雄獅 (2731)-台新券商分點個股進出

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

雄獅

(2731)

可現股當沖

股價
126.0
漲跌
▲3.0
漲幅
+2.44%
成交量
706張
產業
上市觀光類股
363人加入追蹤

立即追蹤
本地時間:13:30

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

雄獅 (2731)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/12/03	0.5	126.86	4	124.75	126.00	-3.5	687	-0.51%
2024/12/02	0.4	123.50	1	123.00	123.00	-0.6	691	-0.09%
2024/11/28	1	121.50	0	0.00	121.00	1	700	0.14%
2024/11/27	0.6	122.50	1	121.50	121.50	-0.4	703	-0.05%
2024/11/26	0	123.00	6	123.00	123.00	-6	703	-0.85%
2024/11/25	1	122.53	0	0.00	123.50	1	707	0.15%
2024/11/22	3.3	122.20	1	122.50	122.00	2.3	715	0.32%
2024/11/21	1.4	121.50	0	0.00	120.50	1.4	732	0.19%
2024/11/20	2.1	120.52	3	121.00	120.50	-0.9	733	-0.12%
2024/11/18	0	120.50	3	121.50	120.50	-3	746	-0.40%
2024/11/15	3	120.34	3	120.50	120.00	0	759	0.00%
2024/11/14	8.3	119.86	0.1	123.00	119.00	8.3	768	1.08%
2024/11/13	5.6	122.53	7.5	122.00	122.00	-1.9	760	-0.25%
2024/11/12	15.2	124.21	6	124.08	124.00	9.2	756	1.22%
2024/11/11	8.2	126.25	9	126.22	127.00	-0.8	753	-0.10%
2024/11/08	76.9	127.73	13.1	127.36	127.00	63.8	740	8.62%
2024/11/07	1.8	137.89	4	138.63	139.00	-2.2	613	-0.35%
2024/11/06	0.1	137.00	0	0.00	136.00	0.1	616	0.01%
2024/11/05	1	136.00	0	0.00	136.00	1	630	0.16%
2024/11/04	4.1	137.99	3.2	137.48	136.00	0.9	711	0.13%
2024/11/01	0	0.00	2	137.48	138.50	-2	757	-0.27%
2024/10/30	2	136.00	0	0.00	136.00	2	784	0.26%
2024/10/29	3	135.33	1.3	135.46	135.50	1.7	795	0.21%
2024/10/28	1	137.00	4.2	138.50	137.00	-3.2	805	-0.40%
2024/10/25	3	137.00	8	136.50	138.00	-5	811	-0.62%
2024/10/24	5	137.80	0	0.00	137.50	5	828	0.61%
2024/10/23	5.2	138.39	8	137.81	138.00	-2.9	842	-0.34%
2024/10/21	1	135.00	2	135.00	135.00	-1	903	-0.11%
2024/10/18	16	135.47	2	135.50	134.50	14	947	1.48%
2024/10/17	2	134.25	6	134.08	134.50	-4	981	-0.41%
2024/10/16	1.2	130.60	4	133.75	134.50	-2.8	1,062	-0.26%
2024/10/15	1.8	131.29	4	131.50	131.00	-2.3	1,153	-0.20%
2024/10/14	0	0.00	4	128.13	129.00	-4	1,167	-0.34%
2024/10/11	2.2	129.26	2	129.50	129.00	0.2	1,187	0.01%
2024/10/09	3.2	127.71	4	128.50	128.50	-0.9	1,230	-0.07%
2024/10/08	8.1	129.00	1	128.50	128.50	7.1	1,303	0.54%
2024/10/07	0.1	130.00	3	131.83	132.00	-3	1,344	-0.22%
2024/10/04	4.1	128.90	3	129.50	128.50	1.1	1,345	0.08%
2024/10/01	2.1	130.50	0	0.00	131.00	2.1	1,346	0.16%
2024/09/30	5.7	130.89	3	132.00	130.50	2.7	1,353	0.20%
2024/09/27	1.2	131.12	4.1	131.51	132.00	-2.9	1,356	-0.21%
2024/09/26	6.6	130.62	3	132.17	130.50	3.6	1,356	0.27%
2024/09/25	1.1	130.62	5	131.40	132.50	-3.9	1,359	-0.28%
2024/09/24	4	130.63	4	130.63	130.50	0	1,394	0.00%
2024/09/23	14	129.96	3	131.17	129.50	11	1,403	0.78%
2024/09/20	3.1	130.37	0	0.00	130.50	3.1	1,402	0.22%
2024/09/19	2.4	130.19	3	131.17	131.50	-0.6	1,402	-0.05%
2024/09/18	0	0.00	5.2	131.50	130.50	-5.2	1,426	-0.37%
2024/09/16	0.1	131.50	1	130.50	131.00	-1	1,469	-0.06%
2024/09/13	2.1	130.10	1	131.00	130.00	1.1	1,489	0.08%
2024/09/12	10.1	130.36	1	130.50	130.50	9.1	1,500	0.61%
2024/09/11	13	128.88	5	127.50	128.50	8	1,507	0.53%
2024/09/10	26.1	133.00	5.1	133.96	130.00	21	1,519	1.38%
2024/09/09	0	0.00	1	135.00	137.00	-1	1,511	-0.07%
2024/09/06	1	136.00	1	136.00	135.50	0	1,515	0.00%
2024/09/05	1	137.50	7	137.36	136.50	-6	1,524	-0.39%
2024/09/04	24.1	135.71	1.1	135.61	135.50	23	1,539	1.49%
2024/09/03	4	139.00	16.1	139.87	140.00	-12.1	1,553	-0.78%
2024/09/02	0.1	138.50	8	137.75	137.50	-8	1,553	-0.51%
2024/08/30	0	0.00	1	137.00	136.50	-1	1,555	-0.06%
2024/08/28	0	0.00	2.1	137.48	136.50	-2.1	1,577	-0.13%
2024/08/26	2.1	136.28	5	137.00	136.00	-2.9	1,643	-0.18%
2024/08/23	16	138.44	14.1	138.15	137.50	1.9	1,675	0.11%
2024/08/22	3.2	136.19	0	137.00	136.00	3.2	1,816	0.18%
2024/08/21	3	136.67	1.1	136.54	136.50	1.9	1,850	0.10%
2024/08/20	5.1	138.41	1	140.00	138.00	4.1	1,893	0.22%
2024/08/19	1.3	137.84	8	138.50	138.00	-6.8	1,976	-0.34%
2024/08/16	6.2	134.94	5.1	134.23	134.50	1.1	2,041	0.05%
2024/08/15	11.2	132.42	1	132.50	132.00	10.2	2,152	0.47%
2024/08/14	5.8	133.14	8	133.25	133.50	-2.2	2,533	-0.09%
2024/08/13	1.1	133.97	4	134.50	133.50	-2.9	2,609	-0.11%
2024/08/12	2.1	133.76	14	133.57	133.50	-11.9	2,765	-0.43%
2024/08/09	5.7	132.95	13	132.85	131.50	-7.3	2,807	-0.26%
2024/08/08	36.2	131.41	1	132.00	130.50	35.2	2,946	1.20%
2024/08/07	18.2	132.25	2.7	135.07	135.50	15.5	3,021	0.51%
2024/08/06	39.1	126.82	50.2	127.62	129.50	-11.2	3,146	-0.36%
2024/08/05	28.4	137.90	15	136.40	135.00	13.4	3,094	0.43%
2024/08/02	39.2	148.80	15	149.93	150.00	24.1	3,066	0.79%
2024/08/01	2	153.25	4.3	153.73	153.50	-2.3	3,066	-0.08%
2024/07/31	9	151.33	2.1	151.26	151.00	6.9	3,083	0.22%
2024/07/30	23.1	152.22	1	151.50	153.00	22.1	3,103	0.71%
2024/07/29	24.1	153.66	6	154.42	152.50	18.1	3,143	0.58%
2024/07/26	14	152.54	3.2	152.16	152.00	10.8	3,167	0.34%
2024/07/23	12.7	154.74	38	155.03	156.00	-25.3	3,282	-0.77%
2024/07/22	91.4	149.87	38	150.57	148.50	53.4	3,370	1.58%
2024/07/19	42	163.38	32	163.69	162.00	10	3,603	0.28%
2024/07/18	31.1	166.11	10	166.45	167.00	21.1	3,702	0.57%
2024/07/17	26.1	170.20	50.8	170.29	166.50	-24.7	3,800	-0.65%
2024/07/16	17.4	166.03	70.1	165.27	166.50	-52.7	3,761	-1.40%
2024/07/15	3	158.67	18	159.31	159.00	-15	3,665	-0.41%
2024/07/12	6.2	157.98	5	159.40	157.50	1.2	3,670	0.03%
2024/07/11	17.1	159.88	41	160.16	159.00	-23.9	3,657	-0.65%
2024/07/10	34.5	159.47	49.1	159.78	160.50	-14.6	3,647	-0.40%
2024/07/09	12	155.13	69.1	155.47	154.00	-57.1	3,583	-1.59%
2024/07/08	6.8	150.18	5	150.20	150.00	1.8	3,587	0.05%
2024/07/05	2.2	150.53	9	151.50	151.50	-6.9	3,706	-0.18%
2024/07/04	11.2	149.83	7	150.86	149.50	4.2	3,710	0.11%
2024/07/03	5.1	150.41	0.4	150.88	150.00	4.7	3,705	0.13%
2024/07/02	2.2	152.00	4.2	151.52	151.00	-2	3,717	-0.05%
2024/07/01	1	149.50	33	151.55	152.50	-32	3,727	-0.86%
2024/06/28	42.3	148.40	29	148.36	148.50	13.3	3,723	0.36%
2024/06/27	13.2	152.28	3.1	152.03	152.00	10.1	3,703	0.27%
2024/06/26	46	153.49	13.3	155.17	153.50	32.7	3,705	0.88%
2024/06/25	13.2	153.73	7	154.14	155.00	6.2	3,707	0.17%
2024/06/24	19.3	154.46	3	155.50	154.50	16.3	3,720	0.44%
2024/06/21	14.3	157.65	89.2	158.41	157.50	-75	3,704	-2.02%
2024/06/20	17.3	154.44	12	154.96	155.50	5.3	3,667	0.14%
2024/06/19	2	154.75	33	155.47	154.50	-31	3,673	-0.84%
2024/06/18	24.1	154.29	3	154.00	154.00	21.1	3,692	0.57%
2024/06/17	23	155.52	14	156.25	154.00	9	3,707	0.24%
2024/06/14	74	154.97	2.2	155.00	155.50	71.8	3,696	1.94%
2024/06/13	16.2	154.52	6.2	153.50	153.50	10	3,716	0.27%
2024/06/12	15.1	152.14	4	152.88	153.00	11.1	3,860	0.29%
2024/06/11	9	153.22	1	153.50	153.50	8	3,863	0.21%
2024/06/07	57.1	155.69	28	155.75	156.00	29.1	3,863	0.75%
2024/06/06	5.2	152.15	1	153.46	153.50	4.1	3,860	0.11%
2024/06/05	14.2	153.29	1	153.50	153.00	13.2	3,863	0.34%
2024/06/04	16	153.97	1	153.50	154.00	15	3,878	0.39%
2024/06/03	22.2	154.58	3.2	154.87	154.50	19	3,876	0.49%
2024/05/31	12.3	156.39	25.2	156.89	156.00	-12.9	3,872	-0.33%
2024/05/30	47.4	154.43	30.1	153.99	153.50	17.3	3,863	0.45%
2024/05/29	45.1	158.73	25.4	158.28	158.00	19.8	3,857	0.51%
2024/05/28	414	159.04	386.3	158.65	159.00	27.7	3,827	0.72%	大買/大賣/
2024/05/27	19.2	152.36	6	152.83	153.00	13.2	3,677	0.36%
2024/05/24	24.5	151.18	15.3	151.88	153.50	9.2	3,657	0.25%
2024/05/23	61.3	150.89	30.7	151.97	151.00	30.7	3,617	0.85%
2024/05/22	27.3	155.68	158.2	155.25	158.00	-130.9	3,540	-3.70%	大賣/鉅額交易
2024/05/21	43.6	159.68	45.2	161.90	160.50	-1.5	3,473	-0.04%
2024/05/20	160.4	167.07	226.5	169.42	162.00	-66.1	3,356	-1.97%	大買/大賣/
2024/05/17	95.8	165.27	153.1	162.98	164.00	-57.3	2,988	-1.92%	大賣/
2024/05/16	180.2	165.68	104.8	166.78	169.00	75.4	2,921	2.58%	大買/大賣/
2024/05/15	54.7	160.89	20.4	160.89	161.50	34.3	2,778	1.24%
2024/05/14	85.9	162.86	78.6	163.08	160.00	7.4	2,753	0.27%
2024/05/13	44.1	160.03	42.5	159.57	160.00	1.6	2,607	0.06%
2024/05/10	39.5	156.80	118.1	156.73	158.00	-78.6	2,522	-3.11%	大賣/
2024/05/09	41.1	150.04	15	151.20	149.50	26.1	2,384	1.09%
2024/05/08	12.1	148.87	5.3	148.89	148.50	6.8	2,356	0.29%
2024/05/07	24	151.08	13.1	152.03	150.50	10.9	2,345	0.46%
2024/05/06	4	152.75	24.9	152.71	154.00	-20.9	2,344	-0.89%
2024/05/03	22.1	152.98	17.9	152.80	151.50	4.2	2,320	0.18%
2024/05/02	48.4	155.34	58.7	154.53	155.00	-10.3	2,297	-0.45%
2024/04/30	38.1	152.25	30.4	151.96	153.00	7.7	2,260	0.34%
2024/04/29	63.8	155.77	55.6	156.17	154.50	8.2	2,226	0.37%
2024/04/26	80.4	153.58	64.2	153.32	154.00	16.2	2,097	0.77%
2024/04/25	252.3	154.88	247.5	152.02	150.00	4.8	1,984	0.24%	大買/大賣/
2024/04/24	190	148.98	202.4	148.92	149.00	-12.4	1,727	-0.72%	大買/大賣/
2024/04/23	88.5	145.85	76.7	145.30	144.50	11.8	1,602	0.73%
2024/04/22	43.3	141.82	45.2	141.13	141.50	-1.9	1,509	-0.12%
2024/04/19	12.1	138.84	9.1	139.30	138.50	3	1,525	0.20%
2024/04/18	21	140.43	9	140.28	140.50	12	1,513	0.79%
2024/04/17	21	136.14	3	135.50	136.00	18	1,501	1.20%
2024/04/16	20.5	135.19	19.1	134.90	134.00	1.3	1,505	0.09%
2024/04/15	15	139.43	7	139.93	140.00	8	1,481	0.54%
2024/04/12	33.4	141.77	39.3	141.14	142.50	-5.9	1,483	-0.40%
2024/04/11	89.4	142.79	85.4	142.63	139.50	4	1,435	0.28%
2024/04/10	8.1	136.57	14	136.82	137.00	-5.9	1,309	-0.45%
2024/04/09	12	134.17	10	134.45	134.50	2	1,304	0.15%
2024/04/08	35.2	134.77	5	134.50	133.50	30.2	1,328	2.27%
2024/04/03	17.3	136.15	9	137.44	137.00	8.3	1,348	0.62%
2024/04/02	7.2	136.51	3.2	136.97	137.00	4	1,341	0.30%
2024/04/01	11.3	137.32	11.9	138.02	136.50	-0.5	1,334	-0.04%
2024/03/29	6.2	136.42	1	136.00	135.50	5.2	1,316	0.40%
2024/03/28	1	137.50	12	137.33	137.50	-11	1,306	-0.84%
2024/03/27	18	136.22	36.1	136.26	135.00	-18	1,299	-1.39%
2024/03/26	7.1	135.28	22	135.36	135.50	-15	1,282	-1.17%
2024/03/25	5	136.90	11	137.05	136.50	-6	1,284	-0.47%
2024/03/22	8	135.06	22.9	135.77	137.00	-14.9	1,300	-1.14%
2024/03/21	30.4	136.48	22	136.36	136.50	8.4	1,280	0.65%
2024/03/20	14.5	134.57	26	135.00	135.50	-11.5	1,259	-0.92%
2024/03/19	10.5	133.29	19	133.18	134.00	-8.5	1,255	-0.68%
2024/03/18	27.3	134.01	31.1	134.22	133.00	-3.7	1,260	-0.30%
2024/03/15	227.7	138.96	236.3	136.89	134.50	-8.6	1,241	-0.69%	大買/大賣/
2024/03/14	19	129.21	9	128.94	129.50	10	1,112	0.90%
2024/03/13	20	127.15	12.2	126.64	128.00	7.8	1,124	0.70%
2024/03/12	12.3	126.56	13.1	127.39	128.00	-0.8	1,141	-0.07%
2024/03/11	46.2	124.95	11	125.64	124.50	35.2	1,174	3.00%
2024/03/08	18.3	125.07	13.1	125.60	123.00	5.1	1,198	0.43%
2024/03/07	11.1	124.28	2.4	125.00	124.50	8.7	1,204	0.72%
2024/03/06	9	123.11	4	123.75	123.50	5	1,201	0.42%
2024/03/05	8	124.19	19.7	123.33	124.50	-11.7	1,202	-0.97%
2024/03/04	17.3	120.21	16	121.44	120.00	1.3	1,189	0.11%
2024/03/01	8	118.00	6	118.33	118.00	2	1,187	0.17%
2024/02/29	4.2	115.88	3	116.67	116.50	1.2	1,220	0.10%
2024/02/27	13.4	116.14	4.1	115.77	116.00	9.3	1,312	0.71%
2024/02/26	2	118.50	1.2	119.00	119.00	0.9	1,373	0.06%
2024/02/23	8.5	118.23	1	119.50	119.00	7.5	1,485	0.50%
2024/02/22	6.4	119.46	5	119.40	119.00	1.4	1,522	0.09%
2024/02/21	2	121.50	6.2	121.59	120.50	-4.2	1,652	-0.25%
2024/02/20	19.5	120.30	0	0.00	120.50	19.5	1,939	1.00%
2024/02/19	5	122.40	6	123.25	123.00	-1	2,103	-0.05%
2024/02/16	11.6	122.20	31.1	121.52	122.00	-19.4	2,098	-0.93%
2024/02/15	10.3	123.12	7	125.00	126.00	3.3	2,087	0.16%
2024/02/05	2	129.25	4	129.88	131.00	-2	2,086	-0.10%
2024/02/02	3	129.00	9	128.94	128.50	-6	2,139	-0.28%
2024/02/01	1	129.50	2	129.50	129.50	-1	2,158	-0.05%
2024/01/31	5	129.50	1	130.50	129.00	4	2,177	0.18%
2024/01/30	5.3	129.81	2	131.50	129.00	3.3	2,216	0.15%
2024/01/29	12	131.25	17.3	131.59	132.00	-5.3	2,327	-0.23%
2024/01/26	3.1	128.82	10.5	129.10	127.50	-7.4	2,343	-0.31%
2024/01/25	10.2	128.37	65.2	128.33	129.00	-55	2,416	-2.28%
2024/01/24	15	129.40	13.3	129.81	130.50	1.7	2,497	0.07%
2024/01/23	6.5	127.56	4	128.25	128.00	2.5	2,528	0.10%
2024/01/22	6	129.83	24	129.92	130.00	-18	2,552	-0.71%
2024/01/19	8	127.00	55.1	127.66	129.00	-47.1	2,572	-1.83%
2024/01/18	10.5	127.28	6	128.33	128.50	4.5	2,576	0.17%
2024/01/17	34	128.50	15	128.37	129.00	19	2,568	0.74%
2024/01/16	24.3	129.59	9.1	130.15	127.50	15.2	2,558	0.59%
2024/01/15	37.2	135.39	11.1	135.82	134.00	26.1	2,534	1.03%
2024/01/12	2.2	139.77	8	140.88	141.50	-5.8	2,491	-0.23%
2024/01/11	14	138.96	7.5	139.74	140.00	6.5	2,488	0.26%
2024/01/10	10	139.05	5.1	138.91	138.00	4.9	2,489	0.20%
2024/01/09	29.3	141.76	2	142.00	141.50	27.3	2,491	1.09%
2024/01/08	10.1	141.00	19.2	140.90	142.00	-9.1	2,494	-0.37%
2024/01/05	12	138.96	9.1	138.61	138.50	2.9	2,517	0.12%
2024/01/04	8.3	136.74	1.5	137.00	135.50	6.8	2,537	0.27%
2024/01/03	7.5	137.61	6	138.00	136.50	1.5	2,552	0.06%
2024/01/02	17.1	137.03	8.1	138.12	136.50	9.1	2,550	0.36%
2023/12/29	17	141.65	14.3	141.78	140.00	2.7	2,526	0.11%
2023/12/28	1.1	138.01	3	139.00	139.50	-1.9	2,496	-0.08%
2023/12/27	3	138.17	2	138.50	138.50	1	2,496	0.04%
2023/12/26	4.2	137.52	4	137.63	137.50	0.2	2,498	0.01%
2023/12/25	1.1	137.97	2	138.25	138.00	-0.9	2,504	-0.04%
2023/12/22	7.3	137.16	1	137.50	136.50	6.3	2,508	0.25%
2023/12/21	2	138.50	5.1	139.30	139.50	-3.1	2,511	-0.12%
2023/12/20	4	138.50	12.3	139.19	139.50	-8.2	2,513	-0.33%
2023/12/19	11.3	137.15	8.5	137.50	136.50	2.8	2,504	0.11%
2023/12/18	1	139.00	8.5	140.15	140.50	-7.5	2,495	-0.30%
2023/12/15	7.1	139.00	9	139.78	139.00	-2	2,492	-0.08%
2023/12/14	12	141.75	4	139.00	139.00	8	2,488	0.32%
2023/12/13	4.4	141.11	83	141.20	142.50	-78.6	2,474	-3.18%
2023/12/12	3.2	141.35	6.3	142.34	142.00	-3.1	2,480	-0.13%
2023/12/11	8.2	143.32	24.2	143.81	143.00	-16.1	2,504	-0.64%
2023/12/08	15.2	147.43	12.3	148.10	146.50	2.9	2,513	0.11%
2023/12/07	78.3	148.76	14.4	147.63	148.50	64	2,502	2.56%
2023/12/06	38.1	147.11	37.1	148.05	146.00	1	2,483	0.04%
2023/12/05	13.3	143.70	9	144.44	143.50	4.3	2,435	0.18%
2023/12/04	9.1	141.90	20.1	141.86	143.50	-11	2,402	-0.46%
2023/12/01	5	140.10	5.3	140.31	140.50	-0.3	2,376	-0.01%
2023/11/30	4.1	139.63	4.1	141.35	139.00	0	2,374	0.00%
2023/11/29	6.2	139.82	7	140.86	140.00	-0.9	2,363	-0.04%
2023/11/28	4.1	138.80	20.1	140.30	141.00	-16	2,352	-0.68%
2023/11/27	15.1	136.54	20.8	137.04	138.50	-5.7	2,333	-0.25%
2023/11/24	45.1	138.31	29.2	138.81	138.00	15.9	2,294	0.69%
2023/11/22	50.5	143.97	34	146.21	145.00	16.5	2,153	0.77%
2023/11/21	23	141.46	14	142.29	143.00	9	2,105	0.43%
2023/11/20	155.7	144.61	103	144.50	141.50	52.7	2,063	2.56%	大買/大賣/
2023/11/17	182.4	150.55	180.8	149.81	155.50	1.6	1,935	0.08%	大買/大賣/
2023/11/16	102.5	141.56	108.5	142.84	143.00	-6	1,660	-0.36%	大買/大賣/
2023/11/15	4	134.50	15	134.73	134.50	-11	1,487	-0.74%
2023/11/14	7.2	133.27	8.2	133.57	133.50	-1	1,497	-0.06%
2023/11/13	25.2	133.60	14.3	133.70	132.50	10.9	1,516	0.72%
2023/11/10	39	135.47	22.5	137.15	135.00	16.5	1,537	1.07%
2023/11/09	14.1	137.41	6	135.92	135.50	8.1	1,512	0.54%
2023/11/08	14.1	137.04	11.2	137.17	136.00	2.9	1,538	0.19%
2023/11/07	20	138.20	22.1	138.32	138.50	-2.1	1,615	-0.13%
2023/11/06	56.5	136.69	48.1	137.15	137.00	8.4	1,607	0.52%
2023/11/03	18.2	135.19	34.3	134.36	135.00	-16.1	1,524	-1.06%
2023/11/02	57.3	135.19	66.4	135.14	135.50	-9.1	1,518	-0.60%
2023/11/01	78.4	131.92	72.5	131.81	133.00	5.9	1,463	0.40%
2023/10/31	50	127.42	65	126.88	126.50	-15	1,400	-1.07%
2023/10/30	48.1	124.95	42	124.36	123.50	6.1	1,412	0.43%
2023/10/27	8	123.44	20	123.60	124.50	-12	1,459	-0.82%
2023/10/26	11.2	120.01	9	120.83	119.00	2.2	1,478	0.15%
2023/10/25	8	120.63	3	120.17	120.50	5	1,560	0.32%
2023/10/24	9.2	117.72	26	117.60	118.50	-16.8	1,603	-1.05%
2023/10/23	23.2	115.96	21	116.86	115.00	2.2	1,634	0.13%
2023/10/20	2.2	109.42	7.3	110.68	112.00	-5.2	1,630	-0.32%
2023/10/19	6	112.42	7	113.21	112.00	-1	1,632	-0.06%
2023/10/18	7.2	115.22	1	115.50	113.00	6.2	1,700	0.36%
2023/10/17	8.1	116.25	15.4	116.21	117.00	-7.3	1,736	-0.42%
2023/10/16	7.8	115.86	4	114.88	115.00	3.8	1,739	0.22%
2023/10/13	30.3	119.68	31	120.18	117.50	-0.7	1,750	-0.04%
2023/10/12	6	117.42	20	118.18	118.00	-14	1,735	-0.81%
2023/10/11	8.1	120.93	10	122.00	119.00	-2	1,761	-0.11%
2023/10/06	5	123.60	2	124.50	123.50	3	1,779	0.17%
2023/10/05	5.1	123.89	11	124.00	123.50	-5.9	1,824	-0.32%
2023/10/04	4.4	120.97	2	121.00	120.50	2.4	1,868	0.13%
2023/10/03	3.5	125.11	0	0.00	124.00	3.5	1,879	0.19%
2023/10/02	4	126.25	3	127.17	127.50	1	1,925	0.05%
2023/09/28	8	125.88	19	126.50	126.00	-11	1,954	-0.56%
2023/09/27	14	124.64	8	125.06	124.50	6	1,997	0.30%
2023/09/26	12.7	124.04	8	123.50	123.50	4.7	2,058	0.23%
2023/09/25	6	126.17	1.4	126.71	126.00	4.6	2,076	0.22%
2023/09/22	3.2	126.10	9	126.06	127.00	-5.8	2,095	-0.28%
2023/09/21	11	127.73	0	0.00	126.00	11	2,119	0.52%
2023/09/20	7.3	132.11	6	132.83	131.00	1.3	2,157	0.06%
2023/09/19	10	132.20	5.5	133.77	131.50	4.5	2,206	0.20%
2023/09/18	3	135.33	7	135.72	135.00	-4	2,244	-0.18%
2023/09/15	6	135.67	4	135.38	135.00	2	2,311	0.09%
2023/09/14	38	133.83	39	135.53	137.50	-1	2,369	-0.04%
2023/09/13	27	128.63	50	128.73	130.00	-23	2,400	-0.96%
2023/09/12	12.4	124.76	8.3	125.55	124.00	4.1	2,431	0.17%
2023/09/11	18.4	127.92	18	127.89	126.50	0.4	2,477	0.02%
2023/09/08	1	131.50	3	132.48	131.50	-2	2,584	-0.08%
2023/09/07	7	131.71	7	131.93	131.00	0	2,733	0.00%
2023/09/06	1	132.50	1	134.00	132.50	0	2,840	0.00%
2023/09/05	4	133.63	16.2	133.63	134.50	-12.2	3,135	-0.39%
2023/09/04	8	132.75	2.1	133.00	133.00	5.9	3,395	0.17%
2023/09/01	14	135.14	6	135.25	133.50	8	3,607	0.22%
2023/08/31	14	133.64	10.1	133.99	134.00	3.9	3,897	0.10%
2023/08/30	17	133.68	21	134.24	133.50	-4	3,964	-0.10%
2023/08/29	4	134.50	2	133.75	134.00	2	4,027	0.05%
2023/08/28	34	132.87	82	133.46	133.00	-48	4,204	-1.14%
2023/08/25	147	137.36	75.2	137.11	135.50	71.8	4,278	1.68%	大買/
2023/08/24	26.1	131.81	25	132.78	131.50	1.1	4,258	0.03%
2023/08/23	17.2	133.43	8.3	134.05	132.50	8.9	4,322	0.21%
2023/08/22	13.3	131.36	6	130.92	131.00	7.3	4,357	0.17%
2023/08/21	9	134.83	1	133.50	133.50	8	4,421	0.18%
2023/08/18	17	134.47	13	133.77	133.50	4	4,565	0.09%
2023/08/17	20	137.20	43	136.29	137.00	-23	4,801	-0.48%
2023/08/16	34	135.47	31	136.45	137.00	3	4,894	0.06%
2023/08/15	22.1	139.05	14	138.04	138.00	8.1	5,023	0.16%
2023/08/14	38.3	139.06	32.1	138.98	139.00	6.2	5,101	0.12%
2023/08/11	68.1	146.09	114.1	145.10	144.00	-46	5,224	-0.88%	大賣/
2023/08/10	10	156.19	42	154.54	154.00	-32	5,272	-0.61%
2023/08/09	12.7	162.44	13	161.00	159.50	-0.3	5,393	-0.01%
2023/08/08	48.1	168.22	35	167.33	165.50	13.1	5,491	0.24%
2023/08/07	13	166.23	11.1	167.22	168.00	1.9	5,619	0.03%
2023/08/04	22.2	165.22	5.1	166.47	165.50	17.1	5,727	0.30%
2023/08/02	19.3	168.99	20	168.73	165.00	-0.7	5,778	-0.01%
2023/08/01	30.1	168.28	39.4	169.72	169.00	-9.3	5,834	-0.16%
2023/07/31	17.2	163.89	24	164.21	162.50	-6.8	5,836	-0.12%
2023/07/28	27	167.61	16	167.13	166.00	11	5,840	0.19%
2023/07/27	16.7	164.20	26.2	164.91	166.50	-9.6	5,770	-0.17%
2023/07/26	25.3	161.83	25.2	163.04	160.00	0.1	5,764	0.00%
2023/07/25	6.3	156.62	14.1	157.42	158.50	-7.8	5,826	-0.13%
2023/07/24	4	158.50	24	157.04	157.00	-20	5,912	-0.34%
2023/07/21	51.2	163.49	30	161.55	160.50	21.2	5,918	0.36%
2023/07/20	17.2	158.90	13.3	158.43	161.00	3.9	5,904	0.07%
2023/07/19	7	154.36	11	153.95	152.50	-4	5,900	-0.07%
2023/07/18	7.4	154.10	37.1	153.26	152.50	-29.7	5,925	-0.50%
2023/07/17	7.4	155.68	8.2	156.71	156.00	-0.7	5,970	-0.01%
2023/07/14	28.1	157.00	28.1	157.64	157.50	0	6,035	0.00%
2023/07/13	27.3	158.73	25	158.58	157.00	2.3	6,057	0.04%
2023/07/12	34.3	159.50	38	158.21	161.00	-3.7	6,314	-0.06%
2023/07/11	22.2	162.31	52.6	161.88	160.50	-30.3	6,582	-0.46%
2023/07/10	2.5	165.80	13	164.46	163.00	-10.5	6,663	-0.16%
2023/07/07	16.3	164.97	40.2	164.55	164.50	-23.9	6,696	-0.36%
2023/07/06	6.5	162.75	15	162.37	161.00	-8.5	6,693	-0.13%
2023/07/05	24.7	167.52	228.2	165.80	164.00	-203.5	6,702	-3.04%	大賣/鉅額交易
2023/07/04	38.4	168.23	54.1	167.37	167.00	-15.7	6,749	-0.23%
2023/07/03	10.7	174.55	16.1	175.34	173.50	-5.4	6,741	-0.08%
2023/06/30	17.3	175.73	21	175.14	174.50	-3.7	6,842	-0.05%
2023/06/29	16.9	177.99	20	177.88	177.50	-3.1	7,006	-0.04%
2023/06/28	12.1	175.85	16	177.59	178.00	-3.9	7,309	-0.05%
2023/06/27	31.4	175.10	14.5	175.14	173.00	16.9	7,533	0.22%
2023/06/26	31.1	178.94	66.3	177.82	179.00	-35.3	7,581	-0.47%
2023/06/21	41.4	179.22	24.6	179.26	177.00	16.8	7,571	0.22%
2023/06/20	49.3	180.74	33.2	178.96	178.00	16.1	7,555	0.21%
2023/06/19	28.1	177.33	31	178.38	179.00	-2.9	7,532	-0.04%
2023/06/16	19.6	175.90	38.5	175.14	174.00	-18.9	7,494	-0.25%
2023/06/15	9.5	175.65	23.6	176.09	178.00	-14.1	7,459	-0.19%
2023/06/14	95.4	176.63	139.2	175.36	175.50	-43.8	7,466	-0.59%	大賣/
2023/06/13	114.8	176.68	65.6	177.01	174.00	49.2	7,369	0.67%	大買/
2023/06/12	45.6	176.31	56.5	177.43	178.50	-10.9	7,241	-0.15%
2023/06/09	183	186.38	108.4	183.80	181.00	74.7	7,147	1.04%	大買/大賣/
2023/06/08	239.2	195.81	132.5	195.49	191.50	106.7	6,900	1.55%	大買/大賣/鉅額交易
2023/06/07	134.2	195.13	124.2	193.45	190.00	10	6,799	0.15%	大買/大賣/
2023/06/06	164.6	191.96	171	192.53	193.50	-6.3	6,627	-0.10%	大買/大賣/
2023/06/05	14.7	184.04	31	184.32	185.50	-16.3	6,409	-0.25%
2023/06/02	21	179.52	15	179.83	180.00	6	6,355	0.09%
2023/06/01	108.6	184.82	99.5	183.47	179.50	9.1	6,329	0.14%	大買/
2023/05/31	44.4	179.29	39	179.53	179.00	5.4	6,175	0.09%
2023/05/30	31	176.39	41.1	177.19	174.00	-10	6,097	-0.16%
2023/05/29	31.3	179.59	34	178.03	177.00	-2.7	6,074	-0.04%
2023/05/26	26	183.94	29	183.50	181.50	-3	6,100	-0.05%
2023/05/25	28	184.25	27.3	183.72	185.00	0.8	6,140	0.01%
2023/05/24	76.3	186.92	81	187.71	185.00	-4.7	6,201	-0.08%
2023/05/23	182.8	190.48	120.6	192.17	184.50	62.3	6,139	1.01%	大買/大賣/
2023/05/22	63	188.04	51.8	188.47	190.50	11.2	6,018	0.19%
2023/05/19	51.8	183.98	71.1	182.87	183.50	-19.3	6,081	-0.32%
2023/05/18	45.1	178.20	72.8	178.33	178.50	-27.8	6,536	-0.42%
2023/05/17	79.2	179.09	46.6	177.76	177.00	32.5	6,631	0.49%
2023/05/16	50.1	186.62	53.8	186.72	182.50	-3.8	6,560	-0.06%
2023/05/15	66.8	187.50	44.2	186.33	180.50	22.6	6,435	0.35%
2023/05/12	45.8	186.55	63.1	187.63	189.50	-17.3	6,314	-0.27%
2023/05/11	76.8	184.00	83.8	183.69	186.00	-7	6,244	-0.11%
2023/05/10	50	172.39	38.2	172.18	178.00	11.8	6,112	0.19%
2023/05/09	18.1	177.11	16.2	176.90	178.50	1.9	6,013	0.03%
2023/05/08	34.6	185.35	31	182.77	180.00	3.6	6,029	0.06%
2023/05/05	24.1	180.77	32	180.50	182.50	-7.9	6,001	-0.13%
2023/05/04	12	175.63	27	172.63	177.50	-15	5,930	-0.25%
2023/05/03	3.3	174.48	3	174.68	172.50	0.3	5,905	0.00%
2023/05/02	27.1	176.57	46.2	178.12	176.00	-19.1	5,896	-0.32%
2023/04/28	84.8	177.07	87.5	176.20	176.50	-2.7	5,860	-0.05%
2023/04/27	37.6	166.98	34	166.82	171.00	3.6	5,763	0.06%
2023/04/26	7	169.93	15	172.00	173.00	-8	5,667	-0.14%
2023/04/25	54	175.01	40.1	171.75	171.00	13.9	5,652	0.25%
2023/04/24	18.3	171.32	32	171.16	172.50	-13.7	5,597	-0.25%
2023/04/21	23	171.65	13	172.65	170.50	10	5,576	0.18%
2023/04/20	25.3	176.38	38.5	175.39	174.00	-13.2	5,552	-0.24%
2023/04/19	63.1	181.30	62.1	180.77	181.00	1	5,495	0.02%
2023/04/18	61	179.27	83.2	182.76	177.50	-22.2	5,411	-0.41%
2023/04/17	143	186.64	116.2	187.38	180.50	26.8	5,368	0.50%	大買/大賣/
2023/04/14	354.5	171.24	411.7	175.68	179.00	-57.1	5,098	-1.12%	大買/大賣/
2023/04/13	50	154.60	62.5	159.83	163.00	-12.5	4,804	-0.26%
2023/04/12	52	148.62	25	149.10	148.50	27	4,728	0.57%
2023/04/11	32.1	150.20	25	149.78	148.50	7.1	4,719	0.15%
2023/04/10	10	147.55	25.3	148.08	149.00	-15.3	4,741	-0.32%
2023/04/07	28	149.61	22	147.73	148.00	6	4,836	0.12%
2023/04/06	19	148.95	11	150.50	152.00	8	4,758	0.17%
2023/03/31	45.1	146.10	47.3	146.91	151.00	-2.2	4,720	-0.05%
2023/03/30	111.3	146.22	39.5	146.69	149.00	71.8	4,653	1.54%	大買/
2023/03/29	161.4	142.27	168.5	141.71	145.00	-7.1	4,521	-0.16%	大買/大賣/
2023/03/28	122	137.52	160.2	137.83	138.50	-38.2	4,245	-0.90%	大買/大賣/
2023/03/27	122	131.42	37	130.39	131.50	85	4,110	2.07%	大買/
2023/03/24	7	126.21	12.3	126.24	127.00	-5.3	4,818	-0.11%
2023/03/23	15.3	125.57	34.2	125.67	126.00	-18.9	4,880	-0.39%
2023/03/22	89	124.60	73.3	124.85	124.50	15.7	4,854	0.32%
2023/03/21	45	119.91	10	121.25	120.50	35	4,810	0.73%
2023/03/20	16	119.81	14.2	119.78	118.50	1.8	4,800	0.04%
2023/03/17	48	114.40	63.2	115.98	119.50	-15.2	4,795	-0.32%
2023/03/16	23.2	112.01	13.4	112.76	111.50	9.8	4,751	0.21%
2023/03/15	7	115.14	4	115.75	115.00	3	4,734	0.06%
2023/03/14	17	116.29	4.1	115.76	115.00	12.9	4,712	0.27%
2023/03/13	23.6	117.00	79.2	117.62	116.50	-55.6	4,703	-1.18%
2023/03/10	90.5	123.08	101	123.18	120.50	-10.5	4,672	-0.22%	大賣/
2023/03/09	18.3	124.14	26.1	123.88	125.00	-7.8	4,543	-0.17%
2023/03/08	19.1	124.18	28.2	125.14	122.50	-9.1	4,522	-0.20%
2023/03/07	4	125.25	3	125.50	125.50	1	4,465	0.02%
2023/03/06	83.2	124.72	10	124.40	124.50	73.2	4,459	1.64%
2023/03/03	6.5	125.96	44.2	126.26	126.00	-37.7	4,424	-0.85%
2023/03/02	8.1	125.94	16.1	126.03	125.00	-8	4,399	-0.18%
2023/03/01	8.3	126.24	14.1	126.14	126.00	-5.8	4,375	-0.13%
2023/02/24	37.2	125.45	70.8	126.11	127.50	-33.5	4,354	-0.77%
2023/02/23	116.6	127.45	38.6	128.43	129.00	78	4,265	1.83%	大買/
2023/02/22	115.7	129.47	122.6	128.38	126.00	-6.9	4,234	-0.16%	大買/大賣/
2023/02/21	36.8	126.54	43.2	127.43	128.50	-6.4	4,112	-0.16%
2023/02/20	120.1	130.13	86.6	130.63	130.00	33.5	4,033	0.83%	大買/
2023/02/17	106.2	133.41	103	134.09	134.50	3.2	3,905	0.08%	大買/大賣/
2023/02/16	430.2	135.62	407.5	135.59	137.00	22.8	3,725	0.61%	大買/大賣/
2023/02/15	126.1	122.42	159.5	123.92	128.50	-33.4	3,103	-1.08%	大買/大賣/
2023/02/14	69	117.35	82.5	117.12	117.00	-13.5	2,900	-0.47%
2023/02/13	148.1	113.65	23	112.74	113.00	125.1	2,808	4.45%	大買/鉅額交易
2023/02/10	13.1	112.08	33	113.09	111.00	-20	2,799	-0.71%
2023/02/09	32	115.33	29	115.26	113.00	3	2,772	0.11%
2023/02/08	28.1	115.23	28.5	114.42	114.50	-0.4	2,718	-0.01%
2023/02/07	58.2	113.65	25.2	113.00	114.00	33	2,687	1.23%
2023/02/06	33.1	112.47	55.5	112.33	113.00	-22.4	2,669	-0.84%
2023/02/03	78.5	109.31	71	109.46	107.50	7.5	2,605	0.29%
2023/02/02	10	105.50	3	105.33	105.00	7	2,526	0.28%
2023/02/01	32.5	105.47	34	105.32	105.50	-1.6	2,523	-0.06%
2023/01/31	14.5	103.12	4.2	104.00	102.00	10.3	2,525	0.41%
2023/01/30	4.7	104.03	0.5	104.49	104.00	4.2	2,525	0.17%
2023/01/17	0	0.00	3	104.50	104.50	-3	2,531	-0.12%
2023/01/16	2.2	103.68	1	103.00	103.50	1.2	2,534	0.05%
2023/01/13	6	104.92	13	104.46	104.00	-7	2,545	-0.27%
2023/01/12	1	107.50	5	107.30	107.50	-4	2,559	-0.16%
2023/01/11	2	108.00	5	107.40	107.00	-3	2,563	-0.12%
2023/01/10	0	0.00	3	106.50	107.00	-3	2,576	-0.12%
2023/01/09	4	104.25	4	103.25	104.50	0	2,591	0.00%
2023/01/06	2	105.00	1	104.00	103.50	1	2,637	0.04%
2023/01/05	36	107.85	27	105.46	104.50	9	2,706	0.33%
2023/01/04	9	106.33	6	107.08	106.50	3	2,681	0.11%
2023/01/03	13	105.19	6	105.42	105.50	7	2,676	0.26%
2022/12/30	18	105.47	38.2	105.83	106.50	-20.2	2,714	-0.74%
2022/12/29	11.2	100.00	7	101.00	103.00	4.2	2,671	0.16%
2022/12/28	47	103.44	34.1	104.13	102.00	12.9	2,651	0.49%
2022/12/27	58.2	106.09	53	107.00	102.00	5.2	2,609	0.20%
2022/12/26	2	102.75	3	103.29	103.00	-1	2,511	-0.04%
2022/12/23	3	100.83	4	101.63	102.50	-1	2,614	-0.04%
2022/12/22	13	101.77	12	101.63	101.50	1	2,657	0.04%
2022/12/21	8.2	97.74	12.1	97.09	98.80	-3.9	2,675	-0.14%
2022/12/20	17	96.20	25	96.88	94.50	-8	2,749	-0.29%
2022/12/19	36	100.30	29.1	99.47	98.30	7	2,904	0.24%
2022/12/16	214	114.61	181.5	114.01	103.00	32.5	3,011	1.08%	大買/大賣/
2022/12/15	31.1	108.22	61.1	110.03	113.00	-30.1	2,418	-1.24%
2022/12/14	88	103.94	22.2	103.77	103.00	65.8	2,409	2.73%
2022/12/13	0	0.00	40	102.13	101.50	-40	2,423	-1.65%
2022/12/12	12.2	102.16	19	101.24	100.50	-6.8	2,418	-0.28%
2022/12/09	45.1	102.43	6	100.92	100.00	39.1	2,419	1.62%
2022/12/08	0	0.00	8.2	101.18	101.00	-8.2	2,410	-0.34%
2022/12/07	2	99.40	9	98.79	99.20	-7	2,398	-0.29%
2022/12/06	1	100.00	1	99.00	99.00	0	2,396	0.00%
2022/12/05	5	99.15	9.1	99.85	100.50	-4.1	2,391	-0.17%
2022/12/02	7	99.40	3.1	98.89	98.20	3.9	2,383	0.16%
2022/12/01	12	101.12	15.3	101.37	102.00	-3.3	2,368	-0.14%
2022/11/30	3	98.30	18.7	98.74	98.90	-15.7	2,372	-0.66%
2022/11/29	32	97.77	30	97.49	96.80	2	2,352	0.09%
2022/11/28	2	96.60	2.1	95.47	96.50	-0.1	2,333	-0.01%
2022/11/25	1	95.30	6	95.17	94.10	-5	2,320	-0.22%
2022/11/24	2	94.75	3	94.83	94.70	-1	2,322	-0.04%
2022/11/23	2	94.75	0	0.00	94.70	2	2,321	0.09%
2022/11/22	3	94.10	3.5	95.14	93.70	-0.5	2,358	-0.02%
2022/11/21	50	95.46	52	95.54	95.70	-2	2,413	-0.08%
2022/11/18	41.7	98.42	42	97.37	93.80	-0.3	2,399	-0.01%
2022/11/17	3.1	95.61	1	96.28	95.80	2	2,340	0.09%
2022/11/16	2	93.55	1	93.10	93.20	1	2,318	0.04%
2022/11/15	141	91.53	2.1	92.15	92.70	139	2,310	6.01%	大買/鉅額交易
2022/11/14	0	0.00	5	89.72	90.10	-5	2,298	-0.22%
2022/11/11	7	89.50	17.2	89.06	88.20	-10.2	2,290	-0.45%
2022/11/10	3	89.20	6.2	89.29	88.70	-3.2	2,282	-0.14%
2022/11/09	3	87.70	5	88.36	89.60	-2	2,282	-0.09%
2022/11/08	4	89.25	4.1	89.20	89.00	-0.1	2,273	0.00%
2022/11/07	2	87.40	4	88.10	87.60	-2	2,261	-0.09%
2022/11/04	9	87.73	3	87.80	87.90	6	2,256	0.27%
2022/11/03	0	0.00	4	86.63	86.70	-4	2,246	-0.18%
2022/11/02	11	86.13	5.1	86.24	86.30	6	2,243	0.27%
2022/11/01	95	83.30	99	85.04	84.50	-4	2,227	-0.18%
2022/10/31	7	79.43	11	81.18	81.80	-4	2,198	-0.18%
2022/10/28	5	79.46	1	79.50	79.20	4	2,195	0.18%
2022/10/27	1	77.00	9	79.10	80.50	-8	2,193	-0.36%
2022/10/26	6.1	76.48	0	0.00	76.40	6.1	2,175	0.28%
2022/10/25	5	76.44	12	75.35	76.20	-7	2,159	-0.32%
2022/10/24	7.1	77.71	2	76.95	76.40	5.1	2,140	0.24%
2022/10/21	9.6	79.10	2.6	78.88	77.00	7	2,128	0.33%
2022/10/20	7.2	79.14	18.1	79.75	79.50	-10.9	2,112	-0.52%
2022/10/19	18	83.17	14	82.14	82.00	4	2,104	0.19%
2022/10/18	38	84.67	29	84.43	83.70	9	2,089	0.43%
2022/10/17	17.1	86.22	3.3	86.32	86.00	13.8	2,056	0.67%
2022/10/14	49	86.69	47	86.86	90.40	2	2,033	0.10%
2022/10/13	46.1	89.61	66.2	87.46	86.90	-20.1	2,009	-1.00%
2022/10/12	5	94.74	8.2	94.61	94.60	-3.2	2,040	-0.15%
2022/10/11	20	95.38	8	94.28	94.10	12	2,094	0.57%
2022/10/07	38.4	97.92	29	98.77	96.80	9.4	2,076	0.45%
2022/10/06	6.1	95.28	6	95.23	96.20	0.1	2,018	0.00%
2022/10/05	6	95.77	7	96.00	95.00	-1	2,013	-0.05%
2022/10/04	22	95.99	29	95.89	95.40	-7	1,994	-0.35%
2022/10/03	22	98.70	12.1	98.33	96.00	9.9	1,969	0.50%
2022/09/30	68.4	99.63	53.1	99.50	98.30	15.4	1,933	0.79%
2022/09/29	30.5	100.11	26	100.24	97.90	4.5	1,819	0.25%
2022/09/28	71.7	101.55	52	101.10	99.40	19.6	1,757	1.12%
2022/09/27	107	105.77	117.3	105.49	107.00	-10.3	1,685	-0.61%	大買/大賣/
2022/09/26	76.3	107.41	100.1	107.42	108.00	-23.9	1,570	-1.52%
2022/09/23	189	107.31	213.6	106.97	107.00	-24.6	1,378	-1.78%	大買/大賣/
2022/09/22	144.4	103.63	179.6	104.71	103.00	-35.2	1,139	-3.09%	大買/大賣/
2022/09/21	48	100.31	61.1	99.66	100.50	-13.1	924	-1.42%
2022/09/20	29	97.30	13.7	96.87	97.90	15.3	840	1.82%
2022/09/19	9	94.16	2	94.25	94.00	7	805	0.87%
2022/09/16	9	95.58	13	95.38	95.30	-4	803	-0.50%
2022/09/15	4	95.50	9	94.72	93.50	-5	791	-0.63%
2022/09/14	8.1	94.11	1	94.70	94.70	7.1	790	0.90%
2022/09/13	3	93.97	7	94.10	94.70	-4	791	-0.51%
2022/09/12	2	93.00	1	93.30	93.30	1	801	0.12%
2022/09/08	1	93.30	2	93.30	92.50	-1	819	-0.12%
2022/09/07	3	92.33	4	92.55	93.00	-1	825	-0.12%
2022/09/06	50	94.02	50	92.97	91.80	0	828	0.00%
2022/09/02	5	92.18	0	0.00	91.70	5	871	0.57%
2022/09/01	1	91.90	1	91.90	91.70	0	883	0.00%
2022/08/31	1	92.00	2	92.60	92.50	-1	903	-0.11%
2022/08/30	2	91.55	0	0.00	91.50	2	922	0.22%
2022/08/29	17	93.18	21.2	93.38	91.10	-4.2	948	-0.44%
2022/08/26	37.6	95.90	34.1	94.20	94.70	3.5	1,046	0.34%
2022/08/25	6	90.28	0	0.00	90.10	6	1,187	0.51%
2022/08/24	0	0.00	1	90.30	90.10	-1	1,240	-0.08%
2022/08/23	2	91.10	0	0.00	90.80	2	1,381	0.14%
2022/08/22	8	91.90	3.1	91.96	91.70	4.9	1,481	0.33%
2022/08/19	1	91.30	0	0.00	91.50	1	1,499	0.07%
2022/08/16	2.1	91.42	13	91.18	91.30	-10.9	1,527	-0.71%
2022/08/15	4.2	91.00	1.1	91.02	91.10	3.1	1,531	0.20%
2022/08/12	1	90.20	0	0.00	90.40	1	1,530	0.07%
2022/08/11	0	91.30	2	90.10	90.10	-2	1,541	-0.13%
2022/08/09	2	90.30	1	90.80	90.80	1	1,544	0.06%
2022/08/08	2	90.30	1	89.50	90.40	1	1,546	0.06%
2022/08/05	3	90.64	1	92.20	90.30	2	1,562	0.13%
2022/08/04	7.2	88.99	4	89.63	89.50	3.2	1,588	0.20%
2022/08/03	6	90.15	6	90.32	90.30	0	1,591	0.00%
2022/08/02	6	90.65	3	90.63	91.30	3	1,612	0.19%
2022/08/01	3	92.37	0	0.00	92.40	3	1,682	0.18%
2022/07/29	3	92.97	0	0.00	92.80	3	1,703	0.18%
2022/07/28	3	93.00	3	92.67	92.70	0	1,714	0.00%
2022/07/27	6	93.13	4	92.50	92.50	2	1,727	0.12%
2022/07/26	7	95.90	7	94.11	93.00	0	1,734	0.00%
2022/07/25	0	94.00	2	93.50	93.40	-2	1,756	-0.11%
2022/07/22	3	94.30	11	94.14	93.90	-8	1,756	-0.46%
2022/07/21	3	93.87	7	94.11	94.80	-4	1,757	-0.23%
2022/07/20	11	96.21	15	95.59	95.00	-4	1,755	-0.23%
2022/07/19	92.1	98.35	74.2	97.97	95.50	17.9	1,735	1.03%
2022/07/18	33.6	96.49	18	96.49	95.30	15.6	1,632	0.96%
2022/07/15	7	90.19	2	90.10	89.90	5	1,572	0.32%
2022/07/14	0	0.00	8.4	90.00	90.00	-8.4	1,580	-0.53%
2022/07/13	4.2	90.31	1	90.90	89.70	3.2	1,591	0.20%
2022/07/12	4	89.28	2	90.25	89.40	2	1,613	0.12%
2022/07/11	1	91.70	1	93.30	91.20	0	1,668	0.00%
2022/07/08	5	92.40	1	93.50	91.80	4	1,969	0.20%
2022/07/07	9	90.63	2	90.70	91.10	7	2,062	0.34%
2022/07/06	4.2	92.33	2	91.20	91.20	2.2	2,058	0.11%
2022/07/05	2	93.90	1	94.00	93.70	1	2,068	0.05%
2022/07/04	3	92.03	1	92.00	92.20	2	2,068	0.10%
2022/07/01	9	91.36	5	93.58	90.80	4	2,064	0.19%
2022/06/30	4	95.28	1	95.10	94.70	3	2,061	0.15%
2022/06/29	11.3	95.88	3	95.90	95.90	8.3	2,059	0.40%
2022/06/28	1	96.40	0	0.00	95.90	1	2,066	0.05%
2022/06/27	0	96.40	1	96.60	97.50	-1	2,077	-0.05%
2022/06/24	5.3	95.36	0	0.00	95.10	5.3	2,095	0.25%
2022/06/23	2	95.35	5.1	96.30	95.10	-3.1	2,110	-0.15%
2022/06/22	4.1	96.50	0	0.00	95.70	4.1	2,122	0.19%
2022/06/21	6.3	97.24	5	97.86	98.70	1.3	2,114	0.06%
2022/06/20	11.1	97.48	2	95.90	96.40	9.1	2,144	0.42%
2022/06/17	7	97.80	6.1	99.02	99.90	1	2,135	0.04%
2022/06/16	0.1	101.50	7	100.07	98.70	-6.9	2,121	-0.33%
2022/06/15	2	100.00	3	99.87	99.80	-1	2,120	-0.05%
2022/06/14	12.2	99.55	29	99.24	99.70	-16.8	2,146	-0.78%
2022/06/13	13.3	102.53	12.5	102.50	100.50	0.8	2,137	0.04%
2022/06/10	3.5	103.42	8	103.19	102.50	-4.5	2,083	-0.22%
2022/06/09	10	104.60	7	104.43	103.00	3	2,085	0.14%
2022/06/08	14	103.96	21	104.12	104.50	-7	2,073	-0.34%
2022/06/07	15.1	102.47	18	102.58	103.50	-2.9	2,103	-0.14%
2022/06/06	76	105.24	69	104.89	104.50	7	2,088	0.34%
2022/06/02	98.3	106.47	105.3	105.90	103.00	-6.9	1,987	-0.35%	大賣/
2022/06/01	17.3	102.26	16	101.53	100.50	1.3	1,827	0.07%
2022/05/31	107.7	103.47	72.3	103.25	102.00	35.4	1,822	1.94%	大買/
2022/05/30	28	101.99	63.5	104.25	106.00	-35.5	1,792	-1.98%
2022/05/27	17	98.24	13	96.70	96.80	4	1,712	0.24%
2022/05/26	7	96.90	3	96.67	95.00	4	1,744	0.23%
2022/05/25	0	0.00	3	96.77	97.80	-3	1,950	-0.15%
2022/05/24	2	95.00	5	96.20	95.00	-3	2,333	-0.13%
2022/05/23	1.1	95.22	2	95.40	95.10	-0.9	2,369	-0.04%
2022/05/20	6.1	94.09	2	94.30	94.00	4.1	2,417	0.17%
2022/05/19	10	93.56	6	93.95	94.80	4	2,522	0.16%
2022/05/18	3	95.13	0	0.00	95.00	3	2,853	0.11%
2022/05/17	6.1	96.26	3	95.60	95.30	3	3,014	0.10%
2022/05/16	4	95.10	3	95.87	96.40	1	3,021	0.03%
2022/05/13	11	93.10	12	94.25	96.30	-1	3,049	-0.03%
2022/05/12	20	94.77	7.5	94.18	95.20	12.5	3,039	0.41%
2022/05/11	6	98.00	10	97.87	97.60	-4	3,026	-0.13%
2022/05/10	18.5	99.21	23.3	98.55	98.20	-4.8	3,023	-0.16%
2022/05/09	41	101.25	34.6	101.51	99.70	6.4	3,000	0.21%
2022/05/06	11.3	99.20	22.5	99.03	99.80	-11.2	2,931	-0.38%
2022/05/05	8.2	99.33	12	98.86	98.00	-3.8	2,918	-0.13%
2022/05/04	6.1	98.24	10.3	97.86	98.10	-4.2	2,921	-0.14%
2022/05/03	8.1	96.05	5	96.20	96.90	3.1	2,910	0.11%
2022/04/29	22.1	97.40	12	97.95	95.10	10.1	2,901	0.35%
2022/04/28	5	94.20	3	94.40	94.30	2	2,862	0.07%
2022/04/27	5.1	94.56	15	94.65	94.50	-9.9	2,863	-0.35%
2022/04/26	1.2	94.96	14	95.32	94.60	-12.8	2,859	-0.45%
2022/04/25	9.1	94.38	11	95.08	95.30	-2	2,850	-0.07%
2022/04/22	8.3	94.51	11	94.71	94.50	-2.7	2,835	-0.10%
2022/04/21	3.2	95.01	13	94.97	94.60	-9.8	2,830	-0.35%
2022/04/20	5	95.24	11	94.84	94.70	-6	2,826	-0.21%
2022/04/19	2	95.76	12	95.94	95.30	-10	2,817	-0.35%
2022/04/18	17.1	94.32	16	95.19	95.20	1.1	2,802	0.04%
2022/04/15	34.3	97.25	193	97.59	95.40	-158.7	2,772	-5.72%	大賣/鉅額交易
2022/04/14	303.7	102.33	117.8	105.60	98.20	185.9	2,713	6.85%	大買/大賣/鉅額交易
2022/04/13	14	100.03	45.7	102.50	104.00	-31.7	2,408	-1.32%
2022/04/12	1	95.00	0	0.00	94.70	1	2,308	0.04%
2022/04/11	6.1	95.25	0	95.00	94.90	6.1	2,304	0.26%
2022/04/08	3	99.07	0	0.00	98.50	3	2,290	0.13%
2022/04/07	5	98.35	1	97.50	97.00	4	2,278	0.18%
2022/04/06	3	99.17	13	99.09	99.10	-10	2,268	-0.44%
2022/04/01	2	98.30	3	97.70	98.30	-1	2,252	-0.04%
2022/03/31	4	98.45	8	99.04	97.40	-4	2,245	-0.18%
2022/03/30	10	98.60	6	99.28	97.70	4	2,232	0.18%
2022/03/29	19	99.76	34	98.62	97.40	-15	2,216	-0.68%
2022/03/28	13.3	95.10	7	95.36	97.50	6.3	2,188	0.29%
2022/03/25	10	99.11	12	99.08	97.80	-2	2,166	-0.09%
2022/03/24	5.3	97.15	0	0.00	97.00	5.3	2,139	0.25%
2022/03/23	23	99.57	21	99.50	97.60	2	2,133	0.09%
2022/03/22	6	97.94	1	98.50	98.20	5	2,091	0.24%
2022/03/21	3.1	98.61	1	98.70	98.30	2.1	2,080	0.10%
2022/03/18	3	99.43	12.1	100.17	99.90	-9.1	2,074	-0.44%
2022/03/17	24	100.34	38	99.96	99.30	-14	2,063	-0.68%
2022/03/16	2	97.40	4.2	97.95	96.70	-2.2	2,029	-0.11%
2022/03/15	9	97.27	8	97.33	97.00	1	2,021	0.05%
2022/03/14	28	99.80	29	99.69	99.10	-1	2,007	-0.05%
2022/03/11	5	98.24	9	97.90	98.00	-4	1,992	-0.20%
2022/03/10	67.2	101.01	64	100.44	97.10	3.1	1,983	0.16%
2022/03/09	3	96.40	2.2	96.00	96.60	0.9	1,926	0.04%
2022/03/08	19.2	96.92	12	95.22	95.50	7.2	1,914	0.37%
2022/03/07	19.5	97.40	13	98.00	96.10	6.5	1,876	0.34%
2022/03/04	30	103.50	20	103.53	102.00	10	1,832	0.55%
2022/03/03	79.2	106.07	91.6	106.57	107.50	-12.4	1,794	-0.69%
2022/03/02	9.1	101.62	11.1	101.28	100.50	-2	1,687	-0.12%
2022/03/01	34	101.08	26.1	101.22	102.50	7.9	1,669	0.47%
2022/02/25	85.1	105.32	80.5	106.28	104.00	4.5	1,612	0.28%
2022/02/24	135.4	107.65	138.9	109.23	105.00	-3.5	1,396	-0.25%	大買/大賣/
2022/02/23	18.5	101.32	14.7	101.67	103.50	3.9	1,010	0.38%
2022/02/22	20.2	99.91	49.5	99.73	102.00	-29.3	971	-3.01%
2022/02/21	44.2	103.64	55.3	104.00	103.00	-11.1	920	-1.21%
2022/02/18	234.9	105.88	193.8	106.09	106.00	41.2	818	5.03%	大買/大賣/
2022/02/17	55	98.43	54.1	100.08	102.50	0.9	491	0.19%
2022/02/16	1	94.20	3	93.73	93.30	-2	335	-0.60%
2022/02/15	21.2	94.84	27.1	93.48	91.60	-6	339	-1.75%
2022/02/14	0.1	91.00	2.1	92.50	92.50	-2	345	-0.58%
2022/02/11	10.2	92.34	12.4	93.03	91.80	-2.2	349	-0.63%
2022/02/10	1.1	90.73	5.2	90.47	91.40	-4.1	340	-1.19%
2022/02/09	0	0.00	3	91.29	91.10	-3	346	-0.87%
2022/02/08	10.2	91.02	6	90.98	91.10	4.2	341	1.23%
2022/02/07	9	89.96	8.9	89.70	89.90	0.1	331	0.03%
2022/01/26	1	89.20	5.1	88.35	88.60	-4.1	322	-1.27%
2022/01/25	5	86.54	0.3	86.30	86.80	4.7	312	1.50%
2022/01/24	1	85.50	5.1	85.46	86.00	-4.1	313	-1.31%
2022/01/21	2	85.35	2	85.75	85.60	0	311	0.00%
2022/01/20	1.1	85.36	0	85.80	86.10	1.1	316	0.34%
2022/01/19	1	84.30	2	84.50	84.90	-1	313	-0.32%
2022/01/18	3	83.50	5	83.44	84.00	-2	310	-0.64%
2022/01/17	1	81.30	0.1	82.50	82.20	1	308	0.31%
2022/01/14	10.3	81.21	1	81.40	81.30	9.3	309	2.99%
2022/01/13	8	82.61	1.1	82.53	82.30	6.9	306	2.26%
2022/01/12	3.6	82.66	1.2	83.00	83.30	2.4	304	0.77%
2022/01/11	1.4	83.31	78	83.24	83.10	-76.6	303	-25.21%
2022/01/10	0	0.00	2	83.30	83.70	-2	304	-0.66%
2022/01/07	3	84.13	8	84.31	84.20	-5	302	-1.65%
2022/01/06	2	85.50	0	0.00	85.40	2	300	0.67%
2022/01/05	21.1	85.74	1	86.70	86.00	20.1	299	6.70%
2022/01/04	0.1	85.70	0	85.80	85.70	0.1	300	0.03%
2022/01/03	0.1	86.00	28	85.39	85.50	-27.9	301	-9.25%
2021/12/30	2.1	85.47	0	0.00	85.70	2.1	305	0.69%
2021/12/29	1.1	86.30	1	86.30	86.20	0.1	307	0.03%
2021/12/28	1	85.50	0	0.00	85.80	1	317	0.31%
2021/12/27	0	0.00	1	86.09	85.70	-1	344	-0.30%
2021/12/24	2	86.00	6	86.03	86.00	-4	345	-1.16%
2021/12/23	1	86.70	3	86.10	86.10	-2	347	-0.58%
2021/12/17	0	0.00	0.1	85.30	84.80	-0.1	359	-0.03%
2021/12/15	0	0.00	2	84.90	85.10	-2	360	-0.55%
2021/12/14	2	85.05	1	85.10	84.70	1	360	0.28%
2021/12/13	10	85.76	0	0.00	85.90	10	359	2.78%
2021/12/10	1	85.70	0	0.00	85.80	1	359	0.28%
2021/12/09	2	85.55	2	85.31	85.80	0	359	-0.01%
2021/12/08	2	85.50	0	0.00	85.30	2	357	0.56%
2021/12/07	1.1	85.09	2.5	85.21	85.10	-1.4	356	-0.40%
2021/12/06	2	83.50	0	0.00	84.30	2	356	0.56%
2021/12/03	0.5	84.60	0	0.00	83.90	0.5	357	0.13%
2021/12/02	2	84.00	1	84.10	83.80	1	358	0.28%
2021/12/01	1	84.70	0	0.00	84.90	1	357	0.28%
2021/11/30	5	85.54	4	85.45	85.50	1	356	0.28%
2021/11/29	7.1	84.77	15	84.48	84.50	-7.9	354	-2.23%
2021/11/26	0	88.90	3.1	88.47	87.70	-3	343	-0.89%
2021/11/25	2	90.65	0	0.00	90.00	2	336	0.59%
2021/11/24	3.1	89.36	0	0.00	88.80	3.1	331	0.92%
2021/11/22	8.1	89.81	0	0.00	89.20	8.1	328	2.46%
2021/11/19	2	91.10	1	90.70	90.90	1	322	0.31%
2021/11/18	5	91.54	0	0.00	91.50	5	320	1.56%
2021/11/17	2.3	93.00	1	92.90	93.20	1.3	314	0.41%
2021/11/16	9	93.09	10	93.55	92.80	-1	310	-0.32%
2021/11/15	39.2	91.07	10	90.53	90.60	29.2	295	9.89%
2021/11/12	3.5	92.36	7	94.17	91.80	-3.5	290	-1.22%
2021/11/11	29.7	94.83	31.9	95.91	95.30	-2.2	275	-0.80%
2021/11/10	2.3	92.75	3	91.20	92.70	-0.8	238	-0.31%
2021/11/09	1	89.70	14.1	89.65	90.00	-13.1	227	-5.73%
2021/11/08	4	89.38	2	89.65	89.00	2	219	0.91%
2021/11/05	1	87.00	0	0.00	87.50	1	206	0.49%
2021/11/04	0	0.00	8	88.25	87.70	-8	207	-3.86%
2021/11/03	0	0.00	27.5	88.05	88.00	-27.5	208	-13.21%
2021/11/02	2	87.75	67	88.24	87.60	-65	209	-31.03%
2021/11/01	0	0.00	110.1	88.41	89.00	-110.1	209	-52.46%	大賣/鉅額交易
2021/10/29	0.1	87.20	18	87.37	87.50	-17.9	206	-8.68%
2021/10/28	0.1	87.20	101.8	87.08	87.20	-101.7	204	-49.71%	大賣/鉅額交易
2021/10/27	1	85.20	37	84.80	85.00	-36	197	-18.27%
2021/10/26	1	85.70	21.2	85.59	85.80	-20.2	198	-10.13%
2021/10/22	2	85.00	36	85.16	85.10	-34	203	-16.74%
2021/10/21	0	0.00	31	85.62	85.90	-31	206	-15.03%
2021/10/20	0	86.00	17	85.48	85.80	-17	210	-8.04%
2021/10/19	0	0.00	18	86.09	86.30	-18	224	-8.03%
2021/10/18	6	86.45	11	85.73	86.30	-5	224	-2.22%
2021/10/15	0	0.00	15	84.67	84.70	-15	226	-6.63%
2021/10/14	0	0.00	1	84.60	84.60	-1	228	-0.44%
2021/10/13	1	84.50	0	0.00	84.40	1	234	0.43%
2021/10/08	0	0.00	1	86.30	86.50	-1	238	-0.42%
2021/10/07	1	85.10	2	86.25	87.20	-1	242	-0.41%
2021/10/06	2.1	84.27	0	0.00	84.10	2.1	247	0.83%
2021/10/05	4.2	85.27	12	86.75	85.10	-7.9	250	-3.13%
2021/10/04	11	87.81	117	88.34	87.70	-106	254	-41.61%	大賣/鉅額交易
2021/10/01	1	83.70	0	0.00	83.50	1	261	0.38%
2021/09/30	3	84.53	1	85.10	85.10	2	325	0.61%
2021/09/29	1	84.70	1	84.30	84.30	0	335	0.00%
2021/09/28	1	85.10	0	0.00	85.00	1	336	0.30%
2021/09/27	5.1	85.30	60.2	84.51	85.30	-55.1	345	-15.94%
2021/09/24	0.1	82.50	28	82.72	82.60	-27.9	356	-7.85%
2021/09/23	0	0.00	3.1	81.70	81.90	-3.1	360	-0.86%
2021/09/22	6	81.15	62	81.11	80.90	-56	366	-15.28%
2021/09/17	1	81.40	33	81.82	81.80	-32	375	-8.52%
2021/09/16	0	82.80	0	0.00	82.80	0	380	0.01%
2021/09/15	2	82.75	1	81.80	83.00	1	384	0.26%
2021/09/14	2	83.10	1	83.20	83.00	1	392	0.25%
2021/09/13	1	81.30	0	0.00	83.20	1	401	0.25%
2021/09/10	0	0.00	5.5	81.91	81.70	-5.5	421	-1.30%
2021/09/09	1	80.40	8	81.58	81.80	-7	425	-1.65%
2021/09/08	4.1	80.20	20	80.49	80.50	-15.9	427	-3.72%
2021/09/07	2	81.35	56	81.25	81.50	-54	431	-12.52%
2021/09/06	2	81.95	16	82.21	81.70	-14	438	-3.19%
2021/09/03	0	0.00	24	85.50	85.10	-24	439	-5.46%
2021/09/02	0	0.00	2.1	86.97	85.80	-2.1	444	-0.48%
2021/09/01	0	0.00	1.1	86.26	86.50	-1.1	447	-0.25%
2021/08/31	2	87.00	11	85.68	86.20	-9	455	-1.98%
2021/08/30	2	87.50	13	87.10	87.00	-11	470	-2.34%
2021/08/27	0	0.00	7	86.43	86.30	-7	505	-1.38%
2021/08/26	1	86.40	5	86.40	86.10	-4	538	-0.74%
2021/08/25	1	86.20	25	87.03	87.20	-24	544	-4.40%
2021/08/24	2	84.30	6	84.00	84.50	-4	555	-0.72%
2021/08/23	1.1	82.86	0	0.00	82.80	1.1	561	0.19%
2021/08/20	6	80.90	0.1	80.58	81.50	5.9	568	1.04%
2021/08/19	1	80.80	1	80.50	80.10	0	571	0.00%
2021/08/18	0.2	81.00	4	81.85	82.20	-3.8	574	-0.66%
2021/08/17	2	82.50	3	82.93	82.20	-1	574	-0.17%
2021/08/16	4.1	83.45	38.1	83.13	83.10	-34	576	-5.90%
2021/08/13	1	85.50	6	85.88	85.50	-5	580	-0.86%
2021/08/12	0.1	87.10	0	0.00	86.50	0.1	582	0.02%
2021/08/11	0	0.00	30	87.10	87.00	-30	588	-5.09%
2021/08/10	1	87.30	29	87.50	87.20	-28	595	-4.70%
2021/08/09	2.1	87.53	12	87.13	87.10	-10	614	-1.62%
2021/08/06	4.2	85.95	6.2	86.00	86.30	-2	617	-0.32%
2021/08/05	0.1	87.70	11.1	87.30	87.00	-11	626	-1.76%
2021/08/04	0	0.00	5	89.00	88.50	-5	640	-0.78%
2021/08/03	1	88.50	0	0.00	88.60	1	645	0.15%
2021/08/02	1	89.00	0	89.50	89.00	1	650	0.15%
2021/07/30	2.1	89.18	4	89.20	89.10	-1.9	652	-0.29%
2021/07/29	0.1	90.41	11	89.66	89.90	-10.9	652	-1.68%
2021/07/28	7	89.61	15	89.67	89.50	-8	659	-1.21%
2021/07/27	6.1	90.57	0	0.00	90.10	6.1	668	0.91%
2021/07/26	4.1	91.71	6	91.55	90.60	-1.9	678	-0.28%
2021/07/23	12.1	92.34	9	92.48	92.70	3.1	680	0.46%
2021/07/22	6	90.95	8	91.65	90.90	-2	674	-0.30%
2021/07/21	6	91.02	5	90.88	90.40	1	676	0.15%
2021/07/20	2	91.15	0	0.00	91.30	2	681	0.29%
2021/07/19	1.1	93.32	5	92.90	92.60	-3.9	683	-0.57%
2021/07/16	14.2	92.44	2	92.50	92.00	12.2	691	1.76%
2021/07/15	1	92.10	0	0.00	91.60	1	690	0.14%
2021/07/14	9.1	90.60	3	90.80	90.70	6	689	0.87%
2021/07/13	11	90.92	15	91.32	90.40	-4	688	-0.58%
2021/07/12	2.1	92.21	8	92.33	92.80	-6	686	-0.87%
2021/07/09	15.2	93.77	57.9	94.90	92.40	-42.7	683	-6.25%
2021/07/08	69	94.26	8.1	94.41	94.00	60.9	676	9.00%
2021/07/07	84	97.30	71.8	97.06	97.80	12.2	652	1.87%
2021/07/06	12	92.92	10	93.04	93.50	2	590	0.34%
2021/07/05	2.2	91.09	0	0.00	91.60	2.2	583	0.38%
2021/07/02	10.3	90.88	105	91.14	90.80	-94.7	587	-16.12%	大賣/
2021/07/01	2	92.90	14	91.86	92.90	-12	586	-2.05%
2021/06/30	3.5	89.33	24	89.78	90.40	-20.5	587	-3.49%
2021/06/29	9.3	88.26	9	88.24	88.20	0.3	601	0.05%
2021/06/28	10.2	89.24	17.1	88.94	89.10	-6.9	611	-1.13%
2021/06/25	6.4	91.78	2	92.30	91.60	4.4	609	0.71%
2021/06/24	15	91.82	1.2	92.08	92.10	13.8	617	2.24%
2021/06/23	19.5	92.55	6	93.17	92.00	13.5	617	2.18%
2021/06/22	13.4	93.03	9	92.41	92.00	4.4	615	0.72%
2021/06/21	78.5	93.26	17.6	92.48	92.90	60.9	615	9.89%
2021/06/18	8.2	90.37	18	90.46	90.30	-9.9	614	-1.60%
2021/06/17	1	90.90	10	90.95	91.00	-9	626	-1.44%
2021/06/16	4	91.58	7.2	90.94	90.30	-3.2	637	-0.50%
2021/06/15	2	91.00	61.1	91.34	91.70	-59.1	666	-8.86%
2021/06/11	6	90.20	9	89.88	89.70	-3	673	-0.45%
2021/06/09	2	90.10	6	90.15	89.00	-4	726	-0.55%
2021/06/08	2	90.20	3	89.97	89.80	-1	741	-0.13%
2021/06/07	8	89.43	6	89.43	87.60	2	758	0.26%
2021/06/04	101.3	93.92	110.3	93.27	91.00	-9	866	-1.04%	大買/大賣/
2021/06/03	111	90.90	70	91.49	90.00	41	917	4.47%	大買/
2021/06/02	3	87.20	4.5	87.20	87.80	-1.5	902	-0.16%
2021/06/01	6	85.93	7.2	86.01	87.50	-1.2	902	-0.13%
2021/05/31	3	83.07	1	82.70	83.10	2	896	0.22%
2021/05/28	24	83.68	0.4	83.58	83.70	23.6	907	2.60%
2021/05/27	2	81.50	16	81.22	81.70	-14	930	-1.51%
2021/05/26	0	0.00	8	81.39	81.80	-8	955	-0.84%
2021/05/25	9	79.74	1	79.50	79.60	8	985	0.81%
2021/05/24	27	79.85	12	80.63	80.40	15	1,041	1.44%
2021/05/21	12.1	78.66	8	79.29	80.10	4.1	1,093	0.37%
2021/05/20	1	76.00	0	0.00	77.10	1	1,123	0.09%
2021/05/19	4	76.60	4	76.48	77.40	0	1,130	0.00%
2021/05/18	5	73.12	5.2	73.22	75.30	-0.2	1,138	-0.01%
2021/05/17	18	69.51	4	69.25	70.70	14	1,140	1.23%
2021/05/14	5	74.10	1	74.60	73.80	4	1,130	0.36%
2021/05/13	13	72.53	2	73.55	74.60	11	1,125	0.98%
2021/05/12	28.5	76.34	7	75.13	78.00	21.5	1,112	1.93%
2021/05/11	12	80.95	10.3	81.29	80.50	1.7	1,092	0.16%
2021/05/10	4	83.93	5	82.92	83.80	-1	1,087	-0.10%
2021/05/07	3	81.00	2	81.65	81.70	1	1,081	0.09%
2021/05/06	8.1	82.27	1	81.50	81.30	7.1	1,080	0.66%
2021/05/05	6	81.87	9	82.11	82.60	-3	1,078	-0.28%
2021/05/04	13.5	80.05	4.1	78.77	79.00	9.4	1,070	0.88%
2021/05/03	9.4	81.61	16	81.88	80.90	-6.6	1,060	-0.62%
2021/04/29	4.1	84.51	0.3	85.10	84.20	3.8	1,045	0.36%
2021/04/28	3.4	86.02	42.5	86.32	85.50	-39.1	1,040	-3.76%
2021/04/27	2.2	87.03	2	87.00	87.00	0.2	1,034	0.02%
2021/04/26	4.2	87.79	0.1	87.50	87.20	4.1	1,031	0.40%
2021/04/23	1.3	87.63	3.1	88.68	88.60	-1.8	1,021	-0.18%
2021/04/22	12.1	89.08	225.3	89.06	88.10	-213.2	1,017	-20.96%	大賣/鉅額交易
2021/04/21	3.2	90.19	5	90.34	90.10	-1.8	1,004	-0.18%
2021/04/20	2	90.60	5	90.46	90.60	-3	1,001	-0.30%
2021/04/19	0.1	91.97	4	91.20	90.80	-3.9	1,001	-0.39%
2021/04/16	27	92.40	29	91.60	92.20	-2	998	-0.20%
2021/04/15	1.2	90.13	18.5	90.12	90.10	-17.4	993	-1.75%
2021/04/14	4.1	89.97	5	89.80	89.50	-0.9	992	-0.09%
2021/04/13	5.1	92.19	2	90.95	90.70	3.1	986	0.31%
2021/04/12	4	90.80	13.1	90.64	90.60	-9.1	980	-0.92%
2021/04/09	3.2	90.90	3	90.63	90.60	0.2	977	0.02%
2021/04/08	3.3	91.86	2	91.37	92.00	1.3	973	0.13%
2021/04/07	5.1	91.66	5	91.22	90.80	0.1	969	0.01%
2021/04/06	10.5	89.98	5	90.20	92.00	5.5	959	0.57%
2021/04/01	11.3	92.11	14.1	91.54	91.40	-2.8	942	-0.29%
2021/03/31	19.8	94.70	20.6	94.81	94.00	-0.8	923	-0.08%
2021/03/30	12.6	97.41	6	97.10	97.50	6.6	908	0.73%
2021/03/29	14	98.01	3	97.93	97.10	11	906	1.21%
2021/03/26	6.1	98.22	9	98.29	99.00	-2.9	903	-0.32%
2021/03/25	3.3	98.47	4	98.63	98.60	-0.7	902	-0.07%
2021/03/24	4.5	98.97	4	99.25	98.40	0.5	899	0.06%
2021/03/23	16	99.14	12	98.72	98.00	4	891	0.45%
2021/03/22	6	101.25	10	101.30	101.50	-4	882	-0.45%
2021/03/19	16.1	100.02	26	100.35	100.00	-10	877	-1.13%
2021/03/18	25.1	102.76	22	102.55	100.50	3	864	0.35%
2021/03/17	10.3	100.94	18.2	101.26	101.00	-7.8	831	-0.94%
2021/03/16	18.1	100.75	14	101.29	100.50	4.1	815	0.50%
2021/03/15	50	101.92	39.5	101.03	101.50	10.5	802	1.31%
2021/03/12	12	98.37	20	98.66	98.20	-8	760	-1.05%
2021/03/11	24	96.39	34	96.52	99.00	-10	745	-1.34%
2021/03/10	125	100.94	94	99.93	98.00	31	727	4.26%	大買/
2021/03/09	55.1	97.56	49.2	96.78	100.00	5.9	609	0.96%
2021/03/08	22	94.11	13	92.35	91.30	9	525	1.72%
2021/03/05	4	90.23	4	90.40	90.70	0	510	0.00%
2021/03/04	7	91.73	2	91.85	91.10	5	507	0.99%
2021/03/03	13	91.24	18.1	91.45	92.40	-5.1	505	-1.01%
2021/03/02	25.4	92.83	117	92.79	90.10	-91.7	498	-18.40%	大賣/
2021/02/26	21	94.40	17.1	94.43	95.60	3.9	487	0.80%
2021/02/25	14	93.88	21.1	93.96	95.00	-7.1	460	-1.54%
2021/02/24	81.2	94.69	29.2	94.07	94.20	52	430	12.07%
2021/02/23	99.1	92.08	51.6	90.48	90.50	47.5	372	12.75%
2021/02/22	24	86.08	34.2	87.42	87.70	-10.2	321	-3.17%
2021/02/19	24	79.91	8	79.96	79.80	16	291	5.50%
2021/02/18	14	77.46	58.2	78.14	80.00	-44.2	292	-15.10%
2021/02/17	13	77.32	53	77.31	77.40	-40	280	-14.28%
2021/02/05	40	75.30	31.2	75.48	75.20	8.8	271	3.25%
2021/02/03	3	71.77	0	0.00	71.60	3	287	1.04%
2021/02/02	2	71.60	0	0.00	71.50	2	296	0.68%
2021/01/28	0	0.00	3	71.30	71.40	-3	293	-1.02%
2021/01/27	0	0.00	1	71.10	71.20	-1	292	-0.34%
2021/01/26	1	70.50	0	0.00	70.30	1	291	0.34%
2021/01/25	3	69.67	4	69.60	70.80	-1	290	-0.34%
2021/01/22	1	70.60	6.1	70.55	70.50	-5.1	288	-1.77%
2021/01/21	1	70.60	0	0.00	70.70	1	288	0.35%
2021/01/20	5.1	70.96	2	70.95	70.90	3.1	286	1.08%
2021/01/19	0.1	72.00	0	0.00	72.10	0.1	283	0.04%
2021/01/18	0.2	73.00	0	0.00	72.00	0.2	282	0.06%
2021/01/15	2	72.60	1	72.50	72.20	1	281	0.36%
2021/01/14	1	73.10	2	72.95	73.10	-1	280	-0.36%
2021/01/13	1	71.90	1	70.60	71.90	0	278	0.00%
2021/01/12	1	71.00	5	71.28	70.80	-4	276	-1.45%
2021/01/11	2	71.10	0	0.00	71.30	2	275	0.73%
2021/01/08	1	71.40	3	71.43	71.40	-2	274	-0.73%
2021/01/07	4	72.08	0	0.00	72.10	4	271	1.47%
2021/01/06	3	72.67	2	72.35	72.40	1	269	0.37%
2021/01/05	4	73.63	0	0.00	73.60	4	266	1.50%
2021/01/04	3	74.50	0	0.00	74.50	3	266	1.13%
2020/12/31	0	0.00	1	74.70	75.00	-1	263	-0.38%
2020/12/30	3	74.87	1	75.20	74.70	2	262	0.76%
2020/12/29	4	74.18	0	0.00	74.50	4	260	1.53%
2020/12/28	7	73.39	5	73.32	73.50	2	260	0.77%
2020/12/25	1	74.30	2	74.50	74.30	-1	258	-0.39%
2020/12/24	11	74.86	0	0.00	74.70	11	257	4.27%
2020/12/23	7	73.53	6	74.52	75.20	1	256	0.39%
2020/12/22	2	76.40	7.1	76.94	75.50	-5.1	250	-2.02%
2020/12/21	2	78.75	3	78.80	78.30	-1	243	-0.41%
2020/12/18	38	78.91	4	79.50	79.30	34	240	14.12%
2020/12/17	1.3	79.04	2	78.85	78.90	-0.8	238	-0.31%
2020/12/16	6	79.73	8	80.14	79.60	-2	239	-0.84%
2020/12/15	1.1	78.59	40	78.93	78.70	-38.9	231	-16.79%
2020/12/14	1	77.80	11	77.13	77.80	-10	224	-4.46%
2020/12/11	6	76.95	1	76.60	76.50	5	224	2.22%
2020/12/10	3	77.17	3	77.24	77.20	0	222	-0.01%
2020/12/09	24	78.08	12	78.68	77.40	12	220	5.45%
2020/12/08	10	77.98	2	78.10	77.70	8	214	3.73%
2020/12/07	4	78.20	5	78.36	78.30	-1	213	-0.47%
2020/12/04	3	78.80	6	78.68	78.40	-3	211	-1.42%
2020/12/03	3	77.90	6	78.07	77.60	-3	204	-1.46%
2020/12/02	3	77.03	1	77.30	77.00	2	201	0.99%
2020/12/01	6	77.10	1	77.17	76.80	5	200	2.47%
2020/11/30	5	78.00	5	78.34	78.10	0	196	0.00%
2020/11/27	8	78.05	4	78.18	78.00	4	193	2.07%
2020/11/26	18	78.88	4	78.93	78.90	14	188	7.44%
2020/11/25	14.1	78.51	29	78.17	78.10	-14.9	178	-8.35%
2020/11/24	13	74.45	14	74.75	74.90	-1	158	-0.63%
2020/11/23	4	74.11	9	73.99	74.20	-5	155	-3.21%
2020/11/20	3	73.10	0	0.00	73.20	3	150	2.00%
2020/11/19	4	73.38	6	73.92	73.50	-2	149	-1.34%
2020/11/18	4	73.35	7	73.33	73.50	-3	145	-2.10%
2020/11/17	22	73.17	15	74.22	72.90	7	138	5.03%
2020/11/16	12	69.88	3	70.37	70.10	9	129	6.96%
2020/11/13	4	68.80	5	69.40	69.50	-1	127	-0.78%
2020/11/12	9	70.02	10	69.92	69.60	-1	127	-0.79%
2020/11/11	11	71.28	41	71.45	70.90	-30	123	-24.24%
2020/11/10	0	0.00	18	71.90	71.90	-18	100	-17.86%
2020/11/09	2	65.00	0	0.00	65.40	2	92	2.16%
2020/11/03	5	65.02	0	0.00	64.90	5	97	5.14%
2020/10/29	3	65.30	0	0.00	65.40	3	99	3.02%
2020/10/28	1.3	65.99	0	0.00	66.20	1.3	100	1.26%
2020/10/27	1	66.20	1	66.20	66.20	0	101	0.00%
2020/10/26	2	66.30	1	66.50	66.50	1	103	0.97%
2020/10/23	1	67.00	2	67.10	67.10	-1	107	-0.93%
2020/10/21	0	0.00	1	66.60	66.80	-1	119	-0.83%
2020/10/20	0	0.00	4	66.45	66.10	-4	121	-3.30%
2020/10/19	30	66.45	21	66.55	66.50	9	122	7.37%
2020/10/14	1	67.50	0	0.00	67.50	1	130	0.76%
2020/10/12	0	0.00	2	68.20	67.40	-2	135	-1.47%
2020/10/07	0	0.00	2	67.30	67.30	-2	136	-1.47%
2020/10/06	0	0.00	1	67.30	67.30	-1	137	-0.73%
2020/10/05	0	0.00	2	67.65	67.20	-2	141	-1.41%
2020/09/30	0	0.00	2	67.70	67.80	-2	145	-1.38%
2020/09/28	2	65.95	3	66.10	66.00	-1	160	-0.62%
2020/09/24	8	65.43	0	0.00	65.40	8	167	4.79%
2020/09/23	2	67.35	0	0.00	67.20	2	168	1.19%
2020/09/22	2	68.10	1	68.20	68.00	1	170	0.59%
2020/09/21	1.1	68.96	13	69.35	69.40	-11.9	173	-6.87%
2020/09/18	11	69.01	1	68.50	69.00	10	177	5.62%
2020/09/17	1	67.90	11	67.25	67.80	-10	176	-5.67%
2020/09/16	1	66.50	3	66.87	66.50	-2	176	-1.13%
2020/09/15	1	65.60	0	0.00	65.70	1	176	0.57%
2020/09/14	0	0.00	1	65.50	65.60	-1	179	-0.56%
2020/09/11	2	65.70	0	0.00	65.70	2	182	1.09%
2020/09/10	3	66.33	0	0.00	66.30	3	184	1.63%
2020/09/09	1	64.70	0	0.00	66.20	1	187	0.53%
2020/09/07	2.3	66.20	1	66.20	66.00	1.3	199	0.67%
2020/09/04	1	64.60	0	0.00	66.20	1	218	0.46%
2020/09/03	5	64.54	2	64.70	64.80	3	222	1.35%
2020/09/02	2	65.10	2	64.25	64.60	0	230	0.00%
2020/09/01	8	65.13	1	65.20	65.20	7	240	2.91%
2020/08/31	3	65.10	0	0.00	65.10	3	250	1.20%
2020/08/28	2	65.10	1	65.20	65.20	1	256	0.39%
2020/08/27	1	65.20	0	0.00	65.20	1	262	0.38%
2020/08/26	1	66.00	2	66.05	66.30	-1	267	-0.37%
2020/08/25	1	64.70	0	0.00	64.70	1	274	0.36%
2020/08/24	1	64.80	1	64.40	64.20	0	279	0.00%
2020/08/21	1	65.30	1	65.30	65.40	0	297	0.00%
2020/08/20	2.2	65.16	0	0.00	65.20	2.2	327	0.66%
2020/08/18	1	67.00	1	67.00	66.90	0	407	0.00%
2020/08/17	1	67.50	0	0.00	67.60	1	407	0.25%
2020/08/14	3	67.20	0	0.00	67.30	3	409	0.73%
2020/08/13	1	67.30	0	0.00	67.20	1	412	0.24%
2020/08/12	1	67.10	0	0.00	67.30	1	417	0.24%
2020/08/11	4	67.53	5	67.50	67.50	-1	420	-0.24%
2020/08/10	0	0.00	3	66.40	66.60	-3	421	-0.71%
2020/08/07	3	66.50	3	66.33	66.30	0	423	0.00%
2020/08/06	1	67.00	0	0.00	66.90	1	426	0.23%
2020/08/05	1	67.40	1	67.80	67.20	0	428	0.00%
2020/08/04	2	67.40	0	0.00	67.40	2	437	0.46%
2020/08/03	0	0.00	2	67.35	67.60	-2	442	-0.45%
2020/07/31	3	68.10	0	0.00	68.40	3	443	0.68%
2020/07/30	1.1	67.52	1	67.30	67.50	0.1	446	0.02%
2020/07/29	5	68.30	4	68.25	68.60	1	448	0.22%
2020/07/28	7	66.61	0	67.60	66.10	7	451	1.55%
2020/07/27	8	69.16	1	69.13	69.00	7	452	1.54%
2020/07/24	4	70.85	0	0.00	70.40	4	454	0.88%
2020/07/23	1	72.20	2	73.00	72.00	-1	462	-0.22%
2020/07/22	3	72.07	3	72.17	72.10	0	465	0.00%
2020/07/21	2.1	70.29	6	70.85	70.60	-3.9	463	-0.84%
2020/07/20	5.5	70.61	3	70.53	70.20	2.5	460	0.54%
2020/07/17	6	72.12	1	72.10	71.80	5	459	1.09%
2020/07/16	0	0.00	3	72.93	72.60	-3	461	-0.65%
2020/07/15	2	72.40	0	0.00	72.50	2	464	0.43%
2020/07/14	1	72.90	1	73.30	72.70	0	470	0.00%
2020/07/13	6	72.93	0	0.00	73.00	6	477	1.26%
2020/07/10	5	72.81	2	73.30	73.00	3	482	0.63%
2020/07/09	3	74.60	5	74.12	74.50	-2	481	-0.42%
2020/07/08	7	73.06	8	73.75	73.00	-1	480	-0.21%
2020/07/07	20	74.74	7	74.76	74.20	13	476	2.73%
2020/07/06	0	0.00	1	76.90	76.30	-1	473	-0.21%
2020/07/03	2	76.75	0	0.00	76.80	2	473	0.42%
2020/07/02	6	77.27	0	0.00	77.30	6	473	1.27%
2020/07/01	10	77.98	3	77.90	78.00	7	471	1.49%
2020/06/30	2	77.95	4	78.23	78.50	-2	469	-0.42%
2020/06/29	6	77.15	1	76.90	76.60	5	468	1.07%
2020/06/24	2	78.05	3	78.17	78.00	-1	463	-0.22%
2020/06/23	1	77.50	0	0.00	78.50	1	467	0.21%
2020/06/22	1	78.10	1	78.80	78.70	0	468	0.00%
2020/06/19	4	78.93	4	78.70	78.70	0	473	0.00%
2020/06/18	5	78.74	4	78.90	78.80	1	473	0.21%
2020/06/17	4	79.25	1	78.90	79.10	3	475	0.64%
2020/06/16	1	79.00	2	79.15	79.80	-1	484	-0.21%
2020/06/15	3	78.43	5	78.28	78.10	-2	487	-0.41%
2020/06/12	5	77.74	9	77.24	78.20	-4	492	-0.81%
2020/06/11	22	80.75	5	81.56	79.30	17	487	3.49%
2020/06/10	5	80.04	5	79.90	80.70	0	470	0.00%
2020/06/09	10	80.24	16	80.13	80.30	-6	471	-1.27%
2020/06/08	11	80.21	7	80.41	79.90	4	468	0.85%
2020/06/05	8	80.19	10	80.67	80.50	-2	458	-0.44%
2020/06/04	5	80.10	4	80.00	79.80	1	450	0.22%
2020/06/03	4	79.58	4	79.75	79.80	0	448	0.00%
2020/06/02	7	79.09	0	0.00	79.10	7	444	1.57%
2020/06/01	7	79.34	8	79.59	79.50	-1	439	-0.23%
2020/05/29	1	78.10	2	78.00	78.40	-1	433	-0.23%
2020/05/28	16	78.87	16	79.63	77.70	0	429	0.00%
2020/05/27	16	80.43	18	79.96	79.60	-2	411	-0.49%
2020/05/26	43	79.77	18	79.33	78.70	25	383	6.51%
2020/05/25	30	74.91	34	73.54	76.50	-4	336	-1.19%
2020/05/22	1	69.80	2	69.70	69.70	-1	304	-0.33%
2020/05/21	2	70.00	0	0.00	70.40	2	308	0.65%
2020/05/20	3	70.03	0	0.00	69.80	3	307	0.97%
2020/05/19	4	70.78	5	72.00	70.40	-1	306	-0.33%
2020/05/18	3	69.70	2	70.05	70.80	1	304	0.33%
2020/05/14	1	69.03	1	69.90	69.10	0	304	0.01%
2020/05/13	5	70.44	0	0.00	70.50	5	304	1.64%
2020/05/12	0	0.00	1	71.50	71.50	-1	308	-0.32%
2020/05/11	12	71.96	9	71.77	71.90	3	310	0.97%
2020/05/08	8	70.05	6	70.13	70.30	2	304	0.66%
2020/05/07	3	68.80	2	68.50	69.50	1	303	0.33%
2020/05/06	2	67.85	0	0.00	67.80	2	304	0.66%
2020/05/05	1	68.60	0	0.00	68.70	1	306	0.33%
2020/05/04	6	69.45	1	70.10	69.20	5	308	1.62%
2020/04/30	10	71.19	2	71.30	71.20	8	313	2.55%
2020/04/29	2	69.20	8	69.00	69.50	-6	320	-1.87%
2020/04/28	3	68.40	10	68.37	69.00	-7	332	-2.10%
2020/04/27	1	65.50	5	66.30	66.30	-4	333	-1.20%
2020/04/22	1	65.00	1	65.20	65.60	0	335	0.00%
2020/04/21	1	66.00	2	67.00	66.00	-1	334	-0.30%
2020/04/20	2	67.95	7	68.11	68.60	-5	335	-1.49%
2020/04/17	21	68.85	3	69.20	68.00	18	352	5.11%
2020/04/16	7	67.63	3	67.97	67.70	4	363	1.10%
2020/04/15	2	65.60	2	67.00	70.90	0	371	0.00%
2020/04/14	1	63.80	2	63.95	64.50	-1	365	-0.27%
2020/04/13	0	0.00	1	64.00	62.90	-1	365	-0.27%
2020/04/10	0	0.00	4	64.18	64.50	-4	363	-1.10%
2020/04/09	1	65.50	3	64.57	65.90	-2	362	-0.55%
2020/04/08	3	62.20	2	61.85	63.50	1	358	0.28%
2020/04/07	2	59.50	1	60.70	59.50	1	355	0.28%
2020/04/06	1	56.80	0	0.00	57.20	1	355	0.28%
2020/04/01	0	0.00	3	56.60	57.20	-3	357	-0.84%
2020/03/31	1	57.00	1	55.80	55.60	0	359	0.00%
2020/03/30	0	0.00	5	53.84	55.10	-5	361	-1.38%
2020/03/27	3	56.03	10	55.57	56.20	-7	373	-1.88%
2020/03/26	6	53.07	5	54.36	54.10	1	369	0.27%
2020/03/25	25	53.47	12	53.18	54.20	13	378	3.44%
2020/03/24	2	48.95	0	0.00	49.40	2	375	0.53%
2020/03/23	6	46.03	5	47.16	47.15	1	372	0.27%
2020/03/20	2	47.00	21	48.31	50.00	-19	367	-5.17%
2020/03/19	5	46.25	12	46.47	46.10	-7	357	-1.96%
2020/03/18	6	51.83	1	52.50	51.20	5	350	1.43%
2020/03/17	3	56.97	0	0.00	56.70	3	341	0.88%
2020/03/16	3	62.00	0	0.00	61.00	3	336	0.89%
2020/03/13	0	0.00	5	63.90	65.90	-5	332	-1.50%
2020/03/12	5	66.16	4	66.35	66.00	1	327	0.31%
2020/03/10	2	68.15	2	67.90	68.70	0	319	0.00%
2020/03/09	1	69.50	0	0.00	69.40	1	315	0.32%
2020/03/05	4	71.00	0	0.00	70.80	4	308	1.30%
2020/03/02	0	0.00	2	69.60	70.80	-2	304	-0.66%
2020/02/27	3	70.93	1	70.80	70.70	2	302	0.66%
2020/02/26	0	0.00	1	71.60	71.40	-1	299	-0.33%
2020/02/25	1	70.70	48	70.51	71.70	-47	298	-15.75%
2020/02/24	6	70.82	1	70.90	71.10	5	294	1.70%
2020/02/21	3	72.63	0	0.00	72.60	3	289	1.03%
2020/02/19	2	72.80	0	0.00	72.80	2	288	0.69%
2020/02/18	1	72.20	0	0.00	72.50	1	285	0.35%
2020/02/17	11	72.98	6	72.83	73.30	5	283	1.77%
2020/02/14	48	73.67	2	73.80	74.00	46	279	16.44%
2020/02/13	7	73.47	1	73.70	73.50	6	275	2.18%
2020/02/12	0	0.00	3	71.63	71.90	-3	269	-1.11%
2020/02/11	1	71.30	1	71.60	71.30	0	264	0.00%
2020/02/10	2	69.60	1	68.60	70.40	1	260	0.38%
2020/02/07	5	70.12	4	70.10	70.30	1	256	0.39%
2020/02/06	1	70.90	5	70.00	70.90	-4	251	-1.59%
2020/02/05	2	69.40	0	0.00	69.50	2	245	0.81%
2020/02/04	11	69.64	7	70.26	70.50	4	240	1.66%
2020/02/03	3	65.30	5	67.00	66.00	-2	228	-0.87%
2020/01/31	6	70.37	9	70.82	71.10	-3	212	-1.41%
2020/01/30	4	72.90	2	72.90	72.90	2	193	1.03%
2020/01/17	1	80.90	0	0.00	80.20	1	183	0.55%
2020/01/15	3	81.90	0	0.00	81.70	3	178	1.68%
2020/01/14	4	81.95	2	81.45	81.90	2	177	1.13%
2020/01/13	11	82.39	4	82.80	82.20	7	171	4.08%
2020/01/10	8	88.86	4	88.60	88.80	4	156	2.55%
2020/01/09	14	85.62	10	87.33	87.60	4	138	2.88%
2020/01/07	1	83.10	1	83.50	82.80	0	122	0.00%
2020/01/03	0	0.00	3	82.90	82.50	-3	118	-2.53%
2020/01/02	9	84.50	0	0.00	84.10	9	115	7.81%
2019/12/30	1	85.40	4	85.50	85.30	-3	111	-2.70%
2019/12/26	4	85.28	1	85.20	85.70	3	106	2.81%
2019/12/25	1	85.70	0	0.00	85.70	1	104	0.96%
2019/12/24	13	85.62	14	85.52	85.10	-1	99	-1.00%
2019/12/23	0	0.00	1	82.90	82.20	-1	85	-1.17%
2019/12/20	2	81.85	2	81.80	82.90	0	82	0.00%
2019/12/19	1	78.80	1	79.30	80.00	0	70	0.00%
2019/12/18	1	77.70	0	0.00	77.80	1	66	1.51%
2019/12/17	1	77.30	0	0.00	77.10	1	64	1.54%
2019/12/16	0	0.00	3	76.87	77.30	-3	64	-4.68%
2019/12/12	0	0.00	2	77.20	77.40	-2	62	-3.21%
2019/12/05	3	75.80	0	0.00	76.00	3	61	4.88%
2019/12/03	0	0.00	1	76.10	75.70	-1	63	-1.58%
2019/12/02	2	76.00	0	0.00	76.00	2	63	3.15%
2019/11/28	0	0.00	2	76.70	76.50	-2	63	-3.15%
2019/11/27	1	76.20	0	0.00	76.30	1	63	1.58%
2019/11/26	0	0.00	1	75.90	76.40	-1	62	-1.59%
2019/11/20	2	76.90	4	76.28	76.40	-2	65	-3.04%
2019/11/18	0	0.00	3	75.20	75.10	-3	64	-4.65%
2019/11/15	1	75.10	0	0.00	75.10	1	64	1.56%
2019/11/14	3	74.97	0	0.00	74.80	3	63	4.72%
2019/11/13	1	75.60	0	0.00	75.60	1	62	1.60%
2019/11/12	1	76.50	0	0.00	76.40	1	62	1.60%
2019/11/08	1	78.40	0	0.00	78.40	1	64	1.55%
2019/11/04	0	0.00	11	78.35	78.80	-11	64	-16.99%
2019/10/29	1	78.20	0	0.00	77.60	1	70	1.43%
2019/10/28	1	78.10	0	0.00	78.20	1	69	1.43%
2019/10/25	0	0.00	1	78.00	78.10	-1	69	-1.44%
2019/10/24	0	0.00	2	76.70	77.30	-2	68	-2.91%
2019/10/18	5	74.94	0	0.00	75.00	5	69	7.16%
2019/10/16	1	76.50	2	76.80	76.50	-1	63	-1.58%
2019/10/15	1	75.80	0	0.00	76.40	1	64	1.55%
2019/10/07	1	75.60	0	0.00	75.30	1	66	1.49%
2019/10/02	4	74.90	0	0.00	74.80	4	66	6.00%
2019/10/01	0.2	76.00	0	0.00	75.20	0.2	65	0.30%
2019/09/27	3	76.30	0	0.00	76.00	3	64	4.62%
2019/09/19	1	77.50	0	0.00	77.30	1	73	1.36%
2019/09/16	0	0.00	6	77.10	77.10	-6	77	-7.78%
2019/09/10	1	77.40	0	0.00	77.70	1	79	1.26%
2019/09/06	7	77.96	0	0.00	77.70	7	82	8.51%
2019/09/03	0	0.00	5	78.10	78.10	-5	83	-5.99%
2019/08/27	0	0.00	5	76.26	76.40	-5	91	-5.47%
2019/08/26	1	76.10	2	76.60	76.50	-1	91	-1.09%
2019/08/23	2	77.10	0	0.00	77.10	2	91	2.19%
2019/08/21	2	78.60	0	84.80	78.50	2	90	2.19%
2019/08/20	1	78.90	0.1	79.30	79.10	0.9	91	0.97%
2019/08/16	0	79.20	0	0.00	79.20	0	90	0.01%
2019/08/13	4	79.43	0	0.00	79.50	4	89	4.45%
2019/08/12	1	81.10	0	0.00	81.10	1	87	1.14%
2019/08/01	3.1	81.28	8	81.20	82.50	-4.9	90	-5.42%
2019/07/29	0	0.00	1	84.30	84.10	-1	95	-1.04%
2019/07/26	3	84.20	0	0.00	84.00	3	95	3.15%
2019/07/24	3.1	84.19	0	0.00	83.70	3.1	95	3.26%
2019/07/23	2	84.40	0	0.00	84.40	2	96	2.08%
2019/07/22	0	0.00	2	84.60	84.30	-2	95	-2.09%
2019/07/19	2	83.95	0	0.00	83.90	2	95	2.10%
2019/07/18	2	83.75	0	0.00	83.60	2	94	2.11%
2019/07/17	9	83.44	0	0.00	83.10	9	94	9.54%
2019/07/16	8	83.48	0	0.00	83.00	8	94	8.51%
2019/07/12	3	82.70	2	82.85	82.70	1	95	1.05%
2019/07/09	1	83.10	0	0.00	83.00	1	96	1.04%
2019/07/05	1	83.60	0	0.00	83.60	1	100	1.00%
2019/07/03	1	83.00	1	82.80	82.90	0	103	0.00%
2019/07/01	7	82.50	1	83.20	83.20	6	105	5.70%
2019/06/24	1	85.40	0	0.00	85.40	1	103	0.96%
2019/06/21	2	85.85	1	86.20	85.60	1	105	0.94%
2019/06/20	0	0.00	3	85.93	86.10	-3	106	-2.82%
2019/06/18	0	0.00	1	85.40	85.20	-1	114	-0.87%
2019/06/17	1	85.80	1	85.50	85.50	0	116	0.00%
2019/06/12	1	84.70	0	0.00	84.60	1	115	0.87%
2019/06/10	2	84.00	0	0.00	84.50	2	114	1.74%
2019/06/05	2	84.65	0	0.00	84.30	2	113	1.77%
2019/06/03	1	85.80	0	0.00	85.40	1	108	0.92%
2019/05/31	0	86.30	0	0.00	85.80	0	108	0.01%
2019/05/30	2	86.15	0	0.00	85.70	2	108	1.85%
2019/05/16	10	85.70	1	85.70	85.80	9	114	7.86%
2019/05/14	1	85.00	0	0.00	85.30	1	116	0.86%
2019/05/06	2	85.40	0	0.00	85.30	2	111	1.79%
2019/05/02	2	85.35	0	0.00	85.90	2	111	1.79%
2019/04/29	0	0.00	1	86.20	86.00	-1	113	-0.88%
2019/04/26	1	86.60	0	0.00	86.70	1	112	0.89%
2019/04/19	0	0.00	2	87.50	87.50	-2	110	-1.81%
2019/04/16	1	87.10	0	0.00	87.20	1	107	0.93%
2019/04/12	2	86.75	0	0.00	86.50	2	105	1.90%
2019/04/09	2	87.30	0	0.00	87.50	2	99	2.02%
2019/03/29	1	88.40	0	0.00	88.00	1	90	1.11%
2019/03/28	2	87.75	1	87.80	87.70	1	89	1.12%
2019/03/27	1	88.20	1	88.20	88.40	0	87	0.00%
2019/03/26	4	89.25	2	88.90	89.10	2	85	2.33%
2019/03/25	0	0.00	4	90.93	90.60	-4	82	-4.83%
2019/03/22	10	92.21	1	92.30	91.70	9	81	11.06%
2019/03/21	1	91.30	2	90.50	91.60	-1	76	-1.30%
2019/03/20	0	0.00	4	89.23	90.00	-4	72	-5.52%
2019/03/18	0	0.00	1	88.20	88.30	-1	69	-1.45%
2019/03/15	0	0.00	1	88.40	88.20	-1	69	-1.44%
2019/03/13	1	88.00	0	0.00	88.10	1	70	1.41%
2019/03/12	1	87.90	0	0.00	88.00	1	73	1.36%
2019/03/11	0	0.00	2	86.50	87.40	-2	75	-2.64%
2019/03/07	1	87.80	1	87.70	87.50	0	81	0.00%
2019/03/06	0.1	88.20	2	87.70	87.80	-1.9	84	-2.25%
2019/02/27	0	0.00	1	88.80	88.30	-1	106	-0.94%
2019/02/26	1	88.50	3	88.83	88.50	-2	109	-1.82%
2019/02/25	1	89.00	1	88.10	89.00	0	109	0.00%
2019/02/21	1	87.10	3	87.77	88.00	-2	108	-1.85%
2019/02/20	0	0.00	1	87.70	87.70	-1	108	-0.92%
2019/02/19	3	88.33	0	0.00	87.90	3	108	2.77%
2019/02/18	1	87.50	0	0.00	87.50	1	107	0.93%
2019/02/13	1	85.50	2	85.60	85.70	-1	113	-0.88%
2019/02/12	2	84.30	0	0.00	85.00	2	112	1.78%
2019/02/11	7	85.89	0	0.00	84.80	7	112	6.22%
2019/01/30	1	87.30	0	0.00	87.30	1	108	0.92%
2019/01/29	2	88.00	0	0.00	87.30	2	109	1.83%
2019/01/28	4	88.35	0	0.00	88.00	4	109	3.66%
2019/01/25	1	88.00	1	88.60	88.30	0	110	0.00%
2019/01/24	2	87.75	0	0.00	87.40	2	112	1.78%
2019/01/21	2	89.25	0	0.00	89.50	2	114	1.75%
2019/01/18	0	0.00	1	87.50	87.50	-1	112	-0.89%
2019/01/09	1	87.00	0	0.00	87.00	1	128	0.78%
2019/01/07	0	0.00	1	87.00	86.30	-1	133	-0.75%
2019/01/02	11	86.36	1	86.30	86.20	10	142	7.01%
2018/12/28	0	0.00	1	87.00	86.90	-1	143	-0.70%
2018/12/26	1.1	85.65	1	85.60	86.20	0.1	145	0.07%
2018/12/24	0	0.00	1	85.70	85.80	-1	145	-0.69%
2018/12/21	0	0.00	7	84.90	85.10	-7	146	-4.79%
2018/12/20	3	86.30	1	85.10	85.00	2	146	1.36%
2018/12/14	0	0.00	0	88.30	87.10	0	146	-0.01%
2018/12/12	1	87.80	0	0.00	88.20	1	146	0.68%
2018/12/11	0	89.80	2	87.70	87.50	-2	146	-1.35%
2018/12/10	0	0.00	1	88.00	87.50	-1	146	-0.68%
2018/12/03	1	91.10	4	91.43	91.00	-3	146	-2.05%
2018/11/29	1	88.40	1	89.00	88.40	0	140	0.00%
2018/11/28	2	89.20	0	0.00	89.10	2	137	1.45%
2018/11/27	4	88.78	9	89.01	89.10	-5	133	-3.74%
2018/11/26	7	87.49	7	88.97	87.60	0	126	0.00%
2018/11/22	1	83.40	6	83.38	84.30	-5	113	-4.39%
2018/11/21	0	0.00	1	82.80	83.00	-1	113	-0.88%
2018/11/20	0	0.00	1	82.60	82.00	-1	112	-0.89%
2018/11/16	0	0.00	6	81.28	81.00	-6	113	-5.28%
2018/11/15	4	81.18	5	81.52	81.20	-1	114	-0.88%
2018/11/14	1	81.00	1	81.30	81.50	0	114	0.00%
2018/11/12	3	81.00	3	80.50	80.60	0	113	0.00%
2018/11/08	0	0.00	2	83.10	83.70	-2	110	-1.80%
2018/11/07	0	0.00	2	82.90	83.10	-2	109	-1.82%
2018/11/06	0	0.00	4	83.75	82.90	-4	112	-3.54%
2018/11/05	0	0.00	2	83.70	83.10	-2	114	-1.74%
2018/11/02	0	0.00	2	83.15	83.70	-2	115	-1.73%
2018/11/01	1	82.60	2	82.65	83.10	-1	118	-0.84%
2018/10/31	1	82.80	2	82.95	82.60	-1	123	-0.81%
2018/10/29	1	81.60	0	0.00	81.30	1	125	0.80%
2018/10/24	0	0.00	1	85.00	84.60	-1	123	-0.81%
2018/10/23	0	0.00	2	84.00	85.00	-2	122	-1.63%
2018/10/19	1.1	81.37	2	81.95	85.10	-0.9	118	-0.76%
2018/10/16	0	0.00	3	84.27	83.10	-3	111	-2.69%
2018/10/12	2	85.65	2	84.00	85.60	0	106	0.00%
2018/10/11	3	85.30	0	0.00	85.00	3	104	2.87%
2018/10/09	1	90.60	0	0.00	89.00	1	103	0.96%
2018/10/08	1	88.30	2	88.40	88.30	-1	111	-0.89%
2018/10/04	0.1	90.10	5	90.00	89.60	-4.9	111	-4.36%
2018/10/03	2.1	90.37	0	0.00	90.30	2.1	111	1.85%
2018/10/02	4	90.60	0	0.00	90.70	4	112	3.57%
2018/10/01	1	90.20	0	0.00	89.80	1	112	0.89%
2018/09/27	1	89.80	0	0.00	89.50	1	117	0.85%
2018/09/20	0	0.00	1	89.20	89.00	-1	121	-0.82%
2018/09/19	1	89.00	1	89.80	89.40	0	123	0.00%
2018/09/14	1	91.60	0	0.00	90.80	1	131	0.76%
2018/09/10	0	0.00	2	88.20	88.20	-2	137	-1.46%
2018/09/06	1	92.30	0	0.00	92.30	1	137	0.73%
2018/09/04	0	0.00	1	94.10	94.10	-1	142	-0.70%
2018/08/30	1	92.70	0	0.00	92.70	1	152	0.66%
2018/08/28	1	93.50	1	94.20	93.50	0	157	0.00%
2018/08/17	2	94.00	0	0.00	93.40	2	177	1.13%
2018/08/16	1	92.80	0	0.00	92.80	1	178	0.56%
2018/08/14	1	96.80	0	0.00	96.20	1	177	0.56%
2018/08/13	0	0.00	1	98.00	95.30	-1	179	-0.56%
2018/08/10	1	99.70	2	99.00	98.70	-1	175	-0.57%
2018/08/08	2	100.05	0	0.00	99.60	2	175	1.14%
2018/08/07	3	102.67	0	0.00	102.00	3	172	1.74%
2018/07/31	0	0.00	1	107.00	106.50	-1	188	-0.53%
2018/07/23	0	0.00	1	107.50	107.00	-1	195	-0.51%
2018/07/19	2	107.00	1	107.00	108.00	1	198	0.50%
2018/07/18	0	0.00	5	108.10	107.00	-5	202	-2.47%
2018/07/17	0	0.00	5	110.00	108.00	-5	202	-2.46%
2018/07/16	3	113.17	1	113.50	115.00	2	200	1.00%
2018/07/12	1	107.50	0	0.00	108.50	1	195	0.51%
2018/07/10	2	107.50	2	108.50	107.50	0	198	0.00%
2018/07/09	1	107.00	0	0.00	108.00	1	199	0.50%
2018/07/06	2	105.25	1	105.00	106.50	1	201	0.50%
2018/07/05	1	107.50	8	108.38	107.50	-7	200	-3.49%
2018/07/04	10	110.50	0	0.00	109.00	10	204	4.89%
2018/07/03	3	110.17	20	110.63	110.00	-17	205	-8.28%
2018/06/29	5	112.20	0	0.00	112.50	5	210	2.37%
2018/06/28	1	112.00	2	113.50	111.00	-1	211	-0.47%
2018/06/27	0	0.00	1	115.50	114.50	-1	214	-0.47%
2018/06/25	0	0.00	27	108.54	109.00	-27	212	-12.72%
2018/06/20	20	114.58	0	0.00	112.50	20	220	9.07%
2018/06/19	1	114.00	1	115.00	114.00	0	219	0.00%
2018/06/13	1	118.00	0	0.00	117.00	1	217	0.46%
2018/06/12	1	118.00	0	0.00	117.50	1	215	0.46%
2018/06/11	0	0.00	2	119.75	120.00	-2	212	-0.94%
2018/06/08	3	118.67	1	119.00	119.00	2	211	0.94%
2018/06/07	2	121.00	12	120.92	120.50	-10	211	-4.73%
2018/06/06	1	121.00	0	0.00	121.50	1	213	0.47%
2018/05/31	14	125.11	2	123.50	124.50	12	221	5.42%
2018/05/30	1	118.50	108	118.42	119.50	-107	216	-49.46%	大賣/鉅額交易
2018/05/28	1	127.00	0	0.00	125.50	1	213	0.47%
2018/05/25	0	0.00	1	124.00	126.00	-1	212	-0.47%
2018/05/16	28	119.55	0	0.00	119.50	28	232	12.04%
2018/05/14	0	0.00	9	118.00	117.50	-9	255	-3.52%
2018/05/11	1	118.50	1	120.00	119.00	0	260	0.00%
2018/05/10	9	117.39	0	0.00	117.50	9	255	3.52%
2018/05/08	1	116.00	0	0.00	116.00	1	275	0.36%
2018/05/07	3	114.67	1	114.50	115.00	2	278	0.72%
2018/04/23	1	116.50	0	0.00	115.50	1	431	0.23%
2018/04/20	0	0.00	1	117.00	118.50	-1	442	-0.23%
2018/04/18	1	115.00	4	116.38	115.00	-3	460	-0.65%
2018/04/17	1	116.00	5	115.80	117.00	-4	475	-0.84%
2018/04/16	0	0.00	1	117.00	117.00	-1	533	-0.19%
2018/04/13	1	119.50	1	118.50	118.50	0	597	0.00%
2018/04/10	8	124.94	3	125.33	124.00	5	627	0.80%
2018/04/02	0	0.00	28	118.21	120.00	-28	627	-4.46%
2018/03/27	0	0.00	2	122.00	122.50	-2	618	-0.32%
2018/03/26	8	123.06	0	0.00	120.50	8	613	1.30%
2018/03/21	6	130.17	0	0.00	129.50	6	603	0.99%
2018/03/14	1	133.00	1	131.00	130.50	0	614	0.00%
2018/03/12	30	134.87	1	135.00	134.00	29	622	4.66%
2018/03/08	3	133.00	7	132.50	129.50	-4	617	-0.65%
2018/03/07	0	0.00	2	127.50	127.00	-2	606	-0.33%
2018/03/06	0	0.00	1	127.00	125.00	-1	605	-0.17%
2018/03/01	0	0.00	1	130.00	130.00	-1	603	-0.17%
2018/02/27	1	129.50	1	129.00	129.00	0	602	0.00%
2018/02/22	9	128.33	0	0.00	130.00	9	603	1.49%
2018/02/21	1	128.00	0	0.00	128.00	1	599	0.17%
2018/02/06	0	0.00	23	120.80	119.00	-23	572	-4.02%
2018/01/31	1	132.50	3	135.67	135.00	-2	535	-0.37%
2018/01/29	3	130.00	9	133.00	130.00	-6	510	-1.18%
2018/01/26	0	0.00	6	133.92	133.50	-6	503	-1.19%
2018/01/25	45	134.90	26	136.42	133.00	19	497	3.82%
2018/01/24	3	135.00	12	136.08	135.00	-9	471	-1.91%
2018/01/23	42	132.92	23	131.63	132.00	19	457	4.15%
2018/01/22	12	137.00	5	135.40	130.50	7	445	1.57%
2018/01/19	6	134.58	8	134.06	132.50	-2	418	-0.48%
2018/01/18	3	126.00	2	125.75	126.00	1	366	0.27%
2018/01/17	0	0.00	2	125.99	122.50	-2	353	-0.57%
2018/01/16	0	0.00	4	121.50	121.00	-4	342	-1.17%
2018/01/15	1	126.00	4	124.50	124.50	-3	330	-0.91%
2018/01/12	1	128.00	6	125.50	123.00	-5	323	-1.55%
2018/01/11	2	123.00	29	122.45	125.00	-27	312	-8.63%
2018/01/10	14	124.71	11	123.00	125.00	3	295	1.01%
2018/01/09	43	115.72	7	119.07	117.50	36	235	15.28%
2018/01/08	45	110.21	2	111.75	110.00	43	170	25.22%
2018/01/05	21	107.40	2	108.00	108.00	19	156	12.18%
2018/01/04	1	102.50	0	0.00	103.00	1	141	0.71%
2018/01/03	2	101.25	0	0.00	102.00	2	137	1.46%