茂達 (6138)-新光券商分點個股進出

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

茂達

(6138)

可現股當沖

股價
211.5
漲跌
▼6.5
漲幅
-2.98%
成交量
1,361張
產業
上櫃半導體類股
534人加入追蹤

立即追蹤
本地時間:13:30(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

茂達 (6138)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
2024/05/17	12	218.62	31.6	218.38	218.00	-19.6	1,712	-1.14%
2024/05/16	14	215.61	39	214.63	215.50	-25	1,769	-1.41%
2024/05/15	100.2	212.25	126	214.70	215.50	-25.8	1,814	-1.42%	大賣/
2024/05/14	4	201.38	2	202.50	201.50	2	1,791	0.11%
2024/05/13	14.3	200.44	1.1	201.07	203.50	13.3	1,814	0.73%
2024/05/10	1.2	204.89	0	0.00	204.00	1.2	1,853	0.06%
2024/05/09	2.1	205.05	0.2	205.00	205.00	1.9	1,858	0.10%
2024/05/08	0	0.00	2.1	207.54	209.50	-2.1	1,880	-0.11%
2024/05/07	6.1	207.25	11	207.55	208.50	-5	1,889	-0.26%
2024/05/06	3	209.34	28.7	209.75	210.00	-25.7	1,888	-1.36%
2024/05/03	5	205.90	29	205.41	204.00	-24	1,900	-1.26%
2024/05/02	4	203.13	7.1	203.93	204.00	-3.1	1,923	-0.16%
2024/04/30	4.1	202.87	1	203.00	203.00	3.1	1,934	0.16%
2024/04/29	2	200.00	66.1	202.89	204.50	-64.1	1,958	-3.27%
2024/04/26	4	199.74	4	198.88	198.00	0	1,981	0.00%
2024/04/25	9	198.39	3	198.51	197.50	6	2,003	0.30%
2024/04/24	3	197.17	4.1	197.12	197.50	-1.1	2,016	-0.05%
2024/04/23	11	193.41	7	193.79	193.50	4	2,032	0.20%
2024/04/22	5	192.70	15.2	193.82	192.00	-10.2	2,049	-0.50%
2024/04/19	19.5	189.85	5.3	187.90	188.00	14.1	2,032	0.70%
2024/04/18	19.1	197.98	3	198.17	197.00	16.1	2,025	0.79%
2024/04/17	1	199.99	22.1	201.33	203.00	-21	2,064	-1.02%
2024/04/16	5.7	196.00	4.1	196.52	195.00	1.7	2,144	0.08%
2024/04/15	2.1	202.05	1	202.00	201.50	1.1	2,227	0.05%
2024/04/12	4	205.63	7	205.71	205.50	-3	2,248	-0.13%
2024/04/11	9.1	204.57	4	204.88	204.00	5.1	2,267	0.22%
2024/04/10	30.1	209.24	34.2	210.85	208.00	-4.1	2,288	-0.18%
2024/04/09	23	202.83	8	204.12	204.50	15	2,264	0.66%
2024/04/08	10.2	207.34	7	208.07	206.50	3.2	2,276	0.14%
2024/04/03	2.1	204.93	5.1	205.50	205.00	-3	2,306	-0.13%
2024/04/02	14.2	205.10	9	206.33	203.50	5.2	2,443	0.21%
2024/04/01	3	206.67	8.3	207.34	210.50	-5.3	2,495	-0.21%
2024/03/29	5	202.80	5.1	204.59	202.00	-0.1	2,512	0.00%
2024/03/28	2.4	201.38	1	202.50	201.50	1.4	2,578	0.05%
2024/03/27	3.1	202.19	3	203.33	202.00	0.1	2,711	0.00%
2024/03/26	25.5	203.84	23	204.98	204.00	2.5	2,833	0.09%
2024/03/25	6.2	209.01	2.1	210.04	209.50	4.1	3,020	0.14%
2024/03/22	22.5	210.11	10	211.80	209.00	12.5	3,065	0.41%
2024/03/21	11.1	215.23	11	216.18	213.00	0.1	3,070	0.00%
2024/03/20	8.1	213.44	10.1	214.20	212.00	-2	3,102	-0.07%
2024/03/19	15.4	212.59	5.1	216.00	211.00	10.3	3,171	0.33%
2024/03/18	6.1	215.77	4.1	212.30	215.50	2.1	3,227	0.06%
2024/03/15	23	213.15	21.3	213.48	212.50	1.7	3,288	0.05%
2024/03/14	14	207.36	37.3	206.73	210.50	-23.2	3,277	-0.71%
2024/03/13	17.1	201.35	7.4	202.19	200.00	9.7	3,278	0.30%
2024/03/12	36.4	205.64	11.1	204.94	205.00	25.3	3,304	0.77%
2024/03/11	76.6	205.49	19.4	206.93	204.00	57.3	3,308	1.73%
2024/03/08	67.1	213.30	11.1	216.55	209.50	56	3,302	1.70%
2024/03/07	112.5	223.06	25.4	222.87	219.00	87.2	3,311	2.63%	大買/
2024/03/06	14.4	224.64	4.5	224.78	223.50	9.9	3,302	0.30%
2024/03/05	17.4	227.00	18	228.00	227.00	-0.6	3,293	-0.02%
2024/03/04	26.2	231.28	25	232.38	229.50	1.1	3,319	0.03%
2024/03/01	35.5	230.09	19.1	230.42	228.50	16.4	3,315	0.49%
2024/02/29	114.2	237.64	111	237.06	234.50	3.2	3,327	0.10%	大買/大賣/
2024/02/27	40.5	229.25	144.8	227.38	231.00	-104.3	3,258	-3.20%	大賣/鉅額交易
2024/02/26	34.2	216.36	16	219.25	218.00	18.2	3,313	0.55%
2024/02/23	38.3	221.80	20.4	221.93	220.00	17.9	3,389	0.53%
2024/02/22	36	223.86	9	225.06	224.00	27	3,512	0.77%
2024/02/21	44.1	226.38	23.1	226.67	223.50	21	3,691	0.57%
2024/02/20	45.1	225.12	36.4	227.60	227.00	8.8	3,709	0.24%
2024/02/19	62.2	236.30	72.1	231.51	227.50	-9.9	3,673	-0.27%
2024/02/16	14.5	230.52	31.3	233.19	237.50	-16.9	3,750	-0.45%
2024/02/15	24.1	226.67	27.4	225.77	226.00	-3.2	3,787	-0.09%
2024/02/05	15.1	221.30	30.4	221.56	220.00	-15.3	3,797	-0.40%
2024/02/02	10.1	217.26	38.2	219.09	219.50	-28	3,861	-0.73%
2024/02/01	5.5	210.45	63	210.40	210.50	-57.5	3,929	-1.46%
2024/01/31	21.3	208.30	35.5	211.83	210.00	-14.2	3,989	-0.35%
2024/01/30	16.2	212.62	2	214.25	212.00	14.2	4,034	0.35%
2024/01/29	7.1	210.52	15.1	212.53	214.00	-8	4,021	-0.20%
2024/01/26	74.6	211.16	6.1	211.53	209.00	68.5	4,020	1.70%
2024/01/25	26.2	218.23	27	215.96	219.00	-0.8	3,989	-0.02%
2024/01/24	11.1	213.32	10	212.45	211.50	1.1	3,961	0.03%
2024/01/23	33.4	214.76	14	215.82	214.50	19.4	3,956	0.49%
2024/01/22	29.3	217.03	26	216.96	217.50	3.3	3,947	0.08%
2024/01/19	19	223.21	26.3	221.09	218.50	-7.3	3,926	-0.19%
2024/01/18	17.1	220.02	16	218.19	220.00	1.1	3,919	0.03%
2024/01/17	23.1	222.28	9.2	222.39	221.00	13.9	3,923	0.35%
2024/01/16	22	226.09	23.1	225.81	227.50	-1.1	3,907	-0.03%
2024/01/15	15.3	223.93	52.2	224.51	223.00	-36.9	3,899	-0.95%
2024/01/12	42	225.00	13.3	223.12	222.00	28.7	3,906	0.73%
2024/01/11	43	228.50	46.1	229.65	226.50	-3.1	3,889	-0.08%
2024/01/10	58.1	227.32	75.3	228.04	227.00	-17.2	3,877	-0.44%
2024/01/09	114.3	221.84	202.5	221.75	225.00	-88.2	3,860	-2.28%	大買/大賣/
2024/01/08	23	216.50	65	216.92	213.50	-42	3,791	-1.11%
2024/01/05	52	211.87	40.5	211.65	213.50	11.5	3,830	0.30%
2024/01/04	52.3	209.89	20.4	210.79	207.00	31.9	3,829	0.83%
2024/01/03	99	214.20	30.8	214.96	214.00	68.2	3,815	1.79%
2024/01/02	30.1	221.70	20.1	222.79	219.00	9.9	3,814	0.26%
2023/12/29	66	221.70	39.1	222.83	221.50	26.9	3,799	0.71%
2023/12/28	110.1	225.61	182	224.40	223.50	-72	3,759	-1.91%	大買/大賣/
2023/12/27	69.6	217.95	145.8	221.36	223.00	-76.1	3,625	-2.10%	大賣/
2023/12/26	14.4	213.69	27	212.96	212.00	-12.6	3,550	-0.35%
2023/12/25	121.9	214.86	20.3	216.34	211.50	101.6	3,522	2.88%	大買/鉅額交易
2023/12/22	82.6	223.42	64.7	221.79	220.00	17.9	3,454	0.52%
2023/12/21	85.8	213.42	104.4	213.95	218.00	-18.6	3,317	-0.56%	大賣/
2023/12/20	186.8	216.62	103.6	215.13	219.50	83.1	3,192	2.60%	大買/大賣/
2023/12/19	14.5	203.48	45.1	204.01	205.00	-30.5	2,987	-1.02%
2023/12/18	31	200.32	18	199.25	199.00	13	2,947	0.44%
2023/12/15	47	203.14	34.2	203.46	204.50	12.8	2,930	0.44%
2023/12/14	34.6	201.62	68.5	201.95	203.00	-33.9	2,888	-1.17%
2023/12/13	45.5	192.68	51	193.74	195.50	-5.5	2,817	-0.20%
2023/12/12	58.5	202.51	50.3	200.31	196.00	8.3	2,748	0.30%
2023/12/11	15.1	201.10	18	201.75	200.50	-2.9	2,688	-0.11%
2023/12/08	8.2	199.77	20	202.20	198.50	-11.9	2,680	-0.44%
2023/12/07	40.2	202.35	38	201.75	198.00	2.1	2,661	0.08%
2023/12/06	19	202.92	17	203.41	203.50	2	2,646	0.08%
2023/12/05	49	198.10	51.2	198.86	201.50	-2.2	2,637	-0.08%
2023/12/04	25	202.44	48	204.04	202.00	-23	2,718	-0.85%
2023/12/01	31	201.39	30.5	203.23	199.00	0.5	2,719	0.02%
2023/11/30	17.1	201.79	9	201.00	200.00	8.1	2,729	0.30%
2023/11/29	63.1	204.12	61.1	203.01	204.00	2	2,725	0.07%
2023/11/28	27	201.11	34.2	200.79	202.50	-7.2	2,707	-0.27%
2023/11/27	34.1	200.83	109.7	201.61	196.00	-75.5	2,689	-2.81%	大賣/
2023/11/24	76.2	199.80	108.5	200.20	199.00	-32.4	2,641	-1.23%	大賣/
2023/11/22	135.1	209.44	95.3	209.35	210.00	39.7	2,424	1.64%	大買/
2023/11/21	73	206.51	70.9	207.32	207.00	2.2	2,325	0.09%
2023/11/20	125.8	199.69	66.4	198.73	198.50	59.4	2,186	2.72%	大買/
2023/11/17	24.5	183.97	37.3	184.33	185.00	-12.8	1,993	-0.64%
2023/11/16	33.2	179.52	19	179.74	179.50	14.2	1,943	0.73%
2023/11/15	77.1	182.96	43.1	183.71	183.50	34	1,901	1.79%
2023/11/14	35.1	175.08	57.6	176.64	178.50	-22.5	1,749	-1.28%
2023/11/13	31	167.87	29.2	168.39	169.00	1.9	1,650	0.11%
2023/11/10	91.1	172.87	100.8	173.17	170.00	-9.6	1,607	-0.60%
2023/11/09	49.1	169.63	74.6	170.13	170.50	-25.5	1,533	-1.67%
2023/11/08	58.1	165.26	36.1	165.26	164.50	22.1	1,436	1.54%
2023/11/07	24.1	161.39	51.7	161.56	164.50	-27.7	1,376	-2.01%
2023/11/06	30	157.38	8	158.13	157.00	22	1,314	1.67%
2023/11/03	9.2	156.59	23.2	157.36	155.00	-14	1,323	-1.05%
2023/11/02	9.1	156.77	18	156.03	156.00	-9	1,337	-0.67%
2023/11/01	2	152.50	4	154.00	154.00	-2	1,357	-0.15%
2023/10/31	10	153.55	5	153.00	151.00	5	1,363	0.37%
2023/10/30	6	153.42	45	153.36	155.50	-39	1,375	-2.84%
2023/10/27	35	151.45	6	149.42	148.50	29	1,375	2.11%
2023/10/26	21	153.60	6.1	153.50	152.00	14.9	1,377	1.08%
2023/10/25	5	159.30	14.1	159.11	158.00	-9.1	1,389	-0.65%
2023/10/24	9	153.17	6.1	152.92	153.50	2.9	1,403	0.21%
2023/10/23	11	153.36	7	153.21	152.50	4	1,408	0.28%
2023/10/20	13	156.65	10	156.55	155.50	3	1,409	0.21%
2023/10/19	10	156.75	19	157.87	160.00	-9	1,406	-0.64%
2023/10/18	28	160.21	29	159.64	159.00	-1	1,396	-0.07%
2023/10/17	39.1	160.31	31	160.87	161.50	8.1	1,370	0.59%
2023/10/16	17.1	157.07	30	156.23	154.50	-12.9	1,317	-0.98%
2023/10/13	54	159.44	43	160.23	159.50	11	1,315	0.83%
2023/10/12	3	155.17	10	155.65	156.00	-7	1,262	-0.56%
2023/10/11	19	153.97	13.1	152.40	151.00	5.9	1,261	0.47%
2023/10/06	6.3	152.18	24	154.25	155.50	-17.7	1,269	-1.39%
2023/10/05	5	151.00	25.1	150.48	152.00	-20	1,272	-1.57%
2023/10/04	6	144.08	9	145.50	146.50	-3	1,293	-0.23%
2023/10/03	9	145.72	5	147.10	145.00	4	1,388	0.29%
2023/10/02	2.2	144.79	12	146.29	147.00	-9.8	1,463	-0.67%
2023/09/28	3	142.00	12	143.08	143.50	-9	1,649	-0.55%
2023/09/27	10.5	141.38	7	142.36	141.50	3.5	1,734	0.20%
2023/09/26	19	142.00	1	141.50	141.00	18	1,755	1.03%
2023/09/25	8.1	144.77	10	146.45	144.50	-1.9	1,774	-0.11%
2023/09/22	12	140.30	16	142.75	144.50	-4	1,779	-0.22%
2023/09/21	19	142.84	6	143.67	142.50	13	1,782	0.73%
2023/09/20	30.1	146.77	9	146.17	146.00	21.1	1,785	1.18%
2023/09/19	20.1	151.35	20.1	150.29	150.00	0	1,791	0.00%
2023/09/18	4.3	153.94	4	154.00	152.50	0.3	1,782	0.02%
2023/09/15	7	154.14	8	155.31	154.50	-1	1,774	-0.05%
2023/09/14	9	154.11	15.3	154.78	154.50	-6.3	1,778	-0.35%
2023/09/13	7	152.65	7	153.21	152.00	0	1,785	0.00%
2023/09/12	8	152.63	7	153.00	153.50	1	1,821	0.05%
2023/09/11	18	153.00	23.3	152.17	153.00	-5.3	1,841	-0.29%
2023/09/08	16	150.38	18	150.81	151.00	-2	1,847	-0.11%
2023/09/07	77	153.31	73.1	153.38	151.00	3.9	1,896	0.21%
2023/09/06	15.1	149.06	18.1	150.06	149.50	-2.9	1,795	-0.16%
2023/09/05	10	145.21	17.2	145.86	146.50	-7.2	1,750	-0.41%
2023/09/04	11	139.68	13.5	139.37	140.50	-2.5	1,721	-0.15%
2023/09/01	37	139.91	47.2	137.99	139.50	-10.2	1,719	-0.59%
2023/08/31	16	136.13	48.1	136.26	136.00	-32.1	1,714	-1.87%
2023/08/30	20.1	133.07	15	133.97	132.00	5.1	1,707	0.30%
2023/08/29	4.3	129.91	23	131.48	132.50	-18.7	1,701	-1.10%
2023/08/28	3.1	128.23	14	129.82	129.00	-10.9	1,704	-0.64%
2023/08/25	4	127.25	18	128.25	128.50	-14	1,713	-0.82%
2023/08/24	15	128.03	18	128.89	127.50	-3	1,742	-0.17%
2023/08/23	8.1	124.82	13	126.42	126.50	-4.9	1,765	-0.28%
2023/08/22	13	125.77	5	126.10	124.50	8	1,773	0.45%
2023/08/21	10.1	126.61	2	127.00	126.50	8.1	1,770	0.46%
2023/08/18	21.4	128.29	7	129.79	127.00	14.4	1,770	0.81%
2023/08/17	23	129.24	49.3	128.26	130.00	-26.2	1,775	-1.48%
2023/08/16	9.2	124.90	17.1	125.82	126.00	-7.9	1,769	-0.45%
2023/08/15	39.1	126.54	11	127.27	125.00	28.1	1,766	1.59%
2023/08/14	24	126.81	14	126.46	126.00	10	1,761	0.57%
2023/08/11	10.1	131.45	8	130.94	130.50	2.1	1,752	0.12%
2023/08/10	10.1	131.05	19.1	130.50	129.50	-9.1	1,757	-0.52%
2023/08/09	23.2	134.13	3	134.17	133.50	20.2	1,781	1.13%
2023/08/08	22	134.57	29	136.04	136.00	-7	1,795	-0.39%
2023/08/07	61.2	136.29	21	138.49	134.50	40.2	1,834	2.19%
2023/08/04	17	138.35	8	139.57	139.00	9	1,825	0.49%
2023/08/02	31.2	141.00	4	140.69	140.50	27.2	1,839	1.48%
2023/08/01	4.5	147.46	2.4	148.18	146.00	2	1,839	0.11%
2023/07/31	4.1	148.25	16	147.66	146.00	-12	1,836	-0.65%
2023/07/28	17.2	147.88	18.5	148.81	149.50	-1.3	1,831	-0.07%
2023/07/27	9.5	155.06	10.1	155.45	156.50	-0.5	1,825	-0.03%
2023/07/26	3.2	152.82	6	152.17	152.00	-2.8	1,808	-0.16%
2023/07/25	5	152.50	6.1	153.25	153.50	-1.1	1,839	-0.06%
2023/07/24	5	151.80	10	152.60	152.00	-5	1,874	-0.27%
2023/07/21	4.1	153.01	2.3	153.78	154.00	1.8	1,921	0.09%
2023/07/20	1.1	155.55	14.1	155.43	155.50	-13	2,002	-0.65%
2023/07/19	25.1	153.94	19	155.82	154.00	6.1	2,006	0.30%
2023/07/18	32.1	153.25	12.8	154.10	153.00	19.4	2,018	0.96%
2023/07/17	31	156.26	19	156.26	156.00	12	2,034	0.59%
2023/07/14	16	156.12	25.1	156.46	156.50	-9.1	2,085	-0.43%
2023/07/13	42	154.01	88	153.30	153.00	-46	2,147	-2.14%
2023/07/12	42	152.18	11.1	152.87	150.50	30.9	2,203	1.40%
2023/07/11	39	150.60	14	151.18	151.50	25	2,197	1.14%
2023/07/10	47.6	152.25	22.1	150.64	149.50	25.5	2,195	1.16%
2023/07/07	57.6	163.34	27	164.59	161.00	30.6	2,170	1.41%
2023/07/06	107.4	178.94	115.1	177.82	171.50	-7.7	2,169	-0.36%	大買/大賣/
2023/07/05	27	172.22	82.7	172.61	174.50	-55.7	2,139	-2.60%
2023/07/04	34.1	157.56	14	158.36	159.00	20.1	2,075	0.97%
2023/07/03	14	158.54	14	158.89	158.00	0	2,077	0.00%
2023/06/30	10.1	158.51	9	159.48	159.50	1.1	2,123	0.05%
2023/06/29	2.1	159.52	1	160.00	159.50	1.1	2,217	0.05%
2023/06/28	13.5	161.27	15	161.63	159.00	-1.5	2,320	-0.06%
2023/06/27	17.1	164.20	7	165.50	162.00	10.1	2,514	0.40%
2023/06/26	3	165.67	3.1	167.93	167.50	-0.1	2,584	0.00%
2023/06/21	5	165.20	4	166.37	166.00	1	2,614	0.04%
2023/06/20	9.2	167.01	15	167.07	166.00	-5.8	2,669	-0.22%
2023/06/19	10.1	165.68	9	167.94	167.00	1.1	2,786	0.04%
2023/06/16	22	169.57	19.2	168.71	168.00	2.8	2,777	0.10%
2023/06/15	16.1	171.65	43.4	170.62	172.50	-27.3	2,756	-0.99%
2023/06/14	35	168.43	34.1	167.95	166.00	0.9	2,730	0.03%
2023/06/13	67.1	170.73	52.7	169.52	171.00	14.5	2,705	0.53%
2023/06/12	20	163.40	12	163.75	162.50	8	2,650	0.30%
2023/06/09	7.1	160.28	27.2	160.05	161.50	-20.2	2,652	-0.76%
2023/06/08	36.1	158.87	6	158.92	157.50	30.1	2,658	1.13%
2023/06/07	13	160.23	47.2	161.09	161.50	-34.2	2,676	-1.28%
2023/06/06	43.4	159.41	21.1	159.92	158.00	22.3	2,679	0.83%
2023/06/05	15.1	162.63	10.2	163.43	163.50	4.8	2,675	0.18%
2023/06/02	8	163.56	23	164.43	162.50	-15	2,678	-0.56%
2023/06/01	22	162.98	26	163.46	163.50	-4	2,693	-0.15%
2023/05/31	22	164.11	25.6	164.50	163.00	-3.6	2,717	-0.13%
2023/05/30	54.1	162.38	37	162.62	161.00	17.1	2,713	0.63%
2023/05/29	11	161.86	27.7	162.48	165.00	-16.7	2,693	-0.62%
2023/05/26	10	156.20	11	157.14	155.50	-1	2,702	-0.04%
2023/05/25	7	154.57	4	155.38	154.50	3	2,734	0.11%
2023/05/24	3	153.50	4	153.26	153.50	-1	2,775	-0.04%
2023/05/23	6	152.75	9.1	153.61	153.50	-3	2,802	-0.11%
2023/05/22	7.1	151.78	8	151.81	151.50	-1	2,814	-0.03%
2023/05/19	5.2	149.83	17	150.76	149.00	-11.8	2,830	-0.42%
2023/05/18	10.2	149.34	7	148.86	148.00	3.2	2,849	0.11%
2023/05/17	6	146.67	6	147.75	147.00	0	2,865	0.00%
2023/05/16	7.1	146.93	15	147.07	146.50	-7.9	2,876	-0.28%
2023/05/15	41.1	144.59	26	144.40	144.00	15.1	2,888	0.52%
2023/05/12	19	149.89	21	148.88	150.00	-2	2,907	-0.07%
2023/05/11	61.1	153.16	40.1	152.75	148.50	21	3,066	0.69%
2023/05/10	25.1	162.46	11.3	163.51	161.00	13.8	3,147	0.44%
2023/05/09	25	168.78	27	167.87	166.00	-2	3,169	-0.06%
2023/05/08	31	173.53	16.1	173.91	172.00	14.9	3,179	0.47%
2023/05/05	20	169.80	19	168.79	170.50	1	3,267	0.03%
2023/05/04	10.3	167.36	12	168.33	166.00	-1.7	3,309	-0.05%
2023/05/03	25.2	169.65	21	169.67	167.50	4.2	3,323	0.13%
2023/05/02	24	171.85	30	171.95	171.00	-6	3,330	-0.18%
2023/04/28	35	171.63	30	172.33	169.50	5	3,364	0.15%
2023/04/27	48.1	169.25	48	170.08	169.50	0.1	3,330	0.00%
2023/04/26	58	165.92	55	164.98	168.50	3	3,288	0.09%
2023/04/25	74.1	169.81	79	170.32	166.50	-4.9	3,249	-0.15%
2023/04/24	12.1	165.99	16	165.56	167.50	-3.9	3,194	-0.12%
2023/04/21	17	164.76	19	164.16	161.50	-2	3,204	-0.06%
2023/04/20	29.7	171.43	21.4	171.38	168.00	8.3	3,194	0.26%
2023/04/19	19.1	177.34	44.2	177.45	176.00	-25	3,201	-0.78%
2023/04/18	91.1	176.45	78.2	176.55	174.00	12.9	3,144	0.41%
2023/04/17	48.2	172.71	42.1	173.36	173.00	6.1	3,063	0.20%
2023/04/14	8	165.88	10.1	166.51	165.00	-2	2,980	-0.07%
2023/04/13	29.4	165.70	14.1	165.22	164.00	15.3	2,956	0.52%
2023/04/12	45	167.70	71	168.35	169.50	-26	2,922	-0.89%
2023/04/11	42.1	167.45	111.2	167.51	167.00	-69.1	2,858	-2.42%	大賣/
2023/04/10	190.4	164.92	152.1	166.93	166.50	38.3	2,788	1.37%	大買/大賣/
2023/04/07	24.1	155.82	25	155.34	156.00	-0.9	2,648	-0.03%
2023/04/06	29	152.85	17	154.18	153.00	12	2,630	0.46%
2023/03/31	82.1	157.10	63.2	157.18	157.00	18.9	2,614	0.72%
2023/03/30	53.2	163.32	63.1	163.30	161.50	-9.9	2,550	-0.39%
2023/03/29	57	159.54	83.2	159.39	160.50	-26.2	2,458	-1.06%
2023/03/28	116.1	160.03	149	160.25	157.00	-32.9	2,372	-1.39%	大買/大賣/
2023/03/27	62.1	154.94	104.7	156.00	155.50	-42.6	2,194	-1.94%	大賣/
2023/03/24	25.1	152.22	14	153.46	151.50	11.1	2,119	0.52%
2023/03/23	34.2	153.10	77.3	151.89	153.00	-43.1	2,104	-2.05%
2023/03/22	92.7	152.46	120.4	152.67	154.50	-27.7	2,052	-1.35%	大賣/
2023/03/21	13	145.88	3	145.83	145.00	10	1,935	0.52%
2023/03/20	51.2	146.41	21.1	145.44	146.50	30.1	1,934	1.56%
2023/03/17	5	141.80	20.1	141.50	141.00	-15	1,936	-0.78%
2023/03/16	1	138.50	6	140.58	140.00	-5	1,942	-0.26%
2023/03/15	47	139.07	5	139.90	139.00	42	1,960	2.14%
2023/03/14	12.1	138.34	8	138.25	138.50	4.1	1,994	0.21%
2023/03/13	9	137.51	10	139.50	142.00	-1	2,043	-0.05%
2023/03/10	25	143.02	12	142.21	141.50	13	2,141	0.61%
2023/03/09	2.1	149.45	2	148.50	147.00	0.1	2,245	0.00%
2023/03/08	7	147.36	6.2	147.71	149.00	0.8	2,342	0.03%
2023/03/07	14	149.50	6	150.08	148.50	8	2,351	0.34%
2023/03/06	19	150.16	25	149.94	150.50	-6	2,351	-0.26%
2023/03/03	36.1	148.50	14.1	149.03	148.00	22	2,388	0.92%
2023/03/02	7	145.79	5	145.90	145.00	2	2,417	0.08%
2023/03/01	4	144.99	9	143.89	146.00	-5	2,413	-0.21%
2023/02/24	22.1	147.82	22.1	145.15	145.00	0	2,408	0.00%
2023/02/23	17	148.74	33.1	148.30	149.50	-16.1	2,381	-0.67%
2023/02/22	48.1	145.82	41	144.99	143.50	7.1	2,362	0.30%
2023/02/21	33	149.89	18	150.22	149.50	15	2,346	0.64%
2023/02/20	10	148.45	10	149.55	150.00	0	2,338	0.00%
2023/02/17	32.3	148.87	5	148.80	148.50	27.3	2,353	1.16%
2023/02/16	25	151.66	25	151.70	151.00	0	2,356	0.00%
2023/02/15	24	148.96	21	148.67	148.50	3	2,359	0.13%
2023/02/14	17	153.00	13	153.23	151.50	4	2,339	0.17%
2023/02/13	39	151.24	14.5	151.59	150.50	24.6	2,347	1.05%
2023/02/10	30	155.50	37.8	155.19	155.50	-7.8	2,348	-0.33%
2023/02/09	153	164.00	103.1	164.71	160.50	49.9	2,312	2.16%	大買/大賣/
2023/02/08	86.2	156.44	97.6	158.49	162.00	-11.4	2,136	-0.53%
2023/02/07	24	146.54	35.3	146.18	147.50	-11.3	1,999	-0.56%
2023/02/06	33	143.67	11	143.86	142.00	22	1,974	1.11%
2023/02/03	68	146.26	101	146.82	147.00	-33	1,946	-1.70%	大賣/
2023/02/02	35	141.36	67.1	141.75	141.50	-32.1	1,838	-1.75%
2023/02/01	20	137.73	19	138.02	138.00	1	1,795	0.05%
2023/01/31	15	135.80	20	136.30	136.50	-5	1,789	-0.28%
2023/01/30	15	133.20	46.6	133.81	134.00	-31.6	1,773	-1.78%
2023/01/17	16	126.53	12.1	126.71	126.50	4	1,731	0.23%
2023/01/16	4	126.38	6	126.09	126.50	-2	1,743	-0.12%
2023/01/13	20.2	125.51	16	125.72	124.50	4.2	1,746	0.24%
2023/01/12	40.4	129.31	36.1	128.42	126.50	4.3	1,733	0.25%
2023/01/11	35	129.16	19.5	129.03	128.00	15.5	1,710	0.91%
2023/01/10	16.4	126.94	18	126.64	126.50	-1.7	1,696	-0.10%
2023/01/09	39.2	124.76	47.3	125.85	127.50	-8.1	1,693	-0.48%
2023/01/06	19.1	116.16	16	117.53	119.00	3.1	1,664	0.18%
2023/01/05	5	117.50	0	0.00	116.50	5	1,671	0.30%
2023/01/04	4	117.50	20.1	117.38	116.50	-16.1	1,679	-0.96%
2023/01/03	0	0.00	2	116.50	117.00	-2	1,696	-0.12%
2022/12/30	6	115.83	18	115.86	115.00	-12	1,727	-0.69%
2022/12/29	15.1	115.10	10	113.30	115.00	5.1	1,760	0.29%
2022/12/28	10.1	115.15	14.1	114.65	115.00	-4	1,816	-0.22%
2022/12/27	15.2	119.35	18	119.44	118.50	-2.8	1,844	-0.15%
2022/12/26	10	115.55	3	114.67	114.50	7	1,843	0.38%
2022/12/23	2	116.50	5	116.30	117.50	-3	1,852	-0.16%
2022/12/22	0	0.00	18	118.42	118.00	-18	1,853	-0.97%
2022/12/21	9.1	117.73	42	117.64	117.00	-32.9	1,867	-1.76%
2022/12/20	40	120.97	18	118.83	118.00	22	1,879	1.17%
2022/12/19	25.6	126.23	8	124.25	123.50	17.6	1,878	0.94%
2022/12/16	19.5	131.09	7	130.57	130.50	12.5	1,863	0.67%
2022/12/15	14	135.86	27	136.46	135.50	-13	1,861	-0.70%
2022/12/14	17	133.65	19	131.79	134.00	-2	1,847	-0.11%
2022/12/13	12	131.50	6	132.17	130.00	6	1,883	0.32%
2022/12/12	14.4	130.38	12	130.42	132.50	2.3	1,879	0.12%
2022/12/09	20.2	131.11	12	131.50	131.00	8.2	1,873	0.44%
2022/12/08	23	134.52	5	134.50	133.50	18	1,853	0.97%
2022/12/07	29.4	136.11	55.2	135.46	133.50	-25.8	1,846	-1.40%
2022/12/06	44.1	141.39	52.4	141.01	139.50	-8.3	1,824	-0.45%
2022/12/05	41	144.82	26.1	145.69	145.50	14.9	1,787	0.83%
2022/12/02	73.6	143.48	83.4	142.48	147.00	-9.8	1,737	-0.57%
2022/12/01	114	138.33	93.8	138.27	139.50	20.2	1,672	1.21%	大買/
2022/11/30	52.3	130.33	75.3	131.14	131.00	-23	1,551	-1.48%
2022/11/29	25	122.88	8	123.31	122.50	17	1,453	1.17%
2022/11/28	3	124.67	8	125.75	126.50	-5	1,445	-0.35%
2022/11/25	56.1	126.92	44.3	127.02	125.00	11.8	1,449	0.81%
2022/11/24	23	124.35	36.8	124.03	128.50	-13.8	1,400	-0.98%
2022/11/23	8	117.00	6	117.25	117.00	2	1,342	0.15%
2022/11/22	4	115.50	4	116.13	116.00	0	1,351	0.00%
2022/11/21	8	117.32	6	116.67	116.00	2	1,371	0.15%
2022/11/18	30.1	120.62	8.2	121.66	118.50	21.9	1,381	1.59%
2022/11/17	15	122.00	24	122.04	124.00	-9	1,374	-0.66%
2022/11/16	32	120.11	27	120.39	120.50	5	1,376	0.36%
2022/11/15	37	118.65	67	119.58	119.50	-30	1,411	-2.13%
2022/11/14	19	115.32	38	116.03	117.50	-19	1,441	-1.32%
2022/11/11	47	117.78	12	119.25	116.00	35	1,454	2.41%
2022/11/10	43	114.50	24.1	116.06	116.50	18.9	1,447	1.31%
2022/11/09	9.1	114.83	17.4	115.03	115.50	-8.3	1,479	-0.56%
2022/11/08	11.3	112.35	8	114.31	110.00	3.3	1,509	0.22%
2022/11/07	5	111.50	3	113.33	111.50	2	1,660	0.12%
2022/11/04	17	110.53	7	110.57	111.00	10	1,673	0.60%
2022/11/03	4	109.38	5	110.50	112.00	-1	1,667	-0.06%
2022/11/02	7.1	109.88	17.1	109.77	109.00	-10	1,666	-0.60%
2022/11/01	5.3	106.50	7	106.57	106.50	-1.7	1,656	-0.10%
2022/10/31	1	103.50	5	104.70	105.50	-4	1,656	-0.24%
2022/10/28	12	103.79	5	104.80	102.00	7	1,662	0.42%
2022/10/27	15	107.13	19	106.82	107.50	-4	1,658	-0.24%
2022/10/26	8	103.38	16	103.88	103.50	-8	1,651	-0.48%
2022/10/25	16	102.75	11	103.68	102.00	5	1,642	0.30%
2022/10/24	7	107.43	8	107.25	105.00	-1	1,639	-0.06%
2022/10/21	3.1	107.32	3	106.51	104.00	0.1	1,645	0.00%
2022/10/20	15.3	107.38	20	108.00	108.50	-4.7	1,649	-0.28%
2022/10/19	11.3	108.51	9	109.17	107.00	2.3	1,665	0.14%
2022/10/18	16	109.59	23	110.02	108.00	-7	1,664	-0.42%
2022/10/17	20.1	106.04	11	105.82	108.00	9.1	1,678	0.54%
2022/10/14	8	107.06	16	107.22	108.00	-8	1,702	-0.47%
2022/10/13	7	103.71	16	102.69	100.50	-9	1,706	-0.53%
2022/10/12	10	103.95	11	104.86	105.00	-1	1,696	-0.06%
2022/10/11	29.1	104.97	28	106.50	103.00	1.1	1,695	0.07%
2022/10/07	39.1	113.30	30	112.62	112.50	9.1	1,687	0.54%
2022/10/06	47.2	118.82	22	118.70	118.50	25.1	1,670	1.51%
2022/10/05	59.1	124.63	45.1	123.43	123.00	14	1,644	0.85%
2022/10/04	14	121.89	28.2	122.37	126.50	-14.2	1,597	-0.89%
2022/10/03	17	112.18	19	113.00	115.50	-2	1,567	-0.13%
2022/09/30	3	102.33	8	104.56	110.50	-5	1,569	-0.32%
2022/09/29	2	105.75	2	104.25	104.50	0	1,586	0.00%
2022/09/28	25	106.98	25	105.82	103.00	0	1,603	0.00%
2022/09/27	17.1	110.20	23.3	110.00	112.00	-6.2	1,603	-0.38%
2022/09/26	18.3	114.44	9	114.11	112.00	9.3	1,600	0.58%
2022/09/23	20.1	119.50	11.1	119.82	119.00	9	1,610	0.56%
2022/09/22	8	120.81	28	119.77	121.50	-20	1,625	-1.23%
2022/09/21	3	120.17	7	118.50	118.50	-4	1,626	-0.25%
2022/09/20	50	121.39	60.3	121.16	119.50	-10.3	1,642	-0.63%
2022/09/19	16.1	114.81	35.2	115.36	114.00	-19.1	1,613	-1.18%
2022/09/16	8.7	117.03	7.1	116.92	116.00	1.6	1,625	0.10%
2022/09/15	0.5	119.61	2	120.50	118.00	-1.5	1,639	-0.09%
2022/09/14	3.1	117.73	3	116.83	119.50	0.1	1,660	0.01%
2022/09/13	16	120.94	19	122.08	120.00	-3	1,674	-0.18%
2022/09/12	11.1	120.96	17	122.03	120.00	-5.9	1,691	-0.35%
2022/09/08	9.1	119.72	43	120.20	121.00	-33.9	1,729	-1.96%
2022/09/07	44.2	118.51	45	118.76	122.50	-0.8	1,760	-0.05%
2022/09/06	16	126.66	18	127.44	126.50	-2	1,743	-0.11%
2022/09/05	9.4	128.91	7	129.36	129.00	2.4	1,759	0.14%
2022/09/02	12.1	132.29	12	133.04	133.00	0.1	1,763	0.00%
2022/09/01	13.2	136.72	1.2	135.26	135.00	12	1,763	0.68%
2022/08/31	5.1	139.09	13.1	140.62	141.00	-7.9	1,756	-0.45%
2022/08/30	14	139.04	7	139.50	140.00	7	1,771	0.40%
2022/08/29	15.1	138.07	9.2	138.51	138.00	5.9	1,813	0.32%
2022/08/26	45	145.63	23.1	145.07	143.50	21.9	1,860	1.18%
2022/08/25	9	142.61	13	143.46	142.00	-4	1,880	-0.21%
2022/08/24	23.1	141.91	10	142.60	141.00	13.1	1,877	0.70%
2022/08/23	23	143.74	17	143.41	143.00	6	1,874	0.32%
2022/08/22	30	149.43	38.3	149.59	147.00	-8.3	1,865	-0.44%
2022/08/19	99	147.19	94.3	147.23	147.00	4.7	1,821	0.26%
2022/08/18	45.2	141.38	29	141.52	141.50	16.2	1,767	0.92%
2022/08/17	34	139.63	37	139.78	139.50	-3	1,739	-0.17%
2022/08/16	26.6	139.53	20.1	139.99	137.00	6.5	1,733	0.37%
2022/08/15	36.2	140.22	45.1	140.51	141.00	-8.9	1,721	-0.52%
2022/08/12	205.2	136.93	110.2	137.21	138.50	95	1,691	5.62%	大買/大賣/
2022/08/11	8	129.69	22.1	130.83	132.00	-14.1	1,532	-0.92%
2022/08/10	9.2	120.22	11	120.82	120.00	-1.9	1,533	-0.12%
2022/08/09	23	123.09	3	122.50	122.00	20	1,547	1.29%
2022/08/08	8	120.50	6	120.17	121.50	2	1,575	0.13%
2022/08/05	3	121.67	23	122.00	121.00	-20	1,601	-1.25%
2022/08/04	12.2	116.68	13	116.69	118.50	-0.8	1,668	-0.05%
2022/08/03	7.1	119.15	7	119.36	119.50	0.1	1,678	0.00%
2022/08/02	14.2	121.97	6	122.50	122.00	8.2	1,713	0.48%
2022/08/01	7.1	124.94	15.1	125.50	125.50	-8	1,733	-0.46%
2022/07/29	7.1	126.30	8	127.31	125.50	-0.9	1,751	-0.05%
2022/07/28	31.1	127.38	6	125.17	124.00	25.1	1,774	1.41%
2022/07/27	9	135.39	49	136.28	136.50	-40	1,774	-2.25%
2022/07/26	26.1	135.96	10	136.10	134.00	16.1	1,777	0.91%
2022/07/25	15	143.50	4	142.63	142.50	11	1,788	0.62%
2022/07/22	36	148.50	19	148.74	147.00	17	1,824	0.93%
2022/07/21	37.1	148.37	40.1	146.94	150.00	-3	1,854	-0.16%
2022/07/20	11	143.05	21	142.38	142.00	-10	1,841	-0.54%
2022/07/19	15	138.33	18	138.36	137.00	-3	1,858	-0.16%
2022/07/18	27.7	140.10	24.2	141.31	140.00	3.5	1,870	0.19%
2022/07/15	31.1	138.66	11.1	139.55	139.50	20	1,873	1.06%
2022/07/14	8.1	138.31	10	137.00	139.00	-1.9	1,875	-0.10%
2022/07/13	4	134.13	2	134.75	133.00	2	1,875	0.11%
2022/07/12	7.4	131.15	2	130.25	129.50	5.4	1,887	0.28%
2022/07/11	10.3	136.41	11	136.82	137.50	-0.7	1,917	-0.04%
2022/07/08	10	137.15	22	137.25	137.50	-12	1,935	-0.62%
2022/07/07	18	132.44	18	129.25	133.50	0	1,972	0.00%
2022/07/06	9.2	133.79	8	131.94	129.50	1.2	1,989	0.06%
2022/07/05	13	137.04	18	136.03	138.00	-5	2,021	-0.25%
2022/07/04	19	137.79	26	138.94	136.50	-7	2,102	-0.33%
2022/07/01	29	141.28	32	140.81	139.00	-3	2,156	-0.14%
2022/06/30	16.1	144.53	24	144.17	142.50	-7.9	2,244	-0.35%
2022/06/29	19	150.95	19	151.18	150.50	0	2,431	0.00%
2022/06/28	36.1	153.33	35	152.69	152.50	1.1	2,708	0.04%
2022/06/27	29	161.17	18	161.47	161.00	11	2,806	0.39%
2022/06/24	18	158.28	20	158.95	156.50	-2	2,810	-0.07%
2022/06/23	13	154.62	9	154.89	154.00	4	2,808	0.14%
2022/06/22	11.1	155.49	9	155.23	153.50	2.1	2,810	0.07%
2022/06/21	24	162.90	21	162.71	164.50	3	2,805	0.11%
2022/06/20	16	164.25	19	164.00	160.00	-3	2,816	-0.11%
2022/06/17	26.1	168.91	21	167.36	168.00	5.1	2,807	0.18%
2022/06/16	23.3	180.46	44.1	178.00	171.50	-20.8	2,803	-0.74%
2022/06/15	33.1	185.87	25	190.88	184.00	8.1	2,817	0.29%
2022/06/14	32.1	190.52	7	192.93	191.50	25.1	2,835	0.89%
2022/06/13	4.2	193.06	13	193.15	194.00	-8.8	2,846	-0.31%
2022/06/10	9.1	202.61	3	203.83	201.00	6.1	2,885	0.21%
2022/06/09	16	206.22	20	205.15	208.00	-4	2,884	-0.14%
2022/06/08	11	208.14	22	209.75	205.50	-11	2,899	-0.38%
2022/06/07	52.2	210.17	38	211.05	209.00	14.2	2,903	0.49%
2022/06/06	85	210.68	56	208.96	207.00	29	2,876	1.01%
2022/06/02	66	216.39	47	215.97	216.00	19	2,877	0.66%
2022/06/01	5	210.90	11	213.09	210.00	-6	2,871	-0.21%
2022/05/31	16	211.00	27	210.20	212.00	-11	2,876	-0.38%
2022/05/30	29	209.16	31.2	207.64	209.50	-2.2	2,895	-0.07%
2022/05/27	7	200.29	7	200.50	199.50	0	2,902	0.00%
2022/05/26	8.1	199.18	22	196.73	194.50	-13.9	2,914	-0.48%
2022/05/25	18	200.47	5	199.60	200.50	13	2,930	0.44%
2022/05/24	11.1	200.87	8.1	200.67	198.00	3	2,957	0.10%
2022/05/23	19	209.97	7	209.86	206.00	12	2,961	0.41%
2022/05/20	30.1	213.41	41	213.38	212.00	-11	2,989	-0.37%
2022/05/19	3	205.50	7.1	208.79	209.50	-4	3,041	-0.13%
2022/05/18	42.4	211.05	33.4	211.38	209.50	9	3,065	0.29%
2022/05/17	27	207.11	34	208.51	211.00	-7	3,130	-0.22%
2022/05/16	40	207.04	40	210.05	202.50	0	3,251	0.00%
2022/05/13	21	206.38	37	206.88	206.00	-16	3,323	-0.48%
2022/05/12	112	206.08	91.1	205.47	201.00	20.9	3,371	0.62%	大買/
2022/05/11	18.1	199.18	38	199.92	197.50	-19.9	3,464	-0.57%
2022/05/10	24	198.94	15	198.83	204.00	9	3,521	0.26%
2022/05/09	32	201.30	32	200.17	202.50	0	3,584	0.00%
2022/05/06	26	199.19	12	200.46	200.50	14	3,636	0.38%
2022/05/05	26	206.54	27	206.19	207.00	-1	3,659	-0.03%
2022/05/04	22.3	200.22	16	200.59	200.00	6.3	3,724	0.17%
2022/05/03	14	195.93	15	194.63	196.50	-1	3,788	-0.03%
2022/04/29	43	191.81	45	192.28	190.00	-2	3,833	-0.05%
2022/04/28	10	185.35	8.2	185.59	183.50	1.8	3,841	0.05%
2022/04/27	21.3	186.45	22.1	185.56	187.00	-0.8	3,860	-0.02%
2022/04/26	28.1	197.36	20	197.00	196.00	8.1	3,831	0.21%
2022/04/25	18.7	200.31	7.4	202.91	197.00	11.3	3,885	0.29%
2022/04/22	4.3	212.00	6	212.42	213.00	-1.7	3,934	-0.04%
2022/04/21	12.1	216.08	14	215.89	217.00	-1.9	4,014	-0.05%
2022/04/20	3.3	219.92	3	219.50	216.50	0.3	4,048	0.01%
2022/04/19	5	218.70	1	221.50	216.00	4	4,080	0.10%
2022/04/18	10.3	220.43	2	216.50	216.50	8.3	4,115	0.20%
2022/04/15	32	220.12	32	219.20	228.00	0	4,165	0.00%
2022/04/14	27	225.13	22	224.66	222.00	5	4,211	0.12%
2022/04/13	40	225.59	56.2	224.85	224.50	-16.2	4,303	-0.38%
2022/04/12	70	225.68	62.1	224.45	228.00	8	4,323	0.18%
2022/04/11	90.5	223.32	78	224.89	221.50	12.5	4,344	0.29%
2022/04/08	115.1	236.64	129.1	236.34	234.00	-14	4,365	-0.32%	大買/大賣/
2022/04/07	67.4	242.07	116	239.38	233.50	-48.6	4,383	-1.11%	大賣/
2022/04/06	89.2	252.58	63.3	254.59	249.00	25.9	4,481	0.58%
2022/04/01	137.2	258.89	146.5	259.62	263.50	-9.4	4,683	-0.20%	大買/大賣/
2022/03/31	267.5	254.10	221.3	254.91	256.50	46.2	4,641	1.00%	大買/大賣/
2022/03/30	47.2	238.19	40.2	240.11	241.50	7	4,452	0.16%
2022/03/29	4	228.63	10	230.75	232.00	-6	4,462	-0.13%
2022/03/28	32	222.28	20	226.23	228.00	12	4,624	0.26%
2022/03/25	14	228.10	8	228.19	227.50	6	4,659	0.13%
2022/03/24	17.2	229.73	24	230.19	229.50	-6.9	4,703	-0.15%
2022/03/23	30	230.13	93	229.98	230.00	-63	4,800	-1.31%
2022/03/22	15	224.57	5	225.90	227.50	10	4,979	0.20%
2022/03/21	64	228.30	12.1	230.06	228.00	51.9	5,076	1.02%
2022/03/18	12.1	221.20	17.9	221.58	225.50	-5.8	5,096	-0.11%
2022/03/17	22	216.02	31.3	216.14	218.50	-9.3	5,070	-0.18%
2022/03/16	32	204.52	71.5	203.87	205.50	-39.5	5,097	-0.78%
2022/03/15	62.7	199.61	84.1	200.57	197.00	-21.3	5,125	-0.42%
2022/03/14	14	214.32	14	215.61	214.00	0	5,165	0.00%
2022/03/11	33	214.85	4.4	215.76	215.00	28.6	5,316	0.54%
2022/03/10	5	220.40	26.6	218.91	220.50	-21.6	5,391	-0.40%
2022/03/09	14.2	210.18	16.1	210.90	211.50	-1.9	5,484	-0.03%
2022/03/08	53.2	213.19	97.1	211.18	208.00	-43.9	5,555	-0.79%
2022/03/07	29.3	220.41	37.1	216.89	215.00	-7.8	5,678	-0.14%
2022/03/04	15.2	231.84	23	232.43	230.50	-7.9	5,852	-0.13%
2022/03/03	51	232.18	48.1	231.22	230.50	2.9	6,052	0.05%
2022/03/02	15	229.20	34	229.09	230.50	-19	6,434	-0.30%
2022/03/01	48	227.18	11.6	228.27	226.00	36.4	6,642	0.55%
2022/02/25	59	225.58	27.5	225.05	222.50	31.5	6,789	0.46%
2022/02/24	84	220.15	58.1	221.52	219.00	25.9	6,826	0.38%
2022/02/23	53	226.47	26.1	226.50	226.00	26.9	6,857	0.39%
2022/02/22	46.7	222.08	90.3	222.36	222.00	-43.6	6,978	-0.62%
2022/02/21	110.1	231.58	70	231.65	229.00	40.1	7,143	0.56%	大買/
2022/02/18	74.4	236.08	55	236.67	239.00	19.4	7,322	0.26%
2022/02/17	132.5	244.42	141	245.03	238.50	-8.5	7,430	-0.11%	大買/大賣/
2022/02/16	127	249.89	144.3	250.04	249.50	-17.3	7,569	-0.23%	大買/大賣/
2022/02/15	89	241.63	101.1	243.11	242.00	-12.1	7,589	-0.16%	大賣/
2022/02/14	109	236.53	73.2	236.44	234.00	35.9	7,515	0.48%	大買/
2022/02/11	168	241.41	178.2	240.92	246.00	-10.1	7,505	-0.14%	大買/大賣/
2022/02/10	55	229.07	58	230.80	230.50	-3	7,359	-0.04%
2022/02/09	136.4	228.21	119	228.71	228.50	17.4	7,299	0.24%	大買/大賣/
2022/02/08	121.4	234.37	64.1	232.84	231.50	57.3	7,210	0.79%	大買/
2022/02/07	79	241.52	92.3	240.37	244.50	-13.3	7,154	-0.19%
2022/01/26	149.2	240.90	124.2	237.57	232.50	25	7,140	0.35%	大買/大賣/
2022/01/25	100.1	248.07	107.2	248.28	248.00	-7.1	7,173	-0.10%	大賣/
2022/01/24	81	239.98	83	241.48	245.00	-2	7,174	-0.03%
2022/01/21	77	245.62	85	246.53	246.50	-8	7,184	-0.11%
2022/01/20	75	248.65	80.4	248.78	248.00	-5.4	7,168	-0.08%
2022/01/19	46	244.09	52.1	244.04	245.00	-6.1	7,146	-0.08%
2022/01/18	76.1	244.34	78.3	245.51	245.50	-2.2	7,196	-0.03%
2022/01/17	117.1	236.21	128.1	236.46	243.50	-11.1	7,187	-0.15%	大買/大賣/
2022/01/14	84	223.17	105	222.72	232.00	-21	7,196	-0.29%	大賣/
2022/01/13	101.3	223.86	90	225.54	221.00	11.3	7,290	0.16%	大買/
2022/01/12	121	228.37	118.2	228.33	229.50	2.8	7,377	0.04%	大買/大賣/
2022/01/11	79.2	228.79	78.3	230.22	228.00	0.9	7,437	0.01%
2022/01/10	120.3	237.27	114	237.30	238.00	6.3	7,413	0.08%	大買/大賣/
2022/01/07	163.2	238.02	161.1	239.52	237.00	2.1	7,381	0.03%	大買/大賣/
2022/01/06	115.3	244.57	139.2	245.55	241.00	-23.9	7,317	-0.33%	大買/大賣/
2022/01/05	82.1	256.59	61.1	259.05	253.50	20.9	7,230	0.29%
2022/01/04	79.1	265.62	67.2	266.74	263.50	11.9	7,196	0.17%
2022/01/03	131.1	277.40	138	279.14	272.50	-7	7,341	-0.10%	大買/大賣/
2021/12/30	200.2	278.00	178.4	278.81	278.50	21.8	7,310	0.30%	大買/大賣/
2021/12/29	225.3	279.80	245	280.12	285.00	-19.7	7,225	-0.27%	大買/大賣/
2021/12/28	447.5	274.68	440	275.65	278.50	7.5	7,083	0.11%	大買/大賣/
2021/12/27	142.1	265.68	181	264.87	267.50	-38.9	6,790	-0.57%	大買/大賣/
2021/12/24	81.3	262.55	52.1	261.06	254.50	29.2	6,658	0.44%
2021/12/23	183.2	266.73	125.5	266.64	262.00	57.7	6,584	0.88%	大買/大賣/
2021/12/22	137.1	266.71	144.9	266.21	258.00	-7.8	6,494	-0.12%	大買/大賣/
2021/12/21	34	257.76	31	258.34	257.50	3	6,406	0.05%
2021/12/20	56.2	262.00	37.1	264.25	256.50	19.1	6,383	0.30%
2021/12/17	77.2	267.68	100.3	268.29	267.50	-23.1	6,339	-0.37%
2021/12/16	146.3	268.45	144	269.06	268.00	2.3	6,270	0.04%	大買/大賣/
2021/12/15	61.1	245.41	110.6	247.63	253.50	-49.5	6,068	-0.82%	大賣/
2021/12/14	38.3	235.62	43.9	233.76	230.50	-5.6	5,974	-0.09%
2021/12/13	45.5	244.62	63.4	244.69	245.50	-17.9	5,916	-0.30%
2021/12/10	83.2	244.08	78.1	246.13	245.00	5.2	5,889	0.09%
2021/12/09	89.1	242.24	81	243.22	243.50	8.1	5,839	0.14%
2021/12/08	96.3	246.84	147.1	247.89	244.50	-50.8	5,798	-0.88%	大賣/
2021/12/07	249	257.00	225	255.33	247.00	24	5,733	0.42%	大買/大賣/
2021/12/06	71.1	260.06	86.3	259.91	262.00	-15.2	5,608	-0.27%
2021/12/03	96.1	255.86	154.2	257.27	255.00	-58.1	5,638	-1.03%	大賣/
2021/12/02	91.2	261.21	180.4	259.52	254.00	-89.2	5,665	-1.57%	大賣/
2021/12/01	196.2	263.76	233.2	265.39	268.00	-37.1	5,729	-0.65%	大買/大賣/
2021/11/30	193.4	267.77	159.4	266.97	257.50	34	5,710	0.60%	大買/大賣/
2021/11/29	444.4	254.15	360.2	254.04	256.00	84.2	5,590	1.51%	大買/大賣/
2021/11/26	388	255.77	386.7	257.18	266.50	1.3	5,398	0.02%	大買/大賣/
2021/11/25	254	239.28	294.9	240.07	242.50	-40.8	5,002	-0.82%	大買/大賣/
2021/11/24	213.3	227.43	103.1	230.56	234.00	110.2	4,767	2.31%	大買/大賣/鉅額交易
2021/11/23	42.7	228.62	67	229.67	226.00	-24.3	4,604	-0.53%
2021/11/22	70	233.91	74.1	235.93	234.00	-4.1	4,539	-0.09%
2021/11/19	124.7	239.65	113.7	237.44	238.00	11.1	4,493	0.25%	大買/大賣/
2021/11/18	163.2	240.45	141.4	241.58	238.50	21.8	4,360	0.50%	大買/大賣/
2021/11/17	214.4	227.08	175.3	225.65	233.50	39.1	4,163	0.94%	大買/大賣/
2021/11/16	114.2	211.88	139.1	209.89	214.50	-24.9	3,929	-0.63%	大買/大賣/
2021/11/15	190.1	205.57	195.5	206.87	213.00	-5.4	3,810	-0.14%	大買/大賣/
2021/11/12	79	191.43	120.5	193.81	194.00	-41.5	3,621	-1.15%	大賣/
2021/11/11	11	182.55	26	182.85	183.00	-15	3,499	-0.43%
2021/11/10	75.2	183.68	58.5	183.83	180.00	16.6	3,482	0.48%
2021/11/09	18	178.31	7	178.21	177.00	11	3,430	0.32%
2021/11/08	8.1	176.91	32.5	178.16	182.50	-24.4	3,428	-0.71%
2021/11/05	10	176.96	12.1	178.50	179.00	-2	3,436	-0.06%
2021/11/04	9.2	178.15	5.1	178.98	176.00	4.1	3,443	0.12%
2021/11/03	18.5	181.53	17.1	182.55	180.00	1.4	3,440	0.04%
2021/11/02	89.5	190.15	56.1	191.52	185.00	33.4	3,428	0.97%
2021/11/01	50	188.68	110.9	187.99	193.00	-60.9	3,324	-1.83%	大賣/
2021/10/29	42.5	185.85	49.4	186.20	182.50	-6.9	3,249	-0.21%
2021/10/28	10.2	181.94	17	182.38	183.50	-6.8	3,203	-0.21%
2021/10/27	38	181.37	61.7	179.93	182.00	-23.7	3,207	-0.74%
2021/10/26	91.3	179.92	38.8	177.90	173.50	52.5	3,217	1.63%
2021/10/25	68.3	186.24	63.7	185.35	184.00	4.6	3,180	0.14%
2021/10/22	96	184.91	94.6	184.47	182.50	1.5	3,300	0.04%
2021/10/21	155	180.60	193.6	181.63	183.50	-38.5	3,368	-1.14%	大買/大賣/
2021/10/20	115	175.99	90.4	175.35	179.00	24.6	3,258	0.75%	大買/
2021/10/19	38	167.66	74.2	168.53	171.50	-36.2	3,263	-1.11%
2021/10/18	31.1	155.72	26.2	156.58	156.00	5	3,270	0.15%
2021/10/15	42	154.10	21	154.26	152.00	21	3,285	0.64%
2021/10/14	38	153.11	23	154.39	153.50	15	3,305	0.45%
2021/10/13	27.4	157.34	16	156.25	152.50	11.4	3,340	0.34%
2021/10/12	63	162.87	17	162.74	161.50	46	3,334	1.38%
2021/10/08	124.2	168.99	121.5	169.32	168.50	2.7	3,332	0.08%	大買/大賣/
2021/10/07	17	158.27	27.1	159.61	160.50	-10.1	3,196	-0.31%
2021/10/06	15	149.93	21	151.36	149.00	-6	3,349	-0.18%
2021/10/05	23	147.33	13	149.73	151.00	10	3,409	0.29%
2021/10/04	12	147.21	21	148.19	146.00	-9	3,412	-0.26%
2021/10/01	35.1	155.35	46	154.39	149.00	-10.9	3,430	-0.32%
2021/09/30	20	159.65	3	157.17	157.00	17	3,472	0.49%
2021/09/29	31	161.79	30.4	162.53	160.50	0.6	3,633	0.02%
2021/09/28	69.5	166.89	74	167.07	166.50	-4.5	3,652	-0.12%
2021/09/27	20.1	159.95	24	160.38	160.00	-3.9	3,588	-0.11%
2021/09/24	23.4	156.62	17	156.53	157.00	6.4	3,601	0.18%
2021/09/23	20	155.90	52	155.25	154.50	-32	3,649	-0.88%
2021/09/22	18	148.17	31	146.26	149.00	-13	3,659	-0.36%
2021/09/17	43	146.36	20	147.90	148.50	23	3,714	0.62%
2021/09/16	14	150.29	6	151.08	148.50	8	3,742	0.21%
2021/09/15	13	150.96	10	151.90	150.00	3	3,882	0.08%
2021/09/14	25	150.52	33.1	153.09	151.00	-8.1	4,022	-0.20%
2021/09/13	34	152.71	27.2	150.74	150.00	6.8	4,151	0.16%
2021/09/10	39	150.64	27	150.57	151.00	12	4,416	0.27%
2021/09/09	39.1	147.16	48	149.95	154.50	-8.9	4,614	-0.19%
2021/09/08	98.2	147.73	560	149.26	151.00	-461.9	4,587	-10.07%	大賣/鉅額交易
2021/09/07	623.3	148.95	200	149.07	148.50	423.3	4,472	9.46%	大買/大賣/鉅額交易
2021/09/06	143.4	161.80	60	163.08	157.00	83.4	4,354	1.91%	大買/
2021/09/03	82.1	175.16	81.2	176.55	174.00	0.8	4,324	0.02%
2021/09/02	47	174.95	43.3	177.66	181.50	3.7	4,266	0.09%
2021/09/01	27.2	164.00	26.2	164.70	165.00	1	4,224	0.02%
2021/08/31	8.3	157.92	10	159.20	157.50	-1.7	4,209	-0.04%
2021/08/30	3.1	154.82	17	155.88	155.00	-13.9	4,218	-0.33%
2021/08/27	7.3	154.85	6	153.25	152.50	1.3	4,245	0.03%
2021/08/26	5	158.70	10	158.65	158.50	-5	4,295	-0.12%
2021/08/25	14	159.86	15	158.93	159.50	-1	4,321	-0.02%
2021/08/24	52	157.96	3	154.83	155.50	49	4,331	1.13%
2021/08/23	13	156.81	20	157.88	158.50	-7	4,346	-0.16%
2021/08/20	11	146.41	26	146.46	149.50	-15	4,369	-0.34%
2021/08/19	18	147.69	24	145.83	144.00	-6	4,400	-0.14%
2021/08/18	12	147.17	81	145.42	153.00	-69	4,416	-1.56%
2021/08/17	32	150.73	126	151.27	148.00	-94	4,427	-2.12%	大賣/
2021/08/16	14	157.36	19	156.71	160.50	-5	4,419	-0.11%
2021/08/13	15	162.97	17.6	162.18	159.00	-2.6	4,426	-0.06%
2021/08/12	21	162.17	14	162.25	162.50	7	4,433	0.16%
2021/08/11	20.6	161.69	51	158.60	157.50	-30.4	4,439	-0.68%
2021/08/10	19	163.90	53	162.65	166.00	-34	4,453	-0.76%
2021/08/09	14.6	171.67	37.3	170.91	168.00	-22.7	4,463	-0.51%
2021/08/06	18	177.86	6	177.25	177.00	12	4,481	0.27%
2021/08/05	32	181.50	41.1	181.33	183.50	-9.1	4,521	-0.20%
2021/08/04	14	177.86	4	176.50	176.50	10	4,566	0.22%
2021/08/03	37	179.66	32.1	180.30	179.00	4.9	4,593	0.11%
2021/08/02	27.1	172.67	34	175.29	175.00	-6.9	4,581	-0.15%
2021/07/30	46.1	180.28	15.4	181.80	179.00	30.7	4,574	0.67%
2021/07/29	25.3	182.99	34	182.74	184.50	-8.7	4,540	-0.19%
2021/07/28	142.2	192.74	114.1	190.11	178.50	28.1	4,513	0.62%	大買/大賣/
2021/07/27	103.1	193.99	117.3	192.59	193.00	-14.2	4,381	-0.32%	大買/大賣/
2021/07/26	64.5	183.68	49.1	183.11	183.50	15.4	4,245	0.36%
2021/07/23	104.1	181.03	50	178.44	174.50	54.1	4,182	1.29%	大買/
2021/07/22	38	183.05	113.7	185.16	190.00	-75.7	4,072	-1.86%	大賣/
2021/07/21	23	173.46	36.2	173.93	173.00	-13.2	3,988	-0.33%
2021/07/20	52.6	171.85	36.6	171.04	168.50	15.9	3,989	0.40%
2021/07/19	37.4	176.82	24.4	178.02	176.00	13	3,969	0.33%
2021/07/16	37.1	176.41	28.7	176.83	176.00	8.4	3,981	0.21%
2021/07/15	48.2	175.06	38.2	176.63	180.00	10	4,027	0.25%
2021/07/14	98.9	177.62	51	176.82	176.00	47.9	4,054	1.18%
2021/07/13	80.7	184.94	136.7	188.18	181.50	-56	3,993	-1.40%	大賣/
2021/07/12	104.3	175.36	87.5	176.55	174.50	16.9	3,843	0.44%	大買/
2021/07/09	22.3	171.17	22.3	171.61	167.50	0.1	3,825	0.00%
2021/07/08	35.2	175.42	28.4	176.59	174.50	6.8	3,889	0.18%
2021/07/07	65.1	174.72	90.3	174.88	175.50	-25.1	3,884	-0.65%
2021/07/06	156.1	172.15	159.2	172.53	175.50	-3.1	3,859	-0.08%	大買/大賣/
2021/07/05	53.2	164.61	71	164.56	164.00	-17.8	3,728	-0.48%
2021/07/02	29	157.19	37.1	158.04	159.00	-8.1	3,826	-0.21%
2021/07/01	37	156.74	44	156.03	154.50	-7	3,869	-0.18%
2021/06/30	107.1	164.50	110	161.89	161.50	-2.9	3,948	-0.07%	大買/大賣/
2021/06/29	57	161.74	49	161.32	158.00	8	3,962	0.20%
2021/06/28	69.1	165.81	69	164.30	161.00	0.1	4,011	0.00%
2021/06/25	41	167.29	53.3	167.12	169.00	-12.3	4,261	-0.29%
2021/06/24	147.1	165.37	132	166.29	168.00	15.1	4,637	0.33%	大買/大賣/
2021/06/23	152.1	163.79	123.3	165.81	171.00	28.8	4,842	0.60%	大買/大賣/
2021/06/22	130	159.65	116.2	158.80	155.50	13.8	4,777	0.29%	大買/大賣/
2021/06/21	291.2	158.06	228.2	157.97	157.00	63.1	4,649	1.36%	大買/大賣/
2021/06/18	128.2	152.59	169.6	154.47	158.00	-41.5	4,427	-0.94%	大買/大賣/
2021/06/17	3	142.83	14	143.04	144.00	-11	4,262	-0.26%
2021/06/16	43	141.64	18	141.17	140.50	25	4,283	0.58%
2021/06/15	36	143.21	45	143.68	143.00	-9	4,321	-0.21%
2021/06/11	133.2	148.34	98.7	146.91	145.00	34.5	4,348	0.79%	大買/
2021/06/10	69.3	146.27	120.2	146.19	148.00	-50.9	4,339	-1.17%	大賣/
2021/06/09	32	142.03	45.3	142.08	141.00	-13.3	4,371	-0.30%
2021/06/08	15.1	138.98	9	140.56	138.50	6.1	4,462	0.14%
2021/06/07	9	138.44	18	139.36	140.50	-9	4,735	-0.19%
2021/06/04	51	138.84	10	139.50	138.00	41	4,869	0.84%
2021/06/03	44.1	141.62	43.6	141.69	143.00	0.4	4,885	0.01%
2021/06/02	16.2	135.31	15.3	135.78	134.00	0.9	4,857	0.02%
2021/06/01	25.3	140.75	15	140.70	139.00	10.3	4,842	0.21%
2021/05/28	26	138.67	43.2	139.30	140.50	-17.2	4,859	-0.35%
2021/05/27	64.1	137.25	46	137.08	135.50	18.1	4,883	0.37%
2021/05/26	27	138.80	26.7	139.03	142.00	0.3	4,858	0.01%
2021/05/25	53	137.87	58	138.46	135.00	-5	4,970	-0.10%
2021/05/24	13	131.31	11	131.55	132.00	2	5,085	0.04%
2021/05/21	16.1	125.85	23	126.04	126.50	-6.9	5,088	-0.14%
2021/05/20	12	124.75	10	125.05	121.00	2	5,099	0.04%
2021/05/19	32	125.13	40	124.54	124.00	-8	5,090	-0.16%
2021/05/18	38	121.95	37.1	121.41	126.50	0.9	5,088	0.02%
2021/05/17	9.5	116.49	10	117.30	115.50	-0.5	5,078	-0.01%
2021/05/14	43	126.26	34	124.87	122.50	9	5,043	0.18%
2021/05/13	57	121.27	64.1	123.18	125.50	-7.1	5,000	-0.14%
2021/05/12	41	123.94	71	125.18	120.00	-30	4,940	-0.61%
2021/05/11	17	126.73	32.1	127.19	124.00	-15	4,870	-0.31%
2021/05/10	7.1	136.92	2	142.00	134.50	5.1	4,830	0.10%
2021/05/07	20	137.29	21.1	137.80	141.00	-1.1	4,821	-0.02%
2021/05/06	7	133.21	6	132.67	134.00	1	4,796	0.02%
2021/05/05	10	133.95	16.7	133.04	128.50	-6.7	4,776	-0.14%
2021/05/04	24	132.15	15	130.80	132.50	9	4,762	0.19%
2021/05/03	58.1	139.76	31.1	140.26	139.50	27	4,706	0.57%
2021/04/29	18	144.94	16	145.13	144.00	2	4,684	0.04%
2021/04/28	9	143.89	24.1	145.33	145.50	-15.1	4,670	-0.32%
2021/04/27	38.1	144.76	19	147.26	143.00	19.1	4,655	0.41%
2021/04/26	40.2	148.20	32	148.41	148.00	8.2	4,628	0.18%
2021/04/23	17	141.53	28.1	143.09	144.50	-11.1	4,585	-0.24%
2021/04/22	72.2	144.94	37.1	145.31	140.00	35.1	4,555	0.77%
2021/04/21	27.2	148.72	73.1	150.20	151.50	-45.9	4,494	-1.02%
2021/04/20	45	148.13	51.1	147.67	147.50	-6.1	4,425	-0.14%
2021/04/19	13	141.07	11	142.23	140.50	2	4,364	0.05%
2021/04/16	73	145.40	48	146.35	144.00	25	4,352	0.57%
2021/04/15	37.4	144.30	41.7	143.21	148.00	-4.4	4,304	-0.10%
2021/04/14	77	136.45	88.3	136.01	138.00	-11.3	4,238	-0.27%
2021/04/13	47	143.99	55.4	145.21	143.50	-8.4	4,151	-0.20%
2021/04/12	59	145.25	146.5	143.93	142.50	-87.5	4,111	-2.13%	大賣/
2021/04/09	57	148.15	93.2	147.49	146.50	-36.2	4,057	-0.89%
2021/04/08	206.8	152.01	198.2	152.62	150.00	8.6	4,001	0.21%	大買/大賣/
2021/04/07	77.4	146.48	60.8	145.79	145.50	16.7	3,843	0.43%
2021/04/06	94.2	154.39	131.3	154.19	150.50	-37.1	3,767	-0.98%	大賣/
2021/04/01	94.6	148.27	107.6	148.04	147.00	-13	3,651	-0.36%	大賣/
2021/03/31	177.3	150.39	125.8	150.74	149.50	51.5	3,576	1.44%	大買/大賣/
2021/03/30	319.5	149.03	303.6	148.99	152.00	15.8	3,469	0.46%	大買/大賣/
2021/03/29	656.2	148.14	519.1	148.72	146.00	137.1	3,154	4.35%	大買/大賣/鉅額交易
2021/03/26	308.1	133.56	312.7	134.13	143.00	-4.6	2,735	-0.17%	大買/大賣/
2021/03/25	13	125.08	43.3	127.31	130.00	-30.3	2,389	-1.27%
2021/03/24	44.5	116.72	29	116.38	118.50	15.5	2,307	0.67%
2021/03/23	40	118.06	21.5	117.16	115.50	18.5	2,283	0.81%
2021/03/22	18.5	117.27	56.1	116.85	120.50	-37.6	2,217	-1.69%
2021/03/19	41	115.23	37	114.91	113.50	4	2,166	0.18%
2021/03/18	28	114.64	33.1	115.18	118.00	-5	2,149	-0.23%
2021/03/17	36	116.94	73	116.39	117.00	-37	2,108	-1.76%
2021/03/16	97	119.71	131.3	120.18	120.00	-34.3	2,068	-1.66%	大賣/
2021/03/15	122.3	118.66	105.3	118.86	120.00	17	1,969	0.86%	大買/大賣/
2021/03/12	152.1	115.25	143	115.36	115.50	9.1	1,878	0.48%	大買/大賣/
2021/03/11	211.3	110.28	186.2	111.65	113.00	25.1	1,784	1.41%	大買/大賣/
2021/03/10	114.2	103.55	116.9	105.87	106.50	-2.7	1,502	-0.18%	大買/大賣/
2021/03/09	19	98.58	23	99.08	97.00	-4	1,346	-0.30%
2021/03/08	21.1	99.84	13	98.68	101.00	8.1	1,307	0.62%
2021/03/05	15	96.49	27	96.54	96.50	-12	1,285	-0.93%
2021/03/04	33.3	99.45	13	98.38	98.00	20.3	1,276	1.59%
2021/03/03	39	100.47	28.8	100.34	99.20	10.2	1,254	0.82%
2021/03/02	60.2	99.20	54.3	99.92	98.00	5.9	1,209	0.49%
2021/02/26	15.1	94.88	6	95.87	95.60	9.1	1,161	0.78%
2021/02/25	81.3	97.86	50	98.01	96.50	31.3	1,182	2.65%
2021/02/24	73.1	98.60	101.6	99.46	101.00	-28.6	1,053	-2.71%	大賣/
2021/02/23	13.2	91.87	27.4	91.49	92.20	-14.2	881	-1.61%
2021/02/22	39.1	90.46	13	90.18	90.80	26.1	848	3.07%
2021/02/19	9.1	87.20	33	87.62	89.00	-23.9	812	-2.94%
2021/02/18	7	87.07	19	87.41	86.70	-12	794	-1.51%
2021/02/17	12	86.45	39.2	85.55	86.40	-27.2	775	-3.51%
2021/02/05	0	0.00	4	81.53	81.70	-4	744	-0.54%
2021/02/04	3	80.83	1	81.00	80.80	2	749	0.27%
2021/02/03	1.3	80.50	2	80.80	80.70	-0.7	765	-0.10%
2021/02/02	0.1	80.40	5	80.58	80.80	-5	779	-0.63%
2021/02/01	5	79.02	2	79.30	79.30	3	817	0.37%
2021/01/29	7.1	80.26	5	80.54	79.70	2.1	821	0.26%
2021/01/28	4.1	81.21	5	81.52	81.20	-1	816	-0.12%
2021/01/27	3	82.63	3	83.07	82.70	0	813	0.00%
2021/01/26	8.1	82.36	2	84.00	82.40	6.1	812	0.74%
2021/01/25	10	82.88	0	0.00	83.00	10	812	1.23%
2021/01/22	10	84.12	4.3	83.88	83.40	5.7	812	0.70%
2021/01/21	5.2	82.81	10.1	82.99	83.30	-4.9	803	-0.61%
2021/01/20	17.2	82.75	7	83.40	81.50	10.2	796	1.28%
2021/01/19	21	84.97	2	85.75	84.50	19	780	2.43%
2021/01/18	5	84.80	5	85.50	84.80	0	783	0.00%
2021/01/15	10	86.10	7	85.99	85.30	3	781	0.38%
2021/01/14	6	86.28	24.1	85.88	86.50	-18.1	775	-2.33%
2021/01/13	5.1	84.88	5	84.80	84.70	0.1	762	0.01%
2021/01/12	12.2	85.55	5	86.44	84.70	7.2	759	0.95%
2021/01/11	5	85.76	12	85.87	86.30	-7	750	-0.93%
2021/01/08	4	85.35	15.1	85.46	84.80	-11.1	750	-1.48%
2021/01/07	9.1	85.10	6	84.67	84.90	3.1	748	0.42%
2021/01/06	15	86.43	47	86.95	85.50	-32	745	-4.29%
2021/01/05	8	86.21	3	86.60	86.50	5	745	0.67%
2021/01/04	0	0.00	16.1	86.47	86.50	-16.1	755	-2.13%
2020/12/31	2.1	85.45	11	85.75	85.40	-9	759	-1.18%
2020/12/30	8	85.48	2	86.05	85.50	6	794	0.75%
2020/12/29	12.1	86.03	1.1	86.00	85.80	10.9	796	1.37%
2020/12/28	5	86.48	5.3	86.53	86.40	-0.3	797	-0.04%
2020/12/25	3	86.10	13	86.30	86.10	-10	799	-1.25%
2020/12/24	1	84.90	14	84.83	84.90	-13	790	-1.65%
2020/12/23	12.1	83.75	1	83.80	84.00	11.1	791	1.40%
2020/12/22	11	84.34	8	85.21	83.70	3	795	0.37%
2020/12/21	7.1	84.19	6	84.27	84.60	1.1	793	0.13%
2020/12/18	13	85.25	0	0.00	85.10	13	790	1.64%
2020/12/17	7	85.69	11	85.80	85.80	-4	786	-0.51%
2020/12/16	5	85.90	7	86.06	85.80	-2	796	-0.25%
2020/12/15	19.1	86.35	21	85.73	85.10	-1.9	803	-0.24%
2020/12/14	17	87.36	39	87.51	87.80	-22	789	-2.79%
2020/12/11	10.2	85.64	43	85.23	85.50	-32.9	774	-4.24%
2020/12/10	18.2	86.27	14	86.44	86.70	4.2	763	0.54%
2020/12/09	14	88.52	18	88.65	88.00	-4	753	-0.53%
2020/12/08	89.1	89.47	72	88.55	88.10	17.1	739	2.31%
2020/12/07	61.2	88.75	37	88.72	90.80	24.2	696	3.47%
2020/12/04	11.1	86.41	14.1	86.64	86.50	-3.1	652	-0.47%
2020/12/03	11	86.67	12	87.06	86.30	-1	652	-0.15%
2020/12/02	12	86.36	24.1	86.30	87.00	-12.1	648	-1.87%
2020/12/01	5	85.40	11	85.40	85.40	-6	643	-0.93%
2020/11/30	54.1	86.50	3	86.63	85.60	51.1	648	7.88%
2020/11/27	33.6	86.80	12	86.78	86.80	21.6	643	3.36%
2020/11/26	15	86.31	6.5	86.54	86.50	8.5	639	1.33%
2020/11/25	44.1	86.77	32	86.88	86.60	12	636	1.89%
2020/11/24	68.3	87.66	77	87.89	87.70	-8.7	613	-1.41%
2020/11/23	27.1	85.36	18	85.48	85.70	9.1	570	1.59%
2020/11/20	0	0.00	1	83.00	83.10	-1	544	-0.18%
2020/11/19	9	83.12	6	83.15	82.90	3	552	0.54%
2020/11/18	5	82.62	2	82.70	82.70	3	570	0.53%
2020/11/17	9	83.08	6	82.95	82.50	3	586	0.51%
2020/11/16	6	83.15	12	83.18	83.10	-6	611	-0.98%
2020/11/13	1	82.60	9	82.58	83.00	-8	620	-1.29%
2020/11/12	15	82.81	27	82.78	82.30	-12	624	-1.92%
2020/11/11	28	83.86	11.1	83.77	83.60	16.9	627	2.69%
2020/11/10	23	83.50	25	83.36	84.00	-2	617	-0.32%
2020/11/09	54.5	85.92	43	86.46	84.50	11.5	617	1.86%
2020/11/06	7	81.49	9	81.47	81.90	-2	589	-0.34%
2020/11/05	1	79.90	7	80.17	80.00	-6	592	-1.01%
2020/11/04	1	79.40	5	79.62	79.70	-4	601	-0.67%
2020/11/03	4	79.18	1	78.90	79.00	3	617	0.49%
2020/11/02	11	78.37	11	78.18	78.20	0	641	0.00%
2020/10/30	3	79.53	2	79.80	79.00	1	653	0.15%
2020/10/29	2	79.15	3	79.30	79.80	-1	655	-0.15%
2020/10/27	0	0.00	1.1	79.85	80.90	-1.1	672	-0.16%
2020/10/26	24	81.12	5	81.60	80.30	19	694	2.74%
2020/10/23	13	79.74	1	80.10	80.10	12	710	1.69%
2020/10/22	5	79.16	1	80.20	79.00	4	743	0.54%
2020/10/21	1	80.50	1	80.20	80.20	0	763	0.00%
2020/10/20	0	0.00	2	81.00	80.80	-2	803	-0.25%
2020/10/19	2	80.60	2	81.15	81.00	0	821	0.00%
2020/10/16	4	80.63	3	81.13	80.10	1	836	0.12%
2020/10/15	14	81.92	5	81.54	81.10	9	852	1.06%
2020/10/14	2	82.75	8	82.63	82.80	-6	862	-0.70%
2020/10/13	3	82.70	34	82.76	82.70	-31	874	-3.54%
2020/10/12	8	82.71	23	82.90	82.20	-15	871	-1.72%
2020/10/08	4	81.75	9	81.79	82.00	-5	880	-0.57%
2020/10/07	50	81.93	55	81.88	81.60	-5	880	-0.57%
2020/10/06	0	0.00	3	79.83	80.00	-3	856	-0.35%
2020/10/05	0	0.00	7	78.21	79.20	-7	878	-0.80%
2020/09/30	11	77.72	3	77.80	78.20	8	930	0.86%
2020/09/29	7	77.37	5	77.14	78.20	2	957	0.21%
2020/09/28	11	76.80	1	77.00	76.70	10	1,007	0.99%
2020/09/25	5	76.44	1	75.50	75.20	4	1,040	0.38%
2020/09/24	1	77.00	0	0.00	77.10	1	1,048	0.10%
2020/09/23	12	79.42	5	80.00	78.50	7	1,058	0.66%
2020/09/22	2	78.90	4	79.25	79.70	-2	1,066	-0.19%
2020/09/21	11	80.90	2	81.20	80.10	9	1,071	0.84%
2020/09/18	5	79.62	28	79.91	80.80	-23	1,076	-2.14%
2020/09/17	10	78.74	3	79.07	79.00	7	1,114	0.63%
2020/09/16	6	78.10	8	78.40	79.00	-2	1,122	-0.18%
2020/09/15	1	77.60	0	0.00	77.60	1	1,124	0.09%
2020/09/14	1	76.10	1	77.00	76.80	0	1,135	0.00%
2020/09/11	7	76.70	9	76.76	76.70	-2	1,150	-0.17%
2020/09/10	5	77.26	1	77.80	77.20	4	1,168	0.34%
2020/09/09	5	76.74	1	77.10	77.10	4	1,182	0.34%
2020/09/08	7	78.59	6	78.50	78.40	1	1,201	0.08%
2020/09/07	13	79.53	8	79.95	79.20	5	1,232	0.41%
2020/09/04	14	79.88	8	79.96	80.20	6	1,265	0.47%
2020/09/03	12	81.27	11	81.89	81.20	1	1,356	0.07%
2020/09/02	0	0.00	4	79.73	80.00	-4	1,434	-0.28%
2020/09/01	5	78.42	3	78.67	78.80	2	1,565	0.13%
2020/08/31	8	80.06	3	79.73	79.10	5	1,581	0.32%
2020/08/28	5	80.42	0	0.00	80.60	5	1,588	0.31%
2020/08/27	6	81.50	5	81.62	81.20	1	1,597	0.06%
2020/08/26	6	80.92	1	81.30	81.00	5	1,611	0.31%
2020/08/25	5	80.98	15	81.47	80.90	-10	1,636	-0.61%
2020/08/24	15	79.87	5	80.44	80.80	10	1,648	0.61%
2020/08/21	4	77.73	8	78.44	79.90	-4	1,696	-0.24%
2020/08/20	27	76.03	21	75.51	75.40	6	1,733	0.35%
2020/08/19	7	80.29	0	0.00	79.90	7	1,722	0.41%
2020/08/18	4	81.38	7	80.99	81.60	-3	1,740	-0.17%
2020/08/17	20	82.20	24	81.30	81.20	-4	1,762	-0.23%
2020/08/14	2	80.40	6	80.83	82.20	-4	1,851	-0.22%
2020/08/13	16	81.89	3	81.43	81.10	13	1,939	0.67%
2020/08/12	22	83.00	4	83.03	82.60	18	1,930	0.93%
2020/08/11	18	84.37	6	84.42	83.90	12	1,926	0.62%
2020/08/10	5	85.92	19.7	85.61	85.60	-14.7	1,923	-0.76%
2020/08/07	35	87.47	10	87.81	87.20	25	1,928	1.30%
2020/08/06	17	88.01	27	87.84	88.20	-10	1,919	-0.52%
2020/08/05	7	86.04	17	86.46	86.60	-10	1,901	-0.53%
2020/08/04	4	84.28	2	84.15	84.50	2	1,893	0.11%
2020/08/03	3.3	83.92	1	85.20	83.50	2.3	1,895	0.12%
2020/07/31	7	84.19	6	84.05	84.50	1	1,899	0.05%
2020/07/30	21	82.15	1	81.30	81.50	20	1,892	1.06%
2020/07/29	9	85.42	19	85.41	85.20	-10	1,879	-0.53%
2020/07/28	43	86.97	32	86.32	85.40	11	1,860	0.59%
2020/07/27	14	88.86	44	89.39	88.70	-30	1,841	-1.63%
2020/07/24	35	89.73	47	89.36	88.00	-12	1,829	-0.66%
2020/07/23	19	89.38	13	89.26	89.10	6	1,792	0.33%
2020/07/22	6	88.07	8	88.65	88.60	-2	1,780	-0.11%
2020/07/21	19	87.22	11	87.48	87.80	8	1,767	0.45%
2020/07/20	18	84.23	11	84.86	85.50	7	1,753	0.40%
2020/07/17	17	86.85	9	85.16	85.50	8	1,749	0.46%
2020/07/16	8	87.35	1	87.30	87.00	7	1,740	0.40%
2020/07/15	5	86.40	2	87.25	85.70	3	1,734	0.17%
2020/07/14	6	85.60	9	85.84	85.20	-3	1,724	-0.17%
2020/07/13	4	86.70	0	0.00	86.40	4	1,726	0.23%
2020/07/10	15	87.19	11	86.58	86.00	4	1,726	0.23%
2020/07/09	40	90.68	40	90.07	89.80	0	1,708	0.00%
2020/07/08	21	87.54	2	88.15	88.10	19	1,656	1.15%
2020/07/07	22	87.86	24	87.10	86.00	-2	1,625	-0.12%
2020/07/06	20	86.19	24	86.28	87.10	-4	1,582	-0.25%
2020/07/03	0	0.00	5	84.88	84.60	-5	1,558	-0.32%
2020/07/02	7	84.46	3	83.93	84.70	4	1,556	0.26%
2020/07/01	3	83.80	8	83.69	83.40	-5	1,548	-0.32%
2020/06/30	3	83.60	12	82.47	83.40	-9	1,540	-0.58%
2020/06/29	14	82.35	12	82.85	82.00	2	1,545	0.13%
2020/06/24	54	83.99	39	83.70	84.10	15	1,543	0.97%
2020/06/23	10	81.24	13	80.84	81.90	-3	1,543	-0.19%
2020/06/22	18	81.24	12	81.32	81.80	6	1,571	0.38%
2020/06/19	28	81.63	4	81.65	81.30	24	1,582	1.52%
2020/06/18	14	81.40	19	82.04	82.10	-5	1,579	-0.32%
2020/06/17	12	81.68	48	80.44	82.20	-36	1,561	-2.31%
2020/06/16	22	79.64	25	79.95	79.80	-3	1,558	-0.19%
2020/06/15	43	79.18	9	79.26	78.90	34	1,567	2.17%
2020/06/12	29	80.28	3.7	80.13	81.00	25.3	1,553	1.63%
2020/06/11	23	83.96	54	82.24	82.70	-31	1,526	-2.03%
2020/06/10	111	87.62	84	86.76	84.70	27	1,511	1.79%	大買/
2020/06/09	32	85.93	57	85.97	86.10	-25	1,443	-1.73%
2020/06/08	90	83.72	125.4	84.01	87.50	-35.4	1,377	-2.57%	大賣/
2020/06/05	11	79.83	22	79.85	79.60	-11	1,276	-0.86%
2020/06/04	7	78.86	10	78.59	78.60	-3	1,266	-0.24%
2020/06/03	10	79.64	1	79.30	79.50	9	1,266	0.71%
2020/06/02	44	80.62	23	80.20	79.50	21	1,266	1.66%
2020/06/01	36	79.98	44	79.36	81.00	-8	1,248	-0.64%
2020/05/29	13	78.87	16	78.49	78.80	-3	1,224	-0.25%
2020/05/28	37	78.79	60	78.83	77.60	-23	1,208	-1.90%
2020/05/27	41	77.91	17	77.42	76.90	24	1,145	2.10%
2020/05/26	7	74.84	15	74.68	74.00	-8	1,100	-0.73%
2020/05/25	17	74.51	7	74.16	75.00	10	1,090	0.92%
2020/05/22	16	75.57	10	76.47	74.80	6	1,065	0.56%
2020/05/21	98	79.11	123	78.63	77.90	-25	1,040	-2.40%	大賣/
2020/05/20	133	77.34	78.8	77.49	78.30	54.2	946	5.72%	大買/
2020/05/19	1	71.10	1	70.80	71.20	0	860	0.00%
2020/05/18	12	70.44	5	70.76	70.20	7	857	0.82%
2020/05/15	1	69.90	28	70.24	70.10	-27	850	-3.17%
2020/05/14	16	72.10	16	72.15	70.50	0	845	0.00%
2020/05/13	10	70.95	10	70.91	71.10	0	832	0.00%
2020/05/12	4	70.63	5	70.60	70.30	-1	827	-0.12%
2020/05/11	0	0.00	1.3	71.47	71.30	-1.3	824	-0.16%
2020/05/08	0	70.80	2	71.10	71.00	-2	823	-0.24%
2020/05/07	6	71.25	8	71.26	70.90	-2	822	-0.24%
2020/05/06	1	69.70	1	69.60	69.70	0	820	0.00%
2020/05/05	4	69.55	3.5	69.40	69.80	0.5	828	0.06%
2020/05/04	2	66.40	21	68.34	68.50	-19	829	-2.29%
2020/04/30	6	67.40	13	68.14	68.00	-7	829	-0.84%
2020/04/29	1.6	66.16	3	66.20	66.20	-1.4	828	-0.17%
2020/04/28	3	65.40	7	64.87	64.90	-4	827	-0.48%
2020/04/27	1	64.50	1	64.70	64.90	0	856	0.00%
2020/04/24	9	63.50	14	63.87	63.70	-5	865	-0.58%
2020/04/23	42	63.32	4	63.10	63.40	38	867	4.38%
2020/04/22	4.3	61.99	11	61.96	62.50	-6.7	866	-0.77%
2020/04/21	2	63.20	3	63.00	62.80	-1	860	-0.12%
2020/04/20	1	64.20	2	64.55	64.40	-1	859	-0.12%
2020/04/17	2	65.05	10	65.04	64.20	-8	862	-0.93%
2020/04/16	4	63.83	3	64.20	64.50	1	852	0.12%
2020/04/15	15	63.22	20	63.33	63.40	-5	842	-0.59%
2020/04/14	26	62.81	9	63.00	62.90	17	836	2.03%
2020/04/13	7	62.10	0	0.00	61.80	7	834	0.84%
2020/04/09	5	62.70	7	62.70	62.10	-2	852	-0.23%
2020/04/08	23	62.74	4.2	62.50	62.80	18.8	847	2.22%
2020/04/07	13	62.27	29	62.01	62.30	-16	836	-1.91%
2020/04/06	6	61.10	9	61.00	61.50	-3	826	-0.36%
2020/04/01	8	60.59	9	60.72	60.60	-1	827	-0.12%
2020/03/31	9	60.89	6	61.93	60.60	3	836	0.36%
2020/03/30	9	59.18	6	58.75	60.90	3	831	0.36%
2020/03/27	37	62.05	19	62.19	59.70	18	839	2.14%
2020/03/26	21	57.98	32	57.70	58.40	-11	796	-1.38%
2020/03/25	6	55.40	2.7	55.50	55.60	3.3	766	0.43%
2020/03/24	1	50.80	3	51.17	51.10	-2	772	-0.26%
2020/03/23	7	47.46	5	47.71	48.00	2	775	0.26%
2020/03/20	12	49.91	7	50.19	50.50	5	780	0.64%
2020/03/19	3	48.70	5	48.60	47.20	-2	776	-0.26%
2020/03/18	4	55.05	2	53.80	52.30	2	779	0.26%
2020/03/17	1	54.00	7	55.10	55.30	-6	790	-0.76%
2020/03/16	9	59.44	2	60.05	58.10	7	822	0.85%
2020/03/13	14	61.16	13	61.05	63.60	1	873	0.11%
2020/03/12	19	68.94	7	69.67	66.80	12	869	1.38%
2020/03/11	30	73.53	25	73.26	71.50	5	880	0.57%
2020/03/10	6	69.97	3	69.53	71.00	3	904	0.33%
2020/03/09	2	71.60	7	71.04	70.00	-5	950	-0.53%
2020/03/06	5	71.32	6	71.15	71.30	-1	952	-0.11%
2020/03/05	2	71.20	11	70.83	70.70	-9	1,009	-0.89%
2020/03/04	4	68.73	0	0.00	70.00	4	1,241	0.32%
2020/03/03	0	0.00	3	69.43	69.00	-3	1,256	-0.24%
2020/03/02	13	67.41	1	65.60	68.00	12	1,262	0.95%
2020/02/27	3	70.33	10	69.20	68.40	-7	1,265	-0.55%
2020/02/26	11	71.28	2	70.80	70.70	9	1,265	0.71%
2020/02/25	11	71.39	13	71.66	72.00	-2	1,269	-0.16%
2020/02/24	1	71.10	1	71.00	70.70	0	1,276	0.00%
2020/02/21	11	72.23	0	0.00	71.90	11	1,290	0.85%
2020/02/20	1	72.80	3	72.20	72.10	-2	1,296	-0.15%
2020/02/17	2	70.65	0	0.00	70.40	2	1,419	0.14%
2020/02/14	0.5	71.00	0	0.00	71.20	0.5	1,515	0.04%
2020/02/13	2	71.70	0	0.00	70.90	2	1,527	0.13%
2020/02/12	3	71.67	3	71.67	71.50	0	1,572	0.00%
2020/02/11	4	70.68	2.7	70.76	71.20	1.3	1,584	0.08%
2020/02/10	1	68.20	1	68.50	69.00	0	1,597	0.00%
2020/02/07	0	0.00	1	71.60	69.90	-1	1,624	-0.06%
2020/02/06	12	71.94	13	72.21	71.60	-1	1,705	-0.06%
2020/02/05	6	69.50	5	70.04	70.00	1	1,732	0.06%
2020/02/04	7	69.29	3	70.00	69.20	4	1,743	0.23%
2020/02/03	15	65.69	16	67.07	67.10	-1	1,766	-0.06%
2020/01/31	6	71.45	2	70.90	70.80	4	1,789	0.22%
2020/01/30	14	73.39	10	74.49	72.30	4	1,924	0.21%
2020/01/20	1	80.00	16	79.08	79.60	-15	1,948	-0.77%
2020/01/17	0.2	77.60	1	78.40	78.00	-0.8	2,088	-0.04%
2020/01/16	10	77.39	14	77.61	78.00	-4	2,141	-0.19%
2020/01/15	4	77.73	5	77.80	77.30	-1	2,149	-0.05%
2020/01/14	1.5	78.24	2	78.10	78.40	-0.5	2,160	-0.02%
2020/01/13	3	77.57	21.6	77.17	78.20	-18.6	2,187	-0.85%
2020/01/10	10	76.80	0	0.00	76.50	10	2,286	0.44%
2020/01/09	6	77.37	2	77.30	77.00	4	2,392	0.17%
2020/01/08	13	76.76	12	76.59	76.60	1	2,403	0.04%
2020/01/07	3	76.57	4	76.60	77.00	-1	2,402	-0.04%
2020/01/06	4	76.60	11	76.64	76.50	-7	2,398	-0.29%
2020/01/03	28	79.21	20	79.14	77.80	8	2,392	0.33%
2020/01/02	2.5	79.04	20	78.98	79.30	-17.5	2,381	-0.73%
2019/12/31	21.8	78.75	4	78.73	78.60	17.8	2,376	0.75%
2019/12/30	2	78.65	4	78.73	78.20	-2	2,378	-0.08%
2019/12/27	2	78.10	8	78.06	77.90	-6	2,374	-0.25%
2019/12/26	10	77.84	4	77.68	77.60	6	2,374	0.25%
2019/12/25	7	78.70	15	78.51	78.30	-8	2,364	-0.34%
2019/12/24	42	80.62	41	80.30	78.80	1	2,360	0.04%
2019/12/23	3	79.33	18	79.46	79.80	-15	2,336	-0.64%
2019/12/20	4	79.05	6	79.15	79.50	-2	2,331	-0.09%
2019/12/19	10	79.24	10	79.42	78.70	0	2,324	0.00%
2019/12/18	8	80.61	12	79.96	80.70	-4	2,305	-0.17%
2019/12/17	10	80.15	5	80.00	79.90	5	2,298	0.22%
2019/12/16	19	80.87	29	80.34	80.50	-10	2,300	-0.43%
2019/12/13	25	78.96	8	79.80	79.70	17	2,291	0.74%
2019/12/12	26	80.26	6	80.43	80.10	20	2,267	0.88%
2019/12/11	40	81.25	44.7	80.65	80.70	-4.7	2,243	-0.21%
2019/12/10	59.5	80.98	73	81.04	81.70	-13.5	2,204	-0.61%
2019/12/09	15	79.23	12	78.78	78.10	3	2,133	0.14%
2019/12/06	15	79.62	12	79.32	78.70	3	2,111	0.14%
2019/12/05	41.5	78.82	27.1	79.02	79.80	14.4	2,076	0.69%
2019/12/04	17.5	78.44	17	78.18	79.00	0.5	2,019	0.02%
2019/12/03	3	74.93	8	75.90	75.90	-5	1,964	-0.25%
2019/12/02	43.6	77.02	37	76.71	75.10	6.6	1,955	0.34%
2019/11/29	141	79.60	161	79.74	76.50	-20	1,889	-1.06%	大買/大賣/
2019/11/28	8	75.64	11	75.45	76.40	-3	1,655	-0.18%
2019/11/27	12	75.08	5	74.86	74.30	7	1,658	0.42%
2019/11/26	17	73.88	0	0.00	74.30	17	1,648	1.03%
2019/11/25	6	72.08	21	72.54	72.80	-15	1,650	-0.91%
2019/11/22	9	73.20	21	73.03	72.30	-12	1,641	-0.73%
2019/11/21	30.5	73.17	27	72.54	73.90	3.5	1,631	0.21%
2019/11/20	18	72.56	12	73.20	72.80	6	1,619	0.37%
2019/11/19	5	75.14	7.1	74.92	74.50	-2.1	1,603	-0.13%
2019/11/18	7	75.33	10	75.29	75.10	-3	1,595	-0.19%
2019/11/15	45	77.60	80	76.43	75.70	-35	1,584	-2.21%
2019/11/14	81.3	76.85	77	76.40	78.40	4.3	1,526	0.28%
2019/11/13	78	76.79	72	76.38	76.20	6	1,463	0.41%
2019/11/12	16	72.39	7	72.47	72.50	9	1,365	0.66%
2019/11/11	21	72.78	24	72.92	71.00	-3	1,355	-0.22%
2019/11/08	4	74.33	11	74.32	75.00	-7	1,313	-0.53%
2019/11/07	15	75.15	24	75.29	75.00	-9	1,299	-0.69%
2019/11/06	17	75.15	16	75.43	75.00	1	1,281	0.08%
2019/11/05	103	77.58	170	77.45	76.50	-67	1,254	-5.34%	大買/大賣/
2019/11/04	31.7	74.78	22	75.06	75.50	9.7	1,166	0.84%
2019/11/01	20.4	73.68	16	73.77	73.20	4.4	1,129	0.39%
2019/10/31	22	74.85	34	74.84	74.40	-12	1,114	-1.08%
2019/10/30	31.5	75.81	28	75.89	76.90	3.5	1,100	0.32%
2019/10/29	143.5	75.91	136	75.92	75.90	7.5	1,083	0.69%	大買/大賣/
2019/10/28	75	72.05	27.2	71.96	72.90	47.8	947	5.04%
2019/10/25	140	71.99	146	71.85	69.90	-6	895	-0.67%	大買/大賣/
2019/10/24	28	68.80	26	68.64	69.40	2	745	0.27%
2019/10/23	8	67.16	25	67.06	66.70	-17	692	-2.45%
2019/10/22	15	67.47	23.6	67.28	67.80	-8.6	685	-1.26%
2019/10/21	46	67.32	41	67.04	66.80	5	681	0.73%
2019/10/18	97.1	68.87	47	69.11	69.00	50.1	651	7.69%
2019/10/17	86	64.52	126	65.43	68.40	-40	549	-7.28%	大賣/
2019/10/16	36	62.52	5	62.64	62.20	31	445	6.95%
2019/10/15	1	62.50	1	61.50	61.50	0	434	0.00%
2019/10/09	0	0.00	1	60.40	60.40	-1	433	-0.23%
2019/10/08	0	0.00	3	61.17	61.50	-3	433	-0.69%
2019/10/07	1	61.90	2	61.60	61.60	-1	429	-0.23%
2019/10/04	0	0.00	3	62.33	62.00	-3	430	-0.70%
2019/10/03	0	0.00	2	62.25	62.60	-2	427	-0.47%
2019/10/02	3	62.67	0.2	62.60	63.10	2.8	428	0.65%
2019/10/01	0	0.00	4	62.00	61.80	-4	422	-0.95%
2019/09/27	12	61.09	0	0.00	62.20	12	421	2.85%
2019/09/25	7	61.10	12	61.18	61.10	-5	426	-1.17%
2019/09/24	1	61.40	0	0.00	61.40	1	431	0.23%
2019/09/20	1	62.60	0	0.00	62.50	1	429	0.23%
2019/09/19	11	62.80	22	62.71	62.50	-11	427	-2.57%
2019/09/18	4	61.30	26	61.13	61.50	-22	414	-5.31%
2019/09/17	26	61.23	2	60.70	61.80	24	412	5.82%
2019/09/16	2	60.10	3	59.90	59.90	-1	406	-0.25%
2019/09/12	5	60.36	0	0.00	60.30	5	407	1.23%
2019/09/11	0	0.00	27	60.01	60.20	-27	406	-6.64%
2019/09/10	0	0.00	11	59.87	59.40	-11	405	-2.71%
2019/09/09	0	0.00	1	59.80	59.80	-1	403	-0.25%
2019/09/04	20	61.03	20	60.48	60.90	0	400	0.00%
2019/09/03	0	0.00	1	60.60	60.10	-1	397	-0.25%
2019/09/02	1	60.70	0	0.00	60.50	1	395	0.25%
2019/08/30	23	59.37	21	60.03	60.00	2	390	0.51%
2019/08/29	0	0.00	3	58.47	58.30	-3	370	-0.81%
2019/08/28	9	58.48	12	58.18	57.90	-3	367	-0.82%
2019/08/27	15	56.50	0	0.00	56.50	15	357	4.19%
2019/08/13	4	55.85	1	55.80	55.70	3	347	0.86%
2019/08/07	0	0.00	2	54.60	56.60	-2	339	-0.59%
2019/08/06	0	0.00	1	53.70	55.20	-1	335	-0.30%
2019/08/05	0	56.70	4	56.10	55.80	-4	334	-1.19%
2019/08/02	2	56.95	2	57.45	56.90	0	336	0.00%
2019/08/01	6	58.17	4	58.45	58.30	2	331	0.60%
2019/07/31	27	62.45	9	63.20	63.00	18	316	5.68%
2019/07/30	20	62.18	12.1	62.12	62.30	7.9	297	2.66%
2019/07/29	4	62.93	1	62.90	62.70	3	289	1.04%
2019/07/26	2	62.60	7	63.19	63.20	-5	284	-1.76%
2019/07/25	6	62.68	3	62.50	63.10	3	280	1.07%
2019/07/24	0	0.00	23	61.63	62.20	-23	273	-8.41%
2019/07/23	27	62.05	8	61.90	61.40	19	269	7.05%
2019/07/22	0	0.00	2	60.30	60.30	-2	258	-0.77%
2019/07/19	0	0.00	2	59.55	59.30	-2	254	-0.78%
2019/07/18	2	59.80	0	0.00	59.50	2	253	0.79%
2019/07/17	0	0.00	2	60.80	60.60	-2	254	-0.79%
2019/07/16	2	60.70	5	60.80	60.80	-3	254	-1.18%
2019/07/15	0	0.00	0.2	59.70	59.70	-0.2	248	-0.06%
2019/07/12	2	59.50	2.2	59.47	59.50	-0.2	249	-0.08%
2019/07/11	1	59.20	2	59.40	59.50	-1	249	-0.40%
2019/07/10	0	0.00	2	59.40	59.50	-2	249	-0.80%
2019/07/09	2	58.90	0	0.00	59.00	2	252	0.79%
2019/07/08	1	59.20	1.1	59.36	59.10	-0.1	257	-0.04%
2019/07/05	6.1	59.48	0	0.00	59.40	6.1	256	2.37%
2019/07/04	3	59.53	0	0.00	59.50	3	257	1.16%
2019/07/03	7	59.36	0	0.00	59.40	7	266	2.63%
2019/07/02	0	0.00	1	59.10	59.00	-1	264	-0.38%
2019/07/01	1	58.60	3.1	58.37	58.80	-2.1	268	-0.77%
2019/06/28	0.8	57.10	2	57.20	57.10	-1.2	266	-0.44%
2019/06/27	0	0.00	1	57.20	57.00	-1	272	-0.37%
2019/06/26	5.2	56.54	2	56.65	56.50	3.2	269	1.19%
2019/06/25	1	56.10	0	0.00	56.30	1	265	0.38%
2019/06/20	2	56.40	0	0.00	56.50	2	285	0.70%
2019/06/19	5	55.74	0	0.00	56.20	5	285	1.75%
2019/06/18	2	55.55	1	55.90	55.30	1	289	0.35%
2019/06/17	0.3	54.60	0	0.00	54.60	0.3	291	0.10%
2019/06/13	2	54.95	1	55.30	55.10	1	305	0.33%
2019/06/12	1	55.80	2	55.20	55.60	-1	305	-0.33%
2019/06/11	1	54.70	0	0.00	54.60	1	307	0.33%
2019/06/10	2	54.80	1	55.10	54.90	1	306	0.33%
2019/06/06	1	55.20	0	0.00	54.80	1	309	0.32%
2019/06/05	1	56.00	0	0.00	55.60	1	310	0.32%
2019/06/04	0	0.00	0	56.30	56.30	0	309	0.00%
2019/05/28	0.1	56.70	0	0.00	56.70	0.1	361	0.02%
2019/05/24	1	57.50	0	0.00	57.40	1	364	0.27%
2019/05/20	0	0.00	3	60.57	59.30	-3	373	-0.80%
2019/05/16	2	60.10	0	0.00	60.00	2	378	0.53%
2019/05/15	0	0.00	1	60.00	60.20	-1	385	-0.26%
2019/05/10	2	59.95	1	60.80	60.30	1	392	0.25%
2019/05/09	0	0.00	5	60.30	60.30	-5	389	-1.29%
2019/05/08	2	60.95	15	60.67	61.30	-13	386	-3.36%
2019/05/07	2	63.30	0	0.00	62.60	2	387	0.52%
2019/05/02	0	0.00	1	63.80	63.40	-1	398	-0.25%
2019/04/30	1	63.20	4	63.20	63.40	-3	398	-0.75%
2019/04/29	1	63.50	0	0.00	63.00	1	402	0.25%
2019/04/26	2	63.80	0	0.00	63.70	2	405	0.49%
2019/04/24	0	63.60	5	64.00	63.90	-5	408	-1.22%
2019/04/23	1	64.00	0	0.00	63.80	1	410	0.24%
2019/04/22	1	64.00	3	64.10	64.00	-2	407	-0.49%
2019/04/19	0	0.00	2	63.75	63.90	-2	407	-0.49%
2019/04/18	3	63.50	1	63.70	63.30	2	406	0.49%
2019/04/17	4	63.50	0.4	63.60	63.70	3.6	403	0.89%
2019/04/15	0	63.10	0	0.00	63.20	0	406	0.00%
2019/04/12	5	63.56	0	0.00	63.20	5	406	1.23%
2019/04/11	1	63.80	2	64.20	64.20	-1	402	-0.25%
2019/04/10	4	63.75	1	63.80	64.00	3	404	0.74%
2019/04/09	5.5	64.80	0	0.00	64.20	5.5	412	1.33%
2019/04/08	5	66.14	6	66.57	66.00	-1	408	-0.24%
2019/04/02	1	65.50	0.4	65.40	65.50	0.6	398	0.15%
2019/04/01	0	65.60	0	0.00	65.90	0	394	0.00%
2019/03/29	0	0.00	2	65.20	65.30	-2	390	-0.51%
2019/03/28	0	0.00	1	64.70	65.00	-1	392	-0.25%
2019/03/27	16	66.23	4.7	65.82	64.80	11.3	393	2.87%
2019/03/26	4	66.10	6.7	66.31	65.70	-2.7	380	-0.71%
2019/03/25	2	65.05	5	65.40	65.70	-3	376	-0.80%
2019/03/22	2	65.05	0	0.00	65.00	2	374	0.53%
2019/03/21	7	64.91	1	64.50	64.90	6	396	1.51%
2019/03/20	0	0.00	3	64.10	64.00	-3	402	-0.75%
2019/03/19	0	0.00	2	63.10	63.00	-2	417	-0.48%
2019/03/18	14.4	63.29	1	63.80	62.80	13.4	414	3.23%
2019/03/11	2	64.00	1	64.30	63.80	1	419	0.24%
2019/03/08	3	63.90	1	64.10	63.80	2	425	0.47%
2019/03/07	4	64.43	2	65.40	64.40	2	426	0.47%
2019/03/05	16	66.83	15	67.17	66.00	1	431	0.23%
2019/03/04	4	65.85	3	66.13	65.90	1	418	0.24%
2019/02/25	0.3	63.60	0	0.00	63.80	0.3	418	0.07%
2019/02/22	2	63.60	0	0.00	63.60	2	426	0.47%
2019/02/21	0	63.90	0	0.00	64.20	0	453	0.00%
2019/02/20	1	63.90	1	63.80	64.10	0	455	0.00%
2019/02/19	1	63.90	0	0.00	63.80	1	454	0.22%
2019/02/18	1	64.00	2	63.95	63.80	-1	455	-0.22%
2019/02/15	1	64.10	0	0.00	64.10	1	453	0.22%
2019/02/13	1	64.50	2	64.60	64.50	-1	459	-0.22%
2019/02/12	1	64.80	1.2	64.09	65.00	-0.2	460	-0.04%
2019/02/11	0	63.50	1	64.00	63.80	-1	461	-0.22%
2019/01/30	1	63.80	0.3	63.30	63.70	0.7	468	0.15%
2019/01/29	0	63.70	0	0.00	63.80	0	478	0.00%
2019/01/28	0	0.00	10	63.90	64.00	-10	493	-2.03%
2019/01/25	10	63.50	0	0.00	63.50	10	506	1.98%
2019/01/24	5	63.72	5.1	63.73	63.40	-0.1	509	-0.01%
2019/01/23	2	62.30	0	0.00	62.40	2	512	0.39%
2019/01/22	0	0.00	3.1	62.03	61.90	-3.1	516	-0.60%
2019/01/21	0	62.50	0	0.00	62.70	0	517	0.00%
2019/01/18	6	62.23	0	0.00	62.70	6	523	1.15%
2019/01/16	0	0.00	1	61.60	61.60	-1	535	-0.19%
2019/01/14	0	60.50	0	0.00	60.50	0	539	0.00%
2019/01/10	0.5	61.10	0	0.00	61.50	0.5	555	0.09%
2019/01/08	4	61.65	3	60.60	60.60	1	563	0.18%
2019/01/07	1	60.80	0	0.00	61.60	1	567	0.18%
2018/12/28	1	60.40	1	60.90	60.40	0	615	0.00%
2018/12/27	2	63.50	1	61.80	62.10	1	643	0.16%
2018/12/26	2	63.40	0	0.00	63.10	2	649	0.31%
2018/12/25	0	0.00	2	63.70	63.40	-2	655	-0.31%
2018/12/22	0	0.00	3	65.27	64.80	-3	664	-0.45%
2018/12/21	3	65.10	0	0.00	65.10	3	678	0.44%
2018/12/20	1	64.90	3	63.97	63.90	-2	696	-0.29%
2018/12/19	0	0.00	3	64.83	64.60	-3	701	-0.43%
2018/12/18	0	0.00	1	65.00	64.60	-1	713	-0.14%
2018/12/17	1	66.20	1	65.70	65.60	0	719	0.00%
2018/12/14	27	67.79	24	66.89	65.40	3	735	0.41%
2018/12/13	3	66.43	2	65.70	67.10	1	722	0.14%
2018/12/12	15	66.21	12	66.59	65.40	3	737	0.41%
2018/12/11	0	0.00	0.7	63.20	63.60	-0.7	761	-0.09%
2018/12/10	0	0.00	3	62.87	62.80	-3	781	-0.38%
2018/12/07	1	64.00	1	64.00	64.00	0	803	0.00%
2018/12/06	3	65.43	16	63.56	62.80	-13	825	-1.58%
2018/12/05	2.1	66.41	2	65.70	65.60	0.1	918	0.01%
2018/12/03	2	66.10	6	66.48	66.10	-4	1,084	-0.37%
2018/11/30	3	64.00	6	64.22	64.30	-3	1,096	-0.27%
2018/11/29	2	63.80	21	63.72	63.50	-19	1,106	-1.72%
2018/11/28	7	63.54	8	63.71	63.70	-1	1,113	-0.09%
2018/11/27	7	63.10	1	63.30	63.30	6	1,107	0.54%
2018/11/26	2	62.20	1	62.30	62.30	1	1,099	0.09%
2018/11/23	0.4	61.20	0	0.00	61.50	0.4	1,120	0.04%
2018/11/22	5	62.62	7	62.66	62.50	-2	1,124	-0.18%
2018/11/21	3	61.53	3	61.70	61.70	0	1,123	0.00%
2018/11/20	32	62.00	12	62.15	62.00	20	1,131	1.77%
2018/11/19	1	58.20	4	59.15	59.80	-3	1,129	-0.27%
2018/11/16	1	58.50	4	58.88	58.50	-3	1,142	-0.26%
2018/11/15	5	58.68	5	59.06	58.40	0	1,162	0.00%
2018/11/14	3	57.93	0	0.00	58.00	3	1,193	0.25%
2018/11/13	2	57.50	1.8	56.96	57.60	0.2	1,220	0.02%
2018/11/12	11	59.86	9.2	59.53	57.70	1.8	1,226	0.15%
2018/11/09	0	0.00	1	57.30	58.90	-1	1,228	-0.08%
2018/11/08	1.3	58.61	3	58.30	57.40	-1.7	1,252	-0.14%
2018/11/07	1	57.00	7	57.74	57.90	-6	1,257	-0.48%
2018/11/06	0	57.30	2.5	58.34	57.50	-2.5	1,263	-0.20%
2018/11/05	1	58.80	1.8	57.64	58.20	-0.8	1,276	-0.06%
2018/11/02	3	56.77	6	56.08	56.50	-3	1,287	-0.23%
2018/11/01	2	53.50	2	54.50	54.40	0	1,303	0.00%
2018/10/31	6	52.28	8.1	53.28	52.80	-2.1	1,316	-0.16%
2018/10/30	0	0.00	2.3	50.11	50.50	-2.3	1,319	-0.18%
2018/10/29	5	50.90	2	50.80	50.90	3	1,340	0.22%
2018/10/26	3	49.90	4	50.08	50.40	-1	1,363	-0.07%
2018/10/25	10.6	49.38	23	48.93	49.00	-12.4	1,379	-0.90%
2018/10/24	3.1	53.59	2	53.90	53.20	1.1	1,379	0.08%
2018/10/23	1.1	54.27	2.7	54.82	54.00	-1.6	1,396	-0.11%
2018/10/22	3	54.93	1	55.30	55.40	2	1,410	0.14%
2018/10/19	8.8	55.58	14	54.97	55.10	-5.2	1,425	-0.36%
2018/10/18	11.1	57.50	9	57.48	57.30	2.1	1,433	0.15%
2018/10/17	3.1	57.43	4.7	57.59	57.40	-1.6	1,495	-0.11%
2018/10/16	4	56.98	10	57.17	57.00	-6	1,514	-0.40%
2018/10/15	9	56.61	1	56.70	56.50	8	1,538	0.52%
2018/10/12	5.2	55.23	2	55.75	55.90	3.2	1,564	0.20%
2018/10/11	9.3	54.66	61.1	54.71	54.60	-51.8	1,580	-3.28%
2018/10/09	2.4	61.14	8	60.64	60.60	-5.6	1,584	-0.35%
2018/10/08	20	61.51	13	61.64	61.40	7	1,634	0.43%
2018/10/05	11.9	60.59	19.5	60.62	60.00	-7.6	1,691	-0.45%
2018/10/04	7	67.00	8.4	67.43	66.20	-1.4	1,757	-0.08%
2018/10/03	4	70.43	6	71.00	69.90	-2	1,862	-0.11%
2018/10/02	25	72.66	4.1	73.47	72.30	20.9	1,903	1.10%
2018/10/01	3.5	72.10	8.6	72.51	72.30	-5.1	1,945	-0.26%
2018/09/19	28	54.14	3	53.73	53.60	25	1,997	1.25%
2018/09/18	12	54.30	1	54.60	53.90	11	2,104	0.52%
2018/09/17	3	55.30	1	55.30	55.30	2	2,204	0.09%
2018/09/14	1	55.20	2	55.60	55.80	-1	2,257	-0.04%
2018/09/13	7	55.50	15	55.03	54.50	-8	2,364	-0.34%
2018/09/12	0	0.00	12	54.83	55.00	-12	2,630	-0.46%
2018/09/11	10	55.19	10	55.10	55.00	0	2,791	0.00%
2018/09/10	12	54.60	18	53.94	54.80	-6	2,841	-0.21%
2018/09/07	9	54.89	7	55.50	54.70	2	2,907	0.07%
2018/09/06	5	55.46	33	55.50	55.60	-28	3,054	-0.92%
2018/09/05	11	56.60	142	56.74	56.10	-131	3,214	-4.08%	大賣/鉅額交易
2018/09/04	23	57.89	18	57.55	57.30	5	3,522	0.14%
2018/09/03	96	59.15	82	58.30	57.30	14	3,740	0.37%
2018/08/31	258	59.46	108	59.13	60.40	150	3,722	4.03%	大買/大賣/鉅額交易
2018/08/30	49	57.39	59	57.26	57.80	-10	3,664	-0.27%
2018/08/29	10	56.57	9	56.50	56.20	1	3,679	0.03%
2018/08/28	7	56.27	6	56.12	55.50	1	3,723	0.03%
2018/08/27	11	55.45	9	55.32	56.10	2	3,797	0.05%
2018/08/24	12	54.37	13	54.45	54.50	-1	3,880	-0.03%
2018/08/23	2	54.55	20	54.50	54.50	-18	4,120	-0.44%
2018/08/22	26	55.92	15	55.41	54.60	11	4,633	0.24%
2018/08/21	12	54.50	2	54.35	55.00	10	4,757	0.21%
2018/08/20	2	54.30	0	0.00	54.00	2	4,886	0.04%
2018/08/17	1	56.40	2	56.25	55.00	-1	4,923	-0.02%
2018/08/16	8	55.94	16	55.21	56.10	-8	4,984	-0.16%
2018/08/15	2	54.80	12	54.72	54.90	-10	4,970	-0.20%
2018/08/14	3	53.87	2	53.90	54.70	1	4,972	0.02%
2018/08/13	10	54.01	19	54.18	52.90	-9	4,994	-0.18%
2018/08/10	3	54.37	4	54.93	54.40	-1	4,983	-0.02%
2018/08/09	2	55.10	24	55.11	55.00	-22	4,978	-0.44%
2018/08/08	8	56.04	25	56.19	55.70	-17	4,983	-0.34%
2018/08/07	14	56.77	27	56.96	56.20	-13	4,998	-0.26%
2018/08/06	1	56.00	7	56.19	55.80	-6	4,987	-0.12%
2018/08/03	1	55.80	17	55.38	55.80	-16	4,990	-0.32%
2018/08/02	39	54.73	13	54.38	54.10	26	4,993	0.52%
2018/08/01	20	56.04	17	56.14	56.00	3	4,980	0.06%
2018/07/31	10	57.79	48	57.39	58.30	-38	4,973	-0.76%
2018/07/30	42	57.08	7	56.50	56.50	35	4,946	0.71%
2018/07/27	18	58.21	116	58.38	58.10	-98	4,935	-1.99%	大賣/
2018/07/26	12	58.33	63	58.58	58.30	-51	4,926	-1.04%
2018/07/25	15	57.99	13	58.53	58.00	2	4,905	0.04%
2018/07/24	19	57.81	12	57.93	57.90	7	4,890	0.14%
2018/07/23	9	56.49	19	56.27	56.30	-10	4,879	-0.20%
2018/07/20	11	56.25	7	56.37	56.20	4	4,904	0.08%
2018/07/19	14	56.29	5	56.30	56.30	9	4,897	0.18%
2018/07/18	11	57.91	2	57.10	56.50	9	4,900	0.18%
2018/07/17	15	57.89	18	58.14	57.90	-3	4,897	-0.06%
2018/07/16	56	58.74	70	59.23	58.10	-14	4,892	-0.29%
2018/07/13	28	58.19	17	58.12	57.90	11	4,869	0.23%
2018/07/12	14	57.30	27	58.12	58.40	-13	4,860	-0.27%
2018/07/11	35	57.24	20	57.21	56.90	15	4,857	0.31%
2018/07/10	4	56.93	15	57.21	57.60	-11	4,853	-0.23%
2018/07/09	15	56.17	14	55.88	55.90	1	4,851	0.02%
2018/07/06	69	54.11	85	54.62	56.20	-16	4,852	-0.33%
2018/07/05	76	54.52	58	54.93	53.50	18	4,826	0.37%
2018/07/04	91	56.95	61	56.89	56.20	30	4,802	0.62%
2018/07/03	129	60.58	35	60.84	59.00	94	4,750	1.98%	大買/
2018/07/02	15	59.54	18	59.28	59.00	-3	4,663	-0.06%
2018/06/29	40	59.54	49	59.39	58.80	-9	4,682	-0.19%
2018/06/28	61	59.20	41	58.69	58.30	20	4,687	0.43%
2018/06/27	69	61.47	107	60.89	59.40	-38	4,809	-0.79%	大賣/
2018/06/26	58	60.29	42	60.64	61.50	16	4,766	0.34%
2018/06/25	60	59.10	62	58.74	59.20	-2	4,773	-0.04%
2018/06/22	91.5	60.17	71	60.01	59.00	20.5	4,754	0.43%
2018/06/21	189	61.72	193	61.98	63.00	-4	4,657	-0.09%	大買/大賣/
2018/06/20	127	58.03	182	57.54	59.40	-55	4,408	-1.25%	大買/大賣/
2018/06/19	43	57.86	48	58.01	57.40	-5	4,246	-0.12%
2018/06/15	66	60.68	113	60.25	59.90	-47	4,207	-1.12%	大賣/
2018/06/14	131	60.28	157	60.32	60.40	-26	4,125	-0.63%	大買/大賣/
2018/06/13	133	60.77	188	60.18	58.00	-55	3,945	-1.39%	大買/大賣/
2018/06/12	272	61.54	190	61.74	60.60	82	3,782	2.17%	大買/大賣/
2018/06/11	212	56.75	181	57.04	58.00	31	3,466	0.89%	大買/大賣/
2018/06/08	24	53.65	40	53.46	54.00	-16	3,272	-0.49%
2018/06/07	49	53.44	48	53.77	52.90	1	3,245	0.03%
2018/06/06	35	53.53	52.8	53.24	54.10	-17.8	3,199	-0.55%
2018/06/05	27	52.72	40	52.50	52.10	-13	3,178	-0.41%
2018/06/04	100	54.78	67	54.14	53.60	33	3,204	1.03%
2018/06/01	59	53.40	87	53.65	52.90	-28	3,206	-0.87%
2018/05/31	193	57.01	360	56.81	53.50	-167	3,126	-5.34%	大買/大賣/鉅額交易
2018/05/30	619	57.66	471.8	57.64	57.20	147.2	2,902	5.07%	大買/大賣/鉅額交易
2018/05/29	84	54.43	52	55.48	56.60	32	2,395	1.34%
2018/05/28	71	50.33	59	50.37	51.50	12	2,265	0.53%
2018/05/25	33	48.97	58	48.57	48.45	-25	2,152	-1.16%
2018/05/24	21	48.37	105	48.42	49.15	-84	2,134	-3.93%	大賣/
2018/05/23	1	47.05	28	47.13	47.40	-27	2,089	-1.29%
2018/05/22	9	47.31	5	47.25	46.90	4	2,106	0.19%
2018/05/21	22.2	48.19	70	48.04	47.65	-47.8	2,125	-2.25%
2018/05/18	51	47.62	10	47.60	47.70	41	2,112	1.94%
2018/05/17	17	47.76	29	47.53	47.20	-12	2,131	-0.56%
2018/05/16	2	46.98	3	47.00	46.90	-1	2,133	-0.05%
2018/05/15	64	47.01	61	47.05	46.90	3	2,184	0.14%
2018/05/14	5.5	46.09	6	46.06	46.35	-0.5	2,263	-0.02%
2018/05/11	7.5	45.91	2	45.88	45.40	5.5	2,310	0.24%
2018/05/10	5	46.45	42	46.33	46.35	-37	2,346	-1.58%
2018/05/09	8	45.71	3	45.80	45.70	5	2,476	0.20%
2018/05/08	2	46.30	58	45.47	45.85	-56	2,545	-2.20%
2018/05/07	3	44.90	5	45.12	45.20	-2	2,831	-0.07%
2018/05/04	54	44.84	4	44.89	44.75	50	2,964	1.69%
2018/05/03	5	44.83	1	44.45	44.85	4	2,972	0.13%
2018/05/02	38	45.33	5	45.33	45.45	33	2,979	1.11%
2018/04/30	1	45.40	8	45.22	45.50	-7	3,007	-0.23%
2018/04/27	4	44.43	26	44.38	44.65	-22	3,058	-0.72%
2018/04/26	49	44.79	38	43.86	43.20	11	3,057	0.36%
2018/04/25	10	45.07	7	45.73	45.70	3	3,035	0.10%
2018/04/24	14	45.68	19	45.55	45.40	-5	3,045	-0.16%
2018/04/23	19	46.60	24	46.49	46.55	-5	3,036	-0.16%
2018/04/20	31	47.44	4	47.36	47.15	27	3,030	0.89%
2018/04/19	18	47.59	25	47.69	47.90	-7	3,022	-0.23%
2018/04/18	24	46.44	22.8	46.36	46.20	1.2	2,987	0.04%
2018/04/17	19	46.73	29	46.92	46.40	-10	2,977	-0.34%
2018/04/16	139	47.91	64	47.81	47.65	75	2,961	2.53%	大買/
2018/04/13	58	47.21	6	47.28	47.55	52	2,945	1.77%
2018/04/12	15	46.89	15	46.99	46.70	0	2,950	0.00%
2018/04/11	8	47.03	24	47.08	46.95	-16	3,035	-0.53%
2018/04/10	30	46.31	22	46.41	46.30	8	3,086	0.26%
2018/04/09	69	47.10	27	46.93	46.80	42	3,072	1.37%
2018/04/03	28	47.75	20	47.77	48.10	8	3,066	0.26%
2018/04/02	43	48.25	52	48.13	47.60	-9	3,045	-0.30%
2018/03/31	74	49.36	57	49.44	49.15	17	2,990	0.57%
2018/03/30	192.3	51.19	166	50.97	50.50	26.3	2,963	0.89%	大買/大賣/
2018/03/29	49	48.86	27	49.19	49.45	22	2,823	0.78%
2018/03/28	75	49.10	73	49.14	48.00	2	2,781	0.07%
2018/03/27	22	47.34	34	47.59	47.50	-12	2,661	-0.45%
2018/03/26	8	45.79	20	45.99	46.50	-12	2,638	-0.45%
2018/03/23	5	44.93	13	44.92	45.05	-8	2,643	-0.30%
2018/03/22	5	46.42	20	46.74	46.15	-15	2,622	-0.57%
2018/03/21	11	47.48	8	47.54	47.00	3	2,611	0.11%
2018/03/20	8	46.52	3	46.50	46.80	5	2,620	0.19%
2018/03/19	7	46.79	11	47.04	47.10	-4	2,629	-0.15%
2018/03/16	25	46.78	29	46.93	46.80	-4	2,636	-0.15%
2018/03/15	19	46.98	11	47.04	47.55	8	2,640	0.30%
2018/03/14	31	47.95	31	48.29	47.15	0	2,681	0.00%
2018/03/13	42	47.68	33	47.80	48.20	9	2,691	0.33%
2018/03/12	7	46.91	20	46.74	46.85	-13	2,670	-0.49%
2018/03/09	43	46.72	51	46.36	46.15	-8	2,664	-0.30%
2018/03/08	108	47.34	83	46.90	46.50	25	2,639	0.95%	大買/
2018/03/07	46	45.97	127	45.66	45.85	-81	2,573	-3.15%	大賣/
2018/03/06	21	44.16	35	44.38	43.95	-14	2,516	-0.56%
2018/03/05	26	43.98	25	43.96	43.65	1	2,532	0.04%
2018/03/02	12	43.70	16	43.95	44.00	-4	2,548	-0.16%
2018/03/01	8	43.43	2	43.85	43.90	6	2,561	0.23%
2018/02/27	36	43.95	16	44.24	43.85	20	2,588	0.77%
2018/02/26	30	44.30	15	44.26	43.80	15	2,666	0.56%
2018/02/23	17	44.16	17	44.32	43.95	0	2,779	0.00%
2018/02/22	17.1	43.69	4	43.73	43.70	13.1	2,798	0.47%
2018/02/21	21	44.24	28	44.57	44.15	-7	2,850	-0.25%
2018/02/12	36	42.98	36	43.12	43.15	0	2,841	0.00%
2018/02/09	19	40.32	29	41.42	42.20	-10	2,861	-0.35%
2018/02/08	31	43.58	21	43.62	43.30	10	2,915	0.34%
2018/02/07	69	44.95	97	44.97	44.00	-28	2,919	-0.96%
2018/02/06	252	43.87	97	43.52	42.95	155	2,884	5.37%	大買/鉅額交易
2018/02/05	69	47.18	44	47.44	47.70	25	2,818	0.89%
2018/02/02	49	51.11	50	50.99	50.80	-1	2,788	-0.04%
2018/02/01	41	52.10	113	51.76	51.40	-72	2,790	-2.58%	大賣/
2018/01/31	98	50.07	180	50.32	50.40	-82	2,691	-3.05%	大賣/
2018/01/30	161	50.65	177.8	51.04	51.10	-16.8	2,649	-0.63%	大買/大賣/
2018/01/29	134	49.04	163	48.94	49.60	-29	2,409	-1.20%	大買/大賣/
2018/01/26	12	46.45	15	46.47	46.50	-3	2,363	-0.13%
2018/01/25	5	46.39	26	46.51	46.35	-21	2,510	-0.84%
2018/01/24	24	46.29	6	46.29	46.45	18	2,751	0.65%
2018/01/23	43.2	47.53	59	47.81	47.15	-15.8	2,924	-0.54%
2018/01/22	4	45.50	2.6	45.66	45.95	1.4	2,986	0.05%
2018/01/19	9	46.07	0	0.00	45.70	9	3,311	0.27%
2018/01/18	2	47.08	1	47.00	46.55	1	3,359	0.03%
2018/01/17	25	46.73	7	46.49	46.35	18	3,436	0.52%
2018/01/16	1	47.60	2	47.83	47.50	-1	3,497	-0.03%
2018/01/15	25.5	47.49	2	47.48	47.50	23.5	3,614	0.65%
2018/01/12	20.1	46.82	4	46.76	46.80	16.1	3,686	0.44%
2018/01/11	4	46.30	4	46.10	46.05	0	3,750	0.00%
2018/01/10	0	0.00	18	46.25	45.95	-18	3,932	-0.46%
2018/01/09	9	46.27	4	46.63	46.05	5	4,081	0.12%
2018/01/08	19	47.69	16	47.68	46.80	3	4,109	0.07%
2018/01/05	91.5	49.39	75	49.43	48.70	16.5	4,087	0.40%
2018/01/04	28	47.67	26	48.41	49.25	2	3,981	0.05%
2018/01/03	17	46.69	4	46.40	46.00	13	3,920	0.33%
2018/01/02	31	46.34	42	45.95	46.60	-11	3,898	-0.28%