2020/11/06	51	166.40	88	165.95	167.50	-37	12,740	-0.29%
2020/11/05	302.1	167.26	252.4	167.08	164.00	49.7	12,726	0.39%	大買/大賣/
2020/11/04	157.1	163.50	118.1	163.50	162.00	39	12,532	0.31%	大買/大賣/
2020/11/03	115	163.13	171	162.43	163.00	-56	12,460	-0.45%	大買/大賣/
2020/11/02	75.3	155.45	37	155.76	153.50	38.3	12,372	0.31%
2020/10/30	152	163.05	139	162.45	158.00	13	12,348	0.11%	大買/大賣/
2020/10/29	57	160.99	47	161.31	161.50	10	12,285	0.08%
2020/10/28	157	165.16	159	165.52	163.50	-2	12,344	-0.02%	大買/大賣/
2020/10/27	61	160.33	68	160.24	161.00	-7	12,275	-0.06%
2020/10/26	90	158.92	66	159.36	158.00	24	12,491	0.19%
2020/10/23	181	159.61	186	160.10	161.00	-5	12,473	-0.04%	大買/大賣/
2020/10/22	208	157.01	186	157.77	157.50	22	12,358	0.18%	大買/大賣/
2020/10/21	89	163.56	124	163.84	163.00	-35	12,238	-0.29%	大賣/
2020/10/20	243.3	163.37	192	163.64	162.00	51.3	12,195	0.42%	大買/大賣/
2020/10/19	170	166.26	193	166.02	169.50	-23	12,092	-0.19%	大買/大賣/
2020/10/16	207.1	171.93	225	171.38	166.00	-17.9	12,091	-0.15%	大買/大賣/
2020/10/15	235	173.90	272	174.59	173.00	-37	11,935	-0.31%	大買/大賣/
2020/10/14	403.1	175.69	411	175.73	175.00	-7.9	11,806	-0.07%	大買/大賣/
2020/10/13	652	174.46	594	174.72	170.00	58	11,524	0.50%	大買/大賣/
2020/10/12	440	170.38	526.8	169.29	176.00	-86.8	11,185	-0.78%	大買/大賣/
2020/10/08	135	160.45	137	160.65	160.00	-2	10,876	-0.02%	大買/大賣/
2020/10/07	713	161.41	669	161.46	160.00	44	10,792	0.41%	大買/大賣/
2020/10/06	207	152.73	250.6	153.90	158.00	-43.6	10,216	-0.43%	大買/大賣/
2020/10/05	43	143.58	29	143.78	144.00	14	10,033	0.14%
2020/09/30	133	141.97	150	141.46	145.00	-17	10,039	-0.17%	大買/大賣/
2020/09/29	141	140.58	136	141.50	138.50	5	9,972	0.05%	大買/大賣/
2020/09/28	189	143.83	171	144.61	141.50	18	9,848	0.18%	大買/大賣/
2020/09/25	304.5	147.93	345	148.08	142.00	-40.5	9,683	-0.42%	大買/大賣/
2020/09/24	259.1	158.01	237	157.13	151.50	22.1	9,368	0.24%	大買/大賣/
2020/09/23	151	158.31	139	158.49	163.00	12	9,185	0.13%	大買/大賣/
2020/09/22	79	155.84	61	156.41	154.00	18	9,065	0.20%
2020/09/21	86	156.59	111	156.36	158.00	-25	8,993	-0.28%	大賣/
2020/09/18	122	156.22	151	156.49	155.00	-29	8,909	-0.33%	大買/大賣/
2020/09/17	123	155.98	63	156.37	155.00	60	8,772	0.68%	大買/
2020/09/16	151.3	157.33	194	157.43	158.50	-42.7	8,688	-0.49%	大買/大賣/
2020/09/15	155	157.22	122	157.50	156.50	33	8,551	0.39%	大買/大賣/
2020/09/14	291	155.38	294	155.41	159.50	-3	8,427	-0.04%	大買/大賣/
2020/09/11	306	158.62	324	158.59	154.00	-18	8,203	-0.22%	大買/大賣/
2020/09/10	303	158.49	270	159.16	160.50	33	7,968	0.41%	大買/大賣/
2020/09/09	314.1	153.82	360	153.68	159.00	-45.9	7,722	-0.59%	大買/大賣/
2020/09/08	489	153.72	478.1	153.85	152.50	10.9	7,458	0.15%	大買/大賣/
2020/09/07	392	164.22	430.1	163.86	159.50	-38.1	7,098	-0.54%	大買/大賣/
2020/09/04	487	160.27	467	160.13	158.00	20	6,630	0.30%	大買/大賣/
2020/09/03	657	157.85	610	157.73	159.50	47	6,181	0.76%	大買/大賣/
2020/09/02	338	143.47	376	142.80	150.00	-38	5,613	-0.68%	大買/大賣/
2020/09/01	649.1	144.95	614	144.35	136.50	35.1	5,291	0.66%	大買/大賣/
2020/08/31	179	138.18	277	136.54	142.00	-98	4,779	-2.05%	大買/大賣/
2020/08/28	247	130.65	146	130.97	129.50	101	4,583	2.20%	大買/大賣/鉅額交易
2020/08/27	287	130.04	366.1	130.36	133.50	-79.1	4,474	-1.77%	大買/大賣/
2020/08/26	346.3	126.76	293	126.42	125.50	53.3	4,265	1.25%	大買/大賣/
2020/08/25	383	122.98	438	123.40	124.00	-55	4,083	-1.35%	大買/大賣/
2020/08/24	358	114.26	340	114.21	119.50	18	3,728	0.48%	大買/大賣/
2020/08/21	89	105.24	158	106.72	109.00	-69	3,443	-2.00%	大賣/
2020/08/20	88.1	102.10	100	102.34	99.20	-11.9	3,331	-0.36%
2020/08/19	171.1	106.79	142	107.54	108.00	29.1	3,207	0.91%	大買/大賣/
2020/08/18	124.1	105.00	163.1	105.17	104.00	-39	3,060	-1.27%	大買/大賣/
2020/08/17	14	99.68	17	99.90	100.00	-3	2,919	-0.10%
2020/08/14	19	99.52	20	99.10	98.20	-1	2,906	-0.03%
2020/08/13	43	99.01	47	98.86	97.60	-4	2,912	-0.14%
2020/08/12	24	101.44	21	101.29	100.00	3	2,895	0.10%
2020/08/11	86	105.52	68	105.25	103.00	18	2,900	0.62%
2020/08/10	46	105.23	52	104.86	105.50	-6	2,854	-0.21%
2020/08/07	51	104.18	39	104.97	104.00	12	2,798	0.43%
2020/08/06	42	102.55	35	102.57	102.50	7	2,721	0.26%
2020/08/05	56	105.24	43	105.40	104.00	13	2,685	0.48%
2020/08/04	77	106.18	95	107.22	105.00	-18	2,663	-0.68%
2020/08/03	167	106.43	76	106.80	104.50	91	2,611	3.48%	大買/
2020/07/31	159	104.00	103	104.17	105.00	56	2,522	2.22%	大買/大賣/
2020/07/30	286	105.45	294	106.05	105.50	-8	2,493	-0.32%	大買/大賣/
2020/07/29	62	97.30	41	97.56	98.20	21	2,225	0.94%
2020/07/28	17	94.31	27	94.61	92.00	-10	2,174	-0.46%
2020/07/27	38	101.42	44	100.58	101.00	-6	2,140	-0.28%
2020/07/24	43	100.06	61	99.77	99.30	-18	2,111	-0.85%
2020/07/23	44	102.57	36	102.42	101.50	8	2,090	0.38%
2020/07/22	138	105.04	147	104.99	104.00	-9	2,065	-0.44%	大買/大賣/
2020/07/21	20	100.78	10	101.34	101.50	10	1,960	0.51%
2020/07/20	32	99.29	29.1	100.11	101.50	3	1,924	0.15%
2020/07/17	81	101.14	79	100.99	98.20	2	1,881	0.11%
2020/07/16	141	102.18	103	101.62	103.00	38	1,797	2.11%	大買/大賣/
2020/07/15	110	101.25	154	103.04	102.00	-44	1,680	-2.62%	大買/大賣/
2020/07/14	10	97.04	13	97.02	96.50	-3	1,508	-0.20%
2020/07/13	3	96.37	17	96.45	96.00	-14	1,467	-0.95%
2020/07/10	76	96.12	91	97.99	94.50	-15	1,453	-1.03%
2020/07/09	63	98.29	76	98.00	97.30	-13	1,395	-0.93%
2020/07/08	37	93.70	66	94.13	95.60	-29	1,323	-2.19%
2020/07/07	11	89.76	15	90.26	89.90	-4	1,259	-0.32%
2020/07/06	13	91.42	12	91.83	91.00	1	1,240	0.08%
2020/07/03	38	91.58	31	91.58	91.60	7	1,226	0.57%
2020/07/02	67	90.92	39	91.11	90.00	28	1,196	2.34%
2020/07/01	30	88.59	18	89.48	90.60	12	1,149	1.04%
2020/06/30	4	85.78	8	85.91	85.80	-4	1,110	-0.36%
2020/06/29	1	84.50	5	84.58	84.40	-4	1,107	-0.36%
2020/06/24	1	84.70	2	84.45	84.40	-1	1,104	-0.09%
2020/06/23	5	84.74	8	84.16	84.50	-3	1,123	-0.27%
2020/06/22	3	85.47	12	85.43	84.50	-9	1,120	-0.80%
2020/06/19	7	84.87	3	85.13	83.90	4	1,116	0.36%
2020/06/18	8	84.58	4	84.55	84.90	4	1,121	0.36%
2020/06/17	4	84.23	0	0.00	84.00	4	1,120	0.36%
2020/06/16	4	82.85	4	83.28	83.30	0	1,127	0.00%
2020/06/15	2	82.90	2	83.55	81.80	0	1,150	0.00%
2020/06/12	3	81.57	5	81.86	82.50	-2	1,156	-0.17%
2020/06/11	6	84.32	9	84.12	83.20	-3	1,157	-0.26%
2020/06/10	5	86.38	3	86.77	85.80	2	1,150	0.17%
2020/06/09	16	87.23	14	86.82	86.30	2	1,166	0.17%
2020/06/08	6	86.42	10	86.44	86.10	-4	1,164	-0.34%
2020/06/05	4	87.00	42.3	87.18	86.90	-38.3	1,158	-3.31%
2020/06/04	20	86.97	17	86.69	87.20	3	1,150	0.26%
2020/06/03	19	86.26	17	86.44	86.20	2	1,132	0.18%
2020/06/02	1	85.30	9	84.64	84.80	-8	1,102	-0.73%
2020/06/01	20	84.22	4	83.98	83.80	16	1,094	1.46%
2020/05/29	1	83.50	1	83.90	83.90	0	1,084	0.00%
2020/05/28	31	86.61	56	86.63	83.80	-25	1,079	-2.32%
2020/05/27	47	84.91	36.1	85.19	86.00	10.9	1,032	1.06%
2020/05/26	7	83.50	8	83.04	83.10	-1	992	-0.10%
2020/05/25	3	82.20	16	81.03	82.70	-13	1,006	-1.29%
2020/05/22	6	81.35	16	80.97	80.30	-10	996	-1.00%
2020/05/21	13	82.79	18	83.29	82.60	-5	982	-0.51%
2020/05/20	27.1	84.90	14	84.38	82.80	13.1	976	1.34%
2020/05/19	38	84.52	36	85.05	84.50	2	943	0.21%
2020/05/18	77	85.26	69	85.00	84.60	8	922	0.87%
2020/05/15	20	83.83	30	84.10	84.00	-10	870	-1.15%
2020/05/14	18	82.72	20	82.85	81.30	-2	835	-0.24%
2020/05/13	5	83.22	1	82.50	82.30	4	820	0.49%
2020/05/12	23	83.24	11	83.76	82.80	12	818	1.47%
2020/05/11	25	84.46	17.2	84.52	84.40	7.8	804	0.97%
2020/05/08	19.1	83.75	11	84.56	82.80	8.1	776	1.05%
2020/05/07	14.1	82.79	14	83.29	83.80	0.1	764	0.01%
2020/05/06	97	84.66	119	84.71	84.60	-22	733	-3.00%	大賣/
2020/05/05	5	75.98	24	77.36	78.10	-19	656	-2.89%
2020/05/04	7	71.14	5	71.84	71.00	2	649	0.31%
2020/04/30	28	72.76	33	72.39	72.60	-5	649	-0.77%
2020/04/29	7	70.14	6	70.25	70.20	1	650	0.15%
2020/04/28	4	68.25	2	68.35	69.00	2	648	0.31%
2020/04/27	3	66.97	7	66.79	67.60	-4	653	-0.61%
2020/04/24	2	65.70	4	66.00	65.70	-2	650	-0.31%
2020/04/22	5	65.22	3	64.70	65.40	2	655	0.31%
2020/04/21	13	67.23	4	66.98	65.20	9	657	1.37%
2020/04/20	2	66.80	2	66.60	66.90	0	651	0.00%
2020/04/17	7	66.70	10	66.59	66.00	-3	683	-0.44%
2020/04/16	3	65.43	21	65.74	66.10	-18	685	-2.63%
2020/04/15	7	66.33	5	66.18	66.50	2	686	0.29%
2020/04/14	9	64.71	7	64.13	66.30	2	691	0.29%
2020/04/13	3	62.80	3	63.23	63.00	0	689	0.00%
2020/04/10	2	62.90	1	63.20	63.30	1	689	0.14%
2020/04/09	4	63.25	5	63.18	62.90	-1	694	-0.14%
2020/04/08	3	62.20	10	62.50	63.20	-7	701	-1.00%
2020/04/07	13	61.75	11	62.18	62.40	2	698	0.29%
2020/04/06	4	59.85	5	59.86	59.90	-1	700	-0.14%
2020/03/31	8	59.40	9	59.60	60.10	-1	703	-0.14%
2020/03/30	1	57.80	3	58.17	58.70	-2	703	-0.28%
2020/03/27	28	59.55	29	59.97	59.00	-1	727	-0.14%
2020/03/26	4	55.85	11	56.13	56.40	-7	721	-0.97%
2020/03/25	3	55.97	12	55.93	56.00	-9	729	-1.23%
2020/03/24	10	53.25	24	53.52	53.50	-14	734	-1.91%
2020/03/23	2	51.96	3	52.37	51.90	-1	730	-0.14%
2020/03/20	17	53.96	12	54.23	54.40	5	728	0.69%
2020/03/19	18	52.51	7	53.06	51.20	11	718	1.53%
2020/03/18	16	57.91	2	58.70	56.80	14	706	1.98%
2020/03/17	7	57.57	8	58.76	57.60	-1	698	-0.14%
2020/03/16	25	62.08	28	60.73	59.50	-3	686	-0.44%
2020/03/13	33	61.37	26	62.07	62.10	7	675	1.04%
2020/03/12	19	70.14	50	68.37	68.00	-31	651	-4.76%
2020/03/11	25	73.53	17	74.09	73.50	8	631	1.27%
2020/03/10	23	72.31	7	73.01	73.40	16	631	2.53%
2020/03/09	11	76.24	13	76.35	73.50	-2	626	-0.32%
2020/03/06	4	77.48	13	77.87	78.20	-9	626	-1.44%
2020/03/05	14	76.95	20	77.17	77.90	-6	621	-0.97%
2020/03/04	27	76.42	10	76.20	76.20	17	615	2.76%
2020/03/03	12	77.83	16	77.83	77.60	-4	616	-0.65%
2020/03/02	10	75.21	12	76.93	77.20	-2	614	-0.33%
2020/02/27	28	77.74	30	77.56	75.70	-2	605	-0.33%
2020/02/26	22	76.64	47	76.82	77.10	-25	595	-4.20%
2020/02/25	5	73.14	7	73.99	74.40	-2	577	-0.35%
2020/02/21	2	74.95	7	75.01	74.90	-5	580	-0.86%
2020/02/20	1	74.80	2	75.00	75.00	-1	578	-0.17%
2020/02/19	2	74.45	5	74.70	74.70	-3	588	-0.51%
2020/02/18	4	74.15	1	73.80	74.10	3	589	0.51%
2020/02/17	3	74.23	7	74.41	74.30	-4	601	-0.67%
2020/02/14	14	74.37	7	74.43	74.00	7	603	1.16%
2020/02/13	0	0.00	35	74.37	73.80	-35	617	-5.67%
2020/02/12	11	73.11	2	73.60	73.10	9	623	1.44%
2020/02/11	2	73.00	2	73.05	73.10	0	621	0.00%
2020/02/10	15	72.11	11	72.54	72.50	4	633	0.63%
2020/02/07	10	74.15	2	73.75	73.70	8	639	1.25%
2020/02/06	4	74.40	8	74.76	74.90	-4	658	-0.61%
2020/02/05	8	73.94	4	73.80	73.70	4	657	0.61%
2020/02/04	8	74.43	6	75.22	74.90	2	651	0.31%
2020/02/03	31	73.52	12	74.14	75.00	19	659	2.88%
2020/01/31	18	77.38	3	77.80	77.80	15	682	2.20%
2020/01/30	21	78.76	80	78.73	77.10	-59	690	-8.54%
2020/01/20	3	83.53	2	83.70	83.40	1	691	0.14%
2020/01/17	2	83.00	2	83.45	83.30	0	724	0.00%
2020/01/16	3	83.13	24	83.41	83.20	-21	730	-2.87%
2020/01/14	3	83.10	20	83.12	83.50	-17	758	-2.24%
2020/01/13	44	83.45	67	83.69	82.40	-23	758	-3.03%
2020/01/10	22	80.10	21	80.35	80.50	1	738	0.14%
2020/01/09	5	79.32	1.1	79.85	79.40	3.9	744	0.52%
2020/01/08	33	79.28	8	79.41	78.50	25	770	3.24%
2020/01/07	19	80.61	6	80.37	80.70	13	872	1.49%
2020/01/06	4	82.10	19	81.63	81.60	-15	942	-1.59%
2020/01/03	15	83.61	14	83.16	82.70	1	962	0.10%
2020/01/02	37	84.66	24	85.09	84.20	13	973	1.34%
2019/12/31	25	83.77	6	84.02	83.90	19	968	1.96%
2019/12/30	15	84.29	11	84.72	83.60	4	982	0.41%
2019/12/27	4	83.50	12	83.65	83.40	-8	978	-0.82%
2019/12/26	10	82.90	6	82.95	83.00	4	985	0.41%
2019/12/25	3	83.03	6	83.07	82.90	-3	991	-0.30%
2019/12/24	26	85.05	30	85.32	84.00	-4	1,009	-0.40%
2019/12/23	32	83.75	69	84.19	84.50	-37	1,015	-3.64%
2019/12/20	38	83.37	13	83.55	83.20	25	1,011	2.47%
2019/12/19	16.1	82.88	12	82.72	83.10	4.1	1,020	0.40%
2019/12/18	8	81.76	12	81.60	81.80	-4	1,012	-0.40%
2019/12/17	4	81.35	6	81.62	81.00	-2	1,020	-0.20%
2019/12/16	1	81.20	5	81.70	81.20	-4	1,049	-0.38%
2019/12/13	6	81.03	42	81.13	81.20	-36	1,102	-3.27%
2019/12/12	25	79.82	7	79.99	80.50	18	1,107	1.62%
2019/12/11	7	79.93	2	80.30	79.80	5	1,123	0.45%
2019/12/10	3	80.33	11	80.40	80.30	-8	1,129	-0.71%
2019/12/09	3	80.87	6	80.80	80.60	-3	1,133	-0.26%
2019/12/06	0	0.00	12	81.58	81.00	-12	1,149	-1.04%
2019/12/05	4	81.50	9	81.63	81.40	-5	1,176	-0.43%
2019/12/04	1	81.50	13	81.22	81.50	-12	1,196	-1.00%
2019/12/03	2	81.05	13	81.22	80.90	-11	1,205	-0.91%
2019/12/02	4	79.78	6	79.82	79.60	-2	1,208	-0.17%
2019/11/29	4	80.58	1	80.20	80.20	3	1,226	0.24%
2019/11/28	0	0.00	1	81.20	80.80	-1	1,236	-0.08%
2019/11/27	1	80.70	1	80.80	80.70	0	1,240	0.00%
2019/11/26	5	80.62	2	81.00	80.40	3	1,250	0.24%
2019/11/25	3	80.57	3	80.83	80.50	0	1,256	0.00%
2019/11/22	8	80.46	6	80.73	80.80	2	1,260	0.16%
2019/11/21	18	79.34	3	79.37	79.30	15	1,275	1.18%
2019/11/20	3	79.87	1	80.00	79.80	2	1,368	0.15%
2019/11/19	2	80.05	2	80.40	80.40	0	1,380	0.00%
2019/11/18	19	80.09	0	0.00	79.80	19	1,390	1.37%
2019/11/15	1.1	81.14	1	81.10	81.30	0.1	1,390	0.01%
2019/11/14	15	80.09	7	80.27	80.00	8	1,404	0.57%
2019/11/13	1	81.60	5	81.96	81.60	-4	1,402	-0.29%
2019/11/12	4	82.15	5	82.10	81.70	-1	1,403	-0.07%
2019/11/11	6	81.02	105	81.43	80.50	-99	1,394	-7.10%	大賣/
2019/11/08	4	82.88	0	0.00	82.70	4	1,398	0.29%
2019/11/07	17	83.02	10	83.11	82.80	7	1,406	0.50%
2019/11/06	17	85.01	12	84.54	84.10	5	1,407	0.36%
2019/11/05	55	84.92	16	84.98	84.40	39	1,401	2.78%
2019/11/04	3	86.13	5	86.20	86.10	-2	1,392	-0.14%
2019/11/01	5	86.04	6	86.37	86.50	-1	1,394	-0.07%
2019/10/31	31	86.34	18	86.19	85.90	13	1,406	0.92%
2019/10/30	29	86.99	44.1	87.21	87.40	-15.1	1,443	-1.05%
2019/10/29	39	84.95	13	85.02	84.30	26	1,427	1.82%
2019/10/28	45	86.40	47	86.06	85.80	-2	1,445	-0.14%
2019/10/25	58	88.58	52	88.93	87.50	6	1,433	0.42%
2019/10/24	12	88.05	4	88.78	87.40	8	1,446	0.55%
2019/10/23	33	89.05	5	88.54	87.50	28	1,441	1.94%
2019/10/22	35	88.65	22	88.76	88.80	13	1,430	0.91%
2019/10/21	14	87.92	31	87.99	88.00	-17	1,436	-1.18%
2019/10/18	5	87.30	8	87.38	87.90	-3	1,440	-0.21%
2019/10/17	7	87.29	10.1	87.31	86.90	-3.1	1,433	-0.22%
2019/10/16	29	87.11	24	87.00	86.70	5	1,440	0.35%
2019/10/15	123.5	89.34	116	89.55	88.10	7.5	1,440	0.52%	大買/大賣/
2019/10/14	56.5	87.14	117	87.44	88.80	-60.5	1,350	-4.48%	大賣/
2019/10/09	12	84.00	23	83.77	83.60	-11	1,295	-0.85%
2019/10/08	11	83.76	22	83.45	83.40	-11	1,288	-0.85%
2019/10/07	1	82.50	1	82.80	82.70	0	1,277	0.00%
2019/10/04	9	82.56	16	82.94	82.20	-7	1,292	-0.54%
2019/10/03	14	82.33	0	0.00	82.30	14	1,297	1.08%
2019/10/02	13	82.52	3	82.93	82.80	10	1,323	0.76%
2019/10/01	1	82.60	38	82.55	82.40	-37	1,326	-2.79%
2019/09/27	29	81.66	9	82.62	81.40	20	1,362	1.47%
2019/09/26	14	83.71	35	84.31	83.20	-21	1,359	-1.55%
2019/09/25	4	82.58	3	82.47	82.40	1	1,350	0.07%
2019/09/24	11	83.44	16	83.13	82.90	-5	1,367	-0.37%
2019/09/23	1	82.40	1	82.20	82.30	0	1,357	0.00%
2019/09/20	10	82.47	6	83.62	82.30	4	1,379	0.29%
2019/09/19	14	83.03	24	82.76	83.30	-10	1,406	-0.71%
2019/09/18	37	83.35	26	83.53	82.50	11	1,455	0.76%
2019/09/17	11	81.62	20	81.84	81.90	-9	1,582	-0.57%
2019/09/16	9	80.47	17	81.04	80.50	-8	1,750	-0.46%
2019/09/12	11	79.11	9	79.20	79.20	2	1,771	0.11%
2019/09/11	3	79.13	4	79.10	78.90	-1	1,796	-0.06%
2019/09/10	20.1	79.05	6	78.80	78.60	14.1	1,810	0.78%
2019/09/09	41	80.89	6	82.70	80.10	35	1,818	1.93%
2019/09/06	21	82.21	15	82.22	82.80	6	1,824	0.33%
2019/09/05	8	81.88	15	82.04	81.50	-7	1,844	-0.38%
2019/09/04	27	81.67	31	81.58	81.50	-4	1,933	-0.21%
2019/09/03	12	80.90	17	81.21	80.40	-5	1,946	-0.26%
2019/09/02	5	79.46	13	79.85	80.00	-8	1,958	-0.41%
2019/08/30	7	78.86	18	78.68	78.60	-11	1,992	-0.55%
2019/08/29	24	78.37	4	79.45	78.00	20	2,095	0.95%
2019/08/28	10	78.19	9	78.31	79.20	1	2,127	0.05%
2019/08/27	34	78.33	3	78.13	77.60	31	2,128	1.46%
2019/08/26	21	79.44	4	79.43	78.70	17	2,134	0.80%
2019/08/23	155	83.68	134	83.53	81.50	21	2,127	0.99%	大買/大賣/
2019/08/22	29	79.48	7	79.51	80.00	22	2,049	1.07%
2019/08/21	8	79.50	14	79.40	79.60	-6	2,044	-0.29%
2019/08/20	16	79.15	9	79.00	78.50	7	2,044	0.34%
2019/08/19	52	79.35	43	79.27	79.10	9	2,058	0.44%
2019/08/16	16	78.28	4	78.10	78.00	12	2,072	0.58%
2019/08/15	4	77.10	10	76.90	77.30	-6	2,081	-0.29%
2019/08/14	3	77.67	12	77.40	77.00	-9	2,119	-0.42%
2019/08/13	8	77.91	11	78.18	77.30	-3	2,195	-0.14%
2019/08/12	8	77.58	6	77.48	77.60	2	2,197	0.09%
2019/08/08	4	76.25	9	76.59	76.60	-5	2,204	-0.23%
2019/08/07	1	74.90	6	74.68	74.00	-5	2,218	-0.23%
2019/08/06	3	72.77	68	72.04	74.00	-65	2,257	-2.88%
2019/08/05	9	75.36	19	75.75	75.20	-10	2,286	-0.44%
2019/08/02	40	76.36	38	76.33	76.20	2	2,310	0.09%
2019/08/01	43	79.15	75	78.41	77.60	-32	2,323	-1.38%
2019/07/31	22	75.40	30	76.05	76.00	-8	2,303	-0.35%
2019/07/30	60	77.85	36	78.20	76.60	24	2,304	1.04%
2019/07/29	31	80.29	15.1	80.63	80.20	16	2,296	0.69%
2019/07/26	33	81.69	40	81.58	80.70	-7	2,310	-0.30%
2019/07/25	2	80.05	2	80.55	79.90	0	2,292	0.00%
2019/07/24	5	79.78	19	79.97	79.70	-14	2,325	-0.60%
2019/07/23	36	80.56	16	81.21	79.80	20	2,333	0.86%
2019/07/22	16	79.25	35	80.41	80.50	-19	2,328	-0.82%
2019/07/19	16.1	79.08	12	79.46	79.20	4.1	2,331	0.18%
2019/07/18	60	79.65	17	80.32	78.90	43	2,390	1.80%
2019/07/17	29	80.86	32	81.11	80.50	-3	2,419	-0.12%
2019/07/16	27	80.07	60	80.17	80.10	-33	2,404	-1.37%
2019/07/15	62	77.25	54	78.15	78.60	8	2,405	0.33%
2019/07/12	88	79.17	16	78.68	78.20	72	2,428	2.96%
2019/07/11	19	79.43	9	79.66	79.60	10	2,441	0.41%
2019/07/10	64	79.17	8	79.16	79.20	56	2,477	2.26%
2019/07/09	9	80.46	6	80.67	80.20	3	2,485	0.12%
2019/07/08	45	85.10	117	85.19	84.80	-72	2,548	-2.83%	大賣/
2019/07/05	7	86.79	3	86.70	86.60	4	2,561	0.16%
2019/07/04	35	86.86	100	86.76	86.10	-65	2,576	-2.52%
2019/07/03	45.1	84.35	23	84.61	84.10	22.1	2,574	0.86%
2019/07/02	17	85.69	37	85.90	85.60	-20	2,619	-0.76%
2019/07/01	21	85.03	18	85.33	85.00	3	2,782	0.11%
2019/06/28	15	84.79	16	84.74	84.60	-1	2,877	-0.03%
2019/06/27	105	84.42	39	84.75	84.60	66	2,913	2.27%	大買/
2019/06/26	73.1	84.80	86	84.30	85.30	-13	2,977	-0.43%
2019/06/25	100.1	83.89	81	84.48	83.50	19.1	2,961	0.64%
2019/06/24	246	85.44	151	86.11	84.30	95	2,910	3.26%	大買/大賣/
2019/06/21	278	95.82	169	97.21	93.60	109	2,781	3.92%	大買/大賣/鉅額交易
2019/06/20	25	104.54	15	104.90	104.00	10	2,692	0.37%
2019/06/19	31.4	103.90	89	103.57	105.00	-57.6	2,784	-2.07%
2019/06/18	14	102.43	40	102.03	102.00	-26	2,883	-0.90%
2019/06/17	10	103.20	22	103.50	103.50	-12	3,044	-0.39%
2019/06/14	36	103.24	60	103.38	102.50	-24	3,052	-0.79%
2019/06/13	54	102.06	62	102.06	103.00	-8	3,030	-0.26%
2019/06/12	222.1	104.49	153	104.26	100.50	69.1	3,004	2.30%	大買/大賣/
2019/06/11	34.1	100.45	53	100.91	101.00	-18.9	2,942	-0.64%
2019/06/10	36.1	99.27	22	100.39	101.00	14.1	2,930	0.48%
2019/06/06	50.1	100.12	65	99.65	98.50	-14.9	2,917	-0.51%
2019/06/05	89	99.91	134	99.97	100.00	-45	2,914	-1.54%	大賣/
2019/06/04	22.1	95.45	53	95.45	95.20	-30.9	2,852	-1.08%
2019/06/03	8.1	93.51	11	93.73	92.70	-2.9	2,855	-0.10%
2019/05/31	24	93.95	43	94.37	93.10	-19	2,866	-0.66%
2019/05/30	19	93.08	30	93.38	92.80	-11	2,877	-0.38%
2019/05/29	22	92.61	45	93.13	93.20	-23	2,948	-0.78%
2019/05/28	1	89.40	2	89.85	91.00	-1	2,958	-0.03%
2019/05/27	23	89.89	14	89.83	89.30	9	2,992	0.30%
2019/05/24	37	90.99	44	91.09	91.00	-7	3,018	-0.23%
2019/05/23	57	92.76	59	92.25	92.40	-2	3,106	-0.06%
2019/05/22	46	92.14	40	92.42	91.60	6	3,127	0.19%
2019/05/21	69	94.09	64	93.73	92.90	5	3,189	0.16%
2019/05/20	92	93.48	84	94.39	95.20	8	3,297	0.24%
2019/05/17	59	87.80	51	86.26	88.50	8	3,285	0.24%
2019/05/16	60	89.49	8	88.54	87.80	52	3,362	1.55%
2019/05/15	35	89.23	25	89.47	90.50	10	3,381	0.30%
2019/05/14	50	83.97	491	85.42	86.90	-441	3,480	-12.67%	大賣/鉅額交易
2019/05/13	29	86.37	258	85.60	84.00	-229	3,566	-6.42%	大賣/鉅額交易
2019/05/10	33	91.26	47	90.70	89.40	-14	3,610	-0.39%
2019/05/09	72	92.41	118	92.87	92.80	-46	3,773	-1.22%	大賣/
2019/05/08	49	95.24	65	94.94	95.00	-16	3,912	-0.41%
2019/05/07	26	98.47	38	97.86	97.50	-12	4,012	-0.30%
2019/05/06	32	98.72	19	98.93	98.10	13	4,301	0.30%
2019/05/03	18	98.49	65	98.23	99.10	-47	4,365	-1.08%
2019/05/02	40	96.67	36	96.94	96.90	4	4,360	0.09%
2019/04/30	72	94.41	78	94.39	94.30	-6	4,340	-0.14%
2019/04/29	23	98.01	18	97.85	97.00	5	4,344	0.12%
2019/04/26	45	99.14	19.5	99.20	98.50	25.5	4,333	0.59%
2019/04/25	34	101.04	29	101.52	100.50	5	4,331	0.12%
2019/04/24	102	102.77	106	102.90	102.00	-4	4,328	-0.09%	大買/大賣/
2019/04/23	52	100.35	51	100.15	100.00	1	4,267	0.02%
2019/04/22	4	98.43	7	98.44	98.50	-3	4,222	-0.07%
2019/04/19	34	97.71	17	97.80	97.50	17	4,230	0.40%
2019/04/18	54	97.73	35	98.27	98.30	19	4,263	0.45%
2019/04/17	51	98.64	38.1	98.50	97.90	12.9	4,229	0.30%
2019/04/16	65	99.10	49	99.60	99.10	16	4,210	0.38%
2019/04/15	24	100.94	37.2	101.35	101.50	-13.2	4,197	-0.31%
2019/04/12	110	103.04	72	102.70	99.30	38	4,184	0.91%	大買/
2019/04/11	52	108.40	56	107.57	106.50	-4	4,126	-0.10%
2019/04/10	52	106.41	52	106.38	106.50	0	4,101	0.00%
2019/04/09	53	107.86	60.1	107.67	106.50	-7.1	4,093	-0.17%
2019/04/08	130	109.22	89	109.20	108.00	41	4,055	1.01%	大買/
2019/04/03	219	112.32	176	111.21	108.00	43	3,996	1.08%	大買/大賣/
2019/04/02	129.1	109.14	138	109.24	112.00	-8.9	3,826	-0.23%	大買/大賣/
2019/04/01	65	107.86	78	108.12	105.50	-13	3,760	-0.35%
2019/03/29	140	106.17	168	106.42	106.00	-28	3,786	-0.74%	大買/大賣/
2019/03/28	42	102.82	52	103.12	101.00	-10	3,706	-0.27%
2019/03/27	51	106.26	28	106.88	104.00	23	3,685	0.62%
2019/03/26	52	108.22	60	109.26	106.00	-8	3,663	-0.22%
2019/03/25	140	106.78	126	106.58	106.00	14	3,617	0.39%	大買/大賣/
2019/03/22	121	108.81	121	108.63	106.00	0	3,527	0.00%	大買/大賣/
2019/03/21	131	105.73	95	105.78	104.50	36	3,401	1.06%	大買/
2019/03/20	369	102.42	258	102.18	105.50	111	3,294	3.37%	大買/大賣/鉅額交易
2019/03/19	23	96.19	35	96.31	96.20	-12	3,124	-0.38%
2019/03/18	24	94.33	23	94.52	94.50	1	3,095	0.03%
2019/03/15	30	94.29	23	95.09	94.00	7	3,094	0.23%
2019/03/14	66	95.66	67	95.96	94.00	-1	3,083	-0.03%
2019/03/13	22	93.75	31	93.86	93.00	-9	3,068	-0.29%
2019/03/12	33	94.35	23	94.34	93.80	10	3,074	0.33%
2019/03/11	114	94.50	35	93.85	92.90	79	3,087	2.56%	大買/
2019/03/08	84	93.20	71	93.21	95.60	13	3,071	0.42%
2019/03/07	66	91.65	47	91.51	90.30	19	3,083	0.62%
2019/03/06	16	94.66	17	95.05	94.30	-1	3,059	-0.03%
2019/03/05	28	94.85	33	95.15	95.20	-5	3,063	-0.16%
2019/03/04	134	97.30	98	97.73	95.30	36	3,045	1.18%	大買/
2019/02/27	30	95.85	26	96.12	95.70	4	3,026	0.13%
2019/02/26	53	95.86	125	96.38	95.60	-72	3,018	-2.39%	大賣/
2019/02/25	60.1	98.59	72	98.64	97.60	-11.9	2,996	-0.40%
2019/02/22	186	99.95	127	100.69	97.50	59	2,976	1.98%	大買/大賣/
2019/02/21	159	108.62	97	107.37	106.50	62	2,880	2.15%	大買/
2019/02/20	93	107.69	66	107.27	110.50	27	2,848	0.95%
2019/02/19	228	109.74	143	110.05	105.00	85	2,792	3.04%	大買/大賣/
2019/02/18	48	105.28	86	104.77	107.00	-38	2,703	-1.41%
2019/02/15	277	107.97	146	106.46	104.00	131	2,783	4.71%	大買/大賣/鉅額交易
2019/02/14	58	104.97	64	104.98	106.00	-6	2,714	-0.22%
2019/02/13	114	105.55	210	105.69	105.00	-96	2,695	-3.56%	大買/大賣/
2019/02/12	139	98.95	109	98.28	102.50	30	2,582	1.16%	大買/大賣/
2019/02/11	126	92.85	79.1	92.90	93.50	46.9	2,484	1.89%	大買/
2019/01/30	254	93.30	252	93.28	89.50	2	2,433	0.08%	大買/大賣/
2019/01/29	233	89.49	252	89.60	93.30	-19	2,300	-0.83%	大買/大賣/
2019/01/28	220	86.53	166	86.34	87.50	54	2,228	2.42%	大買/大賣/
2019/01/25	469	81.64	397.2	81.68	83.90	71.8	2,156	3.33%	大買/大賣/
2019/01/24	66	73.65	57	74.82	77.00	9	1,862	0.48%
2019/01/23	18	69.90	9	69.88	70.00	9	1,788	0.50%
2019/01/22	13	68.92	10	69.06	68.50	3	1,785	0.17%
2019/01/21	32	67.83	20	68.22	68.40	12	1,801	0.67%
2019/01/18	6	71.78	6	72.05	71.50	0	1,783	0.00%
2019/01/17	9	73.14	10	72.59	71.50	-1	1,823	-0.05%
2019/01/16	37	73.86	16	73.49	73.10	21	1,821	1.15%
2019/01/15	26	72.51	19	72.14	73.00	7	1,836	0.38%
2019/01/14	15	71.65	2	71.60	71.40	13	1,849	0.70%
2019/01/11	32	73.25	18	72.28	72.00	14	1,862	0.75%
2019/01/10	54	75.26	38	75.95	74.30	16	1,865	0.86%
2019/01/09	2	73.10	4	72.85	73.00	-2	1,829	-0.11%
2019/01/08	4	72.28	5	72.42	72.20	-1	1,839	-0.05%
2019/01/07	9	71.09	14	70.64	72.00	-5	1,852	-0.27%
2019/01/04	13	68.21	8	68.35	68.10	5	1,869	0.27%
2019/01/03	11	70.69	7	71.11	69.40	4	1,903	0.21%
2019/01/02	7	68.71	29	69.57	71.00	-22	1,940	-1.13%
2018/12/28	5	70.02	9	69.86	69.50	-4	1,981	-0.20%
2018/12/27	9	68.34	3	68.57	68.50	6	2,042	0.29%
2018/12/26	12	67.54	10	67.10	66.80	2	2,144	0.09%
2018/12/25	16	67.84	25	67.72	68.00	-9	2,452	-0.37%
2018/12/24	109	71.52	103	72.33	70.20	6	2,540	0.24%	大買/大賣/
2018/12/22	64	72.39	59	72.55	72.10	5	2,741	0.18%
2018/12/21	6	66.08	9	67.09	67.60	-3	2,797	-0.11%
2018/12/20	9	67.63	12	67.02	66.60	-3	3,035	-0.10%
2018/12/19	8	67.70	1	68.70	68.00	7	3,207	0.22%
2018/12/18	7	68.00	4	68.48	68.00	3	3,233	0.09%
2018/12/17	3	67.50	6	67.65	68.00	-3	3,235	-0.09%
2018/12/14	1	65.50	37	66.07	67.30	-36	3,238	-1.11%
2018/12/13	58	68.07	21	67.35	66.50	37	3,247	1.14%
2018/12/12	4	64.68	10	65.14	65.50	-6	3,258	-0.18%
2018/12/11	5	63.50	3	63.60	63.30	2	3,262	0.06%
2018/12/10	5	63.30	6	63.20	62.80	-1	3,271	-0.03%
2018/12/07	2	63.20	3	62.77	62.80	-1	3,266	-0.03%
2018/12/06	17	64.24	10	63.41	62.50	7	3,281	0.21%
2018/12/05	22	67.18	10	67.31	66.70	12	3,271	0.37%
2018/12/04	20	70.12	29	69.83	69.20	-9	3,270	-0.28%
2018/12/03	23	68.11	21	67.63	68.10	2	3,266	0.06%
2018/11/30	41	66.25	31	66.53	66.30	10	3,250	0.31%
2018/11/29	15	67.75	21	67.81	68.40	-6	3,204	-0.19%
2018/11/28	22	66.80	11	67.06	67.00	11	3,182	0.35%
2018/11/27	8	67.91	11	67.65	68.00	-3	3,162	-0.09%
2018/11/26	83	67.22	75	68.50	67.50	8	3,156	0.25%
2018/11/23	3	70.97	8	71.74	71.50	-5	3,095	-0.16%
2018/11/22	9	72.17	5	70.78	70.40	4	3,076	0.13%
2018/11/21	4	71.93	20	72.68	72.30	-16	3,060	-0.52%
2018/11/20	23	72.33	11	72.20	71.70	12	3,045	0.39%
2018/11/19	15	73.16	11	73.55	73.60	4	3,044	0.13%
2018/11/16	20	72.90	16	73.49	72.20	4	3,064	0.13%
2018/11/15	66	74.44	51	73.90	73.10	15	3,046	0.49%
2018/11/14	111	75.42	118	75.82	75.30	-7	2,988	-0.23%	大買/大賣/
2018/11/13	11	68.25	17	69.66	70.90	-6	2,845	-0.21%
2018/11/12	13	69.84	26	69.73	69.40	-13	2,825	-0.46%
2018/11/09	51	67.89	14	68.37	69.50	37	2,814	1.31%
2018/11/08	29	68.91	19	68.78	68.50	10	2,804	0.36%
2018/11/07	28	69.88	36	69.71	69.60	-8	2,775	-0.29%
2018/11/06	67	69.53	74	69.60	68.80	-7	2,758	-0.25%
2018/11/05	166	68.61	186	68.52	68.20	-20	2,701	-0.74%	大買/大賣/
2018/11/02	19	63.46	42	64.44	66.10	-23	2,607	-0.88%
2018/11/01	12	58.84	9	60.37	60.10	3	2,550	0.12%
2018/10/31	10	57.26	5	57.38	58.50	5	2,540	0.20%
2018/10/30	9	55.39	9	55.22	56.20	0	2,530	0.00%
2018/10/29	16	55.42	21	55.54	55.00	-5	2,519	-0.20%
2018/10/26	36	57.33	34	57.08	56.70	2	2,499	0.08%
2018/10/25	41	58.53	48	58.75	57.20	-7	2,482	-0.28%
2018/10/24	3	64.67	1	64.20	63.50	2	2,444	0.08%
2018/10/23	15	66.43	9	65.92	65.00	6	2,465	0.24%
2018/10/22	7	66.03	6	66.37	65.70	1	2,438	0.04%
2018/10/19	26.1	64.86	29	65.29	65.00	-2.9	2,426	-0.12%
2018/10/18	24	66.12	15	66.59	66.60	9	2,414	0.37%
2018/10/17	24	67.42	22	66.85	66.20	2	2,389	0.08%
2018/10/16	14	67.39	10	67.05	66.50	4	2,372	0.17%
2018/10/15	48	67.04	9	67.28	67.20	39	2,354	1.66%
2018/10/12	39	66.70	19	66.91	67.80	20	2,333	0.86%
2018/10/11	18	66.62	10	66.61	66.20	8	2,293	0.35%
2018/10/09	36	74.01	50	74.26	73.50	-14	2,249	-0.62%
2018/10/08	59	74.02	54	74.35	72.90	5	2,207	0.23%
2018/10/05	61	75.49	70	75.63	73.30	-9	2,158	-0.42%
2018/10/04	140	79.10	164	79.14	79.50	-24	2,087	-1.15%	大買/大賣/
2018/10/03	349	84.53	381	84.74	81.30	-32	1,987	-1.61%	大買/大賣/
2018/10/02	159	82.63	160	82.52	83.40	-1	1,699	-0.06%	大買/大賣/
2018/10/01	255	83.58	235	83.36	83.90	20	1,624	1.23%	大買/大賣/
2018/09/28	183	77.28	190	77.47	77.70	-7	1,384	-0.51%	大買/大賣/
2018/09/27	253.1	77.14	243	77.45	78.40	10.1	1,267	0.80%	大買/大賣/
2018/09/26	285	73.27	300	73.69	75.50	-15	1,035	-1.45%	大買/大賣/
2018/09/25	22	65.60	10	66.26	68.70	12	895	1.34%
2018/09/21	15	62.37	27	62.39	62.50	-12	894	-1.34%
2018/09/20	12	62.43	7	62.34	62.00	5	955	0.52%
2018/09/19	10	62.60	11	62.50	62.60	-1	983	-0.10%
2018/09/18	50	63.18	40	62.90	61.80	10	1,028	0.97%
2018/09/17	18	61.79	14	62.00	61.10	4	1,086	0.37%
2018/09/14	22	61.80	9	61.89	62.00	13	1,153	1.13%
2018/09/13	9	62.63	12	62.45	62.50	-3	1,192	-0.25%
2018/09/12	23	63.10	12	62.87	62.00	11	1,225	0.90%
2018/09/11	9	61.98	3	61.83	61.60	6	1,287	0.47%
2018/09/10	5	63.02	34	62.77	62.00	-29	1,574	-1.84%
2018/09/07	36	67.95	48	66.63	65.60	-12	1,602	-0.75%
2018/09/06	9	68.97	3	67.77	67.60	6	1,807	0.33%
2018/09/05	3	69.70	10	68.37	69.70	-7	1,938	-0.36%
2018/09/04	3	68.27	2	68.35	68.20	1	1,968	0.05%
2018/09/03	6	69.08	5	68.82	68.60	1	1,988	0.05%
2018/08/31	6	70.10	4.1	70.14	70.40	1.9	1,999	0.10%
2018/08/30	14	70.44	12	70.58	70.40	2	2,034	0.10%
2018/08/29	3	69.63	1	70.20	69.60	2	2,052	0.10%
2018/08/28	6	70.45	7	70.67	70.00	-1	2,076	-0.05%
2018/08/27	6	71.23	4	71.00	71.10	2	2,132	0.09%
2018/08/24	17	72.78	19	73.57	71.10	-2	2,181	-0.09%
2018/08/23	45	75.13	42	74.80	74.10	3	2,207	0.14%
2018/08/22	9	69.99	6	69.88	70.20	3	2,194	0.14%
2018/08/21	4	68.43	17	68.49	68.90	-13	2,240	-0.58%
2018/08/20	6	67.30	2	67.80	67.50	4	2,277	0.18%
2018/08/17	7	69.34	10	70.04	68.50	-3	2,298	-0.13%
2018/08/16	3	70.30	13	67.57	70.30	-10	2,333	-0.43%
2018/08/15	11	69.05	5	68.90	68.10	6	2,379	0.25%
2018/08/14	4	70.23	11	70.47	70.80	-7	2,423	-0.29%
2018/08/13	30	69.93	25	70.36	68.60	5	2,444	0.20%
2018/08/10	7	74.59	17	74.60	74.20	-10	2,457	-0.41%
2018/08/09	2	74.90	13	75.15	75.50	-11	2,489	-0.44%
2018/08/08	10	76.08	51	76.08	75.70	-41	2,603	-1.58%
2018/08/07	3	76.00	5	76.42	76.50	-2	2,626	-0.08%
2018/08/06	3	76.33	11	76.09	76.50	-8	2,699	-0.30%
2018/08/03	2	77.80	11	77.09	77.40	-9	2,837	-0.32%
2018/08/02	12	77.70	1	77.90	77.20	11	2,979	0.37%
2018/08/01	2	78.80	2	79.70	78.80	0	3,125	0.00%
2018/07/31	12	78.43	6	78.82	78.30	6	3,237	0.19%
2018/07/30	62	79.87	55	79.87	78.40	7	3,364	0.21%
2018/07/27	0	0.00	1	77.00	77.00	-1	3,504	-0.03%
2018/07/26	6	77.92	11	78.09	77.20	-5	3,502	-0.14%
2018/07/25	2	76.45	3	77.20	77.50	-1	3,502	-0.03%
2018/07/24	1	75.50	2	75.30	75.70	-1	3,690	-0.03%
2018/07/23	3	76.40	0	0.00	75.10	3	3,892	0.08%
2018/07/20	4	76.23	2	76.70	76.20	2	4,024	0.05%
2018/07/19	20	76.65	11	76.52	76.80	9	4,177	0.22%
2018/07/18	4	78.65	4	78.23	78.10	0	4,314	0.00%
2018/07/17	11	79.06	7	78.30	78.10	4	4,459	0.09%
2018/07/16	13	81.52	5.4	81.54	80.60	7.6	4,707	0.16%
2018/07/13	17	78.65	10	78.87	80.00	7	4,756	0.15%
2018/07/12	15	77.53	21	77.34	77.30	-6	4,796	-0.13%
2018/07/11	33	76.28	21	76.33	76.30	12	4,871	0.25%
2018/07/10	38	76.88	37	76.76	78.00	1	4,915	0.02%
2018/07/09	26	74.32	29	74.79	74.10	-3	4,927	-0.06%
2018/07/06	48	79.48	45	79.26	78.00	3	4,951	0.06%
2018/07/05	40	80.79	35	80.54	79.80	5	5,018	0.10%
2018/07/04	39	81.38	84	82.06	80.60	-45	5,116	-0.88%
2018/07/03	57	84.14	146	84.04	82.00	-89	5,193	-1.71%	大賣/
2018/07/02	52	86.68	55	86.81	86.40	-3	5,236	-0.06%
2018/06/29	156	87.47	181	87.62	89.20	-25	5,465	-0.46%	大買/大賣/
2018/06/28	101	82.48	109	83.15	81.60	-8	5,442	-0.15%	大買/大賣/
2018/06/27	170	85.37	169	85.57	84.00	1	5,458	0.02%	大買/大賣/
2018/06/26	197	83.06	247	83.24	83.00	-50	5,450	-0.92%	大買/大賣/
2018/06/25	222	91.97	118	93.27	90.50	104	5,469	1.90%	大買/大賣/鉅額交易
2018/06/22	74	100.61	76	100.85	100.50	-2	5,521	-0.04%
2018/06/21	74.2	106.87	59	106.97	105.50	15.2	5,515	0.28%
2018/06/20	163	107.85	154	107.87	106.00	9	5,497	0.16%	大買/大賣/
2018/06/19	261	113.10	285	113.00	108.00	-24	5,424	-0.44%	大買/大賣/
2018/06/15	141.2	108.53	104	108.20	107.00	37.2	5,152	0.72%	大買/大賣/
2018/06/14	528	112.59	521	111.03	108.00	7	5,174	0.14%	大買/大賣/
2018/06/13	166	106.48	200	106.13	110.00	-34	4,987	-0.68%	大買/大賣/
2018/06/12	166	102.67	83	102.49	100.00	83	4,859	1.71%	大買/
2018/06/11	68	101.32	71.1	101.37	102.00	-3.1	4,818	-0.06%
2018/06/08	26	100.82	11	100.57	99.90	15	4,794	0.31%
2018/06/07	57	102.32	48	102.51	101.00	9	4,782	0.19%
2018/06/06	76	100.11	51	99.92	99.80	25	4,751	0.53%
2018/06/05	56	99.99	31	99.89	98.60	25	4,730	0.53%
2018/06/04	92	102.38	94	102.59	102.00	-2	4,709	-0.04%
2018/06/01	90.1	98.37	76	99.28	98.40	14.1	4,651	0.30%
2018/05/31	60	98.16	61	98.09	96.50	-1	4,601	-0.02%
2018/05/30	76	96.83	74	96.69	96.40	2	4,566	0.04%
2018/05/29	112	97.12	114	96.80	95.00	-2	4,558	-0.04%	大買/大賣/
2018/05/28	35	93.12	48	93.64	92.50	-13	4,509	-0.29%
2018/05/25	80	98.26	70	97.74	95.80	10	4,475	0.22%
2018/05/24	61	98.77	60	99.01	99.00	1	4,446	0.02%
2018/05/23	139	99.98	108	100.11	98.50	31	4,407	0.70%	大買/大賣/
2018/05/22	40	105.33	46	104.70	104.00	-6	4,355	-0.14%
2018/05/21	48	102.35	51	102.35	102.50	-3	4,308	-0.07%
2018/05/18	75	102.81	48	102.44	101.00	27	4,283	0.63%
2018/05/17	88	102.89	89	102.13	101.00	-1	4,263	-0.02%
2018/05/16	168	107.40	149	106.01	103.50	19	4,234	0.45%	大買/大賣/
2018/05/15	4	104.50	11	108.23	108.50	-7	4,123	-0.17%
2018/05/14	108	98.81	112	98.95	99.00	-4	4,114	-0.10%	大買/大賣/
2018/05/11	158	106.60	136	106.57	102.50	22	4,048	0.54%	大買/大賣/
2018/05/10	173.1	105.06	169	105.27	103.50	4.1	3,906	0.10%	大買/大賣/
2018/05/09	229	99.57	244.2	99.29	106.00	-15.2	3,763	-0.40%	大買/大賣/
2018/05/08	164	100.99	287	100.96	96.50	-123	3,612	-3.41%	大買/大賣/鉅額交易
2018/05/07	267	108.71	236	107.85	106.00	31	3,498	0.89%	大買/大賣/
2018/05/04	216	112.83	136	113.40	110.50	80	3,367	2.38%	大買/大賣/
2018/05/03	2	122.50	3	122.50	122.50	-1	3,196	-0.03%
2018/05/02	8	136.00	2	136.00	136.00	6	3,206	0.19%
2018/04/30	304	155.36	305	154.59	151.00	-1	3,199	-0.03%	大買/大賣/
2018/04/27	238	145.32	261	145.70	153.50	-23	3,013	-0.76%	大買/大賣/
2018/04/26	150	153.96	203	152.55	146.50	-53	2,816	-1.88%	大買/大賣/
2018/04/25	197	158.26	207	157.83	162.50	-10	2,694	-0.37%	大買/大賣/
2018/04/24	133	163.81	101	165.48	157.00	32	2,570	1.24%	大買/大賣/
2018/04/23	189	165.06	215	164.71	174.00	-26	2,440	-1.07%	大買/大賣/
2018/04/20	319	175.50	275	173.69	165.00	44	2,303	1.91%	大買/大賣/
2018/04/19	83	181.84	26	182.83	180.00	57	2,062	2.76%
2018/04/18	45	172.97	12	175.42	179.00	33	2,049	1.61%
2018/04/17	57	173.03	43.2	172.85	168.00	13.8	2,060	0.67%
2018/04/16	17	169.26	29	170.45	173.00	-12	1,993	-0.60%
2018/04/13	10	167.95	24	168.33	170.00	-14	1,952	-0.72%
2018/04/12	30	167.80	53	168.98	170.00	-23	1,938	-1.19%
2018/04/11	69	165.27	82	166.02	171.50	-13	1,884	-0.69%
2018/04/10	92	159.90	89	162.58	156.00	3	1,801	0.17%
2018/04/09	60.1	172.01	42	170.51	170.00	18	1,692	1.06%
2018/04/03	25	166.42	41.2	166.86	170.50	-16.2	1,604	-1.01%
2018/04/02	204	151.18	161.2	151.54	155.00	42.9	1,525	2.81%	大買/大賣/
2018/03/31	46	139.92	27	140.35	141.00	19	1,265	1.50%
2018/03/30	35	128.50	42	128.48	128.50	-7	1,217	-0.57%
2018/03/29	35	115.76	52	116.35	117.00	-17	1,171	-1.45%
2018/03/28	149	112.38	165	111.56	106.50	-16	1,120	-1.43%	大買/大賣/
2018/03/27	132	105.86	85	106.84	108.00	47	1,008	4.66%	大買/
2018/03/26	17	93.06	25	96.04	98.30	-8	882	-0.91%
2018/03/23	3	85.73	9	87.92	89.40	-6	844	-0.71%
2018/03/22	6	88.08	8	88.36	87.60	-2	837	-0.24%
2018/03/21	34	90.02	18	89.71	89.10	16	826	1.94%
2018/03/20	28	89.71	46	89.89	89.90	-18	797	-2.26%
2018/03/19	13.2	87.12	12	87.03	87.10	1.2	732	0.16%
2018/03/16	2	84.80	7	83.91	82.90	-5	695	-0.72%
2018/03/15	2	80.80	3	81.67	81.60	-1	690	-0.14%
2018/03/14	2	80.50	0	0.00	81.00	2	698	0.29%
2018/03/13	1	80.10	2	80.00	80.50	-1	702	-0.14%
2018/03/12	0	0.00	5	80.90	80.20	-5	717	-0.70%
2018/03/09	4	77.08	2	77.00	77.80	2	738	0.27%
2018/03/08	3	77.43	0	0.00	77.80	3	789	0.38%
2018/03/07	1	78.00	1	77.90	77.80	0	793	0.00%
2018/03/05	7	77.93	4	77.15	77.90	3	872	0.34%
2018/03/02	11	80.92	18	80.67	79.80	-7	916	-0.76%
2018/03/01	3	78.03	4	78.23	78.70	-1	922	-0.11%
2018/02/27	1	79.00	4	78.43	77.80	-3	919	-0.33%
2018/02/23	0	76.00	1	76.30	75.90	-1	911	-0.11%
2018/02/22	0	77.60	0	0.00	76.10	0	908	0.00%
2018/02/21	4	75.50	3	75.53	76.10	1	906	0.11%
2018/02/12	1	73.50	1	73.80	72.90	0	901	0.00%
2018/02/09	10	68.10	5	70.12	72.00	5	898	0.56%
2018/02/08	1	73.70	0	0.00	74.00	1	884	0.11%
2018/02/07	4	75.85	2	75.80	76.00	2	875	0.23%
2018/02/06	13	75.98	11	73.08	74.30	2	868	0.23%
2018/02/05	3	78.87	2	78.80	79.30	1	851	0.12%
2018/02/02	1	82.30	1	82.60	82.30	0	844	0.00%
2018/02/01	0	82.50	0	0.00	82.20	0	846	0.00%
2018/01/31	6	82.88	0	0.00	82.60	6	844	0.71%
2018/01/30	4	83.05	3	83.17	83.60	1	842	0.12%
2018/01/29	1	83.30	0	0.00	83.00	1	837	0.12%
2018/01/26	8	82.56	6	82.52	83.00	2	835	0.24%
2018/01/25	4	83.38	3	83.13	83.00	1	828	0.12%
2018/01/24	5	85.44	2	86.00	85.30	3	817	0.37%
2018/01/23	8.1	85.36	2	85.20	85.10	6.1	815	0.75%
2018/01/22	2	86.45	0.2	86.80	86.70	1.8	805	0.22%
2018/01/19	4	87.35	4	87.68	87.20	0	799	0.00%
2018/01/18	43	89.97	40	88.86	86.70	3	783	0.38%
2018/01/17	6	87.13	8	87.11	87.50	-2	748	-0.27%
2018/01/16	5	88.48	2.3	88.70	87.50	2.8	739	0.37%
2018/01/15	6	87.38	8	89.48	87.50	-2	725	-0.28%
2018/01/12	30.4	89.64	56	90.55	89.00	-25.6	714	-3.58%
2018/01/11	20	88.21	21	87.98	87.00	-1	658	-0.15%
2018/01/10	6	85.50	7	84.57	86.10	-1	593	-0.17%
2018/01/09	11	83.79	8	84.36	82.60	3	574	0.52%
2018/01/08	21	84.02	21	84.49	84.60	0	562	0.00%
2018/01/05	3	80.67	0	0.00	80.90	3	541	0.55%
2018/01/04	3	80.70	2	81.00	80.80	1	545	0.18%
2018/01/03	3	81.37	3	81.43	81.30	0	543	0.00%
2018/01/02	4	81.30	3	80.90	80.80	1	541	0.18%