宏捷科 (8086)-國泰-館前券商分點個股進出

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

宏捷科

(8086)

可現股當沖

股價
132.5
漲跌
▲4.0
漲幅
+3.11%
成交量
2,106張
產業
上櫃半導體類股
1335人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

宏捷科 (8086)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/22	5.1	131.41	6.4	132.05	132.50	-1.3	4,640	-0.03%
2024/05/21	0.3	129.22	1	129.01	128.50	-0.7	4,767	-0.02%
2024/05/20	3.2	128.56	6	129.83	130.00	-2.8	5,075	-0.06%
2024/05/17	5.4	128.23	0.3	128.50	128.50	5.1	5,354	0.09%
2024/05/16	2.8	129.82	33.2	130.00	130.00	-30.4	5,652	-0.54%
2024/05/15	3.4	128.74	2	130.00	128.50	1.4	5,715	0.03%
2024/05/14	6.1	128.50	3	128.50	129.00	3.1	5,812	0.05%
2024/05/13	3.1	128.35	1.2	128.08	128.00	1.9	5,957	0.03%
2024/05/10	33.8	130.91	28	129.82	129.00	5.8	6,025	0.10%
2024/05/09	21.1	137.38	12	136.46	136.00	9.1	6,017	0.15%
2024/05/08	1.2	140.93	3.9	140.46	141.00	-2.7	6,125	-0.04%
2024/05/07	2.6	138.31	8	138.88	138.00	-5.4	6,160	-0.09%
2024/05/06	20.4	139.70	9.1	139.71	137.50	11.3	6,159	0.18%
2024/05/03	7.3	138.86	9.1	139.78	139.00	-1.7	6,128	-0.03%
2024/05/02	5.1	136.81	5	135.90	135.50	0.1	6,131	0.00%
2024/04/30	12.3	140.45	9.4	139.97	138.00	2.9	6,128	0.05%
2024/04/29	3.1	135.06	15	133.33	137.00	-11.9	6,095	-0.19%
2024/04/26	4.1	130.25	9	130.44	130.00	-4.9	6,101	-0.08%
2024/04/25	5.2	129.52	0	130.00	129.50	5.1	6,159	0.08%
2024/04/24	1	132.52	0	0.00	133.00	1	6,199	0.02%
2024/04/23	1.1	128.05	3.2	130.19	129.50	-2.2	6,231	-0.03%
2024/04/22	12.3	128.19	60.1	126.07	126.50	-47.8	6,254	-0.76%
2024/04/19	15.7	129.15	11	129.41	130.50	4.7	6,244	0.08%
2024/04/18	3.2	136.32	4	135.50	136.00	-0.9	6,235	-0.01%
2024/04/17	2.5	136.57	1	135.50	137.00	1.5	6,273	0.02%
2024/04/16	12.6	132.87	1.3	132.05	132.00	11.2	6,267	0.18%
2024/04/15	4.8	136.70	18.2	137.96	137.00	-13.4	6,267	-0.21%
2024/04/12	7.3	140.31	3.1	140.62	139.50	4.2	6,300	0.07%
2024/04/11	30.4	142.36	3	141.50	142.00	27.4	6,385	0.43%
2024/04/10	18.1	144.70	13	145.50	145.50	5.1	6,613	0.08%
2024/04/09	18.8	145.52	3.1	145.19	145.50	15.7	6,700	0.23%
2024/04/08	40.5	148.28	6.4	147.57	146.00	34.2	6,701	0.51%
2024/04/03	30.4	152.70	16.1	153.80	153.00	14.3	6,653	0.22%
2024/04/02	4.1	148.53	3	149.33	150.00	1.1	6,505	0.02%
2024/04/01	3.4	147.11	9.1	146.94	146.00	-5.6	6,500	-0.09%
2024/03/29	1.5	144.01	5	144.50	144.00	-3.5	6,539	-0.05%
2024/03/28	38.9	144.38	9.8	144.15	143.00	29.1	6,631	0.44%
2024/03/27	13.2	147.90	9	148.34	147.50	4.2	6,657	0.06%
2024/03/26	20.4	150.89	3.3	155.74	148.00	17.1	6,672	0.26%
2024/03/25	4.4	154.55	11.4	155.86	154.00	-7	6,721	-0.10%
2024/03/22	16.1	147.80	30.6	151.13	152.00	-14.4	6,761	-0.21%
2024/03/21	14.3	147.08	18	146.75	146.50	-3.7	6,791	-0.05%
2024/03/20	62.7	153.89	30	149.35	148.00	32.7	6,725	0.49%
2024/03/19	78.8	158.82	53	159.06	158.00	25.8	6,646	0.39%
2024/03/18	16.2	155.31	23.6	157.73	158.00	-7.4	6,507	-0.11%
2024/03/15	11.1	152.84	23.3	153.54	153.50	-12.2	6,533	-0.19%
2024/03/14	14.3	148.52	12.3	149.46	148.00	2	6,492	0.03%
2024/03/13	19.2	154.22	24.1	152.98	153.50	-4.9	6,499	-0.07%
2024/03/12	48.4	158.59	32.6	158.63	157.50	15.8	6,554	0.24%
2024/03/11	14.3	154.97	34.7	155.74	154.50	-20.4	6,616	-0.31%
2024/03/08	22.9	150.03	14.3	147.63	148.00	8.6	6,843	0.13%
2024/03/07	82.1	159.06	67.5	159.01	155.50	14.6	6,863	0.21%
2024/03/06	44.2	152.95	46	155.26	156.50	-1.8	6,810	-0.03%
2024/03/05	79.4	157.15	106.3	158.35	153.00	-26.9	7,132	-0.38%	大賣/
2024/03/04	7.3	149.10	5.7	149.97	149.50	1.7	6,935	0.02%
2024/03/01	34.2	148.55	39.6	148.24	149.00	-5.4	7,028	-0.08%
2024/02/29	2.4	139.39	9.1	138.91	141.50	-6.7	7,376	-0.09%
2024/02/27	18.1	138.72	11.2	138.76	137.50	6.9	7,583	0.09%
2024/02/26	13.2	140.91	13.3	139.35	141.50	-0.1	7,726	0.00%
2024/02/23	30.1	144.16	26.1	143.73	142.00	4.1	7,717	0.05%
2024/02/22	32.1	148.21	44.1	147.68	145.50	-12	7,700	-0.16%
2024/02/21	73.6	148.36	74.8	148.81	147.50	-1.2	7,663	-0.02%
2024/02/20	57.6	145.65	33.8	145.05	143.50	23.7	7,390	0.32%
2024/02/19	11.4	144.41	47.5	144.20	146.00	-36.1	7,152	-0.51%
2024/02/16	10	132.15	4.1	131.29	133.00	5.9	6,911	0.08%
2024/02/15	15.1	129.80	25	130.98	131.00	-10	6,907	-0.14%
2024/02/05	19.1	128.08	12.1	129.28	127.50	7	6,912	0.10%
2024/02/02	11.7	125.20	10.2	126.03	123.00	1.6	7,017	0.02%
2024/02/01	3	123.50	4.1	124.25	124.50	-1.1	7,181	-0.02%
2024/01/31	18.2	124.30	28.2	123.56	124.00	-10	7,284	-0.14%
2024/01/30	2.1	121.07	5.2	118.57	121.00	-3	7,457	-0.04%
2024/01/29	8.5	117.62	2	117.25	117.00	6.5	7,574	0.09%
2024/01/26	3	115.00	6	117.50	117.00	-3	7,741	-0.04%
2024/01/25	10.1	117.68	6.3	116.02	115.50	3.8	7,829	0.05%
2024/01/24	6	118.00	9	117.94	118.00	-3	8,076	-0.04%
2024/01/23	2	117.00	3	118.00	117.00	-1	8,270	-0.01%
2024/01/22	13.6	117.73	12	117.63	118.50	1.5	8,375	0.02%
2024/01/19	7.1	113.38	7	114.50	115.00	0.1	8,337	0.00%
2024/01/18	10.3	114.23	5	113.10	113.00	5.3	8,290	0.06%
2024/01/17	6.2	116.35	7	118.29	116.50	-0.8	8,260	-0.01%
2024/01/16	4.3	114.89	3	115.83	116.50	1.3	8,224	0.02%
2024/01/15	3.1	115.15	4.1	115.72	116.50	-1	8,198	-0.01%
2024/01/12	8.2	113.46	5.8	114.41	113.50	2.4	8,208	0.03%
2024/01/11	5.6	115.02	16	115.03	114.50	-10.4	8,179	-0.13%
2024/01/10	33.2	115.90	6	115.50	115.50	27.2	8,148	0.33%
2024/01/09	16.5	117.82	1	119.00	117.00	15.5	8,130	0.19%
2024/01/08	3.2	118.06	3.1	118.41	117.00	0.1	8,104	0.00%
2024/01/05	19.1	118.05	19	118.53	117.00	0.1	8,054	0.00%
2024/01/04	52.4	120.78	35.1	122.85	118.50	17.4	7,944	0.22%
2024/01/03	27.4	121.82	21	122.21	120.00	6.4	7,701	0.08%
2024/01/02	5.1	129.61	2	130.50	129.00	3.1	7,612	0.04%
2023/12/29	3	130.50	49	130.93	131.00	-46	7,661	-0.60%
2023/12/28	3.2	129.48	2	129.25	128.00	1.2	7,880	0.01%
2023/12/27	2	130.00	3.2	132.33	132.00	-1.2	7,841	-0.02%
2023/12/26	10.2	130.10	74	129.94	130.00	-63.8	7,810	-0.82%
2023/12/25	16.3	127.37	16.2	129.27	129.50	0.1	7,736	0.00%
2023/12/22	80	123.48	5.1	123.80	123.50	74.9	7,629	0.98%
2023/12/21	3.6	119.75	1.8	120.21	119.00	1.8	7,557	0.02%
2023/12/20	10.2	121.52	4.1	122.57	122.00	6	7,532	0.08%
2023/12/19	4.3	123.98	1.3	122.87	122.50	3	7,433	0.04%
2023/12/18	10.4	130.23	2	128.75	129.50	8.4	7,350	0.11%
2023/12/15	1	135.00	5	135.60	134.50	-4	7,320	-0.05%
2023/12/14	10.4	135.75	7.1	135.44	134.00	3.4	7,408	0.05%
2023/12/13	14.3	136.68	17.8	136.75	136.00	-3.5	7,405	-0.05%
2023/12/12	18	139.75	46	139.01	138.00	-28	7,399	-0.38%
2023/12/11	4.1	140.88	18	141.39	140.50	-13.9	7,360	-0.19%
2023/12/08	5.1	140.21	9	140.39	139.00	-3.9	7,394	-0.05%
2023/12/07	18.1	140.30	9.1	138.64	137.50	9	7,512	0.12%
2023/12/06	36.1	139.74	46.2	140.20	142.00	-10.1	7,637	-0.13%
2023/12/05	64	137.91	65	138.29	139.00	-1.1	7,538	-0.01%
2023/12/04	22.1	139.05	31	138.52	139.50	-8.9	7,401	-0.12%
2023/12/01	27.1	138.07	11.1	137.59	137.50	16	7,428	0.22%
2023/11/30	76	138.36	83.1	138.79	139.00	-7.1	7,508	-0.09%
2023/11/29	27.1	128.97	30.2	129.34	130.50	-3.2	7,336	-0.04%
2023/11/28	34.1	126.68	275	127.11	127.50	-240.9	7,309	-3.30%	大賣/鉅額交易
2023/11/27	88	134.15	67.3	137.81	125.50	20.8	7,161	0.29%
2023/11/24	27.2	133.32	52.4	135.33	139.00	-25.2	6,737	-0.37%
2023/11/22	8	121.75	8	122.50	122.50	0	6,286	0.00%
2023/11/21	17	123.44	19	123.97	124.00	-2	6,247	-0.03%
2023/11/20	5.3	123.41	7.1	123.36	123.00	-1.9	6,208	-0.03%
2023/11/17	4.1	128.88	2.2	129.01	127.00	1.9	6,142	0.03%
2023/11/16	2	129.00	10.1	129.50	129.50	-8.1	6,124	-0.13%
2023/11/15	25	130.86	15	129.43	129.00	10	6,074	0.16%
2023/11/14	13	128.73	131.3	128.68	131.00	-118.3	6,020	-1.96%	大賣/鉅額交易
2023/11/13	9.1	131.71	112.7	131.40	131.00	-103.6	5,958	-1.74%	大賣/鉅額交易
2023/11/10	54.2	130.74	60.5	130.55	132.00	-6.3	5,855	-0.11%
2023/11/09	85	126.68	86.9	127.08	129.50	-2	5,621	-0.03%
2023/11/08	83.2	121.93	36.5	122.43	123.00	46.7	5,388	0.87%
2023/11/07	69	121.15	84.3	121.58	120.00	-15.3	5,235	-0.29%
2023/11/06	44.7	116.57	42.9	116.32	116.50	1.8	4,945	0.04%
2023/11/03	72.8	114.18	19.6	113.05	112.00	53.2	4,829	1.10%
2023/11/02	10	112.50	12	112.33	112.00	-2	4,675	-0.04%
2023/11/01	51	112.87	46	112.64	112.50	5	4,719	0.11%
2023/10/31	61	110.11	63.8	110.70	112.50	-2.8	4,614	-0.06%
2023/10/30	13	103.04	8	103.69	102.50	5	4,409	0.11%
2023/10/27	0.2	96.00	0	0.00	95.80	0.2	4,291	0.00%
2023/10/26	3.1	96.50	0	0.00	96.00	3.1	4,311	0.07%
2023/10/25	2	99.80	4	100.00	99.80	-2	4,325	-0.05%
2023/10/24	10	98.94	2	97.40	97.50	8	4,317	0.18%
2023/10/23	1	99.70	1.1	100.42	98.80	-0.1	4,354	0.00%
2023/10/20	8.1	98.86	3	99.13	99.00	5.1	4,363	0.12%
2023/10/19	12	102.58	5	101.80	101.50	7	4,417	0.16%
2023/10/18	2.1	104.02	2	105.50	104.50	0.1	4,446	0.00%
2023/10/17	3	106.50	1	105.50	104.50	2	4,526	0.04%
2023/10/16	0	0.00	4	107.38	107.50	-4	4,590	-0.09%
2023/10/13	11	107.09	9	106.50	106.50	2	4,614	0.04%
2023/10/12	0	0.00	10.1	107.20	107.50	-10.1	4,638	-0.22%
2023/10/11	12.1	107.00	1	104.50	104.50	11.1	4,650	0.24%
2023/10/06	9.1	108.11	1.1	108.47	107.50	8	4,674	0.17%
2023/10/05	21.4	108.94	19	108.13	107.50	2.3	4,711	0.05%
2023/10/04	60.2	113.12	30.4	109.36	109.00	29.8	4,741	0.63%
2023/10/03	1.5	109.50	3	108.67	108.50	-1.5	4,573	-0.03%
2023/10/02	1	110.00	0.1	110.61	109.50	0.9	4,710	0.02%
2023/09/28	6.1	108.49	0	0.00	107.50	6.1	4,924	0.12%
2023/09/27	0.1	107.50	0	0.00	108.00	0.1	5,086	0.00%
2023/09/26	1	109.00	0	0.00	108.50	1	5,103	0.02%
2023/09/25	1	111.49	1	111.00	111.00	0	5,119	0.00%
2023/09/22	1.1	109.65	10	111.20	111.50	-8.9	5,146	-0.17%
2023/09/21	8.2	110.42	16	110.06	110.50	-7.9	5,139	-0.15%
2023/09/20	13.2	111.92	27	112.05	112.50	-13.8	5,107	-0.27%
2023/09/19	40.3	115.66	211.6	114.03	113.50	-171.3	5,073	-3.38%	大賣/鉅額交易
2023/09/18	6.1	119.34	33.5	119.27	119.00	-27.4	4,963	-0.55%
2023/09/15	10	117.45	8	118.18	117.00	2	4,928	0.04%
2023/09/14	10.8	117.77	75.7	118.02	118.00	-64.9	4,887	-1.33%
2023/09/13	52.6	118.20	13.3	118.07	118.00	39.3	4,824	0.81%
2023/09/12	36.3	120.50	99.9	120.03	120.50	-63.6	4,754	-1.34%
2023/09/11	89.3	120.84	120.4	118.96	117.50	-31.1	4,616	-0.67%	大賣/
2023/09/08	4.1	114.60	53.1	115.45	116.50	-49	4,370	-1.12%
2023/09/07	47.3	116.30	38.3	116.37	115.00	9	4,311	0.21%
2023/09/06	95.3	113.71	55.5	113.85	114.00	39.7	4,118	0.96%
2023/09/05	69.9	111.85	85.1	111.76	112.00	-15.3	3,955	-0.39%
2023/09/04	156.2	108.90	41	106.95	110.00	115.2	3,740	3.08%	大買/鉅額交易
2023/09/01	27.1	100.32	16.6	100.19	100.00	10.5	3,578	0.29%
2023/08/31	12	97.22	8	97.21	97.00	4	3,519	0.11%
2023/08/30	69.1	96.69	14.1	96.85	97.70	54.9	3,555	1.54%
2023/08/29	2	90.50	3	91.33	91.70	-1	3,535	-0.03%
2023/08/28	3	91.20	2.1	90.65	90.60	0.9	3,558	0.03%
2023/08/25	2	94.70	3	93.83	93.20	-1	3,585	-0.03%
2023/08/24	0	0.00	2.1	94.65	94.40	-2.1	3,576	-0.06%
2023/08/23	4	93.84	6	93.63	94.60	-2	3,561	-0.06%
2023/08/22	1	88.50	4	89.60	90.40	-3	3,524	-0.09%
2023/08/21	0.1	87.50	0	0.00	87.50	0.1	3,506	0.00%
2023/08/18	6.2	88.92	4	89.60	87.50	2.2	3,505	0.06%
2023/08/17	4	88.60	2	89.60	89.90	2	3,515	0.06%
2023/08/16	2.1	88.72	2	88.70	88.90	0.1	3,512	0.00%
2023/08/15	4	89.00	6	89.40	88.00	-2	3,502	-0.06%
2023/08/14	12	90.42	5	89.70	89.50	7	3,488	0.20%
2023/08/11	5	92.60	1	92.40	91.80	4	3,487	0.12%
2023/08/10	3	93.87	6.8	93.98	93.60	-3.8	3,487	-0.11%
2023/08/09	11.3	97.60	4.2	95.51	94.90	7.1	3,499	0.20%
2023/08/08	6.1	98.57	3	99.66	99.20	3.1	3,431	0.09%
2023/08/07	38.1	100.17	31.1	99.80	100.00	7	3,397	0.21%
2023/08/04	12	97.83	69.4	98.71	99.50	-57.4	3,254	-1.76%
2023/08/02	2	91.25	3	91.90	90.50	-1	3,095	-0.03%
2023/08/01	1.1	92.00	3	92.47	92.50	-1.9	3,084	-0.06%
2023/07/31	4	93.23	99.3	92.66	92.30	-95.3	3,097	-3.08%
2023/07/28	4.3	92.65	7	92.43	91.60	-2.7	3,081	-0.09%
2023/07/27	4	91.18	2.1	91.44	91.10	1.9	3,068	0.06%
2023/07/26	17.5	92.08	7.3	91.25	90.00	10.2	3,101	0.33%
2023/07/25	3.2	95.68	0	0.00	95.50	3.2	3,086	0.10%
2023/07/24	14.2	98.25	16	96.35	95.90	-1.8	3,095	-0.06%
2023/07/21	11	97.73	4.3	97.87	97.50	6.7	3,030	0.22%
2023/07/20	12	99.74	13.8	100.09	100.00	-1.7	3,024	-0.06%
2023/07/19	7.2	98.36	7.1	99.96	96.20	0.2	2,932	0.01%
2023/07/18	4.2	95.71	5	96.98	96.50	-0.8	2,905	-0.03%
2023/07/17	11	96.09	2	97.00	96.60	9	2,913	0.31%
2023/07/14	15	97.86	2.1	97.91	97.60	12.9	2,935	0.44%
2023/07/13	31	98.17	12.2	99.93	97.60	18.9	2,963	0.64%
2023/07/12	49.1	100.30	17	101.41	99.20	32.1	2,963	1.08%
2023/07/11	13.1	101.89	17.1	101.51	103.00	-4	2,923	-0.14%
2023/07/10	52.1	99.01	31	99.55	99.90	21.1	2,853	0.74%
2023/07/07	69.1	97.82	41.3	97.27	96.40	27.8	2,797	0.99%
2023/07/06	29.2	99.58	41.2	100.20	101.00	-12	2,753	-0.44%
2023/07/05	36	95.00	30.2	95.86	93.90	5.8	2,569	0.23%
2023/07/04	1.5	91.17	3	91.83	92.20	-1.5	2,486	-0.06%
2023/07/03	7	89.19	6	89.63	91.30	1	2,511	0.04%
2023/06/30	2	91.30	5.2	90.93	90.30	-3.2	2,543	-0.12%
2023/06/29	2.1	88.38	3	88.07	88.50	-0.9	2,648	-0.03%
2023/06/28	0	87.90	4	87.70	88.00	-4	2,944	-0.13%
2023/06/27	9	86.28	3	87.80	86.00	6	3,058	0.20%
2023/06/26	2.1	86.36	0.1	87.00	86.30	2	3,127	0.06%
2023/06/21	2.1	87.27	1	87.60	87.10	1.1	3,190	0.04%
2023/06/20	1	88.20	0	88.70	88.50	1	3,180	0.03%
2023/06/19	0	0.00	0.1	89.60	89.30	-0.1	3,181	0.00%
2023/06/16	2.2	90.51	15	91.00	90.50	-12.8	3,177	-0.40%
2023/06/15	24.1	91.91	10	92.01	92.00	14.1	3,176	0.44%
2023/06/14	5.1	89.38	3	89.50	88.60	2.1	3,176	0.07%
2023/06/13	2	91.00	2	90.70	90.70	0	3,171	0.00%
2023/06/12	0	90.49	0.1	90.00	89.80	-0.1	3,162	0.00%
2023/06/09	1	91.30	0	0.00	90.30	1	3,153	0.03%
2023/06/08	11.7	92.05	9	91.98	90.10	2.7	3,136	0.09%
2023/06/07	11.7	93.54	20.3	93.73	93.20	-8.6	3,092	-0.28%
2023/06/06	10	88.70	14	88.54	89.60	-4	2,970	-0.13%
2023/06/05	11.3	89.79	6	90.05	90.00	5.3	2,919	0.18%
2023/06/02	7	88.13	9	87.88	88.10	-2	2,829	-0.07%
2023/06/01	1	84.20	2	83.90	84.10	-1	2,751	-0.04%
2023/05/31	2	83.95	3.1	83.43	82.90	-1.1	2,754	-0.04%
2023/05/30	0	0.00	2	80.70	81.00	-2	2,709	-0.07%
2023/05/29	7	82.30	6	82.63	81.70	1	2,708	0.04%
2023/05/26	1	81.40	2	81.40	81.30	-1	2,705	-0.04%
2023/05/25	33	80.02	0.5	80.90	80.00	32.5	2,704	1.20%
2023/05/24	0	0.00	1.5	80.65	80.70	-1.5	2,717	-0.06%
2023/05/23	3	81.80	4	81.35	81.00	-1	2,793	-0.04%
2023/05/22	0	0.00	3	79.90	80.20	-3	2,834	-0.11%
2023/05/19	0	0.00	1	77.90	78.00	-1	2,833	-0.04%
2023/05/18	1	78.60	3	77.70	78.00	-2	2,834	-0.07%
2023/05/16	3	77.87	2	79.35	77.20	1	2,814	0.04%
2023/05/15	6	76.28	6	76.53	76.80	0	2,805	0.00%
2023/05/12	1	79.10	0	0.00	79.30	1	2,795	0.04%
2023/05/11	1.1	78.55	2.5	79.18	78.70	-1.5	2,804	-0.05%
2023/05/10	2	79.60	5	80.18	80.40	-3	2,821	-0.11%
2023/05/09	5.2	79.60	2	79.20	78.80	3.2	2,816	0.11%
2023/05/08	0	0.00	3	81.17	81.00	-3	2,812	-0.11%
2023/05/05	5.1	80.62	4	81.58	80.10	1.1	2,834	0.04%
2023/05/04	6	81.82	2	82.60	81.20	4	2,828	0.14%
2023/05/03	40	82.83	6	82.53	82.10	34	2,846	1.19%
2023/05/02	8	85.05	10	85.39	84.30	-2	2,862	-0.07%
2023/04/28	5	82.86	14	82.11	82.80	-9	2,943	-0.31%
2023/04/27	12	80.51	2	81.60	79.60	10	2,979	0.34%
2023/04/26	55	82.38	6	82.87	82.00	49	2,971	1.65%
2023/04/25	2.3	84.33	2	85.60	83.00	0.3	2,969	0.01%
2023/04/24	1.1	89.68	1	88.50	88.30	0.1	2,943	0.00%
2023/04/21	41.3	89.58	2	89.15	89.00	39.3	2,953	1.33%
2023/04/20	22.2	91.97	15	91.54	90.60	7.2	2,945	0.24%
2023/04/19	5	94.38	4	94.70	94.10	1	3,037	0.03%
2023/04/18	23	93.21	11	93.82	93.00	12	3,004	0.40%
2023/04/17	10	93.52	3	92.43	93.90	7	3,010	0.23%
2023/04/14	3.1	90.41	2.1	90.79	90.40	1	2,968	0.03%
2023/04/13	18.2	90.67	4.6	90.76	90.40	13.6	2,945	0.46%
2023/04/12	3.2	92.94	4	92.90	93.40	-0.8	2,911	-0.03%
2023/04/11	4	94.54	13.6	92.78	93.70	-9.6	2,871	-0.33%
2023/04/10	13	90.83	9	91.18	91.00	4	2,772	0.14%
2023/04/07	6	90.58	7	91.10	90.60	-1	2,734	-0.04%
2023/04/06	5	88.22	10	88.40	89.00	-5	2,638	-0.19%
2023/03/31	2	86.15	5.3	86.02	87.20	-3.3	2,585	-0.13%
2023/03/30	21	87.54	25.3	87.15	87.80	-4.3	2,526	-0.17%
2023/03/29	41.2	86.91	53	87.88	85.10	-11.8	2,387	-0.49%
2023/03/28	13.4	81.83	10	82.78	82.30	3.4	2,095	0.16%
2023/03/27	2.5	80.96	21.4	82.28	82.80	-18.9	1,974	-0.96%
2023/03/24	1	80.30	15.2	80.31	80.90	-14.2	1,894	-0.75%
2023/03/23	0	78.51	0	0.00	78.10	0	1,841	0.00%
2023/03/22	1.1	77.52	3	77.70	78.10	-1.9	1,842	-0.10%
2023/03/21	0	0.00	44	77.59	78.00	-44	1,844	-2.38%
2023/03/20	7	78.27	6	77.97	77.30	1	1,850	0.05%
2023/03/17	52	75.74	25	76.26	77.00	27	1,844	1.46%
2023/03/16	1.6	72.93	2	71.60	72.10	-0.4	1,803	-0.02%
2023/03/15	3	74.23	1	75.30	74.00	2	1,808	0.11%
2023/03/14	3	74.40	0	0.00	74.10	3	1,819	0.17%
2023/03/13	0	74.00	0	75.40	75.50	0	1,855	0.00%
2023/03/10	7.1	76.05	0	0.00	75.30	7.1	1,871	0.38%
2023/03/09	0.1	78.18	0	0.00	77.80	0.1	1,897	0.00%
2023/03/08	1	78.50	2	78.95	78.90	-1	1,918	-0.05%
2023/03/07	3	79.23	2	78.70	78.50	1	1,953	0.05%
2023/03/06	0	78.90	6	79.02	79.30	-6	1,982	-0.30%
2023/03/03	6	76.60	5	75.80	77.50	1	2,067	0.05%
2023/03/02	1	76.70	0	0.00	76.60	1	2,322	0.04%
2023/03/01	0	0.00	3	76.83	77.10	-3	2,428	-0.12%
2023/02/24	4.1	76.96	2	76.70	76.70	2.1	2,435	0.08%
2023/02/23	0	78.20	2	78.10	78.00	-2	2,420	-0.08%
2023/02/22	4	77.83	1	77.60	77.50	3	2,422	0.12%
2023/02/21	8	81.16	7	81.57	79.20	1	2,423	0.04%
2023/02/20	3	80.60	37	79.51	81.00	-34	2,353	-1.44%
2023/02/17	3	77.70	0	77.22	76.90	3	2,309	0.13%
2023/02/16	1	77.30	2	77.30	77.10	-1	2,312	-0.04%
2023/02/15	5	76.56	6	76.98	76.10	-1	2,374	-0.04%
2023/02/14	0	0.00	5	76.30	76.20	-5	2,405	-0.21%
2023/02/13	0.1	76.73	1	77.00	76.30	-0.9	2,419	-0.04%
2023/02/10	1	75.21	2	75.80	76.30	-1	2,431	-0.04%
2023/02/09	1.1	77.23	0	0.00	77.30	1.1	2,420	0.04%
2023/02/08	25.1	78.84	3	78.77	78.80	22.1	2,417	0.92%
2023/02/07	0	76.90	0	0.00	77.30	0	2,404	0.00%
2023/02/03	6.6	76.25	0.2	76.70	75.60	6.4	2,440	0.26%
2023/02/02	2	78.95	1	78.60	78.40	1	2,458	0.04%
2023/02/01	2	78.20	1	80.00	77.90	1	2,486	0.04%
2023/01/31	2	78.55	1	79.50	79.50	1	2,460	0.04%
2023/01/30	25	78.84	48.1	78.47	79.90	-23.1	2,435	-0.95%
2023/01/17	2.1	73.87	12	73.03	74.20	-10	2,326	-0.43%
2023/01/16	4	70.28	1	71.20	69.90	3	2,254	0.13%
2023/01/13	4.1	71.38	1	72.90	70.50	3.1	2,238	0.14%
2023/01/12	4.1	73.42	5	73.26	72.50	-1	2,229	-0.04%
2023/01/11	7	74.26	2	74.35	74.10	5	2,223	0.22%
2023/01/10	6	74.66	7	74.04	74.20	-1	2,221	-0.04%
2023/01/09	14	74.95	15	76.07	75.20	-1	2,193	-0.05%
2023/01/06	6	71.93	2.4	73.30	73.10	3.6	2,076	0.17%
2023/01/05	11	73.21	20.1	73.03	71.90	-9.1	2,069	-0.44%
2023/01/04	0	0.00	4	70.58	70.80	-4	2,021	-0.20%
2023/01/03	9	68.74	2	69.20	69.10	7	2,013	0.35%
2022/12/29	1	66.00	3	68.43	69.10	-2	2,026	-0.10%
2022/12/28	1	67.40	0	0.00	66.90	1	2,073	0.05%
2022/12/27	0	0.00	2	69.00	68.20	-2	2,079	-0.10%
2022/12/23	0	0.00	1	67.50	67.70	-1	2,102	-0.05%
2022/12/22	2	67.45	0	0.00	67.00	2	2,115	0.09%
2022/12/21	7	67.30	10	67.57	66.60	-3	2,129	-0.14%
2022/12/20	5.1	68.90	1.1	67.77	67.10	4	2,140	0.19%
2022/12/19	0	0.00	1	71.70	71.20	-1	2,137	-0.05%
2022/12/16	3	70.67	4	70.83	71.40	-1	2,139	-0.05%
2022/12/15	5	72.02	2	72.50	71.90	3	2,144	0.14%
2022/12/14	1	73.50	6	72.42	73.50	-5	2,131	-0.23%
2022/12/13	3	71.73	4	71.48	71.10	-1	2,120	-0.05%
2022/12/12	0	0.00	4	70.75	70.90	-4	2,117	-0.19%
2022/12/09	3	69.97	2	70.70	69.80	1	2,110	0.05%
2022/12/08	13	70.85	0	0.00	70.60	13	2,100	0.62%
2022/12/07	5	71.96	2	72.70	71.50	3	2,092	0.15%
2022/12/06	2	73.75	2.5	74.81	73.20	-0.4	2,080	-0.02%
2022/12/05	9.2	75.47	1.1	77.27	74.50	8.2	2,069	0.40%
2022/12/02	0	0.00	2	75.85	76.10	-2	2,032	-0.10%
2022/12/01	12	76.08	4	76.73	75.40	8	2,018	0.40%
2022/11/30	7.1	76.07	1	77.10	75.40	6.1	1,996	0.31%
2022/11/29	4.1	75.56	4	76.05	76.40	0.1	1,991	0.00%
2022/11/28	5.1	79.02	3	79.37	78.80	2.1	1,970	0.11%
2022/11/25	29.9	80.07	31.1	79.70	79.30	-1.2	1,999	-0.06%
2022/11/24	49.3	78.87	41	78.95	81.50	8.3	2,007	0.41%
2022/11/23	21.2	72.14	29	74.04	75.50	-7.8	1,717	-0.45%
2022/11/22	1	69.00	0	0.00	68.70	1	1,617	0.06%
2022/11/21	1	68.50	0	0.00	67.60	1	1,615	0.06%
2022/11/18	7.1	70.49	2	70.90	68.80	5.1	1,630	0.31%
2022/11/17	0	70.20	3	70.69	70.50	-3	1,689	-0.18%
2022/11/16	0	0.00	3	67.27	68.60	-3	1,764	-0.17%
2022/11/15	0	0.00	2	68.15	68.50	-2	1,755	-0.11%
2022/11/14	0	66.60	7	66.76	67.20	-7	1,735	-0.40%
2022/11/11	15.1	66.07	16	66.18	65.80	-1	1,720	-0.06%
2022/11/10	0	0.00	7	66.29	66.90	-7	1,656	-0.42%
2022/11/09	0	0.00	6	64.43	64.50	-6	1,622	-0.37%
2022/11/08	5	63.60	5	64.39	62.70	0	1,608	0.00%
2022/11/07	4	64.15	4	64.00	63.60	0	1,598	0.00%
2022/11/04	7	63.50	0	0.00	63.50	7	1,608	0.44%
2022/11/03	1	62.30	5	62.94	63.40	-4	1,598	-0.25%
2022/11/02	1	63.60	8	63.10	63.30	-7	1,583	-0.44%
2022/11/01	4	61.88	3	62.37	63.10	1	1,571	0.06%
2022/10/31	1	61.20	21	58.11	61.80	-20	1,530	-1.31%
2022/10/28	12	56.93	3	55.93	56.20	9	1,509	0.60%
2022/10/27	0	0.00	3	59.83	60.30	-3	1,465	-0.20%
2022/10/26	3	58.03	3	58.13	58.20	0	1,457	0.00%
2022/10/25	5	58.66	0	0.00	58.00	5	1,444	0.35%
2022/10/24	15	60.90	2	60.30	60.00	13	1,433	0.91%
2022/10/21	7	60.07	5	59.74	58.70	2	1,443	0.14%
2022/10/20	2	60.20	0	0.00	61.00	2	1,492	0.13%
2022/10/18	1	60.90	2	60.95	60.60	-1	1,485	-0.07%
2022/10/17	3	59.80	13	60.25	60.50	-10	1,477	-0.68%
2022/10/14	3	57.03	10	57.89	58.70	-7	1,464	-0.48%
2022/10/13	15.5	57.09	2	55.70	55.20	13.5	1,456	0.93%
2022/10/12	12	59.65	7	59.96	58.80	5	1,436	0.35%
2022/10/11	2	59.35	0	0.00	59.60	2	1,429	0.14%
2022/10/07	2	62.70	0	0.00	62.50	2	1,429	0.14%
2022/10/06	2	63.34	3	63.53	63.70	-1	1,440	-0.07%
2022/10/05	1	64.50	4	65.00	65.00	-3	1,425	-0.21%
2022/10/04	1	61.10	5	61.40	61.40	-4	1,376	-0.29%
2022/10/03	2	60.25	0	0.00	59.90	2	1,373	0.15%
2022/09/30	0	0.00	4	58.20	60.90	-4	1,383	-0.29%
2022/09/29	5.1	59.93	1	60.30	60.20	4.1	1,383	0.30%
2022/09/28	3.1	60.32	0	0.00	59.70	3.1	1,402	0.22%
2022/09/27	5	64.22	0	0.00	63.50	5	1,407	0.36%
2022/09/26	6.2	67.33	1	67.20	66.10	5.2	1,423	0.36%
2022/09/22	5	71.10	0	0.00	71.50	5	1,445	0.35%
2022/09/20	2	72.60	0	0.00	72.80	2	1,452	0.14%
2022/09/19	3	73.20	0	0.00	72.60	3	1,460	0.21%
2022/09/16	1.1	75.02	0.1	75.50	74.50	1	1,459	0.07%
2022/09/15	1	76.30	1	76.60	76.50	0	1,465	0.00%
2022/09/14	0	0.00	1	74.30	75.60	-1	1,480	-0.07%
2022/09/13	1.1	77.09	1	77.50	76.20	0.1	1,498	0.01%
2022/09/12	1	77.10	1	77.30	77.10	0	1,525	0.00%
2022/09/07	2	73.85	0	0.00	74.10	2	1,564	0.13%
2022/09/06	4	77.03	4	75.70	75.50	0	1,579	0.00%
2022/09/05	4	78.20	8	78.04	78.00	-4	1,578	-0.25%
2022/09/02	5	80.24	11	79.51	80.50	-6	1,593	-0.38%
2022/09/01	16	82.18	8	81.69	80.80	8	1,578	0.51%
2022/08/31	16	82.40	13	82.23	82.00	3	1,524	0.20%
2022/08/29	1	74.70	0	0.00	74.90	1	1,447	0.07%
2022/08/26	0	0.00	1	78.20	77.60	-1	1,501	-0.07%
2022/08/25	4	77.48	2	76.90	77.00	2	1,506	0.13%
2022/08/24	6	79.70	3.1	79.22	77.20	2.9	1,540	0.19%
2022/08/23	1	80.40	2	81.03	82.00	-1	1,536	-0.07%
2022/08/19	5	77.30	5	77.00	76.70	0	1,507	0.00%
2022/08/18	0	75.41	1	75.70	76.60	-1	1,507	-0.06%
2022/08/16	2	76.50	0.1	76.10	76.10	1.9	1,520	0.13%
2022/08/15	1	76.30	1.3	76.54	76.50	-0.3	1,532	-0.02%
2022/08/12	0.1	74.40	2	75.25	75.80	-1.9	1,539	-0.12%
2022/08/11	2.3	73.62	1.1	72.85	73.50	1.2	1,545	0.07%
2022/08/10	0.1	71.05	0	0.00	70.80	0.1	1,578	0.00%
2022/08/09	1	71.69	0	0.00	71.60	1	1,638	0.06%
2022/08/05	3	70.63	13	71.05	70.80	-10	1,650	-0.61%
2022/08/04	9.1	69.08	0	0.00	69.20	9.1	1,658	0.55%
2022/08/03	0	0.00	1	71.40	71.30	-1	1,638	-0.06%
2022/08/02	2	71.70	0.1	71.80	71.60	2	1,654	0.12%
2022/07/29	0	0.00	5	71.84	72.10	-5	1,696	-0.29%
2022/07/28	7.1	70.23	10	70.94	70.50	-2.9	1,747	-0.17%
2022/07/27	11.2	68.32	8.3	68.45	70.90	2.9	1,751	0.17%
2022/07/26	6	75.67	3	76.37	73.70	3	1,710	0.18%
2022/07/25	6	77.18	6	77.40	77.50	0	1,713	0.00%
2022/07/22	2	77.61	2	78.40	77.60	0	1,727	0.00%
2022/07/21	5	77.94	5	78.00	78.70	0	1,764	0.00%
2022/07/20	2	75.90	3	76.03	76.40	-1	1,792	-0.06%
2022/07/19	2.1	73.71	3	74.20	74.40	-1	1,796	-0.05%
2022/07/18	3	74.77	0	0.00	74.30	3	1,826	0.16%
2022/07/14	0	0.00	4	71.83	72.80	-4	1,835	-0.22%
2022/07/13	0	0.00	1.1	69.57	69.30	-1.1	1,821	-0.06%
2022/07/12	2	68.80	1	69.20	68.60	1	1,825	0.05%
2022/07/11	1	71.10	0	0.00	71.40	1	1,825	0.05%
2022/07/08	3	71.23	1.1	72.32	72.30	1.9	1,823	0.11%
2022/07/07	1.5	66.87	1	66.10	69.10	0.5	1,815	0.03%
2022/07/06	2	66.95	4	68.45	66.10	-2	1,824	-0.11%
2022/07/05	1.1	72.31	0.1	72.00	70.70	1	1,812	0.06%
2022/07/04	1	76.70	0	0.00	72.00	1	1,807	0.06%
2022/07/01	4	79.90	1	78.10	77.10	3	1,816	0.17%
2022/06/30	1	80.42	2	82.75	85.00	-1	1,806	-0.05%
2022/06/28	0	83.80	0	0.00	84.30	0	1,797	0.00%
2022/06/27	1	84.90	2	85.30	84.90	-1	1,802	-0.06%
2022/06/24	0.1	82.00	2	82.25	82.20	-1.9	1,808	-0.10%
2022/06/23	1.3	79.90	0.1	81.00	80.70	1.3	1,818	0.07%
2022/06/22	1	80.30	0.1	82.30	80.20	0.9	1,829	0.05%
2022/06/21	1.1	80.87	2	83.30	83.20	-0.9	1,825	-0.05%
2022/06/20	2	80.50	0	0.00	79.50	2	1,819	0.11%
2022/06/17	1.1	84.46	1	83.00	82.60	0.1	1,799	0.01%
2022/06/16	4	89.75	10	86.80	86.20	-6	1,825	-0.33%
2022/06/15	4	88.68	5	89.22	91.00	-1	1,818	-0.05%
2022/06/14	13	88.13	2	87.90	88.50	11	1,838	0.60%
2022/06/13	11.1	88.71	8	88.53	88.10	3.1	1,867	0.17%
2022/06/10	3	92.84	3	93.10	93.40	0	1,872	0.00%
2022/06/09	1	93.60	1	94.00	93.70	0	1,920	0.00%
2022/06/08	5.1	93.61	0	0.00	92.90	5.1	1,988	0.26%
2022/06/07	3.1	94.80	2	94.60	94.60	1.1	1,983	0.06%
2022/06/06	13	96.32	12	96.35	96.70	1	1,972	0.05%
2022/06/02	2.2	94.04	5	94.12	94.10	-2.9	1,939	-0.15%
2022/06/01	4.1	95.67	2	96.00	95.40	2.1	1,958	0.10%
2022/05/31	10.1	93.27	16	93.39	94.40	-5.9	1,934	-0.31%
2022/05/30	4	89.88	15	89.81	90.10	-11	1,943	-0.57%
2022/05/27	7	88.06	9	87.82	88.20	-2	1,926	-0.10%
2022/05/26	3	84.30	4	85.12	84.10	-1	1,914	-0.05%
2022/05/24	1.1	84.67	0	0.00	83.60	1.1	1,972	0.05%
2022/05/23	3.8	86.59	0	86.40	85.70	3.8	1,975	0.19%
2022/05/20	6	87.77	4	87.70	87.80	2	1,996	0.10%
2022/05/19	5	85.04	0	0.00	88.00	5	1,989	0.25%
2022/05/18	2	87.30	4	88.75	88.00	-2	2,001	-0.10%
2022/05/17	1.1	82.75	15	86.55	88.80	-13.9	1,971	-0.71%
2022/05/16	7	83.10	5	83.44	82.00	2	1,938	0.10%
2022/05/13	0	0.00	0.5	82.80	83.60	-0.5	1,979	-0.03%
2022/05/12	0	0.00	1	82.70	81.30	-1	2,035	-0.05%
2022/05/11	0	83.30	0	82.90	83.40	0	2,082	0.00%
2022/05/10	2	81.70	4	80.95	82.30	-2	2,107	-0.09%
2022/05/09	6.1	80.90	4	81.15	80.00	2.1	2,170	0.09%
2022/05/06	2	81.95	6	81.50	82.10	-4	2,175	-0.18%
2022/05/05	3	83.87	4	84.30	85.30	-1	2,191	-0.05%
2022/05/04	4	85.50	4	85.15	84.30	0	2,143	0.00%
2022/05/03	6	84.22	2.5	84.19	85.60	3.5	2,129	0.16%
2022/04/29	8.1	85.20	7	84.36	84.00	1.1	2,152	0.05%
2022/04/28	2.2	84.58	1	84.10	83.90	1.2	2,166	0.05%
2022/04/27	4.1	85.27	2	85.45	83.10	2.1	2,167	0.09%
2022/04/26	8.1	90.34	5	89.92	89.80	3.1	2,145	0.14%
2022/04/25	0	92.20	1	93.00	92.10	-1	2,135	-0.05%
2022/04/22	9.2	92.59	11	93.69	94.00	-1.8	2,131	-0.09%
2022/04/21	2	91.75	10	92.71	92.90	-8	2,136	-0.38%
2022/04/20	0	91.00	2	90.80	90.60	-2	2,184	-0.09%
2022/04/19	2	92.15	0	92.18	91.40	2	2,299	0.09%
2022/04/18	5.1	92.00	2	91.75	91.50	3.1	2,333	0.13%
2022/04/15	5.1	96.41	2	95.05	94.40	3.1	2,345	0.13%
2022/04/14	13	97.52	3	97.63	97.80	10	2,434	0.41%
2022/04/13	3	97.97	5	97.96	98.00	-2	2,452	-0.08%
2022/04/12	2	95.90	1	97.80	97.60	1	2,501	0.04%
2022/04/11	1.1	95.23	0	96.30	95.00	1	2,500	0.04%
2022/04/08	2	96.75	1	97.10	97.60	1	2,513	0.04%
2022/04/07	5.1	95.53	103.1	94.95	95.70	-97.9	2,509	-3.90%	大賣/
2022/04/06	6	98.93	0	0.00	98.40	6	2,477	0.24%
2022/04/01	9.4	98.81	1	98.80	98.80	8.4	2,510	0.33%
2022/03/31	0	0.00	0	101.00	100.50	0	2,508	0.00%
2022/03/30	1	101.00	9.4	101.62	101.50	-8.3	2,521	-0.33%
2022/03/29	3	102.83	3	103.00	103.00	0	2,559	0.00%
2022/03/28	12	100.58	13	101.08	101.50	-1	2,593	-0.04%
2022/03/25	3	102.00	1	101.50	103.00	2	2,609	0.08%
2022/03/23	1	102.00	2	102.75	101.50	-1	2,726	-0.04%
2022/03/22	2	101.50	2	102.00	101.50	0	2,738	0.00%
2022/03/21	104	101.50	4	103.86	101.50	100	2,741	3.65%	大買/
2022/03/18	0.1	101.50	6	102.42	102.50	-6	2,723	-0.22%
2022/03/17	3	99.83	24.2	100.68	101.50	-21.2	2,748	-0.77%
2022/03/16	5	96.08	20	96.56	98.00	-15	2,722	-0.55%
2022/03/15	2.1	95.73	5	95.50	93.50	-2.9	2,697	-0.11%
2022/03/14	4.2	97.08	12	97.73	97.70	-7.8	2,684	-0.29%
2022/03/11	25.3	99.16	8.1	98.33	98.20	17.2	2,642	0.65%
2022/03/10	4	103.50	12.2	103.58	103.00	-8.2	2,574	-0.32%
2022/03/09	0	100.74	1.1	100.97	100.50	-1	2,586	-0.04%
2022/03/08	10.1	100.39	9.3	100.51	99.60	0.9	2,604	0.03%
2022/03/07	4.2	101.83	34	100.59	101.50	-29.8	2,589	-1.15%
2022/03/04	10.1	106.66	1	107.00	106.00	9.1	2,595	0.35%
2022/03/03	9.2	110.72	52	109.56	110.00	-42.8	2,628	-1.63%
2022/03/02	51	104.98	3.1	105.96	107.00	47.9	2,610	1.83%
2022/03/01	31	103.58	14	105.61	106.50	17	2,633	0.65%
2022/02/25	4	101.75	0.1	101.50	101.50	3.9	2,676	0.15%
2022/02/24	18.1	101.98	7.3	104.78	101.00	10.7	2,723	0.39%
2022/02/23	0	107.50	1	106.54	108.00	-1	2,710	-0.04%
2022/02/22	5	105.71	2	106.49	104.50	3	2,759	0.11%
2022/02/21	4	109.00	2	109.00	109.50	2	2,769	0.07%
2022/02/18	14	109.21	1	110.00	110.00	13	2,858	0.45%
2022/02/17	2.1	110.49	15	110.47	111.50	-12.9	2,913	-0.44%
2022/02/16	2.2	109.47	5.6	109.73	109.00	-3.4	2,929	-0.12%
2022/02/15	11	108.14	17	107.47	107.50	-6	2,937	-0.20%
2022/02/14	8.5	109.18	32	108.78	108.50	-23.5	2,902	-0.81%
2022/02/11	40.7	113.84	7	114.07	113.50	33.7	2,876	1.17%
2022/02/10	17.2	115.35	10	116.40	118.00	7.2	2,850	0.25%
2022/02/09	25.4	112.26	16	113.78	114.50	9.4	2,845	0.33%
2022/02/08	3	115.67	6	117.42	116.00	-3	2,795	-0.11%
2022/02/07	9.4	114.61	3	113.50	115.00	6.4	2,876	0.22%
2022/01/26	8.1	115.76	3	117.00	116.50	5.1	2,887	0.18%
2022/01/25	3.6	117.97	2	118.50	116.50	1.6	2,991	0.05%
2022/01/24	11.4	115.42	13	117.27	118.50	-1.6	3,051	-0.05%
2022/01/21	8.6	118.66	6	117.00	117.00	2.6	3,215	0.08%
2022/01/20	2.1	120.29	1	121.50	121.50	1.1	3,291	0.03%
2022/01/19	4.1	120.39	2	119.75	119.50	2.1	3,567	0.06%
2022/01/18	3.3	123.68	3	125.17	122.00	0.3	3,646	0.01%
2022/01/17	4	123.63	1	124.00	124.50	3	3,659	0.08%
2022/01/14	7.2	119.66	8	119.69	123.00	-0.8	3,713	-0.02%
2022/01/13	8.1	117.94	17.6	118.12	119.50	-9.4	3,747	-0.25%
2022/01/12	24.5	120.85	5	120.50	119.00	19.5	3,707	0.53%
2022/01/11	15.3	126.98	1.2	126.70	125.50	14.2	3,610	0.39%
2022/01/10	3.3	129.87	2	129.50	130.50	1.3	3,587	0.04%
2022/01/07	18.5	130.10	5.1	130.22	130.50	13.4	3,580	0.37%
2022/01/06	12.4	135.44	5	136.41	136.00	7.3	3,506	0.21%
2022/01/05	12.1	139.23	1.2	138.96	138.50	11	3,510	0.31%
2022/01/04	0	144.00	2.1	144.49	144.50	-2	3,482	-0.06%
2022/01/03	2	143.75	6	143.83	143.50	-4	3,523	-0.11%
2021/12/30	3	141.83	3	142.50	142.00	0	3,549	0.00%
2021/12/29	9	141.06	6.6	140.71	142.00	2.5	3,609	0.07%
2021/12/28	2	144.23	0.4	145.00	143.00	1.6	3,672	0.04%
2021/12/27	2.1	142.02	2.3	142.50	142.50	-0.2	3,682	-0.01%
2021/12/24	5.2	141.92	6	142.00	141.50	-0.8	3,727	-0.02%
2021/12/23	3	140.02	15	140.13	141.00	-12	3,746	-0.32%
2021/12/22	13.1	138.50	4.4	137.78	139.50	8.7	3,769	0.23%
2021/12/21	1	134.55	5	135.40	137.50	-4	3,741	-0.11%
2021/12/20	10.5	133.87	11	133.86	133.50	-0.5	3,731	-0.01%
2021/12/17	26.6	136.28	9.2	136.62	137.50	17.4	3,723	0.47%
2021/12/16	2	142.25	2	142.75	142.50	0	3,647	0.00%
2021/12/15	1	139.50	4.7	139.53	140.00	-3.6	3,687	-0.10%
2021/12/14	9	140.02	0	0.00	139.50	9	3,746	0.24%
2021/12/13	4.4	145.48	7.2	145.68	144.00	-2.9	3,887	-0.07%
2021/12/10	5.6	142.60	7.1	142.36	141.50	-1.5	4,011	-0.04%
2021/12/09	2.3	144.33	2.1	145.43	144.00	0.1	4,040	0.00%
2021/12/08	5.5	146.52	2	146.00	145.00	3.5	4,087	0.09%
2021/12/07	1	146.50	2	146.25	146.00	-1	4,097	-0.02%
2021/12/06	2.3	144.85	1	145.00	144.00	1.3	4,114	0.03%
2021/12/03	2.2	145.14	3.3	146.73	146.00	-1.1	4,183	-0.03%
2021/12/02	4.1	145.98	3	145.00	146.00	1.1	4,229	0.03%
2021/12/01	2	146.50	1.1	146.05	146.50	0.9	4,262	0.02%
2021/11/30	3.1	148.39	1.6	149.25	147.00	1.5	4,382	0.03%
2021/11/29	4.1	146.87	4.1	145.51	147.00	0	4,439	0.00%
2021/11/26	12.6	143.83	5.2	144.38	145.00	7.4	4,498	0.16%
2021/11/25	8.2	148.90	3	150.67	148.00	5.1	4,473	0.11%
2021/11/24	11.4	149.10	2.4	150.61	149.00	9	4,490	0.20%
2021/11/23	14.3	152.19	18	153.14	151.00	-3.8	4,467	-0.08%
2021/11/22	3.4	155.53	8	156.19	156.00	-4.6	4,482	-0.10%
2021/11/19	24.1	158.16	14.4	158.98	156.00	9.7	4,636	0.21%
2021/11/18	5.1	158.37	5.3	156.55	156.00	-0.2	4,675	0.00%
2021/11/17	5.3	157.21	11.4	156.99	157.50	-6.1	4,698	-0.13%
2021/11/16	6	153.58	33.7	154.68	154.50	-27.7	4,643	-0.60%
2021/11/15	8.2	152.75	3	153.17	151.50	5.2	4,594	0.11%
2021/11/12	9	152.61	32.2	153.84	152.50	-23.2	4,614	-0.50%
2021/11/11	3.1	150.02	4	151.00	150.00	-1	4,616	-0.02%
2021/11/10	53	150.35	40	151.05	151.50	13	4,664	0.28%
2021/11/09	8.2	148.71	7	149.57	148.50	1.2	4,682	0.03%
2021/11/08	17.6	149.71	4.4	151.13	149.00	13.2	4,654	0.28%
2021/11/05	3	148.83	14	149.75	152.00	-11	4,661	-0.24%
2021/11/04	30.6	150.38	25.4	150.16	150.00	5.2	4,693	0.11%
2021/11/03	30	156.88	30.3	158.78	155.00	-0.3	4,630	-0.01%
2021/11/02	49.1	158.33	36.7	157.99	154.00	12.4	4,621	0.27%
2021/11/01	24.7	159.99	211	160.42	161.00	-186.3	4,584	-4.06%	大賣/鉅額交易
2021/10/29	298.4	161.41	48.5	163.44	159.50	249.9	4,642	5.38%	大買/鉅額交易
2021/10/28	25	159.55	13.5	159.18	158.50	11.5	4,492	0.26%
2021/10/27	49	157.84	71.6	159.08	161.50	-22.6	4,457	-0.51%
2021/10/26	19.3	145.95	21.3	146.53	149.00	-2	4,249	-0.05%
2021/10/25	1.1	141.96	5	141.80	143.00	-3.9	4,228	-0.09%
2021/10/22	16.7	137.75	11.1	139.35	140.00	5.6	4,315	0.13%
2021/10/21	10.3	144.45	10.3	146.68	143.50	0	4,357	0.00%
2021/10/20	7.2	143.73	3	143.50	143.50	4.2	4,338	0.10%
2021/10/19	2.1	143.05	2	141.00	143.00	0.1	4,470	0.00%
2021/10/18	3	139.00	4	140.50	139.00	-1	4,745	-0.02%
2021/10/15	2.2	139.99	2.1	139.51	140.00	0.1	4,962	0.00%
2021/10/14	4.2	135.07	6.1	136.34	136.00	-1.9	5,063	-0.04%
2021/10/13	14.2	133.50	9	134.72	133.50	5.2	5,126	0.10%
2021/10/12	1.4	138.00	1	139.50	136.50	0.4	5,191	0.01%
2021/10/08	13.2	143.85	11	144.68	142.00	2.2	5,281	0.04%
2021/10/07	7.1	140.61	22.1	141.01	141.50	-15	5,378	-0.28%
2021/10/06	15.6	138.91	6	137.17	137.50	9.6	5,607	0.17%
2021/10/05	14.2	135.42	21.1	135.58	138.50	-6.9	5,874	-0.12%
2021/10/04	2.3	132.98	10.2	132.79	132.00	-7.9	6,024	-0.13%
2021/10/01	17.7	136.99	5	135.70	136.50	12.7	6,243	0.20%
2021/09/30	14.2	139.76	2	141.25	143.50	12.2	6,511	0.19%
2021/09/29	23.5	140.97	2.2	140.23	140.50	21.4	6,543	0.33%
2021/09/28	2.2	146.75	0	0.00	148.00	2.2	6,625	0.03%
2021/09/27	6	151.16	2.1	151.53	149.50	3.9	6,785	0.06%
2021/09/24	11	150.41	6	150.33	150.50	5	6,839	0.07%
2021/09/23	10	150.10	4	150.88	150.00	6	6,992	0.09%
2021/09/22	10.3	150.82	9.2	150.61	149.50	1.1	7,012	0.02%
2021/09/17	9.2	147.95	16.1	148.44	150.50	-6.9	7,006	-0.10%
2021/09/16	36.7	146.35	25.3	148.39	144.50	11.4	7,056	0.16%
2021/09/15	35.7	149.68	26.3	152.15	150.00	9.4	7,098	0.13%
2021/09/14	4	159.00	5	160.00	159.50	-1	7,042	-0.01%
2021/09/13	7.1	159.29	0	0.00	157.00	7.1	7,067	0.10%
2021/09/10	11	162.46	2	164.00	163.50	9	7,043	0.13%
2021/09/09	3	165.00	1	166.00	165.00	2	7,066	0.03%
2021/09/08	13.1	164.00	18.5	163.44	164.00	-5.4	7,095	-0.08%
2021/09/07	14.1	165.92	5.3	165.66	165.00	8.8	7,193	0.12%
2021/09/06	3	171.17	3.1	174.88	172.00	-0.1	7,207	0.00%
2021/09/03	29	175.33	37.9	175.46	174.00	-8.9	7,311	-0.12%
2021/09/02	26	175.58	38	175.57	175.00	-12	7,603	-0.16%
2021/09/01	6.3	172.26	9.3	171.88	175.00	-3	7,580	-0.04%
2021/08/31	7	166.36	11.3	166.60	168.50	-4.2	7,481	-0.06%
2021/08/30	7.1	169.63	3.1	168.09	166.00	4	7,499	0.05%
2021/08/27	13	170.00	14.3	169.85	170.50	-1.3	7,502	-0.02%
2021/08/26	24	170.21	24.1	168.32	170.50	-0.1	7,514	0.00%
2021/08/25	14.7	168.06	24.2	169.93	170.00	-9.5	7,537	-0.13%
2021/08/24	1	160.01	15.2	159.36	162.00	-14.2	7,398	-0.19%
2021/08/23	5.4	152.77	7.6	154.88	155.00	-2.2	7,405	-0.03%
2021/08/20	24	142.00	24	144.50	145.00	0	7,416	0.00%
2021/08/19	2.1	145.71	7	145.79	144.50	-4.9	7,559	-0.06%
2021/08/18	12.2	144.85	8.3	144.87	150.00	3.9	7,845	0.05%
2021/08/17	7.2	146.15	16.1	147.59	145.50	-8.9	7,965	-0.11%
2021/08/16	6.3	142.59	11.1	144.53	147.50	-4.8	7,970	-0.06%
2021/08/13	20.4	147.73	18	146.81	145.00	2.4	7,943	0.03%
2021/08/12	3	152.50	1.4	153.38	153.50	1.6	7,946	0.02%
2021/08/11	5.7	153.32	4.5	152.04	152.00	1.2	8,010	0.01%
2021/08/10	34.2	154.96	27.1	153.91	154.00	7.1	8,085	0.09%
2021/08/09	16	160.13	10.1	159.50	158.50	6	8,142	0.07%
2021/08/06	4.5	163.27	0	0.00	162.50	4.5	8,227	0.05%
2021/08/05	12.1	162.88	2	163.50	163.50	10.1	8,291	0.12%
2021/08/04	16	166.22	11	166.32	165.50	5	8,341	0.06%
2021/08/03	6.1	161.26	9	163.44	162.00	-2.9	8,289	-0.04%
2021/08/02	20.3	162.32	63.3	160.68	161.50	-43	8,306	-0.52%
2021/07/30	17.2	165.76	6	165.17	164.00	11.2	8,322	0.13%
2021/07/29	22	164.25	14.2	166.58	167.00	7.9	8,323	0.09%
2021/07/28	18.2	165.03	25.1	163.68	165.00	-7	8,391	-0.08%
2021/07/27	29.3	174.83	29.7	172.21	169.50	-0.5	8,463	-0.01%
2021/07/26	10	178.10	6.1	178.17	177.50	4	8,524	0.05%
2021/07/23	38.1	178.13	29.3	177.66	176.00	8.8	8,542	0.10%
2021/07/22	88.7	185.55	60.3	185.57	183.50	28.5	8,500	0.33%
2021/07/21	25.4	185.01	51.5	184.36	187.50	-26.1	8,323	-0.31%
2021/07/20	38.5	178.94	17.2	175.76	173.50	21.3	8,132	0.26%
2021/07/19	10	180.90	20.2	181.60	181.00	-10.2	8,090	-0.13%
2021/07/16	26.1	180.21	20.1	179.73	178.00	5.9	8,076	0.07%
2021/07/15	51.4	184.29	233.7	185.48	186.00	-182.3	8,031	-2.27%	大賣/鉅額交易
2021/07/14	21.3	184.56	22	185.96	187.00	-0.7	7,974	-0.01%
2021/07/13	43.1	187.61	39.1	187.11	181.50	4	7,875	0.05%
2021/07/12	38.6	181.23	50.5	181.54	187.00	-11.8	7,644	-0.15%
2021/07/09	31.3	172.83	36.1	173.42	171.00	-4.9	7,354	-0.07%
2021/07/08	69.4	168.95	58.4	168.98	170.00	10.9	7,228	0.15%
2021/07/07	28.3	164.56	64.1	166.80	167.50	-35.9	7,034	-0.51%
2021/07/06	7.4	162.05	10.1	161.79	160.50	-2.7	6,822	-0.04%
2021/07/05	37.2	161.97	25.1	162.42	161.50	12.1	6,856	0.18%
2021/07/02	12.6	157.94	26.3	158.46	160.50	-13.7	6,846	-0.20%
2021/07/01	14	152.11	10.5	153.52	150.00	3.5	6,993	0.05%
2021/06/30	23.1	158.76	28.5	159.00	155.50	-5.4	6,981	-0.08%
2021/06/29	6.2	156.15	5.1	156.25	154.00	1.1	6,883	0.02%
2021/06/28	9.2	155.39	14	155.54	156.50	-4.9	6,977	-0.07%
2021/06/25	36.2	156.49	35.4	157.06	155.00	0.8	6,965	0.01%
2021/06/24	27.3	155.92	42.6	155.74	155.50	-15.4	6,906	-0.22%
2021/06/23	28.1	151.53	34.8	151.88	152.00	-6.7	6,737	-0.10%
2021/06/22	11.3	150.99	18	150.42	148.50	-6.7	6,674	-0.10%
2021/06/21	13	148.19	21.3	149.32	149.50	-8.3	6,650	-0.12%
2021/06/18	15	150.47	15.6	150.63	149.00	-0.6	6,656	-0.01%
2021/06/17	47.2	149.78	52.3	147.75	151.00	-5.1	6,696	-0.08%
2021/06/16	40.3	149.94	28	151.35	148.50	12.2	6,684	0.18%
2021/06/15	13.1	149.58	11	150.47	151.00	2.1	6,544	0.03%
2021/06/11	24.9	148.88	21.1	148.92	147.00	3.8	6,582	0.06%
2021/06/10	94.5	149.87	102.4	149.37	147.00	-7.9	6,566	-0.12%	大賣/
2021/06/09	3.2	140.88	10.1	141.04	141.00	-6.9	6,218	-0.11%
2021/06/08	3	138.33	4.1	138.89	138.00	-1.1	6,244	-0.02%
2021/06/07	6.2	138.07	5	138.10	138.50	1.2	6,302	0.02%
2021/06/04	70.2	139.14	38.2	138.79	140.00	32	6,304	0.51%
2021/06/03	9.1	138.18	2	138.51	137.50	7.1	6,390	0.11%
2021/06/02	21.3	138.41	17	137.68	136.00	4.3	6,376	0.07%
2021/06/01	14.1	142.93	26.3	143.20	143.00	-12.2	6,310	-0.19%
2021/05/28	12.1	139.67	15.1	140.77	141.50	-3	6,278	-0.05%
2021/05/27	73.2	138.01	67.1	139.46	138.00	6.1	6,266	0.10%
2021/05/26	61.5	135.52	36	137.18	135.50	25.5	6,186	0.41%
2021/05/25	6	132.58	236	133.92	135.00	-230	5,925	-3.88%	大賣/鉅額交易
2021/05/24	4.1	122.13	4.1	122.76	123.00	-0.1	5,848	0.00%
2021/05/21	1.1	118.58	2.1	119.74	122.00	-1	5,878	-0.02%
2021/05/20	4.5	118.72	4.1	119.71	117.00	0.4	5,981	0.01%
2021/05/19	2	120.75	5	118.70	121.50	-3	6,021	-0.05%
2021/05/18	22	121.43	25	120.12	123.00	-3	6,011	-0.05%
2021/05/17	17	113.85	37.3	115.50	117.00	-20.3	6,035	-0.34%
2021/05/14	40.4	118.41	24	118.42	116.00	16.4	6,001	0.27%
2021/05/13	15	117.94	29.1	118.12	121.50	-14.1	6,052	-0.23%
2021/05/12	33.2	111.70	17.7	112.76	113.00	15.4	6,237	0.25%
2021/05/11	18.4	121.79	16.2	122.11	119.00	2.2	6,303	0.03%
2021/05/10	14.2	131.51	11	130.64	129.50	3.2	6,376	0.05%
2021/05/07	5.3	132.77	31	133.10	134.50	-25.8	6,490	-0.40%
2021/05/06	13.6	127.03	5	126.50	124.00	8.6	6,531	0.13%
2021/05/05	37.2	129.95	26	128.30	127.00	11.2	6,646	0.17%
2021/05/04	42.2	131.11	38.9	131.25	129.00	3.3	6,867	0.05%
2021/05/03	232.3	145.35	5.2	148.00	141.50	227.1	7,454	3.05%	大買/鉅額交易
2021/04/29	10.2	157.43	21	158.86	156.00	-10.8	7,692	-0.14%
2021/04/28	9.1	159.28	11.5	160.26	158.00	-2.4	7,845	-0.03%
2021/04/27	5.3	157.15	220.1	158.03	159.00	-214.8	7,982	-2.69%	大賣/鉅額交易
2021/04/26	18.2	151.35	24.1	153.00	152.00	-5.8	8,109	-0.07%
2021/04/23	20.2	150.33	20	152.23	152.00	0.2	8,168	0.00%
2021/04/22	20.2	153.36	9.1	151.67	148.50	11.2	8,232	0.14%
2021/04/21	211.2	156.41	9.3	156.68	156.00	201.9	8,435	2.39%	大買/鉅額交易
2021/04/20	15.7	158.45	233	158.00	159.00	-217.3	8,825	-2.46%	大賣/鉅額交易
2021/04/19	9.1	156.61	24.3	156.58	158.00	-15.3	9,012	-0.17%
2021/04/16	31.3	154.34	5	154.40	152.50	26.3	9,471	0.28%
2021/04/15	18.3	153.99	248.1	155.93	156.00	-229.8	9,474	-2.43%	大賣/鉅額交易
2021/04/14	30.1	155.04	19.1	154.25	155.00	11	9,509	0.12%
2021/04/13	26.1	160.13	19.1	162.48	158.50	7	9,638	0.07%
2021/04/12	32.2	166.58	76.3	165.11	163.00	-44.1	9,678	-0.46%
2021/04/09	24.1	165.86	21.4	167.92	164.00	2.7	9,762	0.03%
2021/04/08	32.3	169.50	132.4	170.18	166.50	-100.1	9,878	-1.01%	大賣/
2021/04/07	566.8	165.89	101.2	166.17	165.50	465.6	9,876	4.71%	大買/大賣/鉅額交易
2021/04/06	3.1	155.86	15	155.63	157.00	-11.9	9,798	-0.12%
2021/04/01	41.5	156.06	19.1	154.90	153.00	22.4	10,358	0.22%
2021/03/31	8.1	154.07	17	153.82	156.00	-8.9	10,433	-0.09%
2021/03/30	6.2	147.63	8	148.31	149.00	-1.8	10,451	-0.02%
2021/03/29	9	146.17	11.1	147.13	147.50	-2.1	10,529	-0.02%
2021/03/26	21.3	143.75	31	144.89	145.50	-9.7	10,544	-0.09%
2021/03/25	13.3	141.17	8	141.69	141.00	5.3	10,589	0.05%
2021/03/24	8	143.75	13	143.23	142.50	-5	10,613	-0.05%
2021/03/23	9.1	142.34	11	143.09	142.50	-1.9	10,681	-0.02%
2021/03/22	21.4	141.01	8.1	141.07	141.00	13.3	10,744	0.12%
2021/03/19	9.2	145.08	4.2	145.64	144.50	4.9	10,707	0.05%
2021/03/18	7.2	147.66	3.1	147.68	148.00	4.1	10,725	0.04%
2021/03/17	12.1	147.89	12	148.58	146.00	0.1	10,821	0.00%
2021/03/16	47.1	147.91	12	146.88	146.50	35.1	10,811	0.32%
2021/03/15	23.1	147.92	6	148.83	147.50	17.1	10,953	0.16%
2021/03/12	10.5	152.01	10	152.65	152.00	0.5	10,983	0.00%
2021/03/11	22.2	149.21	14.3	149.60	150.50	7.9	11,073	0.07%
2021/03/10	10	151.00	12	149.84	148.00	-2	11,186	-0.02%
2021/03/09	16.3	145.03	29	147.54	149.50	-12.7	11,559	-0.11%
2021/03/08	18.3	156.51	4	154.88	152.50	14.3	12,197	0.12%
2021/03/05	11.3	156.36	9	156.44	156.50	2.3	12,262	0.02%
2021/03/04	8.2	159.50	39	158.58	158.00	-30.8	12,337	-0.25%
2021/03/03	6.1	159.90	5	159.99	163.00	1.1	12,440	0.01%
2021/03/02	8.2	161.84	8	162.94	161.00	0.2	12,817	0.00%
2021/02/26	28.5	160.00	12.3	160.24	159.50	16.2	12,899	0.13%
2021/02/25	16	167.38	8	167.81	166.00	8	12,939	0.06%
2021/02/24	28.2	168.42	23	169.41	166.50	5.2	13,244	0.04%
2021/02/23	21.4	167.97	5.2	167.54	167.50	16.2	13,435	0.12%
2021/02/22	118.3	170.91	28	170.68	171.00	90.3	13,582	0.66%	大買/
2021/02/19	16.4	167.10	42.2	166.75	167.00	-25.8	13,916	-0.19%
2021/02/18	21.1	162.96	310	163.74	164.50	-288.9	14,899	-1.94%	大賣/鉅額交易
2021/02/17	25	163.82	31.1	162.67	164.50	-6.1	15,466	-0.04%
2021/02/05	20.2	159.04	70	156.70	156.00	-49.8	15,559	-0.32%
2021/02/04	43.3	157.95	52	158.85	159.50	-8.7	15,583	-0.06%
2021/02/03	33.7	169.19	19.8	167.84	163.00	13.9	15,439	0.09%
2021/02/02	28.3	162.67	52.2	162.32	168.00	-23.8	15,199	-0.16%
2021/02/01	26.2	153.38	18.8	152.54	155.50	7.4	15,066	0.05%
2021/01/29	59.5	161.10	38	160.41	155.00	21.5	14,987	0.14%
2021/01/28	14.2	161.69	11.1	161.73	160.00	3.2	14,856	0.02%
2021/01/27	50.4	166.57	45	167.04	166.50	5.4	14,893	0.04%
2021/01/26	80	166.77	116	167.82	163.00	-36	14,728	-0.24%	大賣/
2021/01/25	193.3	171.46	146.2	170.88	167.00	47.1	14,401	0.33%	大買/大賣/
2021/01/22	57	160.69	94.2	162.45	166.00	-37.2	13,660	-0.27%
2021/01/21	322	151.63	41.2	151.60	151.00	280.9	13,328	2.11%	大買/鉅額交易
2021/01/20	23	148.43	32	148.62	146.50	-9	13,151	-0.07%
2021/01/19	29	148.22	45.4	147.96	150.00	-16.4	12,974	-0.13%
2021/01/18	22	141.23	14.2	141.52	142.50	7.9	12,790	0.06%
2021/01/15	19.1	144.79	25.1	144.03	142.50	-6	12,768	-0.05%
2021/01/14	41.1	148.81	89.1	148.38	146.00	-48	12,692	-0.38%
2021/01/13	106.4	145.10	83	147.65	149.00	23.3	12,473	0.19%	大買/
2021/01/12	35.1	143.32	20.1	141.31	140.00	15	12,074	0.12%
2021/01/11	329.1	140.82	180.3	143.36	144.50	148.9	11,881	1.25%	大買/大賣/鉅額交易
2021/01/08	13.2	132.77	19.1	132.71	134.00	-5.9	11,457	-0.05%
2021/01/07	37.2	133.51	31.1	133.29	132.50	6.1	11,486	0.05%
2021/01/06	55.2	138.41	39	136.69	133.50	16.2	11,728	0.14%
2021/01/05	12.1	138.00	435	136.99	138.50	-423	11,645	-3.63%	大賣/鉅額交易
2021/01/04	34.1	136.31	106.3	136.74	138.50	-72.2	11,776	-0.61%	大賣/
2020/12/31	176.1	137.23	42.2	138.12	135.00	133.9	11,690	1.15%	大買/鉅額交易
2020/12/30	30.1	137.77	16	138.19	137.00	14.1	11,732	0.12%
2020/12/29	27.3	137.23	13	136.42	136.50	14.3	11,841	0.12%
2020/12/28	107.6	137.37	136.5	136.64	138.00	-28.9	11,835	-0.24%	大買/大賣/
2020/12/25	6	129.67	20	130.10	131.00	-14	11,339	-0.12%
2020/12/24	17.2	128.31	15	127.67	127.00	2.2	11,406	0.02%
2020/12/23	2	125.50	30	126.27	128.00	-28	11,591	-0.24%
2020/12/22	15	124.53	10.4	125.32	122.00	4.6	11,699	0.04%
2020/12/21	18.1	122.21	24.2	122.93	126.00	-6.1	11,830	-0.05%
2020/12/18	42.1	123.88	3	124.00	123.00	39.1	11,962	0.33%
2020/12/17	18	124.17	119	124.39	125.50	-101	12,014	-0.84%	大賣/鉅額交易
2020/12/16	107.1	123.96	22	123.43	123.50	85.1	12,000	0.71%	大買/
2020/12/15	14.2	120.07	11.8	119.50	119.00	2.4	12,041	0.02%
2020/12/14	28	121.86	68.3	121.27	121.00	-40.3	12,254	-0.33%
2020/12/11	42.1	123.10	5	122.20	121.50	37.1	12,564	0.30%
2020/12/10	28.1	125.47	12	125.67	125.00	16.1	12,969	0.12%
2020/12/09	72	129.47	93	127.94	128.50	-21	13,476	-0.16%
2020/12/08	22	123.75	91.2	124.04	124.50	-69.2	13,588	-0.51%
2020/12/07	33	124.67	33	124.27	123.00	0	13,556	0.00%
2020/12/04	93	128.07	153.4	127.84	129.00	-60.4	13,392	-0.45%	大賣/
2020/12/03	120	131.23	64	130.88	128.00	56	13,218	0.42%	大買/
2020/12/02	488.5	130.36	161.5	130.70	131.00	327	12,834	2.55%	大買/大賣/鉅額交易
2020/12/01	24.1	121.63	6.1	121.53	123.50	18	12,089	0.15%
2020/11/30	7.3	123.48	21	122.95	121.50	-13.7	12,080	-0.11%
2020/11/27	34.1	123.72	14	122.21	122.00	20.1	11,996	0.17%
2020/11/26	109.4	123.50	141.5	123.83	124.50	-32.2	11,870	-0.27%	大買/大賣/
2020/11/25	24	119.00	17.1	118.53	117.00	6.9	11,431	0.06%
2020/11/24	20	121.34	13.1	122.18	120.50	6.9	11,304	0.06%
2020/11/23	81.2	125.18	32	124.09	122.00	49.2	11,216	0.44%
2020/11/20	82.5	121.79	72	123.92	126.00	10.5	10,951	0.10%
2020/11/19	54.1	122.19	21.4	122.64	121.00	32.7	10,676	0.31%
2020/11/18	59.1	120.75	248.3	120.59	121.50	-189.2	10,487	-1.80%	大賣/鉅額交易
2020/11/17	411.8	123.17	156.9	123.43	118.50	254.9	10,075	2.53%	大買/大賣/鉅額交易
2020/11/16	76.4	116.44	111.3	117.49	119.00	-34.9	9,131	-0.38%	大賣/
2020/11/13	16.5	106.86	44.2	106.78	108.50	-27.8	8,563	-0.32%
2020/11/12	7.1	104.15	22	104.66	104.50	-14.9	8,433	-0.18%
2020/11/11	3.1	102.02	11	102.36	102.50	-7.9	8,359	-0.09%
2020/11/10	13.1	101.46	2	102.25	100.50	11.1	8,369	0.13%
2020/11/09	3	103.67	5	104.00	104.00	-2	8,364	-0.02%
2020/11/06	9	103.61	91	103.70	103.00	-82	8,358	-0.98%
2020/11/05	14	102.07	5	102.20	103.00	9	8,347	0.11%
2020/11/04	42	103.82	44	103.72	102.50	-2	8,368	-0.02%
2020/11/03	78	100.64	6	100.67	100.50	72	8,487	0.85%
2020/11/02	5	98.38	18	99.59	99.50	-13	8,522	-0.15%
2020/10/30	5	99.42	4	99.28	98.50	1	8,509	0.01%
2020/10/29	7.1	100.06	16	100.68	100.50	-9	8,513	-0.11%
2020/10/28	8	102.81	12	103.33	102.00	-4	8,516	-0.05%
2020/10/27	28.1	102.27	19	102.92	104.50	9.1	8,513	0.11%
2020/10/26	16.1	102.69	10	104.30	102.00	6.1	8,498	0.07%
2020/10/23	17	103.56	14	103.36	104.00	3	8,564	0.04%
2020/10/22	17	101.44	8.2	101.00	101.00	8.8	8,547	0.10%
2020/10/21	7	103.36	33	103.42	102.50	-26	8,582	-0.30%
2020/10/20	8.6	102.97	8	103.19	102.50	0.6	8,585	0.01%
2020/10/19	22	102.41	21	102.55	103.00	1	8,628	0.01%
2020/10/16	19	102.53	8	104.31	101.00	11	8,639	0.13%
2020/10/15	18	104.08	6	104.42	103.50	12	8,629	0.14%
2020/10/14	42	107.71	115	108.42	105.00	-73	8,754	-0.83%	大賣/
2020/10/13	29.1	104.56	8	105.13	106.00	21.1	8,527	0.25%
2020/10/12	30.2	104.77	87.5	104.94	106.00	-57.3	8,498	-0.67%
2020/10/08	25	101.96	20	101.95	101.00	5	8,424	0.06%
2020/10/07	49	104.72	46	105.54	102.50	3	8,470	0.04%
2020/10/06	148	103.96	78	104.53	104.50	70	8,478	0.83%	大買/
2020/10/05	105	101.43	62.1	102.30	103.50	42.9	8,798	0.49%	大買/
2020/09/30	31	100.66	22	101.00	101.50	9	9,160	0.10%
2020/09/29	29	100.28	39	100.68	101.00	-10	9,258	-0.11%
2020/09/28	44	100.13	52	99.98	102.00	-8	9,259	-0.09%
2020/09/25	33	95.61	23	98.14	94.60	10	9,281	0.11%
2020/09/24	62	98.80	39.1	98.89	97.10	22.9	9,450	0.24%
2020/09/23	30.1	99.59	47.1	99.77	102.00	-17	9,534	-0.18%
2020/09/22	18	97.36	11	96.81	98.00	7	9,348	0.07%
2020/09/21	41	98.25	42	99.35	97.40	-1	9,295	-0.01%
2020/09/18	38	99.47	33	99.31	98.60	5	9,229	0.05%
2020/09/17	60	101.27	38	102.22	100.00	22	9,114	0.24%
2020/09/16	53.2	101.05	44.1	101.06	100.00	9.1	8,922	0.10%
2020/09/15	55.1	99.44	83	99.73	102.00	-28	8,637	-0.32%
2020/09/14	133	99.41	122	98.95	96.70	11	8,137	0.14%	大買/大賣/
2020/09/11	18.1	93.10	50.2	93.44	95.30	-32.2	7,562	-0.43%
2020/09/10	9	89.44	8	89.70	89.20	1	7,233	0.01%
2020/09/09	2	87.10	7	87.97	89.00	-5	7,201	-0.07%
2020/09/08	5	87.30	2	87.90	88.20	3	7,241	0.04%
2020/09/07	4	88.40	10	88.44	87.40	-6	7,315	-0.08%
2020/09/04	5	87.28	1	86.80	87.40	4	7,363	0.05%
2020/09/03	5	89.52	19	89.59	88.00	-14	7,371	-0.19%
2020/09/02	3	86.00	3	86.70	87.30	0	7,348	0.00%
2020/09/01	11	85.40	0	0.00	85.10	11	7,370	0.15%
2020/08/31	4	87.08	1.3	86.65	86.30	2.7	7,492	0.04%
2020/08/28	6	86.97	13	86.75	87.20	-7	7,879	-0.09%
2020/08/27	9	88.32	7	88.44	88.10	2	7,968	0.03%
2020/08/26	12	88.26	10	87.39	89.50	2	8,010	0.02%
2020/08/25	3	85.10	6	85.27	85.00	-3	7,989	-0.04%
2020/08/24	4	84.10	5	84.24	85.00	-1	8,016	-0.01%
2020/08/21	10	82.93	6	83.70	84.50	4	8,076	0.05%
2020/08/20	6	81.70	5	83.86	81.50	1	8,083	0.01%
2020/08/19	13	87.49	8.2	87.68	86.20	4.8	8,041	0.06%
2020/08/18	35	89.71	9.4	89.68	88.80	25.6	8,071	0.32%
2020/08/17	5	91.88	8	92.14	91.70	-3	8,058	-0.04%
2020/08/14	6	91.65	5	92.46	92.60	1	8,104	0.01%
2020/08/13	8	92.08	6	93.15	91.60	2	8,157	0.02%
2020/08/12	12	93.53	0	0.00	93.10	12	8,303	0.14%
2020/08/11	11	95.46	9	96.06	94.60	2	8,348	0.02%
2020/08/10	8	98.50	7.1	98.34	96.10	0.9	8,378	0.01%
2020/08/07	91	100.30	50	100.10	98.50	41	8,401	0.49%
2020/08/05	8	97.49	5	97.42	97.50	3	8,329	0.04%
2020/08/04	8	96.41	6	96.12	96.60	2	8,709	0.02%
2020/08/03	5	96.76	1.1	96.30	96.10	3.9	9,128	0.04%
2020/07/31	9	95.40	11	95.97	97.20	-2	9,216	-0.02%
2020/07/30	6	94.28	9	93.92	94.50	-3	9,312	-0.03%
2020/07/29	5	92.48	6	92.80	93.80	-1	9,369	-0.01%
2020/07/28	30.6	94.73	25	93.89	91.90	5.6	9,396	0.06%
2020/07/27	19	96.49	8	96.00	95.90	11	9,428	0.12%
2020/07/24	14.7	96.99	2.1	98.29	96.10	12.6	9,679	0.13%
2020/07/23	8.2	98.77	2.2	99.37	98.60	6	9,680	0.06%
2020/07/22	11	99.03	7	98.80	99.10	4	9,783	0.04%
2020/07/21	9	97.01	7.1	97.20	97.70	2	9,763	0.02%
2020/07/20	9.1	95.67	7	95.33	95.40	2.1	9,771	0.02%
2020/07/17	39	98.57	50	98.30	97.20	-11	9,794	-0.11%
2020/07/16	6.1	96.66	4	96.50	96.30	2.1	9,711	0.02%
2020/07/15	16	97.76	10	97.29	96.00	6	9,738	0.06%
2020/07/14	15	99.03	7	98.74	97.70	8	9,932	0.08%
2020/07/13	36	101.42	19	101.79	102.00	17	9,837	0.17%
2020/07/10	46.9	103.00	21	101.83	101.00	25.9	9,772	0.27%
2020/07/09	71.4	109.35	58	109.47	107.00	13.4	9,605	0.14%
2020/07/08	63.3	105.49	145	104.25	110.50	-81.7	9,125	-0.90%	大賣/
2020/07/07	38	100.38	52	100.82	101.00	-14	8,593	-0.16%
2020/07/06	42.1	100.38	27	100.49	101.00	15.1	8,494	0.18%
2020/07/03	70	101.12	38	99.78	98.20	32	8,424	0.38%
2020/07/02	45.2	98.31	55.1	99.20	99.10	-9.9	8,282	-0.12%
2020/07/01	18	95.57	48	96.11	95.60	-30	7,965	-0.38%
2020/06/30	4	90.25	3.1	90.31	90.50	0.9	7,750	0.01%
2020/06/29	2	90.50	3	91.30	90.60	-1	7,847	-0.01%
2020/06/24	1	92.20	21	92.86	91.90	-20	7,896	-0.25%
2020/06/23	3.3	92.97	2	93.10	92.20	1.3	8,098	0.02%
2020/06/22	58	94.39	5	94.22	93.40	53	8,226	0.64%
2020/06/19	2	94.40	21	93.75	93.40	-19	8,300	-0.23%
2020/06/18	2	93.50	6	93.28	93.10	-4	8,361	-0.05%
2020/06/17	15	92.43	3	92.73	93.00	12	8,467	0.14%
2020/06/16	4	92.50	13	92.34	93.30	-9	8,585	-0.10%
2020/06/15	5	91.40	8	91.31	89.90	-3	8,755	-0.03%
2020/06/12	5	89.86	4	88.83	91.40	1	8,897	0.01%
2020/06/11	16.3	91.97	10	92.92	90.10	6.3	9,037	0.07%
2020/06/10	6	94.45	14	94.60	94.50	-8	9,128	-0.09%
2020/06/09	6	93.57	4	93.33	93.70	2	9,272	0.02%
2020/06/08	19.3	93.78	3	93.90	93.00	16.3	9,412	0.17%
2020/06/05	4	94.10	6	94.03	94.00	-2	9,435	-0.02%
2020/06/04	27	94.16	25	94.32	93.50	2	9,492	0.02%
2020/06/03	80	95.53	85	95.09	93.70	-5	9,494	-0.05%
2020/06/02	12	92.53	10	92.92	91.10	2	9,284	0.02%
2020/06/01	30	91.78	7.2	91.67	91.90	22.8	9,379	0.24%
2020/05/29	4	87.90	4	89.78	90.80	0	9,702	0.00%
2020/05/28	9	89.04	3	88.73	87.80	6	9,720	0.06%
2020/05/27	4.9	89.33	9	89.83	88.80	-4.1	9,788	-0.04%
2020/05/26	28	88.66	17	89.15	88.50	11	9,806	0.11%
2020/05/25	6	86.62	8.1	87.19	88.80	-2.1	9,789	-0.02%
2020/05/22	7	86.29	8	86.18	85.90	-1	9,781	-0.01%
2020/05/21	3	86.87	2	87.45	88.80	1	9,752	0.01%
2020/05/20	11	85.45	10	85.74	85.30	1	9,695	0.01%
2020/05/19	8	86.55	4	86.08	86.70	4	9,667	0.04%
2020/05/18	22	87.34	53	87.90	85.80	-31	9,616	-0.32%
2020/05/15	18	91.83	12	91.68	91.10	6	9,483	0.06%
2020/05/14	13	93.85	81	93.60	92.30	-68	9,493	-0.72%
2020/05/13	19	94.30	39	94.53	95.30	-20	9,489	-0.21%
2020/05/12	29.3	94.74	13	94.71	93.40	16.3	9,548	0.17%
2020/05/11	74.2	99.29	60	99.22	97.50	14.2	9,540	0.15%
2020/05/08	83	95.04	101	95.86	96.10	-18	9,189	-0.20%	大賣/
2020/05/07	44	90.95	29.2	91.12	91.40	14.8	8,821	0.17%
2020/05/06	27	89.86	24	90.60	89.00	3	8,781	0.03%
2020/05/05	12.6	88.92	10	89.25	88.50	2.6	8,759	0.03%
2020/05/04	15	88.42	7	88.64	88.50	8	9,065	0.09%
2020/04/30	40	92.11	10	91.26	90.60	30	9,148	0.33%
2020/04/29	35	92.13	43	93.06	91.50	-8	9,139	-0.09%
2020/04/28	24	89.50	12	89.39	89.80	12	8,958	0.13%
2020/04/27	33	88.86	23	89.70	88.70	10	9,014	0.11%
2020/04/24	10	86.84	9	87.50	87.60	1	8,918	0.01%
2020/04/23	18	87.71	23	88.03	87.00	-5	8,920	-0.06%
2020/04/22	5	85.96	6	85.87	87.50	-1	8,959	-0.01%
2020/04/21	28	87.39	27	87.67	86.10	1	8,978	0.01%
2020/04/20	20	86.85	13	87.50	87.90	7	9,018	0.08%
2020/04/17	37	89.48	44	91.41	88.10	-7	8,971	-0.08%
2020/04/16	2.1	87.90	2	87.70	87.80	0.1	8,827	0.00%
2020/04/15	6	87.95	6	88.23	87.80	0	8,853	0.00%
2020/04/14	8	86.55	25	86.91	88.00	-17	9,047	-0.19%
2020/04/13	13	84.99	8	84.95	85.30	5	9,083	0.06%
2020/04/10	13	86.75	13	86.62	86.20	0	9,123	0.00%
2020/04/09	19	87.81	19	87.94	86.50	0	9,195	0.00%
2020/04/08	58	90.92	40	90.78	89.60	18	9,340	0.19%
2020/04/07	59	86.26	43	88.26	87.30	16	9,232	0.17%
2020/04/06	8	81.28	10.1	80.75	81.20	-2.1	9,085	-0.02%
2020/04/01	4	77.93	13.2	78.90	79.50	-9.2	9,076	-0.10%
2020/03/31	16	79.04	19	78.56	77.90	-3	9,050	-0.03%
2020/03/30	17	76.24	21	75.00	78.40	-4	9,000	-0.04%
2020/03/27	36	77.48	46	77.90	75.70	-10	8,991	-0.11%
2020/03/26	18	74.11	7	74.56	75.70	11	8,840	0.12%
2020/03/25	33	75.18	37	75.03	75.70	-4	8,754	-0.05%
2020/03/24	18	69.31	11	68.71	69.80	7	8,674	0.08%
2020/03/23	9	62.83	2	64.15	63.80	7	8,641	0.08%
2020/03/20	18	62.74	44	63.00	63.30	-26	8,804	-0.30%
2020/03/19	38	58.18	29	60.53	57.60	9	8,700	0.10%
2020/03/18	15.1	69.66	26	69.70	64.00	-10.9	8,591	-0.13%
2020/03/17	7	74.60	11.1	74.72	70.50	-4.1	8,513	-0.05%
2020/03/16	17	80.39	17	81.43	75.60	0	8,509	0.00%
2020/03/13	47	80.64	44	80.25	83.50	3	8,405	0.04%
2020/03/12	27	87.59	11	88.19	87.70	16	8,233	0.19%
2020/03/11	45	94.33	44	93.18	92.40	1	8,168	0.01%
2020/03/10	3	92.63	16	93.00	95.90	-13	8,272	-0.16%
2020/03/09	18	93.92	4	93.70	92.40	14	8,457	0.17%
2020/03/06	22	99.66	35	99.85	98.60	-13	8,419	-0.15%
2020/03/05	30	99.66	27	99.74	99.60	3	8,434	0.04%
2020/03/04	45	98.51	48	98.16	96.80	-3	8,409	-0.04%
2020/03/03	13	96.29	7	96.27	95.70	6	8,435	0.07%
2020/03/02	14	91.94	33	87.05	94.40	-19	8,804	-0.22%
2020/02/27	13	94.23	10	95.62	90.00	3	9,012	0.03%
2020/02/26	2	97.05	2	97.04	96.00	0	8,934	0.00%
2020/02/25	5	95.22	4	95.23	97.80	1	8,892	0.01%
2020/02/24	8	95.60	6	95.30	95.00	2	8,833	0.02%
2020/02/21	5	97.42	3	97.73	97.80	2	8,794	0.02%
2020/02/20	27	98.45	4	98.43	97.60	23	8,782	0.26%
2020/02/19	11	97.76	13	97.45	97.70	-2	8,733	-0.02%
2020/02/18	14	97.29	11.1	97.93	96.50	2.9	8,702	0.03%
2020/02/17	8	97.68	4.2	98.06	97.20	3.8	8,639	0.04%
2020/02/14	7	100.16	4.2	100.21	99.90	2.8	8,553	0.03%
2020/02/13	8	102.44	6	102.33	100.00	2	8,543	0.02%
2020/02/12	12	102.00	21	102.45	101.00	-9	8,589	-0.10%
2020/02/11	8	98.45	21	98.65	99.70	-13	8,629	-0.15%
2020/02/10	24	95.98	24	96.38	95.40	0	8,773	0.00%
2020/02/07	14	99.23	14	99.87	97.00	0	9,047	0.00%
2020/02/06	33.1	99.08	42.4	99.58	100.50	-9.3	9,113	-0.10%
2020/02/05	54	99.91	39	100.12	97.80	15	9,034	0.17%
2020/02/04	15.3	95.24	9	96.54	96.40	6.3	8,705	0.07%
2020/02/03	6	89.65	13	90.36	94.90	-7	8,610	-0.08%
2020/01/31	6	89.37	6	89.90	91.20	0	8,511	0.00%
2020/01/30	10	88.89	4	91.90	87.30	6	8,531	0.07%
2020/01/20	0	0.00	13	95.62	96.90	-13	8,456	-0.15%
2020/01/17	13	95.52	15	94.89	94.50	-2	8,431	-0.02%
2020/01/16	7	94.47	5	94.20	95.30	2	8,427	0.02%
2020/01/15	17	96.58	5	96.20	95.80	12	8,401	0.14%
2020/01/14	10	94.27	14.2	94.51	95.20	-4.2	8,835	-0.05%
2020/01/13	11	90.43	11	90.60	90.70	0	9,053	0.00%
2020/01/10	15	89.29	10	89.04	89.30	5	9,268	0.05%
2020/01/09	8	91.49	9	91.36	91.80	-1	9,510	-0.01%
2020/01/08	21.4	92.53	7	92.04	90.20	14.4	10,031	0.14%
2020/01/07	17	99.51	6	99.67	97.60	11	10,026	0.11%
2020/01/06	14	101.25	9	101.44	100.00	5	10,400	0.05%
2020/01/03	19	102.34	3	102.50	101.50	16	10,881	0.15%
2020/01/02	15	103.97	16.2	104.30	105.00	-1.2	11,064	-0.01%
2019/12/31	9	99.41	5	99.46	99.50	4	10,948	0.04%
2019/12/30	8	99.83	3	100.67	99.00	5	11,076	0.05%
2019/12/27	4.2	101.79	6	101.33	101.50	-1.8	11,597	-0.02%
2019/12/26	7	100.43	8.2	100.17	100.00	-1.2	11,658	-0.01%
2019/12/25	7	99.80	6	100.18	100.00	1	11,688	0.01%
2019/12/24	10.4	99.36	13	99.07	98.30	-2.6	11,747	-0.02%
2019/12/23	14	100.73	10.2	101.58	99.90	3.8	11,804	0.03%
2019/12/20	9.1	104.82	2	104.50	103.50	7.1	11,897	0.06%
2019/12/19	3.2	105.09	1	105.50	105.50	2.2	12,162	0.02%
2019/12/18	8	108.88	6	107.08	106.00	2	12,220	0.02%
2019/12/17	46	109.63	59	109.59	109.50	-13	12,325	-0.11%
2019/12/16	9	104.50	11	104.91	104.50	-2	12,218	-0.02%
2019/12/13	11	105.86	11	106.27	104.50	0	12,755	0.00%
2019/12/12	3	104.83	5	104.80	104.50	-2	13,105	-0.02%
2019/12/11	21	104.98	17	104.82	104.00	4	13,238	0.03%
2019/12/10	4.1	102.38	3	102.50	102.00	1.1	13,436	0.01%
2019/12/09	11	104.41	3	105.00	103.50	8	13,574	0.06%
2019/12/06	24	105.67	17	105.82	105.50	7	13,831	0.05%
2019/12/05	36	105.75	26	105.50	104.00	10	14,405	0.07%
2019/12/04	48	110.08	47	108.45	107.50	1	14,663	0.01%
2019/12/03	12	107.29	13	107.65	108.50	-1	14,865	-0.01%
2019/12/02	26	106.85	14	107.50	106.00	12	15,401	0.08%
2019/11/29	15	112.13	15	112.13	111.50	0	15,404	0.00%
2019/11/28	79	114.35	89	113.24	112.00	-10	15,298	-0.07%
2019/11/27	67	111.34	70	110.81	111.00	-3	14,921	-0.02%
2019/11/26	32	103.78	34	105.25	108.50	-2	14,529	-0.01%
2019/11/25	0	0.00	1	98.90	98.90	-1	14,310	-0.01%
2019/11/21	17	93.04	2	92.00	94.20	15	14,551	0.10%
2019/11/20	0	0.00	9	96.84	94.20	-9	14,664	-0.06%
2019/11/19	7	98.39	0	0.00	97.50	7	14,688	0.05%
2019/11/18	1	102.50	1	102.00	101.00	0	14,718	0.00%
2019/11/13	0	0.00	5	103.00	102.00	-5	14,962	-0.03%
2019/11/12	2	97.55	2	97.35	98.10	0	15,137	0.00%
2019/11/11	16.1	103.66	5	104.70	103.00	11.1	15,473	0.07%
2019/11/08	13.1	110.22	13	110.96	108.50	0.1	15,364	0.00%
2019/11/07	25	111.58	25	111.88	109.50	0	15,210	0.00%
2019/11/06	38.2	118.24	22	116.98	115.00	16.2	15,132	0.11%
2019/11/05	21	121.60	26	121.25	124.00	-5	14,872	-0.03%
2019/11/04	6	114.50	3	114.33	115.00	3	14,941	0.02%
2019/11/01	7	110.50	4	111.88	114.50	3	15,078	0.02%
2019/10/31	7	108.50	4	110.00	108.50	3	15,118	0.02%
2019/10/30	2	110.75	4	108.50	112.00	-2	15,199	-0.01%
2019/10/29	20	109.28	23	108.96	109.50	-3	15,252	-0.02%
2019/10/28	8	116.25	5	115.70	116.50	3	15,252	0.02%
2019/10/25	5	114.70	1	115.00	113.50	4	15,235	0.03%
2019/10/24	2	114.25	9	114.28	115.50	-7	15,301	-0.05%
2019/10/23	14	116.14	5	115.90	115.00	9	15,372	0.06%
2019/10/22	111	118.82	122.4	118.92	119.00	-11.4	15,430	-0.07%	大買/大賣/
2019/10/21	40	110.31	54	111.45	113.00	-14	15,094	-0.09%
2019/10/18	74	109.29	64	109.52	108.00	10	15,045	0.07%
2019/10/17	32	103.88	55	105.49	110.00	-23	15,039	-0.15%
2019/10/16	126.4	107.04	53	105.30	100.50	73.4	14,737	0.50%	大買/
2019/10/15	36	106.25	32	106.67	106.00	4	14,272	0.03%
2019/10/14	92	107.65	102	107.98	107.50	-10	14,100	-0.07%	大賣/
2019/10/09	31	94.14	67.5	97.80	100.50	-36.5	13,740	-0.27%
2019/10/08	23	91.13	37	90.15	91.40	-14	13,266	-0.11%
2019/10/07	10	88.24	2	88.85	88.70	8	13,351	0.06%
2019/10/04	18	88.58	10	88.05	87.60	8	13,312	0.06%
2019/10/03	67	88.82	102	88.92	88.30	-35	13,326	-0.26%	大賣/
2019/10/02	11	85.38	12	85.28	85.80	-1	12,862	-0.01%
2019/10/01	7	83.66	17	84.12	84.70	-10	12,819	-0.08%
2019/09/27	14	82.61	4	83.38	83.90	10	12,934	0.08%
2019/09/26	15	84.17	20	84.09	84.40	-5	12,980	-0.04%
2019/09/25	25	82.84	31	83.23	83.90	-6	12,975	-0.05%
2019/09/24	25	84.08	20	83.69	82.60	5	13,061	0.04%
2019/09/23	25	87.61	26	87.59	87.50	-1	12,912	-0.01%
2019/09/20	24	87.05	24	86.51	87.30	0	13,227	0.00%
2019/09/19	29	86.69	19	86.50	86.60	10	13,442	0.07%
2019/09/18	108	86.89	81	86.89	86.00	27	13,397	0.20%	大買/
2019/09/17	90	85.79	87	85.14	85.40	3	12,890	0.02%
2019/09/16	51	82.61	54	82.72	84.00	-3	12,510	-0.02%
2019/09/12	48	83.15	62	82.96	82.00	-14	12,372	-0.11%
2019/09/11	22	81.30	22	81.55	80.50	0	12,101	0.00%
2019/09/10	70	80.75	38	80.94	81.20	32	11,925	0.27%
2019/09/09	73	81.30	163	81.44	83.00	-90	11,628	-0.77%	大賣/
2019/09/06	63	79.18	69	78.79	78.00	-6	10,977	-0.05%
2019/09/05	62	77.25	47	76.99	76.20	15	10,564	0.14%
2019/09/04	65	73.15	86	74.57	77.10	-21	10,169	-0.21%
2019/09/03	36	71.01	33	70.63	70.10	3	9,589	0.03%
2019/09/02	8	68.14	7	67.74	68.70	1	9,455	0.01%
2019/08/30	1	68.40	2	68.15	67.00	-1	9,453	-0.01%
2019/08/29	4	66.80	2	66.05	67.50	2	9,601	0.02%
2019/08/28	4	64.43	0	0.00	65.90	4	9,688	0.04%
2019/08/27	20	65.85	11	65.75	66.00	9	9,756	0.09%
2019/08/26	11	66.33	11	66.05	66.00	0	9,649	0.00%
2019/08/23	4	69.98	9	69.24	69.50	-5	9,512	-0.05%
2019/08/22	2	71.75	0	0.00	71.50	2	9,384	0.02%
2019/08/21	1	70.60	3	70.80	71.40	-2	9,339	-0.02%
2019/08/20	9	71.90	20	72.23	70.50	-11	9,302	-0.12%
2019/08/19	0	0.00	3	71.20	70.80	-3	9,206	-0.03%
2019/08/16	17	71.16	3	70.90	70.10	14	9,176	0.15%
2019/08/15	34	72.37	31	71.34	71.20	3	9,143	0.03%
2019/08/14	24	75.39	44.1	74.97	74.20	-20.1	9,003	-0.22%
2019/08/13	2	71.30	0	0.00	71.30	2	8,675	0.02%
2019/08/12	5	72.06	3	71.60	71.10	2	8,647	0.02%
2019/08/08	8	71.68	12	71.58	71.40	-4	8,592	-0.05%
2019/08/07	6	69.28	24	69.48	69.90	-18	8,444	-0.21%
2019/08/06	26	65.42	16	66.57	69.20	10	8,398	0.12%
2019/08/05	50	68.77	13	70.33	66.80	37	8,224	0.45%
2019/08/02	7	71.67	21	71.19	72.70	-14	8,045	-0.17%
2019/08/01	25	71.67	44	71.79	73.50	-19	7,985	-0.24%
2019/07/31	1	71.20	14	70.19	71.00	-13	7,850	-0.17%
2019/07/30	8	72.80	8.1	71.14	71.70	-0.1	7,746	0.00%
2019/07/29	2	74.60	6	73.52	73.80	-4	7,627	-0.05%
2019/07/26	1	73.80	4	73.93	74.30	-3	7,588	-0.04%
2019/07/25	5.1	72.91	20	73.83	74.60	-14.9	7,550	-0.20%
2019/07/24	19	73.79	6	73.62	72.80	13	7,436	0.17%
2019/07/23	18	74.59	6	73.28	72.80	12	7,315	0.16%
2019/07/22	29.1	73.10	48	74.20	74.00	-18.9	7,166	-0.26%
2019/07/19	8	71.36	14	71.30	72.40	-6	6,836	-0.09%
2019/07/18	30	68.27	12	68.16	68.90	18	6,579	0.27%
2019/07/17	11	69.89	18	69.33	69.00	-7	6,507	-0.11%
2019/07/16	33	70.15	41	68.95	68.50	-8	6,374	-0.13%
2019/07/15	13	71.05	10	70.15	69.80	3	6,340	0.05%
2019/07/12	5	72.30	2	71.60	72.00	3	6,566	0.05%
2019/07/11	64	73.07	61	73.07	72.50	3	6,451	0.05%
2019/07/10	14	67.91	14	67.39	68.40	0	6,067	0.00%
2019/07/09	62	67.42	54	67.37	67.50	8	5,994	0.13%
2019/07/08	25	66.29	35	65.94	66.40	-10	5,837	-0.17%
2019/07/05	1	64.10	3	64.90	65.10	-2	5,746	-0.03%
2019/07/04	11	64.11	11	64.40	64.00	0	5,678	0.00%
2019/07/03	15	66.38	10	66.22	65.00	5	5,522	0.09%
2019/07/02	10	64.79	4	65.08	66.00	6	5,438	0.11%
2019/07/01	34	65.63	24	66.18	65.60	10	5,352	0.19%
2019/06/28	8	64.44	28	64.33	64.50	-20	5,160	-0.39%
2019/06/27	70	63.19	69	62.77	65.00	1	5,060	0.02%
2019/06/26	56	60.01	46	60.68	60.20	10	4,783	0.21%
2019/06/25	8	56.91	10	57.05	57.10	-2	4,876	-0.04%
2019/06/24	15	57.27	6	57.28	57.40	9	5,093	0.18%
2019/06/21	14	57.06	3	57.17	56.10	11	5,048	0.22%
2019/06/20	11	56.31	19	55.95	56.60	-8	4,983	-0.16%
2019/06/19	1	54.80	7	54.80	55.10	-6	5,046	-0.12%
2019/06/18	0	0.00	6	53.50	53.00	-6	4,947	-0.12%
2019/06/17	6	52.22	7	51.97	52.80	-1	4,964	-0.02%
2019/06/14	1	52.30	6	52.30	52.00	-5	5,048	-0.10%
2019/06/13	3	52.53	6	52.42	53.00	-3	5,187	-0.06%
2019/06/12	23	52.90	8	52.28	52.10	15	5,480	0.27%
2019/06/11	13	51.51	21	51.31	52.10	-8	5,405	-0.15%
2019/06/10	5	51.38	11	51.95	51.50	-6	5,338	-0.11%
2019/06/06	2	50.20	2	49.73	50.80	0	5,275	0.00%
2019/06/05	24	51.03	18	50.02	49.95	6	5,209	0.12%
2019/06/04	26	48.37	23	48.45	48.55	3	5,016	0.06%
2019/06/03	7	46.79	16	46.68	48.15	-9	4,902	-0.18%
2019/05/31	0	0.00	2	43.98	43.80	-2	4,754	-0.04%
2019/05/30	0	0.00	4	42.15	42.50	-4	4,751	-0.08%
2019/05/29	4	41.48	0	0.00	41.65	4	4,759	0.08%
2019/05/28	2	42.00	1	41.50	41.90	1	4,771	0.02%
2019/05/27	0	0.00	14	40.74	41.35	-14	4,812	-0.29%
2019/05/24	12	41.50	1	41.30	41.50	11	4,878	0.23%
2019/05/23	5	40.82	2	41.13	41.25	3	4,893	0.06%
2019/05/22	6	42.45	7	43.25	41.80	-1	4,936	-0.02%
2019/05/21	3	40.65	2	41.00	42.20	1	5,003	0.02%
2019/05/20	5	41.39	2	41.03	41.40	3	5,012	0.06%
2019/05/17	5	44.57	3	43.43	43.80	2	5,016	0.04%
2019/05/16	2	46.40	0	0.00	45.25	2	5,312	0.04%
2019/05/15	2	47.53	4	47.64	47.50	-2	5,368	-0.04%
2019/05/14	4	46.65	0	0.00	46.70	4	5,442	0.07%
2019/05/13	13	49.52	1	48.95	47.80	12	5,543	0.22%
2019/05/10	1	51.50	2	50.85	51.00	-1	5,558	-0.02%
2019/05/09	1	51.30	4	51.25	50.40	-3	5,544	-0.05%
2019/05/08	2	50.40	10	50.40	50.70	-8	5,517	-0.14%
2019/05/06	3	51.07	14	50.96	50.70	-11	5,630	-0.20%
2019/05/03	10	52.70	0	0.00	52.70	10	5,628	0.18%
2019/05/02	3	52.43	6	52.50	53.00	-3	5,637	-0.05%
2019/04/30	1	50.10	1	50.30	50.50	0	5,604	0.00%
2019/04/29	5	51.20	2	50.65	50.00	3	5,725	0.05%
2019/04/26	4	50.55	2	51.35	51.70	2	5,741	0.03%
2019/04/24	3	53.07	1	52.70	52.90	2	5,765	0.03%
2019/04/23	0	0.00	2	53.20	53.50	-2	5,780	-0.03%
2019/04/22	0	0.00	1	54.20	54.00	-1	5,789	-0.02%
2019/04/19	10	54.06	8	54.56	54.00	2	5,830	0.03%
2019/04/18	47	54.68	51	55.23	53.70	-4	5,847	-0.07%
2019/04/17	5	52.78	0	0.00	52.70	5	5,583	0.09%
2019/04/16	2	53.05	1	52.90	52.70	1	5,734	0.02%
2019/04/15	0	0.00	34	51.71	53.00	-34	5,824	-0.58%
2019/04/12	7	52.11	6	52.27	52.00	1	5,956	0.02%
2019/04/11	8	53.76	7	53.77	53.10	1	6,111	0.02%
2019/04/10	1	53.60	7	54.09	54.00	-6	6,532	-0.09%
2019/04/09	1	54.30	1	54.40	54.00	0	7,067	0.00%
2019/04/08	11	54.68	20	54.98	54.30	-9	7,208	-0.12%
2019/04/03	5	53.34	3	53.77	53.30	2	7,461	0.03%
2019/04/02	3	54.93	5	55.22	54.30	-2	7,776	-0.03%
2019/04/01	4	54.23	24	54.98	54.00	-20	7,759	-0.26%
2019/03/29	5	54.86	3	55.03	54.00	2	7,666	0.03%
2019/03/28	96	56.22	102	55.64	52.80	-6	7,511	-0.08%	大賣/
2019/03/27	18	52.33	39	52.75	53.90	-21	7,012	-0.30%
2019/03/26	0	0.00	4	49.08	49.00	-4	6,655	-0.06%
2019/03/25	1	48.50	3	48.93	48.45	-2	6,643	-0.03%
2019/03/22	42	49.95	45	49.93	49.90	-3	6,623	-0.05%
2019/03/21	2	48.80	0	0.00	48.85	2	6,491	0.03%
2019/03/20	2	49.40	3	49.03	48.80	-1	6,638	-0.02%
2019/03/19	13	49.17	10	49.06	49.05	3	6,655	0.05%
2019/03/18	3	48.75	6	48.57	48.70	-3	6,553	-0.05%
2019/03/15	69	49.04	42	48.85	47.50	27	6,382	0.42%
2019/03/14	3	46.60	7	46.68	46.25	-4	6,063	-0.07%
2019/03/13	2	46.08	0	0.00	46.10	2	6,087	0.03%
2019/03/12	4	46.20	1	46.35	46.00	3	6,160	0.05%
2019/03/08	0	0.00	2	45.10	45.20	-2	6,283	-0.03%
2019/03/07	6	45.96	6	45.81	45.40	0	6,448	0.00%
2019/03/06	1	46.80	1	47.00	46.80	0	6,502	0.00%
2019/03/05	2	47.33	0	0.00	47.50	2	6,528	0.03%
2019/03/04	1	46.50	3	47.65	47.80	-2	6,592	-0.03%
2019/02/27	3	46.87	4	47.19	46.90	-1	6,590	-0.02%
2019/02/26	1	47.70	2	48.10	47.80	-1	6,617	-0.02%
2019/02/25	3	48.40	8	48.39	47.80	-5	6,610	-0.08%
2019/02/22	4	47.56	1	47.85	47.55	3	6,555	0.05%
2019/02/21	4	48.14	7	48.09	48.45	-3	6,544	-0.05%
2019/02/20	53	48.98	10	48.33	47.95	43	6,498	0.66%
2019/02/19	4	48.04	9	48.24	48.00	-5	6,403	-0.08%
2019/02/18	32	47.74	31	48.06	47.60	1	6,414	0.02%
2019/02/15	96	48.58	95	49.19	47.55	1	6,359	0.02%
2019/02/14	12	46.71	20	46.65	46.75	-8	6,030	-0.13%
2019/02/13	26	46.22	22	46.05	46.10	4	5,949	0.07%
2019/02/12	11	45.87	7	45.93	46.20	4	5,884	0.07%
2019/02/11	4	44.58	5	44.55	44.55	-1	5,769	-0.02%
2019/01/30	4	43.40	7	43.14	43.00	-3	5,735	-0.05%
2019/01/29	7	43.41	4	43.15	43.15	3	5,798	0.05%
2019/01/28	4	44.45	4	44.10	44.10	0	5,802	0.00%
2019/01/25	27	44.28	28	44.46	44.15	-1	5,810	-0.02%
2019/01/24	5	43.52	14	43.72	43.40	-9	5,742	-0.16%
2019/01/23	4	42.78	6	43.08	43.30	-2	5,746	-0.03%
2019/01/22	3	42.63	5	42.62	42.50	-2	5,729	-0.03%
2019/01/21	48	43.08	33	43.36	42.90	15	5,709	0.26%
2019/01/18	6	42.84	17	42.79	42.95	-11	5,604	-0.20%
2019/01/17	1	43.55	5	43.42	43.05	-4	5,601	-0.07%
2019/01/16	3	44.90	12	44.76	44.40	-9	5,581	-0.16%
2019/01/15	3	44.97	4	45.15	44.95	-1	5,569	-0.02%
2019/01/14	5	45.59	13	45.09	44.70	-8	5,556	-0.14%
2019/01/11	7	45.56	11	45.74	45.25	-4	5,558	-0.07%
2019/01/10	29	45.96	17	45.83	45.50	12	5,491	0.22%
2019/01/09	17	45.84	8	45.74	45.10	9	5,407	0.17%
2019/01/08	39	45.65	27	45.52	45.70	12	5,307	0.23%
2019/01/07	36	46.07	38	46.10	44.15	-2	5,135	-0.04%
2019/01/04	19	44.30	13	44.57	45.00	6	5,047	0.12%
2019/01/03	26	46.95	23	46.90	45.85	3	4,916	0.06%
2019/01/02	52	47.74	62	48.27	48.50	-10	4,756	-0.21%
2018/12/28	59	46.76	54	46.81	47.90	5	4,319	0.12%
2018/12/27	29	43.80	28	43.96	43.90	1	3,808	0.03%
2018/12/26	38	44.55	37	44.48	42.00	1	3,655	0.03%
2018/12/25	17	44.26	49	43.23	44.85	-32	3,311	-0.97%
2018/12/24	3	41.12	6	41.10	41.75	-3	2,931	-0.10%
2018/12/22	10	38.90	0	0.00	39.10	10	2,883	0.35%
2018/12/21	2	38.60	0	0.00	39.40	2	2,892	0.07%
2018/12/20	4	38.94	0	0.00	38.50	4	2,885	0.14%
2018/12/19	2	40.48	0	0.00	40.15	2	2,911	0.07%
2018/12/18	1	41.60	2	41.30	40.25	-1	2,911	-0.03%
2018/12/17	0	0.00	1	41.95	41.80	-1	2,892	-0.03%
2018/12/14	6	41.95	13	42.32	41.85	-7	2,893	-0.24%
2018/12/13	17	43.27	13	43.86	43.00	4	2,877	0.14%
2018/12/12	12	42.03	11	41.43	42.45	1	2,716	0.04%
2018/12/11	1	39.40	0	0.00	39.45	1	2,657	0.04%
2018/12/10	6	38.87	0	0.00	39.40	6	2,707	0.22%
2018/12/07	3	39.93	4	40.26	39.90	-1	2,766	-0.04%
2018/12/06	2	39.50	8	40.46	39.50	-6	2,882	-0.21%
2018/12/05	4	41.91	4	42.04	41.55	0	2,854	0.00%
2018/12/04	3	42.30	1	41.90	41.80	2	2,842	0.07%
2018/12/03	9	41.72	15	42.05	42.45	-6	2,839	-0.21%
2018/11/30	24	40.86	2	40.88	40.25	22	2,770	0.79%
2018/11/29	1	40.10	2	40.30	40.40	-1	2,639	-0.04%
2018/11/28	0	0.00	5	38.30	38.60	-5	2,650	-0.19%
2018/11/27	3	37.33	5	37.78	37.95	-2	2,627	-0.08%
2018/11/26	1	36.55	1	36.70	36.70	0	2,557	0.00%
2018/11/23	1	37.25	0	0.00	36.15	1	2,564	0.04%
2018/11/22	5	36.81	1	37.20	36.50	4	2,519	0.16%
2018/11/21	5	36.40	7	36.19	36.45	-2	2,504	-0.08%
2018/11/20	1	36.10	1	36.05	36.05	0	2,495	0.00%
2018/11/19	1	36.35	1	36.50	36.55	0	2,480	0.00%
2018/11/16	2	36.20	0	0.00	36.10	2	2,479	0.08%
2018/11/15	15	36.38	0	0.00	36.20	15	2,482	0.60%
2018/11/14	1	39.65	1	38.95	38.00	0	2,415	0.00%
2018/11/13	9	38.28	9	36.87	39.65	0	2,406	0.00%
2018/11/12	2	39.23	3	39.40	39.20	-1	2,402	-0.04%
2018/11/09	2	39.00	1	39.45	39.35	1	2,445	0.04%
2018/11/08	2	41.85	12	41.15	40.15	-10	2,469	-0.40%
2018/11/07	2	41.48	2	41.90	41.35	0	2,494	0.00%
2018/11/06	5	41.33	8	41.19	41.00	-3	2,523	-0.12%
2018/11/05	7	40.57	6	40.63	40.90	1	2,478	0.04%
2018/11/02	5	40.53	3	40.45	40.30	2	2,474	0.08%
2018/11/01	8	39.46	10	39.91	39.80	-2	2,459	-0.08%
2018/10/31	2	38.28	4	38.55	38.40	-2	2,464	-0.08%
2018/10/30	1	36.20	2	36.58	36.80	-1	2,458	-0.04%
2018/10/29	9	36.10	4	36.24	36.20	5	2,473	0.20%
2018/10/26	11	36.31	4	35.85	35.90	7	2,504	0.28%
2018/10/25	5	36.32	3	36.65	36.50	2	2,539	0.08%
2018/10/24	8	39.38	8	39.68	39.40	0	2,583	0.00%
2018/10/23	4	41.09	5	40.87	40.25	-1	2,666	-0.04%
2018/10/22	2	42.05	4	42.36	42.35	-2	2,671	-0.07%
2018/10/19	6	41.47	30	40.87	42.45	-24	2,701	-0.89%
2018/10/18	1	40.75	1	40.40	40.45	0	2,745	0.00%
2018/10/17	0	0.00	3	40.60	40.45	-3	2,849	-0.11%
2018/10/16	3	40.65	1	40.85	39.95	2	2,978	0.07%
2018/10/15	1	40.00	8	38.84	40.00	-7	3,010	-0.23%
2018/10/12	8	38.60	11	38.51	39.30	-3	3,074	-0.10%
2018/10/11	35	37.51	41	37.60	37.50	-6	3,112	-0.19%
2018/10/09	1	42.05	4	42.54	41.65	-3	3,142	-0.10%
2018/10/08	3	42.87	0	0.00	42.75	3	3,154	0.10%
2018/10/05	9	44.60	10	44.84	43.55	-1	3,258	-0.03%
2018/10/04	5	46.69	4	46.20	46.20	1	3,325	0.03%
2018/10/03	2	48.53	2	47.75	47.70	0	3,350	0.00%
2018/10/02	3	49.35	2	49.20	49.20	1	3,405	0.03%
2018/10/01	1	48.95	1	48.95	49.40	0	3,436	0.00%
2018/09/28	1	48.35	0	0.00	48.35	1	3,507	0.03%
2018/09/27	3	48.82	3	49.00	48.75	0	3,577	0.00%
2018/09/26	11	50.40	1	49.35	49.40	10	3,633	0.28%
2018/09/25	1	48.70	2	49.00	49.10	-1	3,761	-0.03%
2018/09/21	0	0.00	5	47.89	48.20	-5	3,890	-0.13%
2018/09/20	0	0.00	1	47.50	46.70	-1	4,035	-0.02%
2018/09/19	2	47.85	0	0.00	47.70	2	4,123	0.05%
2018/09/18	3	48.30	3	48.35	48.55	0	4,365	0.00%
2018/09/17	1	48.80	1	49.00	49.00	0	4,447	0.00%
2018/09/14	1	46.70	8	47.93	48.70	-7	4,592	-0.15%
2018/09/13	1	46.40	6	46.86	46.70	-5	4,756	-0.11%
2018/09/12	20	46.24	3	46.85	45.70	17	4,871	0.35%
2018/09/11	0	0.00	2	50.50	50.50	-2	4,994	-0.04%
2018/09/10	32	51.05	11	49.99	49.55	21	5,604	0.37%
2018/09/07	21	54.46	2	54.90	54.50	19	6,257	0.30%
2018/09/06	3	57.30	3	56.80	56.30	0	6,334	0.00%
2018/09/05	12	57.77	1	58.30	57.00	11	6,570	0.17%
2018/09/04	4	58.73	16	58.43	57.90	-12	6,611	-0.18%
2018/09/03	3	55.90	1	56.00	55.80	2	6,561	0.03%
2018/08/31	2	57.30	2	57.30	57.50	0	6,616	0.00%
2018/08/30	5	58.50	2	58.70	58.00	3	6,861	0.04%
2018/08/29	1	57.80	0	0.00	58.00	1	6,964	0.01%
2018/08/28	1	58.00	1	58.50	57.60	0	7,024	0.00%
2018/08/27	4	57.60	4	57.03	57.60	0	7,060	0.00%
2018/08/24	3	56.20	1	56.60	56.30	2	7,115	0.03%
2018/08/23	5	56.92	1	56.80	56.80	4	7,142	0.06%
2018/08/22	6	58.22	30	57.99	57.80	-24	7,151	-0.34%
2018/08/21	2	56.70	4	56.70	57.40	-2	7,158	-0.03%
2018/08/20	1	55.60	3	55.77	55.60	-2	7,213	-0.03%
2018/08/17	10	56.21	1	57.70	55.90	9	7,281	0.12%
2018/08/16	30	56.13	10	56.50	56.80	20	7,284	0.27%
2018/08/15	21	57.36	1	57.80	57.40	20	7,251	0.28%
2018/08/14	19	57.93	31	57.64	59.00	-12	7,260	-0.17%
2018/08/13	9	55.29	16	56.53	55.10	-7	7,271	-0.10%
2018/08/10	13	58.88	0	0.00	58.70	13	7,230	0.18%
2018/08/09	11	59.64	1	59.50	59.50	10	7,274	0.14%
2018/08/08	1	61.20	6	61.22	60.40	-5	7,342	-0.07%
2018/08/07	6	60.85	2	61.20	61.00	4	7,403	0.05%
2018/08/06	0	0.00	3	60.20	60.60	-3	7,457	-0.04%
2018/08/03	1	60.60	20	60.30	60.30	-19	7,509	-0.25%
2018/08/02	12	60.43	11	59.49	60.20	1	7,587	0.01%
2018/08/01	15	60.43	6	60.58	60.60	9	7,627	0.12%
2018/07/31	8	58.94	122	57.80	58.50	-114	7,749	-1.47%	大賣/鉅額交易
2018/07/30	13	58.45	1	62.00	57.10	12	7,696	0.16%
2018/07/27	15	62.33	0	0.00	62.20	15	7,659	0.20%
2018/07/26	2	62.25	4	62.15	62.00	-2	7,659	-0.03%
2018/07/25	4	61.60	2	61.85	61.40	2	7,631	0.03%
2018/07/24	25	61.20	18	60.55	61.60	7	7,564	0.09%
2018/07/23	9	61.42	14	61.14	61.00	-5	7,538	-0.07%
2018/07/20	24	69.21	11	68.73	67.70	13	7,467	0.17%
2018/07/19	25	68.76	4	69.23	68.50	21	7,479	0.28%
2018/07/18	14	70.21	9	69.59	69.20	5	7,561	0.07%
2018/07/17	6	71.32	2	71.25	71.10	4	7,634	0.05%
2018/07/16	9	73.77	3	73.10	73.00	6	7,668	0.08%
2018/07/13	9	74.87	8	74.54	74.10	1	7,717	0.01%
2018/07/12	4	72.23	8	72.89	74.30	-4	7,777	-0.05%
2018/07/11	10	71.15	3	71.50	71.50	7	7,951	0.09%
2018/07/10	5	69.50	6	69.92	71.20	-1	8,152	-0.01%
2018/07/09	40	70.80	0	0.00	68.80	40	8,229	0.49%
2018/07/06	44	69.59	6	69.08	70.00	38	8,437	0.45%
2018/07/05	4	70.70	7	70.64	69.30	-3	8,417	-0.04%
2018/07/04	2	70.20	78	69.43	69.50	-76	8,517	-0.89%
2018/07/03	16	70.93	12	71.51	69.30	4	8,542	0.05%
2018/07/02	20	76.45	8	76.21	74.00	12	8,382	0.14%
2018/06/29	23	76.26	12	76.51	76.80	11	8,241	0.13%
2018/06/28	20	76.27	6	76.23	75.00	14	8,087	0.17%
2018/06/27	11	76.86	22	77.14	75.20	-11	7,997	-0.14%
2018/06/26	7	72.89	3	72.97	73.30	4	7,753	0.05%
2018/06/25	55	75.39	21	74.56	74.00	34	7,689	0.44%
2018/06/22	28	76.66	49	74.97	74.60	-21	7,564	-0.28%
2018/06/21	44	73.67	18	74.56	74.50	26	7,364	0.35%
2018/06/20	13	71.68	110	68.91	70.10	-97	7,220	-1.34%	大賣/
2018/06/19	70	78.64	48	77.90	75.80	22	6,988	0.31%
2018/06/15	57	76.39	111	77.90	78.70	-54	6,386	-0.85%	大賣/
2018/06/14	6	72.00	8	72.41	71.60	-2	5,697	-0.04%
2018/06/13	58	70.98	47	71.50	72.80	11	5,649	0.19%
2018/06/12	51	69.81	4	69.65	68.80	47	5,449	0.86%
2018/06/11	10	68.41	11	68.03	67.80	-1	5,399	-0.02%
2018/06/08	10	69.72	107	68.99	69.10	-97	5,381	-1.80%	大賣/
2018/06/07	12	71.68	9.1	71.24	70.40	2.9	5,354	0.05%
2018/06/06	3	68.93	6	69.02	68.80	-3	5,211	-0.06%
2018/06/05	4.3	67.35	2	67.70	66.70	2.3	5,110	0.05%
2018/06/04	8.7	67.87	16	68.06	67.40	-7.3	5,120	-0.14%
2018/06/01	14	67.21	10	67.27	67.30	4	5,098	0.08%
2018/05/31	0	0.00	1	66.60	66.00	-1	5,079	-0.02%
2018/05/30	3	64.87	5	64.98	65.50	-2	5,094	-0.04%
2018/05/29	8	66.65	4	66.55	66.30	4	5,095	0.08%
2018/05/28	2	67.35	19	67.37	67.70	-17	5,067	-0.34%
2018/05/25	12	65.82	10	65.87	66.30	2	5,030	0.04%
2018/05/24	7	64.89	3	64.60	64.40	4	4,960	0.08%
2018/05/23	7	63.86	3	63.70	63.60	4	4,964	0.08%
2018/05/22	3	64.40	1	65.60	64.20	2	5,011	0.04%
2018/05/21	2	64.45	4	64.60	64.80	-2	5,012	-0.04%
2018/05/18	38	63.52	2	63.15	63.30	36	4,974	0.72%
2018/05/17	82	64.29	5	64.66	63.60	77	5,028	1.53%
2018/05/16	10	63.85	50	64.72	63.40	-40	5,027	-0.80%
2018/05/15	13	66.95	96	66.09	65.70	-83	5,024	-1.65%
2018/05/14	60	67.79	9	68.10	68.00	51	5,097	1.00%
2018/05/11	11	68.71	7	69.33	67.50	4	5,060	0.08%
2018/05/10	2	68.20	4	68.73	68.60	-2	5,084	-0.04%
2018/05/09	7	68.43	9	68.24	67.20	-2	5,131	-0.04%
2018/05/08	22	66.98	18	67.57	67.10	4	5,160	0.08%
2018/05/07	28	65.24	2	64.55	64.60	26	5,373	0.48%
2018/05/04	29	64.62	21	64.56	64.00	8	5,382	0.15%
2018/05/03	10	63.58	3	63.20	62.50	7	5,331	0.13%
2018/05/02	30	63.22	4	63.15	63.30	26	5,381	0.48%
2018/04/30	0	0.00	3	61.87	62.20	-3	5,457	-0.05%
2018/04/27	22	61.66	45	61.91	61.00	-23	5,518	-0.42%
2018/04/26	13	61.85	71	59.79	59.70	-58	5,516	-1.05%
2018/04/25	16	62.54	2	62.85	62.50	14	5,500	0.25%
2018/04/24	45	61.24	11	61.28	61.90	34	5,534	0.61%
2018/04/23	56	65.89	4	65.65	65.10	52	5,446	0.95%
2018/04/20	19	69.75	99	68.82	68.80	-80	5,457	-1.47%
2018/04/19	3	72.40	1	72.40	72.00	2	5,521	0.04%
2018/04/18	21	71.66	24	72.53	72.60	-3	5,457	-0.05%
2018/04/17	28	73.40	25	73.60	71.00	3	5,323	0.06%
2018/04/16	9	71.70	36.2	72.19	73.90	-27.2	5,120	-0.53%
2018/04/13	12	69.66	9	69.76	69.50	3	5,003	0.06%
2018/04/12	22	68.43	32	68.64	68.10	-10	4,916	-0.20%
2018/04/11	11	65.42	11	65.87	65.60	0	4,770	0.00%
2018/04/10	20	67.70	12	67.49	65.20	8	4,870	0.16%
2018/04/09	37	64.06	7	64.87	65.60	30	4,948	0.61%
2018/04/03	4	59.28	10	59.48	59.70	-6	4,918	-0.12%
2018/04/02	12	60.87	1	61.20	60.70	11	4,969	0.22%
2018/03/31	2	60.55	1	60.50	60.60	1	5,078	0.02%
2018/03/30	16	62.02	5	62.20	61.00	11	5,215	0.21%
2018/03/29	14	62.41	3	62.20	61.90	11	5,457	0.20%
2018/03/28	2	61.85	2	62.70	62.80	0	5,551	0.00%
2018/03/27	7	62.84	0	0.00	62.40	7	5,731	0.12%
2018/03/26	13	62.98	1	63.10	62.60	12	5,896	0.20%
2018/03/23	6	62.38	3	62.83	63.20	3	6,013	0.05%
2018/03/22	6	66.00	2	65.30	64.20	4	6,360	0.06%
2018/03/21	11	65.38	5	65.40	65.80	6	6,585	0.09%
2018/03/20	7	63.79	1	64.90	64.90	6	6,685	0.09%
2018/03/19	9	64.62	2	64.40	63.60	7	6,963	0.10%
2018/03/16	7	66.27	23	66.33	65.60	-16	7,111	-0.22%
2018/03/15	5	67.82	39	67.47	67.30	-34	7,364	-0.46%
2018/03/14	6	67.62	4	68.10	67.30	2	7,818	0.03%
2018/03/13	4	67.83	7	67.90	67.60	-3	8,097	-0.04%
2018/03/12	41	66.12	9	66.61	66.80	32	8,360	0.38%
2018/03/09	13	64.52	2	63.70	64.50	11	8,627	0.13%
2018/03/08	9	63.92	13	63.92	64.20	-4	9,055	-0.04%
2018/03/07	8	63.14	3	62.83	62.00	5	9,434	0.05%
2018/03/06	4	63.48	5	63.60	63.00	-1	9,910	-0.01%
2018/03/05	9	64.17	0	0.00	63.50	9	10,312	0.09%
2018/03/02	1	66.50	1	66.00	66.00	0	10,928	0.00%
2018/03/01	13	67.75	9	67.54	67.30	4	11,114	0.04%
2018/02/27	0	0.00	2	68.85	67.90	-2	11,471	-0.02%
2018/02/26	5	68.50	6	68.38	67.80	-1	12,192	-0.01%
2018/02/23	10	68.70	13	68.76	68.20	-3	12,693	-0.02%
2018/02/22	26	68.50	6	68.72	68.00	20	12,907	0.15%
2018/02/21	2	66.95	6	66.82	67.80	-4	12,973	-0.03%
2018/02/12	2	63.45	1	63.80	63.20	1	13,107	0.01%
2018/02/09	5	61.34	5	63.00	63.10	0	13,187	0.00%
2018/02/08	84	66.17	81	63.80	64.00	3	13,132	0.02%
2018/02/07	37	67.74	22	68.43	66.70	15	13,079	0.11%
2018/02/06	58	68.17	40	66.82	65.30	18	13,028	0.14%
2018/02/05	6	70.20	10	70.97	72.50	-4	12,926	-0.03%
2018/02/02	11	73.90	10	74.47	73.10	1	12,932	0.01%
2018/02/01	4	73.78	18	73.59	73.90	-14	12,910	-0.11%
2018/01/31	30	72.60	28	72.89	72.50	2	12,812	0.02%
2018/01/30	91	73.70	74	73.79	71.60	17	12,766	0.13%
2018/01/29	2	69.80	4	69.83	69.80	-2	12,415	-0.02%
2018/01/26	7	69.76	8	69.96	69.60	-1	12,561	-0.01%
2018/01/25	11	68.19	15	68.87	69.70	-4	12,866	-0.03%
2018/01/24	18	68.48	3	69.10	68.70	15	12,819	0.12%
2018/01/23	6	70.87	5	72.14	70.20	1	12,762	0.01%
2018/01/22	5	71.48	0	0.00	71.50	5	12,869	0.04%
2018/01/19	3	70.90	5	70.64	70.80	-2	12,893	-0.02%
2018/01/18	12	72.17	1	73.00	70.10	11	13,001	0.08%
2018/01/17	3	71.83	5	71.70	72.30	-2	13,148	-0.02%
2018/01/16	14	73.15	12	72.54	71.30	2	13,100	0.02%
2018/01/15	8	71.44	12	70.53	71.70	-4	12,963	-0.03%
2018/01/12	2	68.00	1	68.00	68.50	1	12,811	0.01%
2018/01/11	8	68.05	4	67.83	67.90	4	12,812	0.03%
2018/01/10	7	67.89	8	68.04	67.40	-1	12,790	-0.01%
2018/01/09	12	69.03	8.1	69.11	68.80	3.9	12,750	0.03%
2018/01/08	4	72.65	7	73.29	71.90	-3	12,615	-0.02%
2018/01/05	9.3	74.33	6	74.13	73.60	3.3	12,565	0.03%
2018/01/04	19	73.40	10	73.25	73.20	9	12,503	0.07%
2018/01/03	20	73.02	19	72.30	74.50	1	12,357	0.01%
2018/01/02	29	67.03	35	67.53	69.10	-6	12,118	-0.05%