大田 (8924)-台新券商分點個股進出

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

大田

(8924)

可現股當沖

股價
76.3
漲跌
▼0.7
漲幅
-0.91%
成交量
44張
產業
上櫃運動休閒類股
311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

大田 (8924)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
2024/12/19	0	0.00	2	76.60	77.00	-2	69	-2.89%
2024/12/18	0	77.40	0	0.00	77.40	0	69	0.00%
2024/12/16	1	76.20	0	0.00	76.50	1	69	1.44%
2024/12/13	1.2	78.13	11	77.28	77.40	-9.8	67	-14.45%
2024/12/12	1	79.00	1	79.20	79.00	0	67	0.00%
2024/12/11	0	0.00	7	79.37	79.10	-7	70	-9.88%
2024/12/10	1	79.10	12	79.26	79.20	-11	78	-14.05%
2024/12/06	0.2	80.48	2	79.80	79.80	-1.8	82	-2.19%
2024/12/05	0	0.00	1	80.20	80.20	-1	82	-1.21%
2024/11/29	0	80.30	0	0.00	79.50	0	84	0.04%
2024/11/28	1	79.40	0	0.00	79.50	1	84	1.18%
2024/11/27	2	80.00	0	0.00	80.80	2	84	2.36%
2024/11/22	1	80.30	0	0.00	80.50	1	83	1.19%
2024/11/19	0	80.60	0	0.00	80.60	0	83	0.01%
2024/11/14	1	81.20	0	0.00	80.70	1	83	1.19%
2024/11/13	0	0.00	1	81.50	81.60	-1	82	-1.21%
2024/11/08	0.3	82.30	0	0.00	82.10	0.3	83	0.36%
2024/11/07	2	81.90	1	82.20	82.20	1	85	1.17%
2024/11/06	3.1	81.71	1	81.80	81.80	2.1	87	2.34%
2024/11/05	0	0.00	0.5	83.00	82.20	-0.5	90	-0.56%
2024/10/30	0	83.00	0	0.00	82.70	0	100	0.05%
2024/10/29	3	82.70	0	0.00	82.90	3	100	2.98%
2024/10/28	1	83.00	0	0.00	83.10	1	99	1.00%
2024/10/24	0	0.00	5	84.02	83.30	-5	101	-4.95%
2024/10/18	0	0.00	2	84.60	83.10	-2	103	-1.93%
2024/10/17	0	0.00	5	83.60	83.50	-5	104	-4.80%
2024/10/16	0.1	84.00	0	0.00	83.50	0.1	104	0.10%
2024/10/11	1	82.30	2	82.10	82.60	-1	105	-0.95%
2024/10/09	0	0.00	1	84.10	84.40	-1	103	-0.97%
2024/10/07	1.1	83.80	0	0.00	84.20	1.1	108	0.97%
2024/10/04	1	84.20	0	0.00	84.30	1	109	0.91%
2024/10/01	2	85.10	0.3	84.80	85.20	1.7	113	1.47%
2024/09/27	0	0.00	1	84.10	84.90	-1	114	-0.87%
2024/09/20	2	84.05	0	0.00	84.00	2	112	1.79%
2024/09/18	0	0.00	2.2	84.31	84.10	-2.2	113	-1.95%
2024/09/13	1	83.10	1	83.30	83.30	0	115	0.00%
2024/09/12	2	81.75	0	0.00	82.40	2	116	1.72%
2024/09/11	4	82.05	25.3	82.00	82.30	-21.3	112	-18.86%
2024/09/10	2.2	83.39	1	83.10	83.10	1.2	107	1.12%
2024/09/09	3	85.03	0	0.00	85.40	3	105	2.85%
2024/09/06	1	86.90	1.3	87.00	86.80	-0.3	107	-0.26%
2024/09/05	1	87.60	0	0.00	87.00	1	110	0.90%
2024/09/04	5	87.26	0	0.00	87.80	5	116	4.30%
2024/09/02	1	89.00	0	0.00	89.50	1	126	0.79%
2024/08/30	0	0.00	1	90.00	89.90	-1	132	-0.75%
2024/08/29	1.1	89.03	0	0.00	89.20	1.1	139	0.80%
2024/08/26	0.2	89.40	0	0.00	89.50	0.2	144	0.14%
2024/08/21	1	89.70	1	89.70	89.60	0	150	0.00%
2024/08/20	2	89.50	0	0.00	89.50	2	151	1.32%
2024/08/16	0	0.00	0.2	89.60	89.50	-0.2	152	-0.11%
2024/08/15	3	88.60	0	0.00	89.50	3	152	1.96%
2024/08/14	0.2	89.50	0	0.00	89.70	0.2	153	0.13%
2024/08/13	0.1	89.90	1.1	90.24	90.20	-1	154	-0.65%
2024/08/09	0.3	89.30	4	89.70	89.80	-3.7	156	-2.36%
2024/08/08	1	89.10	2.5	89.96	90.00	-1.5	156	-0.93%
2024/08/07	1	87.70	0	0.00	88.90	1	157	0.64%
2024/08/06	6.1	83.99	3	84.93	85.00	3.1	157	1.97%
2024/08/05	7	84.90	20	82.88	82.60	-13	162	-7.98%
2024/08/02	0	0.00	1	90.40	89.80	-1	158	-0.63%
2024/07/30	1	88.70	1	88.60	89.60	0	169	0.00%
2024/07/29	1	89.30	0	0.00	88.60	1	169	0.59%
2024/07/26	0	0.00	0.3	88.80	89.40	-0.3	168	-0.18%
2024/07/22	1	88.40	3	88.70	88.50	-2	169	-1.18%
2024/07/19	2	89.35	14.9	89.42	89.30	-12.9	168	-7.66%
2024/07/18	0.3	90.20	0	0.00	90.30	0.3	167	0.15%
2024/07/11	0.1	91.60	0	0.00	91.50	0.1	171	0.03%
2024/07/10	0	0.00	1	92.10	92.00	-1	173	-0.58%
2024/07/09	0.2	90.83	0	0.00	91.00	0.2	171	0.09%
2024/07/08	0	0.00	0.2	91.75	91.80	-0.2	170	-0.12%
2024/07/05	16	91.23	5	91.48	91.40	11	170	6.47%
2024/07/04	1	89.20	0	0.00	89.20	1	165	0.60%
2024/07/03	0	89.30	0.4	89.60	89.00	-0.4	165	-0.25%
2024/07/02	0	0.00	0.1	89.60	89.10	-0.1	164	-0.04%
2024/07/01	2	90.30	1	90.00	89.90	1	164	0.61%
2024/06/28	3	89.23	0	0.00	89.50	3	164	1.83%
2024/06/27	2.1	89.41	0	0.00	89.40	2.1	166	1.26%
2024/06/26	3	90.40	0	0.00	90.30	3	165	1.82%
2024/06/21	2	90.30	0	0.00	90.20	2	164	1.22%
2024/06/20	1	90.60	0	0.00	90.80	1	164	0.61%
2024/06/19	1.5	91.47	34	91.14	91.10	-32.5	165	-19.61%
2024/06/18	2	91.70	0	0.00	91.70	2	164	1.21%
2024/06/17	3	92.10	0	0.00	91.80	3	165	1.82%
2024/06/14	0	0.00	0.4	92.00	92.30	-0.4	164	-0.21%
2024/06/13	0	0.00	6	92.42	92.40	-6	165	-3.63%
2024/06/12	16.5	91.68	0	0.00	91.60	16.5	162	10.14%
2024/06/11	13	91.89	1.2	91.78	91.80	11.8	159	7.40%
2024/06/07	0	0.00	1	89.40	90.00	-1	156	-0.64%
2024/06/06	2	89.00	0	0.00	88.60	2	155	1.29%
2024/06/05	0	0.00	1	92.60	92.60	-1	148	-0.68%
2024/06/03	0	0.00	0	93.80	92.70	0	140	-0.01%
2024/05/31	0	0.00	1	93.30	92.40	-1	138	-0.72%
2024/05/30	1	93.70	0	0.00	93.20	1	137	0.73%
2024/05/29	8.6	93.54	1	93.50	93.50	7.6	138	5.46%
2024/05/28	28	93.21	1	93.20	93.70	27	138	19.57%
2024/05/27	0	0.00	1.5	92.48	93.00	-1.5	137	-1.09%
2024/05/24	0.1	92.50	0	0.00	92.50	0.1	134	0.07%
2024/05/22	0	0.00	0.2	92.60	92.60	-0.2	134	-0.16%
2024/05/21	0.1	92.00	0	0.00	93.00	0.1	136	0.05%
2024/05/20	0.1	92.10	1	92.10	92.10	-0.9	139	-0.61%
2024/05/17	0	0.00	1.1	93.02	92.90	-1.1	139	-0.76%
2024/05/16	0	0.00	3	92.23	93.70	-3	143	-2.09%
2024/05/15	0.2	92.30	2	92.75	92.50	-1.8	142	-1.26%
2024/05/13	1	92.60	7.3	92.73	93.60	-6.3	144	-4.33%
2024/05/10	2	93.95	0	0.00	94.30	2	140	1.42%
2024/05/09	2	94.60	6	94.15	94.00	-4	137	-2.92%
2024/05/08	2	92.65	1	92.30	92.50	1	128	0.78%
2024/05/07	0	0.00	9	91.92	92.30	-9	125	-7.18%
2024/04/30	0	0.00	3	88.20	88.40	-3	114	-2.61%
2024/04/29	0	0.00	5	88.14	88.30	-5	115	-4.31%
2024/04/25	0	0.00	1	87.10	87.50	-1	116	-0.86%
2024/04/24	1	87.00	0	0.00	87.10	1	118	0.85%
2024/04/23	0	0.00	1	87.00	87.20	-1	117	-0.85%
2024/04/22	0	0.00	1	86.60	86.70	-1	117	-0.85%
2024/04/19	6	87.27	0	0.00	86.80	6	117	5.11%
2024/04/18	0.2	88.70	1	88.40	88.50	-0.8	114	-0.70%
2024/04/17	1.1	88.62	0	0.00	88.70	1.1	115	0.95%
2024/04/16	2.1	88.38	3	88.60	88.20	-0.9	115	-0.78%
2024/04/15	1	89.30	0	0.00	89.30	1	113	0.88%
2024/04/12	0	0.00	10	89.83	89.90	-10	114	-8.74%
2024/04/11	1	89.60	0	0.00	90.00	1	114	0.88%
2024/04/10	1	90.00	0	90.40	90.10	1	114	0.85%
2024/04/09	1	90.00	1	90.20	90.00	0	114	0.00%
2024/04/08	1	90.30	2	90.20	90.10	-1	114	-0.87%
2024/04/02	0	0.00	1	91.00	91.00	-1	121	-0.82%
2024/04/01	0	0.00	1	91.40	91.00	-1	125	-0.80%
2024/03/29	0	0.00	2	90.55	90.30	-2	123	-1.62%
2024/03/28	0.1	90.30	0	0.00	90.80	0.1	124	0.05%
2024/03/27	0	90.00	3	90.13	90.40	-3	124	-2.37%
2024/03/26	2	90.65	4	91.00	90.40	-2	123	-1.61%
2024/03/25	1	91.70	0	0.00	91.40	1	122	0.82%
2024/03/22	7	91.31	1	91.10	91.60	6	121	4.93%
2024/03/21	0	0.00	1	90.80	91.00	-1	120	-0.83%
2024/03/20	2.3	90.97	0	0.00	91.00	2.3	119	1.89%
2024/03/19	4	91.05	2.3	91.13	91.00	1.7	119	1.39%
2024/03/18	2	89.00	2	89.75	90.10	0	117	0.00%
2024/03/15	1.2	89.18	0	0.00	89.20	1.2	116	1.03%
2024/03/14	2	89.70	0	0.00	89.60	2	114	1.74%
2024/03/13	0	0.00	1	90.20	90.30	-1	114	-0.87%
2024/03/12	0	0.00	5	90.70	90.80	-5	111	-4.48%
2024/03/11	1	90.20	0	0.00	90.80	1	111	0.89%
2024/03/08	6	91.85	1.3	91.89	91.00	4.7	111	4.21%
2024/03/07	0.1	90.70	0.1	91.00	91.10	0	108	0.01%
2024/03/06	1	90.11	1	90.50	90.70	0	107	0.01%
2024/03/05	0.2	90.80	0	0.00	90.60	0.2	107	0.22%
2024/03/04	0	0.00	0.2	91.00	90.90	-0.2	107	-0.19%
2024/03/01	1.1	91.59	0.1	91.80	91.40	1	107	0.92%
2024/02/29	0.1	91.40	0	0.00	92.00	0.1	108	0.11%
2024/02/27	2	90.95	1	91.10	90.90	1	107	0.93%
2024/02/26	0.2	92.30	0	0.00	91.60	0.2	107	0.15%
2024/02/22	1	93.40	1	93.50	93.50	0	104	0.00%
2024/02/21	2	92.90	2	93.00	93.10	0	102	0.00%
2024/02/20	4	91.93	1	92.00	92.00	3	99	3.02%
2024/02/19	0.1	92.50	0	0.00	92.60	0.1	98	0.05%
2024/02/05	0	0.00	1	90.00	90.00	-1	91	-1.09%
2024/01/30	0.1	88.80	8	88.50	88.80	-8	91	-8.73%
2024/01/29	0	0.00	1	89.00	89.10	-1	91	-1.09%
2024/01/25	2	89.80	0	0.00	89.70	2	94	2.11%
2024/01/24	0	0.00	1	90.00	90.10	-1	94	-1.06%
2024/01/23	0.1	88.70	1.1	89.30	89.30	-1.1	94	-1.12%
2024/01/19	1	88.20	0	0.00	88.30	1	93	1.06%
2024/01/18	0.1	88.50	0	0.00	88.10	0.1	92	0.07%
2024/01/17	2	88.75	0	0.00	88.60	2	91	2.18%
2024/01/16	1	89.50	0	0.00	89.50	1	91	1.10%
2024/01/12	0	0.00	1	90.80	90.00	-1	93	-1.07%
2024/01/11	0	0.00	3	90.00	90.80	-3	93	-3.20%
2024/01/09	1	91.30	0	0.00	90.20	1	94	1.06%
2024/01/08	0	0.00	4	91.40	91.50	-4	95	-4.17%
2024/01/04	0	89.60	0	0.00	90.30	0	100	0.04%
2024/01/03	0	0.00	0.5	90.50	90.60	-0.5	100	-0.50%
2024/01/02	3.2	89.94	1	90.00	89.80	2.2	100	2.20%
2023/12/29	4	90.20	0	0.00	90.20	4	103	3.87%
2023/12/28	3	91.90	2	91.70	91.80	1	102	0.98%
2023/12/27	2.1	88.83	6	89.40	90.10	-3.9	100	-3.91%
2023/12/26	0.1	88.80	0	0.00	88.80	0.1	99	0.10%
2023/12/22	0	0.00	1	88.70	88.50	-1	104	-0.95%
2023/12/21	2.3	88.13	0	0.00	88.50	2.3	116	1.97%
2023/12/19	1	87.50	0	0.00	88.10	1	172	0.58%
2023/12/18	0	0.00	0.4	88.13	88.20	-0.4	174	-0.24%
2023/12/15	0.1	88.00	3	87.90	88.00	-2.9	174	-1.66%
2023/12/14	1.1	88.02	0	0.00	87.90	1.1	174	0.63%
2023/12/13	0	0.00	0.1	87.40	87.60	-0.1	174	-0.04%
2023/12/11	2	87.80	0	0.00	87.80	2	176	1.14%
2023/12/08	1	87.60	1	87.80	87.80	0	177	0.00%
2023/12/07	2	87.90	0	0.00	87.50	2	180	1.11%
2023/12/06	0	0.00	3	88.50	88.30	-3	187	-1.60%
2023/12/05	3	88.97	0	0.00	88.60	3	186	1.61%
2023/12/04	0	0.00	0.3	88.57	88.30	-0.3	186	-0.15%
2023/12/01	0	0.00	1.1	87.45	87.80	-1.1	186	-0.59%
2023/11/30	1	87.91	0	0.00	87.80	1	186	0.56%
2023/11/29	1	87.00	0	0.00	88.00	1	187	0.53%
2023/11/27	1	86.40	2	86.65	86.50	-1	194	-0.49%
2023/11/24	2	87.05	2.9	87.36	87.10	-0.9	196	-0.45%
2023/11/23	3	87.50	0.9	87.86	87.50	2.1	197	1.04%
2023/11/22	0.1	88.00	0	0.00	88.20	0.1	200	0.05%
2023/11/17	0	0.00	1	87.10	87.50	-1	205	-0.49%
2023/11/16	0	0.00	1	86.80	87.30	-1	207	-0.48%
2023/11/15	1	86.70	1	86.50	86.40	0	207	0.00%
2023/11/09	0	0.00	0.2	88.15	88.50	-0.2	213	-0.08%
2023/11/07	0	0.00	1	88.60	88.60	-1	228	-0.44%
2023/10/31	0	0.00	2	86.00	85.30	-2	237	-0.84%
2023/10/30	2	86.65	0	0.00	86.30	2	242	0.83%
2023/10/24	0	0.00	1	86.90	86.90	-1	253	-0.39%
2023/10/23	0.2	86.60	0	0.00	86.60	0.2	254	0.08%
2023/10/20	1	85.20	0	0.00	87.10	1	257	0.39%
2023/10/19	0.1	85.30	1	85.40	85.20	-0.9	256	-0.35%
2023/10/18	3	85.07	0	0.00	85.20	3	257	1.17%
2023/10/17	2.2	85.52	0	0.00	85.30	2.2	259	0.85%
2023/10/16	2	84.70	0	0.00	85.10	2	261	0.77%
2023/10/13	7	86.13	0	0.00	85.80	7	261	2.67%
2023/10/11	2	88.20	0	0.00	87.60	2	260	0.77%
2023/10/05	10	88.30	0	0.00	89.10	10	265	3.77%
2023/10/03	3	88.50	0	0.00	88.30	3	268	1.12%
2023/10/02	11.1	89.55	0	0.00	89.10	11.1	267	4.15%
2023/09/28	10	90.50	0	0.00	90.30	10	265	3.76%
2023/09/27	1	91.10	0	0.00	90.90	1	265	0.38%
2023/09/26	0	93.00	3	93.13	91.80	-3	266	-1.12%
2023/09/25	20.2	96.70	23	97.89	95.60	-2.8	257	-1.10%
2023/09/18	3	91.30	0	0.00	91.30	3	217	1.38%
2023/09/15	1	90.90	0	0.00	90.90	1	219	0.46%
2023/09/14	0	0.00	0	91.30	91.10	0	220	0.00%
2023/09/13	1	91.30	0	0.00	91.30	1	221	0.45%
2023/09/12	0.1	91.00	0.1	91.00	91.00	0	223	-0.02%
2023/09/11	0	0.00	0.1	91.10	91.00	-0.1	224	-0.03%
2023/09/08	0.1	91.10	0	0.00	91.20	0.1	225	0.06%
2023/09/07	0	0.00	0.2	92.20	91.20	-0.2	228	-0.07%
2023/09/06	3	91.10	0	0.00	91.90	3	235	1.27%
2023/09/05	2.1	91.42	0	0.00	91.40	2.1	243	0.88%
2023/09/01	2.4	92.23	3	92.43	92.50	-0.6	263	-0.23%
2023/08/31	0	0.00	2	90.55	91.00	-2	269	-0.74%
2023/08/30	2	88.80	4	89.03	89.30	-2	275	-0.72%
2023/08/29	0	0.00	1	86.60	87.90	-1	281	-0.35%
2023/08/28	1	87.00	6	87.33	87.40	-5	287	-1.74%
2023/08/25	0.1	85.77	0	0.00	86.10	0.1	287	0.03%
2023/08/23	1.1	85.14	0	0.00	85.80	1.1	302	0.35%
2023/08/22	0.3	86.10	4	86.00	85.90	-3.8	306	-1.23%
2023/08/18	5	86.22	0	0.00	85.90	5	339	1.47%
2023/08/17	0	0.00	1	85.20	85.20	-1	367	-0.27%
2023/08/16	0.2	84.15	0	0.00	83.70	0.2	379	0.05%
2023/08/14	3.2	82.57	0	0.00	83.40	3.2	409	0.79%
2023/08/11	17.1	86.36	5	86.00	85.60	12.1	410	2.96%
2023/08/10	7.3	88.59	3	89.33	88.20	4.3	409	1.06%
2023/08/08	1.3	89.43	0	0.00	89.20	1.3	418	0.31%
2023/08/07	0.1	89.90	1.1	89.82	89.90	-1	431	-0.22%
2023/08/04	4.2	89.49	0	0.00	90.00	4.2	464	0.91%
2023/08/02	7.5	90.71	15	90.22	90.40	-7.5	467	-1.61%
2023/08/01	5.1	91.29	0	0.00	91.30	5.1	468	1.09%
2023/07/31	5.1	91.71	0	0.00	91.60	5.1	471	1.08%
2023/07/28	2.2	91.77	1	91.90	92.00	1.2	474	0.25%
2023/07/27	3.2	92.30	0	0.00	92.60	3.2	476	0.66%
2023/07/26	1.1	92.41	5	92.40	92.30	-4	479	-0.82%
2023/07/25	3.1	92.58	0.5	92.80	92.40	2.7	482	0.56%
2023/07/24	1.1	92.91	0	0.00	93.00	1.1	482	0.23%
2023/07/19	1	92.90	0	0.00	93.10	1	486	0.21%
2023/07/18	1.1	92.83	1	93.10	93.20	0.1	491	0.01%
2023/07/17	1	92.70	0	0.00	93.60	1	492	0.20%
2023/07/14	6.1	92.80	4	93.08	93.00	2.1	494	0.43%
2023/07/12	1.1	92.36	23	92.43	92.80	-21.9	503	-4.35%
2023/07/11	12.2	93.09	2	93.30	93.10	10.2	504	2.02%
2023/07/10	1	93.80	1	93.50	93.60	0	510	0.00%
2023/07/07	1	94.20	0	0.00	94.40	1	519	0.19%
2023/07/06	2	95.40	0	0.00	95.00	2	551	0.36%
2023/07/05	1	96.00	0	0.00	95.90	1	553	0.18%
2023/07/04	2.1	95.51	0	0.00	95.10	2.1	554	0.38%
2023/07/03	1	95.90	1	96.10	96.10	0	553	0.00%
2023/06/30	0.1	96.20	1	95.50	95.60	-0.9	553	-0.16%
2023/06/29	0.2	96.76	0	0.00	96.40	0.2	554	0.04%
2023/06/28	2	96.45	0	0.00	96.80	2	554	0.36%
2023/06/27	2	97.40	0	0.00	97.40	2	559	0.36%
2023/06/26	1	97.10	0	0.00	96.80	1	561	0.18%
2023/06/20	0.4	94.88	0	0.00	94.70	0.4	565	0.08%
2023/06/19	1.1	95.82	0	0.00	95.30	1.1	569	0.20%
2023/06/16	4	96.38	0	0.00	96.00	4	573	0.70%
2023/06/15	1.3	95.52	1	96.60	96.40	0.3	576	0.04%
2023/06/14	3.2	95.72	0	0.00	95.70	3.2	580	0.54%
2023/06/13	0	93.40	1	92.90	93.40	-1	587	-0.17%
2023/06/12	4.3	92.82	3	93.60	93.20	1.3	595	0.23%
2023/06/09	2.5	93.88	0	0.00	93.70	2.5	594	0.41%
2023/06/08	0	95.40	2	95.15	95.20	-2	601	-0.33%
2023/06/07	15.1	93.19	4.2	93.11	93.00	11	605	1.82%
2023/06/06	19.2	94.92	7	94.30	94.10	12.2	612	1.99%
2023/06/05	4	95.78	1	95.60	95.50	3	676	0.45%
2023/06/02	3.1	96.18	1	96.20	96.00	2.1	687	0.31%
2023/06/01	14.2	96.98	0	0.00	96.60	14.2	712	2.00%
2023/05/31	0.1	97.75	0.1	97.50	97.20	0	737	0.00%
2023/05/30	4.4	97.64	0	0.00	97.00	4.4	762	0.57%
2023/05/29	5.5	98.81	0	0.00	98.70	5.5	776	0.71%
2023/05/26	5.3	99.56	0.1	99.80	99.30	5.2	821	0.63%
2023/05/25	10.3	99.40	3	99.57	99.00	7.3	857	0.85%
2023/05/24	14.4	100.13	4	100.25	100.00	10.4	851	1.23%
2023/05/23	8.2	112.96	15	113.53	114.50	-6.8	831	-0.82%
2023/05/22	7	112.00	4	112.75	113.00	3	802	0.37%
2023/05/19	8	109.63	35.1	109.14	111.50	-27.1	786	-3.45%
2023/05/18	2.2	108.07	54	108.09	108.00	-51.8	766	-6.76%
2023/05/17	21.1	108.12	38	108.04	107.50	-16.9	756	-2.23%
2023/05/16	2.2	108.00	33	107.50	108.00	-30.8	750	-4.10%
2023/05/15	2.4	107.78	22	107.89	107.00	-19.6	743	-2.64%
2023/05/12	1.1	108.02	58	107.77	108.00	-57	745	-7.64%
2023/05/11	12.3	105.86	4	104.50	104.50	8.3	740	1.12%
2023/05/10	13.7	108.10	17.2	109.55	107.50	-3.5	725	-0.48%
2023/05/09	2	115.25	0	0.00	115.00	2	692	0.29%
2023/05/08	1	116.54	0	0.00	116.50	1	688	0.15%
2023/05/05	0.2	118.00	0	0.00	116.50	0.2	685	0.03%
2023/05/04	2	117.50	2	117.50	117.50	0	682	0.00%
2023/05/03	2	118.25	2	117.50	117.50	0	682	0.00%
2023/04/28	0.2	120.50	0.1	121.00	119.50	0.1	678	0.01%
2023/04/27	4	119.25	0	0.00	119.50	4	675	0.59%
2023/04/26	1.2	119.33	0	0.00	119.50	1.2	674	0.18%
2023/04/25	1.1	118.15	2	118.50	118.50	-0.9	672	-0.13%
2023/04/21	15.4	121.45	1	121.00	121.00	14.4	679	2.12%
2023/04/20	2.2	123.32	1	123.00	123.00	1.2	679	0.18%
2023/04/19	1	124.50	1	124.50	124.00	0	677	0.00%
2023/04/18	4	126.00	1	127.00	125.00	3	674	0.44%
2023/04/17	3	124.83	1	126.50	126.50	2	669	0.30%
2023/04/14	4.1	124.13	2	124.00	124.00	2.1	662	0.32%
2023/04/13	5.2	124.61	2	124.25	124.50	3.2	657	0.49%
2023/04/12	5.1	125.43	2	126.50	126.00	3.1	648	0.48%
2023/04/11	15.2	126.52	8	126.19	126.50	7.2	636	1.13%
2023/04/10	6	133.67	2	134.00	134.00	4	604	0.66%
2023/04/07	0.1	134.00	10	134.00	134.00	-9.9	601	-1.65%
2023/04/06	2	134.00	5	134.80	134.00	-3	598	-0.50%
2023/03/31	1.1	134.50	0	0.00	135.00	1.1	597	0.18%
2023/03/30	2	134.00	0	0.00	134.50	2	600	0.33%
2023/03/29	4	133.88	0	136.00	133.50	4	599	0.66%
2023/03/28	15	134.93	38	134.26	134.00	-23	603	-3.81%
2023/03/27	4	135.00	4	135.13	135.00	0	599	0.00%
2023/03/24	3	134.17	0	0.00	134.50	3	593	0.51%
2023/03/23	8	134.06	0	0.00	133.50	8	588	1.36%
2023/03/22	3.2	134.84	8	134.56	134.50	-4.9	588	-0.82%
2023/03/21	5	133.50	1	134.00	134.50	4	585	0.68%
2023/03/17	1	131.00	4	132.13	132.50	-3	583	-0.51%
2023/03/16	20	129.85	5	131.00	129.50	15	582	2.58%
2023/03/15	6	133.42	1	132.50	132.50	5	571	0.88%
2023/03/14	0	0.00	18	134.00	134.00	-18	575	-3.13%
2023/03/13	5	133.20	22	134.25	134.00	-17	572	-2.97%
2023/03/10	5.1	134.49	4.1	134.50	133.50	1	561	0.18%
2023/03/09	3.2	134.35	5	134.60	134.50	-1.8	555	-0.32%
2023/03/08	34.1	135.53	20.5	135.35	134.00	13.6	539	2.52%
2023/03/07	9.4	136.93	0.2	137.65	138.50	9.2	466	1.96%
2023/03/06	5.5	137.83	25	137.02	139.50	-19.6	447	-4.37%
2023/03/03	9	136.56	4	136.75	137.00	5	422	1.18%
2023/03/02	11	132.82	6.5	133.70	135.00	4.5	394	1.14%
2023/03/01	48.2	132.08	9.5	132.24	132.00	38.7	369	10.47%
2023/02/24	21.6	132.46	13.2	131.82	130.00	8.3	347	2.39%
2023/02/23	9.1	127.85	17.3	127.48	129.00	-8.2	300	-2.73%
2023/02/22	1	121.00	2	121.00	121.50	-1	262	-0.38%
2023/02/21	3	119.50	0	0.00	119.00	3	257	1.16%
2023/02/20	1	119.50	1	119.50	119.00	0	258	0.00%
2023/02/14	0.2	117.50	0	0.00	117.50	0.2	290	0.05%
2023/02/10	1	117.50	10	118.50	117.50	-9	299	-3.01%
2023/02/09	1	120.50	1	120.50	120.50	0	298	0.00%
2023/02/08	1	120.00	0	0.00	119.50	1	300	0.33%
2023/02/06	0	0.00	0.2	121.00	118.50	-0.2	327	-0.06%
2023/02/03	10.1	119.01	1	119.00	118.50	9.1	333	2.73%
2023/02/02	2	119.25	0	0.00	119.50	2	334	0.60%
2023/02/01	4	119.00	4.5	118.88	120.50	-0.5	336	-0.14%
2023/01/31	1	117.50	0.3	117.50	117.50	0.7	337	0.21%
2023/01/30	1	117.50	0	0.00	117.00	1	337	0.30%
2023/01/16	2.2	115.36	8	115.81	116.50	-5.8	335	-1.73%
2023/01/13	4	116.88	0	0.00	116.50	4	335	1.19%
2023/01/11	7	117.50	2	117.73	118.00	5	334	1.49%
2023/01/10	0	0.00	10	121.00	122.00	-10	324	-3.08%
2023/01/06	1	120.00	0.2	120.00	120.50	0.8	330	0.25%
2023/01/05	0	0.00	0.5	119.12	119.50	-0.5	337	-0.16%
2023/01/04	1.2	117.67	0	0.00	117.50	1.2	344	0.35%
2022/12/28	1.5	118.16	0	0.00	119.00	1.5	353	0.41%
2022/12/26	0	0.00	0.1	120.50	120.50	-0.1	353	-0.02%
2022/12/23	0	0.00	0.2	120.00	120.50	-0.2	358	-0.05%
2022/12/22	10	120.00	1.2	120.00	120.00	8.8	360	2.44%
2022/12/21	0	0.00	1	117.00	117.50	-1	361	-0.28%
2022/12/20	2.4	116.25	0	0.00	116.00	2.4	362	0.66%
2022/12/19	0	119.50	2.4	120.29	120.00	-2.3	365	-0.64%
2022/12/16	10	119.35	0	0.00	118.50	10	366	2.73%
2022/12/15	10	120.60	0.4	120.22	120.50	9.6	366	2.62%
2022/12/14	1	119.00	2	119.50	120.00	-1	366	-0.27%
2022/12/13	4	118.00	1	119.00	118.50	3	364	0.81%
2022/12/12	3	118.50	1	119.50	119.00	2	363	0.55%
2022/12/09	1	121.50	0	0.00	121.50	1	361	0.28%
2022/12/08	0	0.00	1.8	121.60	123.00	-1.8	359	-0.49%
2022/12/07	3.3	120.71	2.2	121.41	119.50	1.1	357	0.31%
2022/12/06	1	125.50	2.5	123.23	122.50	-1.5	357	-0.42%
2022/12/05	0	0.00	0	122.00	121.00	0	354	0.00%
2022/12/02	0	0.00	1.3	121.77	122.00	-1.3	353	-0.37%
2022/12/01	0	0.00	1	118.50	121.00	-1	352	-0.28%
2022/11/30	1	118.00	1	118.50	117.50	0	351	0.00%
2022/11/29	0	0.00	1	117.00	118.00	-1	359	-0.28%
2022/11/28	1	117.50	2	117.75	118.00	-1	370	-0.27%
2022/11/25	0	0.00	2	116.00	117.00	-2	372	-0.54%
2022/11/23	1	116.00	0	0.00	115.00	1	377	0.26%
2022/11/22	2	115.00	0.1	115.50	116.00	1.9	379	0.50%
2022/11/21	0	0.00	3	114.83	115.50	-3	378	-0.79%
2022/11/18	0	0.00	4	113.88	113.50	-4	376	-1.06%
2022/11/16	1	113.50	0	0.00	112.50	1	385	0.26%
2022/11/15	1	114.00	2	113.75	113.00	-1	388	-0.26%
2022/11/14	2	109.75	11	110.00	111.00	-9	391	-2.30%
2022/11/11	11	112.55	16	111.97	112.00	-5	394	-1.27%
2022/11/10	1	109.00	2	109.75	109.00	-1	392	-0.25%
2022/11/09	0	0.00	2	107.00	107.00	-2	385	-0.52%
2022/11/08	11	106.50	0	0.00	105.00	11	389	2.83%
2022/11/04	0	0.00	2	104.50	104.00	-2	402	-0.50%
2022/11/03	1	100.50	2	101.50	103.00	-1	406	-0.25%
2022/11/02	17	102.35	14	102.29	102.00	3	409	0.73%
2022/10/28	1	90.80	0	0.00	90.70	1	403	0.25%
2022/10/27	1	91.50	0	0.00	92.10	1	439	0.23%
2022/10/26	10	92.00	0	0.00	91.50	10	439	2.27%
2022/10/20	2	93.80	0	0.00	93.80	2	464	0.43%
2022/10/18	0	0.00	14	94.31	94.50	-14	468	-2.99%
2022/10/17	1	89.10	1	90.40	92.90	0	468	0.00%
2022/10/14	0	93.90	0	0.00	93.00	0	463	0.00%
2022/10/13	5.1	94.00	0	0.00	92.50	5.1	464	1.10%
2022/10/12	4	96.70	1	97.00	96.50	3	458	0.65%
2022/10/11	2	98.05	4	98.20	97.60	-2	454	-0.44%
2022/10/07	10	100.50	0	0.00	101.00	10	448	2.23%
2022/10/06	0.1	102.00	0	0.00	101.50	0.1	451	0.02%
2022/10/05	2	102.75	0	0.00	102.00	2	452	0.44%
2022/10/03	0	0.00	1	101.50	102.00	-1	455	-0.22%
2022/09/30	1	101.00	1	101.00	102.50	0	462	0.00%
2022/09/29	0.1	101.50	0	0.00	100.50	0.1	462	0.02%
2022/09/28	10	99.60	2	99.65	99.70	8	461	1.73%
2022/09/27	0	0.00	0.1	100.00	102.50	-0.1	457	-0.02%
2022/09/26	12	101.50	1	101.50	101.00	11	461	2.39%
2022/09/23	1.1	107.44	0	0.00	106.00	1.1	466	0.23%
2022/09/22	0	0.00	2	105.25	107.00	-2	470	-0.43%
2022/09/20	1	108.50	0	0.00	108.00	1	476	0.21%
2022/09/19	10.1	107.51	0	0.00	107.00	10.1	481	2.10%
2022/09/16	3	110.00	1	110.50	109.00	2	503	0.40%
2022/09/15	0.1	112.00	0	0.00	111.50	0.1	526	0.02%
2022/09/14	0	0.00	1	110.50	111.50	-1	538	-0.19%
2022/09/13	2.1	113.55	1	113.00	112.50	1.1	548	0.20%
2022/09/12	3.1	112.53	3	113.00	113.00	0.1	555	0.03%
2022/09/07	1	115.00	0	0.00	115.00	1	599	0.17%
2022/09/06	2.1	118.19	1	117.50	117.00	1.1	616	0.18%
2022/09/05	6	125.50	6	123.25	121.00	0	620	0.00%
2022/09/02	5	126.20	2	126.25	126.00	3	619	0.48%
2022/09/01	1	123.00	5	123.00	124.00	-4	612	-0.65%
2022/08/31	3	125.67	2	125.50	124.00	1	617	0.16%
2022/08/30	2	125.25	4.3	125.07	124.50	-2.3	620	-0.37%
2022/08/29	1	120.97	4	120.25	120.50	-3	621	-0.48%
2022/08/26	2	123.50	0	0.00	123.00	2	622	0.32%
2022/08/25	0	0.00	1	123.00	122.50	-1	629	-0.16%
2022/08/24	2	123.49	6	124.58	122.00	-4	634	-0.63%
2022/08/23	0	0.00	0.6	124.50	125.00	-0.6	636	-0.09%
2022/08/22	2	126.75	3	127.00	126.00	-1	642	-0.16%
2022/08/19	6	125.91	3	126.50	126.50	3	651	0.46%
2022/08/18	8	122.75	0	0.00	123.50	8	649	1.23%
2022/08/17	7	121.50	3	121.50	122.00	4	644	0.62%
2022/08/16	0.1	120.00	20	119.25	119.50	-19.9	638	-3.11%
2022/08/15	1.1	119.50	2	118.00	118.50	-0.9	635	-0.14%
2022/08/12	1	119.00	1	119.50	119.50	0	629	0.00%
2022/08/11	3	117.33	0	0.00	117.00	3	625	0.48%
2022/08/10	1	120.00	0	0.00	118.00	1	632	0.16%
2022/08/09	1	119.00	1	119.00	119.00	0	634	0.00%
2022/08/08	0	0.00	6	118.25	118.00	-6	633	-0.95%
2022/08/05	18	117.89	10	117.15	118.00	8	627	1.27%
2022/08/04	2	114.75	0	0.00	115.00	2	624	0.32%
2022/08/03	15	118.67	21	118.88	116.50	-6	621	-0.97%
2022/08/02	8	115.38	1	115.00	115.00	7	589	1.19%
2022/08/01	19	117.00	2.6	117.77	117.50	16.4	589	2.78%
2022/07/29	0	0.00	3	113.50	115.00	-3	577	-0.52%
2022/07/26	11.2	107.80	1	108.00	107.50	10.2	571	1.78%
2022/07/20	1	112.50	1	112.50	110.00	0	580	0.00%
2022/07/19	0	0.00	1	111.00	111.00	-1	587	-0.17%
2022/07/18	1	110.50	1	109.50	110.00	0	603	0.00%
2022/07/15	0	108.00	0	0.00	108.00	0	607	0.00%
2022/07/14	0	0.00	2	106.50	107.50	-2	607	-0.33%
2022/07/13	0.2	105.00	1	104.50	104.50	-0.8	607	-0.14%
2022/07/12	1	101.50	1	102.00	103.00	0	612	0.00%
2022/07/11	1	105.50	3	106.50	105.50	-2	617	-0.32%
2022/07/08	3.2	107.82	4	107.75	107.50	-0.8	621	-0.13%
2022/07/07	0	0.00	6	105.00	105.00	-6	617	-0.97%
2022/07/06	3	102.67	1	103.00	101.50	2	615	0.32%
2022/07/05	0	0.00	2	104.75	105.50	-2	619	-0.32%
2022/07/04	11	101.32	3	101.17	102.00	8	623	1.28%
2022/07/01	15	102.63	0	0.00	99.90	15	636	2.36%
2022/06/30	22	107.05	0	0.00	106.50	22	624	3.52%
2022/06/28	2	112.75	2	113.00	113.00	0	614	0.00%
2022/06/27	3	115.00	3	117.17	116.50	0	614	0.00%
2022/06/24	2	112.25	5	113.50	115.00	-3	608	-0.49%
2022/06/23	21	107.74	16	108.81	108.00	5	586	0.85%
2022/06/22	3	114.50	1	115.00	112.00	2	563	0.35%
2022/06/21	8	119.63	4	120.13	119.50	4	559	0.72%
2022/06/20	2	122.75	5	122.60	121.00	-3	547	-0.55%
2022/06/17	2.5	123.00	2	123.25	123.50	0.5	537	0.09%
2022/06/16	19.1	138.26	1.1	138.00	138.00	18	516	3.48%
2022/06/15	5.1	140.72	2	141.25	141.00	3.1	488	0.63%
2022/06/14	1	139.00	2	140.75	140.50	-1	472	-0.21%
2022/06/13	0	0.00	1	140.50	140.00	-1	466	-0.21%
2022/06/10	1	142.00	0	0.00	141.50	1	468	0.21%
2022/06/09	3.1	142.53	6	143.25	142.50	-2.9	468	-0.62%
2022/06/08	1.1	144.64	8	146.69	144.00	-6.9	470	-1.47%
2022/06/07	8	147.75	17	146.68	146.50	-9	469	-1.92%
2022/06/06	0	0.00	1	146.00	146.50	-1	470	-0.21%
2022/06/02	0	0.00	3.1	145.35	146.00	-3.1	489	-0.63%
2022/06/01	0	0.00	101	144.86	145.50	-101	505	-19.99%	大賣/鉅額交易
2022/05/31	2	143.50	1	144.00	144.00	1	563	0.18%
2022/05/30	4	142.50	3	142.17	142.50	1	574	0.17%
2022/05/27	2.1	139.96	3	139.50	138.00	-1	587	-0.16%
2022/05/26	14	136.21	0	0.00	134.50	14	601	2.33%
2022/05/25	2	138.25	2	138.50	139.00	0	599	0.00%
2022/05/24	0	0.00	2	138.00	137.00	-2	605	-0.33%
2022/05/20	1	136.00	2	136.75	136.00	-1	611	-0.16%
2022/05/18	6	133.58	12	136.08	134.50	-6	606	-0.99%
2022/05/17	5	128.10	2	128.50	129.50	3	593	0.51%
2022/05/16	21	129.95	3	130.83	129.00	18	587	3.06%
2022/05/13	6	132.50	0	0.00	132.50	6	583	1.03%
2022/05/12	18	134.00	19	132.61	132.00	-1	591	-0.17%
2022/05/11	0	0.00	2	136.25	136.00	-2	603	-0.33%
2022/05/10	18	134.36	31.1	134.49	136.50	-13.1	610	-2.14%
2022/05/09	21	139.76	7	139.21	139.00	14	621	2.25%
2022/05/06	9	142.11	4	141.00	142.00	5	626	0.80%
2022/05/05	1	145.00	4	144.50	143.50	-3	646	-0.46%
2022/05/04	1	143.00	4	143.38	143.50	-3	662	-0.45%
2022/05/03	9	141.44	0	0.00	142.00	9	672	1.34%
2022/04/29	2	142.75	5	142.70	143.00	-3	677	-0.44%
2022/04/28	2	141.50	0	0.00	141.00	2	681	0.29%
2022/04/27	4	139.13	2	140.25	142.00	2	687	0.29%
2022/04/26	2	143.50	3	143.17	142.50	-1	691	-0.14%
2022/04/25	6	144.00	8	144.75	142.00	-2	707	-0.28%
2022/04/22	18.1	148.11	5.2	147.40	147.50	12.9	704	1.83%
2022/04/21	2	146.00	3	145.83	145.00	-1	694	-0.14%
2022/04/19	1	142.50	16	142.19	142.50	-15	710	-2.11%
2022/04/18	10.1	143.31	12	144.00	142.50	-1.9	721	-0.26%
2022/04/15	11.1	146.55	13	146.19	146.50	-2	720	-0.27%
2022/04/14	4.1	146.99	1	147.00	146.50	3.1	726	0.43%
2022/04/13	23	145.33	3	145.00	146.00	20	732	2.73%
2022/04/12	0	0.00	14	142.00	143.50	-14	759	-1.84%
2022/04/11	7	143.36	0	0.00	143.00	7	762	0.92%
2022/04/08	13	146.31	9	146.17	146.00	4	767	0.52%
2022/04/07	8	145.50	8.1	145.95	144.50	-0.1	764	-0.01%
2022/04/06	0	0.00	0.1	143.00	143.50	-0.1	748	-0.01%
2022/04/01	11	141.95	4	142.13	142.00	7	749	0.93%
2022/03/31	1	142.00	0	0.00	142.00	1	750	0.13%
2022/03/30	2	142.75	4.1	143.96	142.50	-2.1	753	-0.28%
2022/03/29	1	142.00	1	143.00	142.00	0	751	0.00%
2022/03/28	1.1	141.59	0	0.00	142.50	1.1	751	0.15%
2022/03/25	12	143.54	0	0.00	143.50	12	751	1.60%
2022/03/24	1	145.00	5	145.10	145.00	-4	754	-0.53%
2022/03/23	1	142.50	2	142.50	143.50	-1	748	-0.13%
2022/03/22	2	141.50	0	0.00	141.50	2	757	0.26%
2022/03/21	2.1	143.48	5	142.70	142.00	-2.9	759	-0.38%
2022/03/18	0	0.00	1	141.50	143.50	-1	769	-0.13%
2022/03/17	0.1	141.00	0	0.00	141.00	0.1	780	0.01%
2022/03/16	1	139.50	1	139.51	139.00	0	787	0.00%
2022/03/15	10.1	140.01	13.1	140.46	140.00	-3	794	-0.37%
2022/03/14	4	141.38	1	141.00	141.50	3	793	0.38%
2022/03/11	3.2	139.41	1	140.50	140.00	2.2	794	0.28%
2022/03/10	1.2	143.04	1	143.00	142.00	0.2	792	0.03%
2022/03/09	2.1	140.55	6	141.00	141.00	-3.9	792	-0.49%
2022/03/08	9	140.44	9.2	139.94	139.50	-0.1	789	-0.02%
2022/03/07	6.8	144.50	9	143.78	143.50	-2.2	770	-0.29%
2022/03/04	62.1	149.81	5	149.50	149.00	57.1	754	7.56%
2022/03/03	7.1	154.50	35.1	152.76	155.00	-28.1	702	-3.99%
2022/03/02	31	154.92	9	153.33	155.00	22	691	3.18%
2022/03/01	3.1	151.87	16.2	149.74	151.00	-13.1	671	-1.95%
2022/02/25	2	144.25	1	143.00	143.50	1	649	0.15%
2022/02/24	4	143.50	6	143.17	142.50	-2	661	-0.30%
2022/02/23	0	0.00	1	147.00	147.00	-1	662	-0.15%
2022/02/22	4	145.38	6	147.00	144.50	-2	671	-0.30%
2022/02/21	0.1	148.00	2	146.25	148.00	-1.9	692	-0.27%
2022/02/17	4	145.50	2	146.00	145.50	2	715	0.28%
2022/02/16	1	146.50	2	146.50	145.50	-1	725	-0.14%
2022/02/15	5	147.00	1	148.00	145.50	4	735	0.54%
2022/02/14	2	146.50	0.1	147.00	146.00	1.9	745	0.26%
2022/02/11	19	149.63	13	149.77	149.50	6	741	0.81%
2022/02/10	6.1	153.82	0	0.00	154.00	6.1	734	0.83%
2022/02/09	1	153.50	8	152.44	153.50	-7	734	-0.95%
2022/02/08	5.5	151.00	2	151.50	151.00	3.5	737	0.47%
2022/02/07	15.1	149.00	4	148.13	151.00	11.1	746	1.49%
2022/01/26	1	140.00	7	143.14	145.00	-6	818	-0.73%
2022/01/25	25	140.68	16	139.59	140.50	9	832	1.08%
2022/01/24	4	139.88	5	141.80	142.50	-1	884	-0.11%
2022/01/21	2	141.25	4	140.63	141.00	-2	900	-0.22%
2022/01/20	2	139.75	0	0.00	140.00	2	950	0.21%
2022/01/19	5.1	141.79	1	141.50	141.00	4.1	959	0.43%
2022/01/18	10	145.45	17	141.76	144.50	-7	967	-0.72%
2022/01/17	25.2	137.17	9	141.50	142.00	16.2	990	1.63%
2022/01/14	2.7	137.19	0	0.00	136.50	2.7	1,015	0.27%
2022/01/13	1	139.00	0	0.00	139.00	1	1,062	0.09%
2022/01/12	6	139.50	3.1	139.01	139.50	3	1,082	0.27%
2022/01/11	5	141.60	2.1	141.14	141.50	2.9	1,084	0.27%
2022/01/10	1	144.50	10	144.95	145.00	-9	1,108	-0.81%
2022/01/07	9.1	146.06	1	146.50	146.50	8.1	1,131	0.72%
2022/01/06	9.1	151.10	2	149.25	149.00	7.1	1,147	0.62%
2022/01/05	8	152.00	49.1	153.69	152.50	-41.1	1,151	-3.57%
2022/01/04	12	149.08	2	149.25	149.00	10	1,129	0.89%
2022/01/03	2.1	150.98	14	150.57	150.50	-11.9	1,136	-1.05%
2021/12/29	3.1	146.67	1	147.00	146.50	2.1	1,229	0.17%
2021/12/28	0	0.00	1.1	148.02	148.00	-1.1	1,261	-0.08%
2021/12/24	1.1	147.50	12.2	147.50	147.50	-11.2	1,310	-0.85%
2021/12/23	1	147.00	0	0.00	147.00	1	1,314	0.08%
2021/12/22	1.1	147.02	0	0.00	146.50	1.1	1,325	0.08%
2021/12/21	0.1	148.00	0	0.00	147.50	0.1	1,342	0.01%
2021/12/20	3	147.66	0	0.00	146.50	3	1,355	0.22%
2021/12/17	3	148.50	0	0.00	150.50	3	1,358	0.22%
2021/12/16	3	148.67	1.1	150.00	150.50	1.9	1,368	0.14%
2021/12/15	4.2	145.38	0	0.00	145.50	4.2	1,365	0.31%
2021/12/14	2.1	145.26	5	146.30	145.50	-2.9	1,366	-0.21%
2021/12/13	6.1	149.18	11	149.05	148.50	-4.9	1,367	-0.36%
2021/12/10	2	150.50	2.3	151.00	150.50	-0.3	1,358	-0.02%
2021/12/09	6.2	153.20	2	151.75	152.00	4.2	1,361	0.30%
2021/12/08	16.1	157.36	2	157.50	154.50	14.1	1,354	1.04%
2021/12/07	3	154.50	0	0.00	154.50	3	1,354	0.22%
2021/12/06	9	154.44	1	155.00	154.00	8	1,354	0.59%
2021/12/03	5	153.90	1	154.50	154.00	4	1,376	0.29%
2021/12/02	4	153.88	0.2	155.00	154.00	3.8	1,402	0.27%
2021/12/01	3.1	155.45	0	0.00	155.00	3.1	1,445	0.21%
2021/11/29	15	151.43	8	155.63	155.00	7	1,491	0.47%
2021/11/26	9	154.33	26	154.56	154.00	-17	1,513	-1.12%
2021/11/25	0	0.00	3	156.50	155.50	-3	1,519	-0.20%
2021/11/24	3.2	156.34	1	157.50	156.50	2.2	1,522	0.14%
2021/11/23	7	157.71	0	0.00	156.50	7	1,525	0.46%
2021/11/22	2.1	160.03	10	159.75	159.50	-7.9	1,531	-0.51%
2021/11/19	9	162.61	1	162.00	161.50	8	1,537	0.52%
2021/11/18	5.1	164.21	24	163.73	163.00	-19	1,542	-1.23%
2021/11/17	25.3	160.13	5.3	160.34	160.00	20	1,530	1.31%
2021/11/16	31	161.71	0	0.00	161.50	31	1,534	2.02%
2021/11/15	5	161.30	11.6	163.80	163.00	-6.6	1,555	-0.42%
2021/11/12	8.1	161.87	15.2	161.55	161.00	-7.1	1,582	-0.45%
2021/11/11	9	164.28	2	164.25	163.50	7	1,590	0.44%
2021/11/10	2	164.75	2	165.00	164.50	0	1,608	0.00%
2021/11/09	2	165.00	2.4	165.26	165.00	-0.4	1,636	-0.03%
2021/11/08	2.2	166.33	4.5	166.94	165.00	-2.3	1,659	-0.14%
2021/11/05	12.1	166.41	21	165.90	166.50	-8.9	1,685	-0.53%
2021/11/04	5	169.50	11.7	170.87	168.50	-6.7	1,722	-0.39%
2021/11/03	35.9	171.81	61	175.77	170.00	-25.2	1,750	-1.44%
2021/11/02	31.8	180.96	10.1	180.70	181.50	21.7	1,724	1.26%
2021/11/01	42.4	179.97	39.7	181.38	184.00	2.7	1,829	0.15%
2021/10/29	9.2	173.28	3.4	174.39	174.00	5.8	1,912	0.30%
2021/10/28	17.2	173.49	19.2	173.14	175.00	-2	2,050	-0.10%
2021/10/27	8.4	167.80	3.1	167.66	167.50	5.3	2,015	0.26%
2021/10/26	5.8	170.02	8	171.00	170.00	-2.2	2,089	-0.11%
2021/10/25	6.4	172.20	19.4	171.56	170.00	-13	2,095	-0.62%
2021/10/22	9.2	168.03	21.2	170.66	168.00	-12	2,090	-0.57%
2021/10/21	19	169.79	36.4	168.35	169.00	-17.4	2,096	-0.83%
2021/10/20	7.3	164.26	7.1	166.55	164.00	0.2	2,082	0.01%
2021/10/19	8	163.31	5	164.80	165.00	3	2,154	0.14%
2021/10/18	8.1	163.01	32	162.77	164.00	-23.9	2,156	-1.11%
2021/10/15	39.1	160.46	17.1	159.71	158.50	21.9	2,142	1.02%
2021/10/14	4	159.13	5	160.60	161.50	-1	2,146	-0.05%
2021/10/13	0	0.00	2	159.50	156.50	-2	2,136	-0.09%
2021/10/12	7.1	156.14	7	156.07	156.50	0.1	2,154	0.00%
2021/10/08	3	156.17	5	157.80	158.50	-2	2,198	-0.09%
2021/10/07	51	154.15	51.1	155.44	158.00	-0.1	2,241	0.00%
2021/10/06	6.1	155.07	22.4	153.17	155.50	-16.3	2,226	-0.73%
2021/10/05	17	143.73	12	144.54	145.50	5	2,190	0.23%
2021/10/04	22.2	145.48	38.2	144.25	144.50	-16	2,191	-0.73%
2021/10/01	6	153.16	3.1	152.84	152.00	2.9	2,216	0.13%
2021/09/30	0	0.00	4	155.63	156.00	-4	2,239	-0.18%
2021/09/29	3	152.00	10	154.00	153.50	-7	2,292	-0.31%
2021/09/28	23	153.31	11	153.55	153.50	12	2,315	0.52%
2021/09/27	6	155.75	3	155.67	154.00	3	2,336	0.13%
2021/09/24	5.1	156.91	4	157.88	157.50	1.1	2,450	0.04%
2021/09/23	4	156.75	8	158.00	157.50	-4	2,489	-0.16%
2021/09/22	4.1	153.02	5	153.40	153.00	-0.9	2,549	-0.04%
2021/09/17	0	0.00	1	157.00	157.00	-1	2,670	-0.04%
2021/09/16	3.1	155.10	0	0.00	155.50	3.1	2,809	0.11%
2021/09/15	2	156.75	1	157.50	157.50	1	2,838	0.04%
2021/09/14	13.2	157.86	2	157.50	156.50	11.2	2,905	0.38%
2021/09/13	1.1	158.11	0	0.00	160.00	1.1	2,955	0.04%
2021/09/10	3	159.50	30	160.50	158.50	-27	2,999	-0.90%
2021/09/09	8.2	156.52	2	158.00	157.50	6.2	3,037	0.20%
2021/09/08	14	158.04	8	156.88	156.00	6	3,077	0.19%
2021/09/07	39	163.14	44.1	165.57	161.50	-5.1	3,081	-0.17%
2021/09/06	66	167.82	17.2	167.99	165.00	48.8	3,128	1.56%
2021/09/03	19	167.21	15.1	164.63	166.00	4	3,218	0.12%
2021/09/02	1.1	167.93	19	167.16	168.00	-17.9	3,290	-0.54%
2021/09/01	30	164.68	7	164.07	164.50	23	3,312	0.69%
2021/08/31	4	159.13	0.2	158.00	159.00	3.9	3,324	0.12%
2021/08/30	2	157.75	3	157.67	158.50	-1	3,444	-0.03%
2021/08/27	3	154.83	3	155.17	155.50	0	3,500	0.00%
2021/08/26	9.2	155.43	0	0.00	155.00	9.2	3,583	0.26%
2021/08/25	2	156.75	2	155.75	156.00	0	3,661	0.00%
2021/08/24	2	155.00	25.1	156.09	152.50	-23.1	3,792	-0.61%
2021/08/23	17	157.03	5.1	156.92	158.00	11.9	3,850	0.31%
2021/08/20	3.2	151.59	2.4	152.92	153.00	0.8	3,925	0.02%
2021/08/19	22.4	153.94	27.2	151.57	150.00	-4.9	4,122	-0.12%
2021/08/18	14.2	152.58	22.5	154.60	160.00	-8.3	4,251	-0.20%
2021/08/17	12.1	159.19	6	157.83	154.00	6.1	4,369	0.14%
2021/08/16	10	159.55	12.1	159.32	158.50	-2.1	4,477	-0.05%
2021/08/13	18	166.42	12.1	166.52	163.00	5.9	4,506	0.13%
2021/08/12	12	168.17	16	168.72	169.50	-4	4,515	-0.09%
2021/08/11	11.4	166.75	26.5	166.62	165.00	-15.1	4,536	-0.33%
2021/08/10	38.2	165.92	41	167.24	165.00	-2.9	4,551	-0.06%
2021/08/09	14.1	172.95	37.7	171.80	171.50	-23.6	4,551	-0.52%
2021/08/06	28.6	175.56	42.2	176.88	177.00	-13.6	4,567	-0.30%
2021/08/05	154.5	179.34	118.8	175.84	173.00	35.7	4,578	0.78%	大買/大賣/
2021/08/04	110	178.59	96.1	179.00	177.50	14	4,519	0.31%	大買/
2021/08/03	151.7	175.69	105.5	176.55	178.00	46.2	4,461	1.03%	大買/大賣/
2021/08/02	8	165.13	11	166.68	168.00	-3	4,399	-0.07%
2021/07/30	64.5	168.83	49	166.53	163.50	15.5	4,456	0.35%
2021/07/29	5	162.10	13.3	164.46	165.00	-8.3	4,419	-0.19%
2021/07/28	9	157.78	15.1	155.91	160.00	-6.1	4,458	-0.14%
2021/07/27	36.2	161.04	76	164.80	162.50	-39.9	4,530	-0.88%
2021/07/26	37	166.03	7.1	166.45	163.50	29.9	4,596	0.65%
2021/07/23	41.1	169.95	50	168.12	168.50	-8.9	4,589	-0.19%
2021/07/22	14	159.00	17.1	159.53	157.50	-3.1	4,551	-0.07%
2021/07/21	17.3	161.07	17.9	160.92	157.50	-0.6	4,604	-0.01%
2021/07/20	19.1	160.37	13.4	160.02	159.00	5.7	4,653	0.12%
2021/07/19	6.1	166.92	6	169.83	166.50	0.1	4,724	0.00%
2021/07/16	26.1	169.44	11	169.45	167.50	15.1	4,880	0.31%
2021/07/15	13.5	168.78	26.4	166.75	170.00	-12.9	4,906	-0.26%
2021/07/14	36.1	158.60	66.8	159.85	159.50	-30.7	4,880	-0.63%
2021/07/13	18.1	168.73	9.5	168.60	164.00	8.6	4,844	0.18%
2021/07/12	13.4	169.10	53	169.74	167.50	-39.6	4,848	-0.82%
2021/07/09	42.1	167.62	14.4	168.90	166.00	27.7	4,881	0.57%
2021/07/08	18.4	167.62	25	169.64	172.00	-6.7	4,891	-0.14%
2021/07/07	42	169.05	10.1	168.70	167.50	31.9	4,866	0.66%
2021/07/06	67.2	171.97	73.3	172.35	171.00	-6.1	4,884	-0.12%
2021/07/05	14.4	168.37	34.4	167.15	167.50	-20	4,924	-0.41%
2021/07/02	4.4	168.90	25.2	168.08	170.00	-20.8	5,188	-0.40%
2021/07/01	112.1	175.74	105.7	172.91	167.00	6.4	5,264	0.12%	大買/大賣/
2021/06/30	24.3	170.90	15	171.87	172.50	9.3	5,232	0.18%
2021/06/29	67	172.88	38	173.09	172.50	29	5,235	0.55%
2021/06/28	97.3	171.87	87.1	170.84	178.50	10.2	5,183	0.20%
2021/06/25	80.1	165.65	46.8	164.76	163.50	33.3	5,108	0.65%
2021/06/24	26	153.98	23	153.13	155.00	3	5,031	0.06%
2021/06/23	23.6	152.01	11	152.05	150.50	12.6	5,015	0.25%
2021/06/22	60	158.29	51	156.76	156.50	9	4,961	0.18%
2021/06/21	35.1	157.19	58.9	155.81	157.50	-23.8	4,955	-0.48%
2021/06/18	27.1	156.41	9.3	157.46	155.50	17.8	4,935	0.36%
2021/06/17	47.1	160.13	26.1	160.01	158.50	21	4,927	0.43%
2021/06/16	15	161.43	32.2	161.55	160.50	-17.1	4,923	-0.35%
2021/06/15	80.2	162.41	64.1	162.59	164.50	16.1	4,965	0.32%
2021/06/11	44	160.25	95.2	159.16	163.50	-51.2	4,911	-1.04%
2021/06/10	119.7	156.79	108.2	156.11	152.00	11.5	4,826	0.24%	大買/大賣/
2021/06/09	36	160.54	40.4	160.91	160.00	-4.4	4,783	-0.09%
2021/06/08	48	160.88	31.4	159.87	162.50	16.6	4,781	0.35%
2021/06/07	92.3	161.81	92	161.55	160.00	0.3	4,868	0.01%
2021/06/04	33.4	156.78	18.1	156.71	158.00	15.3	4,834	0.32%
2021/06/03	35	159.91	51.6	157.61	159.00	-16.6	4,871	-0.34%
2021/06/02	66.1	156.36	62.7	153.79	154.50	3.4	5,008	0.07%
2021/06/01	75.9	152.89	71.5	153.28	155.00	4.4	5,359	0.08%
2021/05/28	62.1	143.85	69	144.29	145.00	-6.9	5,580	-0.12%
2021/05/27	181.3	143.22	155	143.90	139.50	26.3	5,585	0.47%	大買/大賣/
2021/05/26	173.4	141.18	206.3	141.58	139.00	-32.9	5,488	-0.60%	大買/大賣/
2021/05/25	207.1	135.58	180.5	134.33	134.00	26.6	5,430	0.49%	大買/大賣/
2021/05/24	103.5	126.29	53	130.71	134.00	50.5	5,325	0.95%	大買/
2021/05/21	11	118.59	15	119.20	122.00	-4	5,288	-0.08%
2021/05/20	6	115.58	2	120.25	114.00	4	5,372	0.07%
2021/05/19	35	119.96	26	119.38	118.00	9	5,600	0.16%
2021/05/18	34	117.13	18	116.86	118.00	16	5,741	0.28%
2021/05/17	6	111.58	16	109.38	109.50	-10	5,730	-0.17%
2021/05/14	21	117.71	18	117.06	111.50	3	5,740	0.05%
2021/05/13	19	114.00	13	113.88	116.00	6	5,740	0.10%
2021/05/12	12.1	121.50	41	121.26	116.50	-28.9	5,783	-0.50%
2021/05/11	30.2	130.84	61	133.83	129.00	-30.8	5,732	-0.54%
2021/05/10	63.3	138.59	59	138.37	138.50	4.3	5,660	0.08%
2021/05/07	29	131.57	38	130.04	132.50	-9	5,601	-0.16%
2021/05/06	21.6	126.97	13	126.35	124.00	8.6	5,558	0.15%
2021/05/05	40.1	128.76	34	128.97	128.00	6.1	5,594	0.11%
2021/05/04	40	129.51	39	126.77	125.50	1	5,586	0.02%
2021/05/03	76	133.45	98.1	133.51	134.50	-22.1	5,487	-0.40%
2021/04/29	10.1	128.13	30	127.63	128.00	-19.9	5,383	-0.37%
2021/04/28	43.1	129.07	56	128.88	126.00	-12.9	5,355	-0.24%
2021/04/27	86.4	128.32	54	128.54	126.50	32.4	5,307	0.61%
2021/04/26	35.1	127.50	15.4	126.52	129.50	19.7	5,238	0.38%
2021/04/23	47.1	125.13	58	126.55	125.50	-10.9	5,173	-0.21%
2021/04/22	112	125.04	116.2	125.80	120.50	-4.2	5,083	-0.08%	大買/大賣/
2021/04/21	25.2	118.46	38	118.47	120.50	-12.8	4,913	-0.26%
2021/04/20	11	115.23	7	115.57	114.00	4	4,858	0.08%
2021/04/19	9	114.50	16	113.88	115.00	-7	4,849	-0.14%
2021/04/16	17	114.53	95	115.80	113.00	-78	4,843	-1.61%
2021/04/15	28	112.64	16	116.66	116.00	12	4,828	0.25%
2021/04/14	19	109.16	14.8	108.78	111.00	4.2	4,800	0.09%
2021/04/13	13	111.96	5	112.70	110.50	8	4,796	0.17%
2021/04/12	18	114.00	20.3	114.98	113.00	-2.3	4,770	-0.05%
2021/04/09	65	114.02	70.5	113.82	115.00	-5.5	4,730	-0.12%
2021/04/08	334.1	117.15	216.8	116.74	113.00	117.3	4,639	2.53%	大買/大賣/鉅額交易
2021/04/07	29.4	112.47	54	115.73	116.50	-24.6	4,356	-0.56%
2021/04/06	14	102.15	33.8	102.08	106.00	-19.8	4,252	-0.47%
2021/04/01	15.8	95.71	34	96.25	96.60	-18.3	4,162	-0.44%
2021/03/31	11	94.17	17	94.20	93.90	-6	4,122	-0.15%
2021/03/30	29.2	96.09	15	95.13	94.20	14.2	4,111	0.34%
2021/03/29	41	94.62	46	95.09	95.00	-5	4,063	-0.12%
2021/03/26	15	92.09	25.2	92.37	92.30	-10.2	4,005	-0.25%
2021/03/25	2	92.00	6	91.52	91.20	-4	3,990	-0.10%
2021/03/24	47	93.47	33	93.06	91.70	14	3,978	0.35%
2021/03/23	20	91.11	97	90.14	90.80	-77	3,928	-1.96%
2021/03/22	12	91.41	28	91.61	92.00	-16	3,904	-0.41%
2021/03/19	6.2	91.51	27	91.82	90.50	-20.8	3,885	-0.54%
2021/03/18	43.2	91.49	26	92.29	93.00	17.2	3,851	0.45%
2021/03/17	21	89.45	8	89.44	89.60	13	3,790	0.34%
2021/03/16	45.2	89.48	25	88.64	88.00	20.2	3,778	0.53%
2021/03/15	39	88.51	54	88.64	88.30	-15	3,791	-0.40%
2021/03/12	46	86.83	31	86.88	87.00	15	3,752	0.40%
2021/03/11	95	87.03	170	86.96	87.80	-75	3,720	-2.02%	大賣/
2021/03/10	90	84.90	57	84.47	84.60	33	3,610	0.91%
2021/03/09	51	84.12	92.1	84.31	83.50	-41.1	3,541	-1.16%
2021/03/08	247	91.38	252.7	89.82	86.50	-5.7	3,460	-0.16%	大買/大賣/
2021/03/05	394.2	94.61	543	95.40	90.60	-148.8	3,252	-4.57%	大買/大賣/鉅額交易
2021/03/04	304	90.40	281.1	90.78	92.00	22.9	2,812	0.81%	大買/大賣/
2021/03/03	121	85.17	147	85.25	86.70	-26	2,551	-1.02%	大買/大賣/
2021/03/02	64.2	83.60	52	84.76	81.50	12.2	2,400	0.51%
2021/02/26	83	84.30	85	83.90	83.60	-2	2,330	-0.09%
2021/02/25	65.1	82.61	82.1	82.02	81.70	-17	2,267	-0.75%
2021/02/24	30	78.57	34.4	78.65	79.60	-4.4	2,215	-0.20%
2021/02/23	61	80.63	112.5	79.92	79.70	-51.5	2,362	-2.18%	大賣/
2021/02/22	74.6	78.10	63	78.09	79.00	11.6	2,348	0.49%
2021/02/19	214.8	77.60	166.9	77.31	78.50	47.9	2,289	2.09%	大買/大賣/
2021/02/18	121.1	70.46	111.4	70.35	73.40	9.7	2,039	0.48%	大買/大賣/
2021/02/17	53	66.50	40	66.25	66.80	13	1,872	0.69%
2021/02/05	50	66.65	40	66.28	66.10	10	1,861	0.54%
2021/02/04	59	64.75	53	65.45	65.80	6	1,821	0.33%
2021/02/03	111.2	66.26	81	65.19	63.50	30.2	1,818	1.66%	大買/
2021/02/02	14	63.48	20	63.71	64.40	-6	1,756	-0.34%
2021/02/01	6	62.80	8	62.55	62.40	-2	1,811	-0.11%
2021/01/29	65	64.76	38	63.29	62.30	27	1,858	1.45%
2021/01/28	12	63.89	21	64.16	64.30	-9	1,837	-0.49%
2021/01/27	54	64.70	65.2	64.55	63.60	-11.2	1,814	-0.62%
2021/01/26	28	62.31	34	62.04	61.80	-6	1,737	-0.35%
2021/01/25	3	60.03	8	59.66	60.00	-5	1,687	-0.30%
2021/01/22	3	57.77	0	0.00	58.10	3	1,705	0.18%
2021/01/21	5	57.90	3	57.60	57.60	2	1,744	0.11%
2021/01/20	7	57.97	6	58.08	57.60	1	1,778	0.06%
2021/01/19	6	58.88	0	0.00	58.90	6	1,785	0.34%
2021/01/18	3	58.03	2	59.20	59.40	1	1,807	0.06%
2021/01/15	12	59.29	5	59.44	58.90	7	1,831	0.38%
2021/01/14	3	60.10	3	59.97	59.90	0	1,911	0.00%
2021/01/13	10	60.27	3	60.27	60.30	7	1,918	0.36%
2021/01/12	8	60.83	51	60.82	60.00	-43	1,925	-2.23%
2021/01/11	20	62.47	15	61.87	61.50	5	1,956	0.26%
2021/01/08	7	62.49	49	62.79	62.10	-42	1,984	-2.12%
2021/01/07	41	62.72	3	62.80	62.70	38	2,004	1.90%
2021/01/06	5	61.62	15	62.31	62.50	-10	2,055	-0.49%
2021/01/05	1	60.10	12	61.15	61.00	-11	2,064	-0.53%
2021/01/04	4	59.58	15	59.91	60.10	-11	2,100	-0.52%
2020/12/31	1	58.80	9	59.01	58.80	-8	2,157	-0.37%
2020/12/30	16	58.64	10	58.51	58.60	6	2,320	0.26%
2020/12/29	19	59.75	5	59.40	59.00	14	2,481	0.56%
2020/12/28	14	59.89	4	59.65	59.60	10	2,624	0.38%
2020/12/25	1	60.00	16	59.98	60.00	-15	2,735	-0.55%
2020/12/24	3	60.60	4	60.58	60.40	-1	2,788	-0.04%
2020/12/23	2	59.15	0	0.00	59.20	2	2,861	0.07%
2020/12/22	5	59.46	5	59.66	59.10	0	2,916	0.00%
2020/12/21	0	0.00	2	60.40	60.40	-2	2,942	-0.07%
2020/12/18	15	59.66	3	59.70	59.50	12	2,979	0.40%
2020/12/17	0	0.00	2	60.80	60.40	-2	3,045	-0.07%
2020/12/16	2	60.40	5	60.12	60.50	-3	3,068	-0.10%
2020/12/15	25	59.18	7	59.63	58.90	18	3,094	0.58%
2020/12/14	1.2	59.93	13	60.32	60.10	-11.8	3,118	-0.38%
2020/12/11	22	60.32	5	60.06	60.10	17	3,186	0.53%
2020/12/10	21.2	60.96	2	60.80	60.90	19.2	3,250	0.59%
2020/12/09	49	61.59	46	61.51	61.20	3	3,436	0.09%
2020/12/08	6	63.20	54	63.40	62.70	-48	3,721	-1.29%
2020/12/07	13	62.72	12	63.08	62.80	1	3,749	0.03%
2020/12/04	48	64.06	49	64.45	63.50	-1	3,920	-0.03%
2020/12/03	28	63.28	24	63.47	64.30	4	4,048	0.10%
2020/12/02	5	62.62	9	62.68	62.30	-4	4,163	-0.10%
2020/12/01	11	62.78	19	63.31	62.80	-8	4,411	-0.18%
2020/11/30	4	63.78	3	63.90	63.60	1	4,558	0.02%
2020/11/27	8	63.50	0	0.00	63.50	8	4,596	0.17%
2020/11/26	19	63.73	62	64.00	63.50	-43	4,607	-0.93%
2020/11/25	7	63.47	8	63.75	64.10	-1	4,635	-0.02%
2020/11/24	36	63.72	43.3	63.82	63.50	-7.3	4,626	-0.16%
2020/11/23	35	65.84	27	65.50	65.10	8	4,574	0.17%
2020/11/20	584.3	68.27	131.1	66.98	65.10	453.2	4,527	10.01%	大買/大賣/鉅額交易
2020/11/19	85	65.79	133	65.81	67.00	-48	4,342	-1.11%	大賣/
2020/11/18	52	64.96	37	64.88	64.00	15	4,269	0.35%
2020/11/17	2	63.45	9	63.96	63.50	-7	4,189	-0.17%
2020/11/16	13	63.42	3	63.23	63.10	10	4,189	0.24%
2020/11/13	8	63.71	2	63.45	64.10	6	4,176	0.14%
2020/11/12	14	63.36	18.2	63.52	62.50	-4.2	4,163	-0.10%
2020/11/11	26.1	63.68	81	63.92	62.80	-54.9	4,140	-1.33%
2020/11/10	144	63.67	29	63.54	63.90	115	4,088	2.81%	大買/鉅額交易
2020/11/09	78.1	64.55	29	64.07	65.80	49.1	4,039	1.22%
2020/11/06	75	62.65	67	62.55	63.50	8	3,986	0.20%
2020/11/05	18.5	60.35	4	60.45	60.10	14.5	3,925	0.37%
2020/11/04	13.5	60.09	52	60.60	61.50	-38.5	3,911	-0.98%
2020/11/03	7	59.84	4	59.88	60.00	3	3,897	0.08%
2020/11/02	2	58.85	0	0.00	58.70	2	3,895	0.05%
2020/10/30	40	60.35	40	60.12	59.00	0	3,891	0.00%
2020/10/29	40	59.98	63	58.31	60.50	-23	3,868	-0.59%
2020/10/28	12	58.91	11	58.66	58.40	1	3,825	0.03%
2020/10/27	8	60.31	3	60.47	60.30	5	3,785	0.13%
2020/10/26	10	61.30	31	62.38	61.00	-21	3,767	-0.56%
2020/10/23	9	62.06	13.1	62.14	62.40	-4.1	3,743	-0.11%
2020/10/22	43	63.60	46	63.97	61.50	-3	3,718	-0.08%
2020/10/21	11	62.11	4	62.05	62.30	7	3,630	0.19%
2020/10/20	11	61.71	24	61.71	61.90	-13	3,620	-0.36%
2020/10/19	27	61.15	34	61.35	62.00	-7	3,612	-0.19%
2020/10/16	22	61.57	12	61.46	60.80	10	3,575	0.28%
2020/10/15	39	63.38	28	62.97	62.20	11	3,536	0.31%
2020/10/14	18	64.09	27	63.29	64.50	-9	3,492	-0.26%
2020/10/13	14	62.29	23	62.36	62.00	-9	3,419	-0.26%
2020/10/12	27	64.10	33	64.05	63.70	-6	3,376	-0.18%
2020/10/08	18	63.65	21	63.80	63.40	-3	3,326	-0.09%
2020/10/07	155	64.85	104	64.55	64.50	51	3,261	1.56%	大買/大賣/
2020/10/06	92	62.80	63.7	63.60	64.50	28.3	3,103	0.91%
2020/10/05	59	60.76	41	60.55	60.90	18	2,928	0.61%
2020/09/30	23	59.85	35	59.95	60.40	-12	2,775	-0.43%
2020/09/29	19	56.85	30	56.82	57.80	-11	2,659	-0.41%
2020/09/28	462	56.98	60	56.45	56.60	402	2,603	15.44%	大買/鉅額交易
2020/09/25	2	54.70	3	53.53	52.40	-1	2,531	-0.04%
2020/09/24	3	55.30	33	55.26	55.50	-30	2,471	-1.21%
2020/09/23	30	57.21	52	57.63	56.70	-22	2,437	-0.90%
2020/09/22	43	56.84	81	57.33	56.10	-38	2,392	-1.59%
2020/09/21	16	60.15	11	59.21	59.30	5	2,321	0.22%
2020/09/18	19	59.94	28	59.17	59.60	-9	2,293	-0.39%
2020/09/17	36	58.98	49	59.16	59.10	-13	2,260	-0.58%
2020/09/16	36	60.17	58	58.88	58.20	-22	2,220	-0.99%
2020/09/15	34	59.86	17	60.22	60.20	17	2,149	0.79%
2020/09/14	86	62.04	82.5	61.18	59.00	3.5	2,074	0.17%
2020/09/11	237.6	64.84	208	64.34	61.20	29.6	1,876	1.58%	大買/大賣/
2020/09/10	4	62.70	12	62.70	62.70	-8	1,523	-0.53%
2020/09/09	115.3	56.51	94	56.56	57.00	21.3	1,479	1.44%	大買/
2020/09/08	60	54.65	116	54.78	55.00	-56	1,292	-4.33%	大賣/
2020/09/07	60	54.18	68	52.72	52.60	-8	1,145	-0.70%
2020/09/04	249.3	51.48	168	51.88	52.90	81.3	1,018	7.98%	大買/大賣/
2020/09/03	43.5	47.57	144	47.76	49.55	-100.5	755	-13.29%	大賣/
2020/09/02	46	46.19	36	46.38	45.05	10	594	1.68%
2020/09/01	15	44.14	4	44.08	44.40	11	552	1.99%
2020/08/31	21.5	44.88	45.8	44.35	44.70	-24.3	539	-4.49%
2020/08/28	1	41.65	3	42.22	42.15	-2	495	-0.40%
2020/08/27	1	41.40	0	0.00	41.30	1	491	0.20%
2020/08/26	2	41.63	2	41.83	41.50	0	497	0.00%
2020/08/25	3	41.95	4	41.95	42.10	-1	499	-0.20%
2020/08/24	8	41.12	2	41.25	41.45	6	497	1.21%
2020/08/21	0	0.00	2	40.88	40.70	-2	500	-0.40%
2020/08/20	5	40.78	7	40.76	40.35	-2	539	-0.37%
2020/08/19	19.4	41.63	2	41.25	41.20	17.4	561	3.09%
2020/08/18	74	40.51	3	40.97	41.30	71	575	12.35%
2020/08/17	57	39.54	2	39.73	40.05	55	585	9.39%
2020/08/14	10	39.40	1	39.20	39.40	9	607	1.48%
2020/08/13	5	40.27	3	39.80	39.65	2	645	0.31%
2020/08/12	8	40.03	52	39.73	39.75	-44	683	-6.44%
2020/08/11	0	0.00	0.1	38.10	38.30	-0.1	675	-0.02%
2020/08/10	2	38.18	0	0.00	38.45	2	698	0.29%
2020/08/07	1	38.15	0	0.00	38.20	1	727	0.14%
2020/08/06	0	0.00	1	38.25	38.15	-1	760	-0.13%
2020/08/04	0	0.00	10	38.10	38.15	-10	761	-1.31%
2020/07/30	1	37.15	0	0.00	37.10	1	766	0.13%
2020/07/29	0	0.00	1	37.35	37.40	-1	766	-0.13%
2020/07/28	0	0.00	1	37.35	37.15	-1	771	-0.13%
2020/07/27	0	0.00	2	37.20	37.15	-2	783	-0.26%
2020/07/22	0.4	37.05	0	0.00	37.05	0.4	786	0.05%
2020/07/21	0	0.00	2	35.70	35.80	-2	776	-0.26%
2020/07/20	1	35.10	0	0.00	35.10	1	778	0.13%
2020/07/17	1	35.40	0	0.00	35.40	1	781	0.13%
2020/07/16	0	0.00	10	36.30	36.10	-10	782	-1.28%
2020/07/14	4	36.51	0	0.00	36.30	4	781	0.51%
2020/07/13	0	0.00	1	37.20	37.00	-1	779	-0.13%
2020/07/10	3	37.02	0	0.00	36.95	3	772	0.39%
2020/07/07	10	38.50	1	38.20	37.95	9	783	1.15%
2020/07/06	10	38.15	12	38.33	38.70	-2	781	-0.26%
2020/07/03	6	37.03	0	0.00	36.90	6	773	0.78%
2020/07/02	1	37.40	1	37.30	37.15	0	777	0.00%
2020/07/01	0	0.00	3	37.25	37.40	-3	780	-0.38%
2020/06/30	1	36.60	2	36.60	36.60	-1	780	-0.13%
2020/06/24	2	36.90	5	37.00	36.95	-3	787	-0.38%
2020/06/22	3	37.28	0	0.00	37.10	3	802	0.37%
2020/06/18	2	38.15	1	38.50	38.50	1	816	0.12%
2020/06/17	1	38.25	0	41.80	38.25	1	819	0.12%
2020/06/12	0	0.00	10	37.60	38.20	-10	914	-1.09%
2020/06/11	6	39.22	3	38.48	38.40	3	918	0.33%
2020/06/10	2	40.48	2	40.35	40.15	0	909	0.00%
2020/06/09	0	0.00	4	41.08	40.85	-4	920	-0.43%
2020/06/08	5.3	41.05	0	0.00	41.20	5.3	932	0.57%
2020/06/05	2.2	40.55	0	0.00	40.75	2.2	936	0.23%
2020/06/04	2.2	40.63	0	0.00	40.60	2.2	938	0.23%
2020/06/03	2	40.40	1	40.05	40.80	1	939	0.11%
2020/06/02	1.2	40.29	0	0.00	40.00	1.2	934	0.13%
2020/06/01	2	40.85	0	0.00	40.70	2	933	0.21%
2020/05/29	2	40.40	2	40.50	40.45	0	927	0.00%
2020/05/28	11	42.30	0	0.00	41.30	11	916	1.20%
2020/05/27	2	43.50	17	41.95	41.95	-15	909	-1.65%
2020/05/26	13	47.94	40	47.86	47.90	-27	868	-3.11%
2020/05/25	6	48.01	0	0.00	48.00	6	827	0.73%
2020/05/22	9	48.08	10	48.13	47.90	-1	803	-0.12%
2020/05/21	2	47.90	7	47.91	47.90	-5	775	-0.64%
2020/05/20	35	47.49	8	47.37	47.70	27	749	3.60%
2020/05/19	33.1	45.62	28	46.01	47.40	5.1	707	0.72%
2020/05/18	8	44.28	24	44.40	44.35	-16	662	-2.41%
2020/05/15	13	43.92	7	43.57	44.00	6	642	0.93%
2020/05/14	17	43.82	13	44.08	42.80	4	615	0.65%
2020/05/13	7	42.85	6	42.79	43.50	1	585	0.17%
2020/05/12	0	0.00	1	41.00	41.00	-1	554	-0.18%
2020/05/08	2	41.43	3	41.80	41.40	-1	548	-0.18%
2020/05/07	9	41.79	0	0.00	41.80	9	548	1.64%
2020/05/06	7	41.68	5	41.97	41.50	2	552	0.36%
2020/05/05	2	42.10	1	41.95	42.10	1	548	0.18%
2020/05/04	1	42.00	3	42.20	42.10	-2	551	-0.36%
2020/04/30	1	41.60	3	42.35	42.80	-2	549	-0.36%
2020/04/29	1	40.75	2	40.70	40.85	-1	542	-0.18%
2020/04/28	1	40.65	3	40.37	40.45	-2	544	-0.37%
2020/04/27	0.2	39.60	2	39.45	39.70	-1.8	560	-0.33%
2020/04/24	3	38.97	1	39.10	39.00	2	559	0.36%
2020/04/21	6	38.13	1	38.40	38.30	5	582	0.86%
2020/04/20	1	39.15	0	0.00	39.30	1	578	0.17%
2020/04/17	1	39.25	4	39.25	39.35	-3	581	-0.52%
2020/04/15	14	39.40	2	39.45	39.45	12	577	2.08%
2020/04/14	1	38.60	1	38.90	38.90	0	574	0.00%
2020/04/13	2	38.58	1	38.50	38.60	1	582	0.17%
2020/04/10	3	38.55	2	38.85	38.75	1	582	0.17%
2020/04/09	0	0.00	1	38.15	37.65	-1	579	-0.17%
2020/04/08	1	37.70	0	0.00	37.80	1	584	0.17%
2020/04/07	1	37.60	0	0.00	37.70	1	582	0.17%
2020/04/06	0	0.00	1	37.00	37.40	-1	576	-0.17%
2020/04/01	1	37.05	0	0.00	37.25	1	573	0.17%
2020/03/27	1	37.15	1	37.00	36.45	0	569	0.00%
2020/03/26	1	35.85	5	35.81	36.30	-4	557	-0.72%
2020/03/25	7.3	35.55	2.4	35.79	35.50	4.9	553	0.89%
2020/03/24	1	34.45	0	0.00	34.45	1	549	0.18%
2020/03/20	1.1	33.28	7	33.59	33.55	-5.9	540	-1.08%
2020/03/19	41	32.99	18	33.05	31.10	23	523	4.40%
2020/03/18	11	33.89	35	34.27	34.30	-24	498	-4.81%
2020/03/17	1	29.60	10	29.75	31.20	-9	450	-2.00%
2020/03/16	0	0.00	1	30.20	30.20	-1	443	-0.23%
2020/03/13	8	30.78	14	30.71	31.00	-6	436	-1.38%
2020/03/12	13	35.10	8	34.18	34.05	5	424	1.18%
2020/03/11	29	39.23	40	39.00	37.80	-11	413	-2.66%
2020/03/10	6	39.89	5	40.01	39.95	1	401	0.25%
2020/03/09	1	41.15	0	0.00	41.15	1	395	0.25%
2020/03/06	1	42.95	0	0.00	42.90	1	390	0.26%
2020/03/05	5	43.80	0	0.00	43.70	5	395	1.26%
2020/03/03	0	0.00	9	42.21	42.30	-9	391	-2.30%
2020/03/02	0	0.00	3	41.10	41.50	-3	391	-0.77%
2020/02/27	0	0.00	1	41.80	42.00	-1	393	-0.25%
2020/02/21	0	0.00	1	43.00	42.95	-1	399	-0.25%
2020/02/20	1	43.00	2	43.28	43.20	-1	403	-0.25%
2020/02/19	0	0.00	3	43.07	42.90	-3	404	-0.74%
2020/02/17	3	42.50	0	0.00	42.65	3	416	0.72%
2020/02/14	2	43.10	2	43.30	43.00	0	423	0.00%
2020/02/13	0	0.00	1	43.00	42.40	-1	425	-0.24%
2020/02/12	2	43.03	0	0.00	43.00	2	431	0.46%
2020/02/10	1	41.30	1	41.65	41.40	0	445	0.00%
2020/02/07	2	41.85	0	0.00	41.80	2	468	0.43%
2020/02/06	1	43.05	2	43.08	43.50	-1	474	-0.21%
2020/02/04	1	41.50	1	41.50	41.55	0	500	0.00%
2020/02/03	3	40.27	5	40.11	40.85	-2	509	-0.39%
2020/01/31	24	43.34	0	0.00	42.95	24	517	4.64%
2020/01/30	6	43.06	3	43.67	43.00	3	525	0.57%
2020/01/20	2	47.90	0	0.00	47.70	2	517	0.39%
2020/01/17	6	47.98	4	48.10	48.00	2	524	0.38%
2020/01/16	6	48.55	17	48.52	48.45	-11	528	-2.08%
2020/01/15	0	0.00	10	47.60	47.30	-10	527	-1.90%
2020/01/14	6	47.92	7	47.68	47.55	-1	533	-0.19%
2020/01/10	0	0.00	0	47.30	47.30	0	536	0.00%
2020/01/08	0	0.00	10	47.15	46.40	-10	548	-1.82%
2020/01/07	10	47.93	12	47.85	47.30	-2	573	-0.35%
2020/01/06	4	46.84	0	0.00	46.85	4	582	0.69%
2020/01/03	4	47.61	0	0.00	47.45	4	627	0.64%
2020/01/02	19	47.98	0	0.00	48.00	19	655	2.90%
2019/12/31	4	47.05	0	0.00	47.20	4	659	0.61%
2019/12/27	0	0.00	2	47.18	47.20	-2	698	-0.29%
2019/12/26	2	46.93	0	0.00	46.80	2	716	0.28%
2019/12/25	1	47.10	3	47.35	47.15	-2	721	-0.28%
2019/12/20	1	46.60	0	0.00	46.45	1	755	0.13%
2019/12/19	1	47.60	1	47.40	46.90	0	765	0.00%
2019/12/18	32	46.00	10	46.19	46.85	22	765	2.87%
2019/12/17	50	45.81	0	0.00	45.90	50	773	6.46%
2019/12/16	40	45.28	1	45.45	45.35	39	847	4.60%
2019/12/12	3	45.90	0	0.00	45.75	3	900	0.33%
2019/12/10	2	46.88	0	0.00	46.70	2	911	0.22%
2019/12/09	4	46.99	1	46.55	46.90	3	923	0.32%
2019/12/06	7	46.52	1	46.60	46.20	6	935	0.64%
2019/12/05	1	45.65	0	0.00	45.55	1	958	0.10%
2019/12/04	1	45.60	0	0.00	45.35	1	979	0.10%
2019/12/03	3	45.50	1	45.90	46.00	2	1,007	0.20%
2019/12/02	1	44.50	0	0.00	45.45	1	1,021	0.10%
2019/11/29	3	46.20	7	46.25	46.05	-4	1,026	-0.39%
2019/11/28	0	0.00	1	46.65	46.60	-1	1,037	-0.10%
2019/11/27	1	46.95	0	0.00	46.90	1	1,053	0.09%
2019/11/26	1	47.60	0	0.00	47.05	1	1,064	0.09%
2019/11/25	0	0.00	7	47.02	46.80	-7	1,078	-0.65%
2019/11/20	5	47.74	0	0.00	47.65	5	1,160	0.43%
2019/11/18	10	47.72	1	47.70	47.45	9	1,323	0.68%
2019/11/15	0	0.00	20	47.26	47.35	-20	1,359	-1.47%
2019/11/14	1	47.00	3	47.27	46.70	-2	1,399	-0.14%
2019/11/13	2	48.35	0	0.00	47.35	2	1,463	0.14%
2019/11/11	1	48.00	1	47.75	47.60	0	1,803	0.00%
2019/11/08	1	49.00	1	48.70	48.80	0	1,841	0.00%
2019/11/07	1	48.90	0.2	48.55	48.55	0.8	1,855	0.04%
2019/11/06	11	50.34	24	50.36	49.60	-13	1,878	-0.69%
2019/11/05	1	50.00	2	50.35	49.80	-1	1,962	-0.05%
2019/11/04	8	50.11	5	50.50	49.55	3	2,009	0.15%
2019/11/01	2	49.30	0	0.00	50.00	2	2,023	0.10%
2019/10/31	2	48.85	0	0.00	48.70	2	2,046	0.10%
2019/10/30	5	50.05	2	50.30	49.80	3	2,074	0.14%
2019/10/29	0	0.00	3	48.73	48.70	-3	2,077	-0.14%
2019/10/28	1	49.95	3	49.35	49.60	-2	2,105	-0.10%
2019/10/25	0	0.00	8	49.13	48.75	-8	2,142	-0.37%
2019/10/24	0	0.00	4	49.00	48.80	-4	2,187	-0.18%
2019/10/23	20	48.75	30	49.14	49.30	-10	2,298	-0.44%
2019/10/21	4	47.35	0	0.00	47.75	4	2,373	0.17%
2019/10/18	1	46.95	0	0.00	47.10	1	2,410	0.04%
2019/10/16	3	46.20	0	0.00	46.50	3	2,565	0.12%
2019/10/15	21	44.79	17	45.26	45.15	4	2,665	0.15%
2019/10/14	5	46.47	15	46.54	46.10	-10	2,733	-0.37%
2019/10/09	17	46.33	23	46.73	47.40	-6	2,806	-0.21%
2019/10/08	9	50.22	21.4	49.74	48.50	-12.4	2,798	-0.44%
2019/10/07	4	51.30	9.3	51.08	51.50	-5.3	2,824	-0.19%
2019/10/04	18	51.18	17	50.60	50.60	1	2,885	0.03%
2019/10/03	15	50.82	13	50.72	50.50	2	2,886	0.07%
2019/10/02	4	49.79	3	50.13	50.50	1	2,885	0.03%
2019/10/01	1	49.00	15	49.00	49.40	-14	2,894	-0.48%
2019/09/27	14	48.85	6	49.00	48.60	8	2,922	0.27%
2019/09/26	2	50.55	1	50.40	49.85	1	2,969	0.03%
2019/09/25	2	50.40	0	0.00	50.40	2	2,971	0.07%
2019/09/24	2	50.55	1	50.90	51.30	1	2,975	0.03%
2019/09/23	1	50.90	3	51.57	51.00	-2	2,983	-0.07%
2019/09/20	12	51.28	4	51.38	51.70	8	2,992	0.27%
2019/09/19	80	52.09	86	52.35	51.30	-6	2,991	-0.20%
2019/09/18	24	52.19	10	52.16	52.40	14	2,936	0.48%
2019/09/17	0	0.00	1	49.90	50.10	-1	2,903	-0.03%
2019/09/16	0	0.00	4	50.05	49.35	-4	2,945	-0.14%
2019/09/12	1	50.20	3	50.37	50.00	-2	2,954	-0.07%
2019/09/11	11	48.39	0	0.00	49.50	11	2,969	0.37%
2019/09/10	1	47.25	22	47.63	47.85	-21	2,979	-0.70%
2019/09/09	38	49.51	25	48.86	48.65	13	2,997	0.43%
2019/09/06	5	51.16	8	51.28	50.60	-3	3,077	-0.10%
2019/09/05	10	50.74	4.3	50.55	50.60	5.7	3,069	0.19%
2019/09/04	10	51.33	8	51.41	51.30	2	3,059	0.07%
2019/09/03	3	51.36	1	51.50	50.50	2	3,063	0.07%
2019/09/02	6	50.70	0	0.00	51.00	6	3,085	0.19%
2019/08/30	9	51.00	1	51.20	51.20	8	3,080	0.26%
2019/08/29	5	50.84	4.7	50.74	50.70	0.3	3,074	0.01%
2019/08/28	3	51.40	5	51.22	50.80	-2	3,066	-0.07%
2019/08/27	3	51.17	13	50.85	51.40	-10	3,057	-0.33%
2019/08/26	14	49.63	4	50.10	49.50	10	3,043	0.33%
2019/08/23	41	51.61	42.5	51.56	51.90	-1.5	3,033	-0.05%
2019/08/22	11	52.60	19	52.37	51.10	-8	3,010	-0.27%
2019/08/21	72	54.48	51	54.32	53.10	21	2,970	0.71%
2019/08/20	15	52.55	14	52.50	52.30	1	2,895	0.03%
2019/08/19	27	53.43	39	53.56	52.60	-12	2,886	-0.42%
2019/08/16	57	52.61	51	52.73	53.00	6	2,858	0.21%
2019/08/15	159	52.73	198	53.15	52.00	-39	2,798	-1.39%	大買/大賣/
2019/08/14	91	50.09	104	50.42	52.80	-13	2,636	-0.49%	大賣/
2019/08/13	6	47.96	5	47.77	48.05	1	2,515	0.04%
2019/08/12	5	46.91	7	46.87	46.60	-2	2,500	-0.08%
2019/08/08	26	47.05	22	47.26	47.10	4	2,503	0.16%
2019/08/07	79	48.11	46	48.36	46.80	33	2,500	1.32%
2019/08/06	31	41.36	34.2	43.10	47.10	-3.2	2,406	-0.13%
2019/08/05	12	44.74	4	43.96	43.70	8	2,366	0.34%
2019/08/02	4	46.83	1	46.80	46.55	3	2,349	0.13%
2019/08/01	12	48.03	6	48.37	48.50	6	2,347	0.26%
2019/07/31	7	47.06	15	47.60	48.00	-8	2,398	-0.33%
2019/07/30	11	47.40	13.6	47.67	47.40	-2.6	2,435	-0.11%
2019/07/29	11	45.69	16	46.82	47.50	-5	2,402	-0.21%
2019/07/26	10	46.70	16	47.21	46.30	-6	2,359	-0.25%
2019/07/25	34	47.06	101	46.88	46.25	-67	2,311	-2.90%	大賣/
2019/07/24	7	51.01	7.7	50.88	50.80	-0.7	2,202	-0.03%
2019/07/23	9	51.80	31	51.23	52.50	-22	2,173	-1.01%
2019/07/22	14	51.01	3	51.07	50.60	11	2,133	0.52%
2019/07/19	38	52.09	14	51.96	51.40	24	2,120	1.13%
2019/07/18	13	52.12	13	52.05	51.30	0	2,072	0.00%
2019/07/17	51.8	52.90	61.8	51.82	52.50	-10	2,052	-0.49%
2019/07/16	57.9	50.69	38	51.16	52.20	19.9	1,953	1.02%
2019/07/15	61.1	49.03	66.7	49.08	49.45	-5.6	1,870	-0.30%
2019/07/12	18	45.71	27	45.73	46.25	-9	1,810	-0.50%
2019/07/11	28.6	45.05	28	44.99	45.20	0.6	1,783	0.03%
2019/07/10	7	43.99	14	43.16	43.95	-7	1,765	-0.40%
2019/07/09	20	40.77	16	40.30	41.60	4	1,727	0.23%
2019/07/08	8	41.25	9	40.63	40.35	-1	1,723	-0.06%
2019/07/05	4	42.25	23	41.87	41.70	-19	1,715	-1.11%
2019/07/04	18	41.39	18.8	41.82	42.00	-0.8	1,705	-0.04%
2019/07/03	45	40.14	34.4	40.30	41.20	10.6	1,673	0.63%
2019/07/02	2	38.73	4	38.50	39.05	-2	1,606	-0.12%
2019/07/01	5	38.05	2	37.95	37.80	3	1,590	0.19%
2019/06/28	6	38.68	9	38.33	38.15	-3	1,580	-0.19%
2019/06/27	8	37.64	15	38.10	38.20	-7	1,561	-0.45%
2019/06/26	1	36.60	3	36.63	36.75	-2	1,542	-0.13%
2019/06/25	1	37.30	0	0.00	36.95	1	1,529	0.07%
2019/06/24	9	37.66	1	37.35	37.50	8	1,510	0.53%
2019/06/21	43.3	38.88	7	39.16	38.25	36.3	1,488	2.44%
2019/06/20	23	38.04	6	38.09	38.10	17	1,440	1.18%
2019/06/19	52	38.06	34.2	37.94	38.00	17.8	1,427	1.25%
2019/06/18	9	36.60	17.1	36.76	37.50	-8.1	1,399	-0.58%
2019/06/17	18	36.24	14	36.54	36.35	4	1,380	0.29%
2019/06/14	117	37.17	83	37.47	36.30	34	1,345	2.53%	大買/
2019/06/13	3	35.35	33	34.92	35.35	-30	1,238	-2.42%
2019/06/12	5	34.72	7	34.84	35.30	-2	1,229	-0.16%
2019/06/11	0	0.00	2	33.80	34.30	-2	1,228	-0.16%
2019/06/10	22	33.85	22	33.96	34.30	0	1,225	0.00%
2019/06/06	4	32.28	29	31.96	32.45	-25	1,214	-2.06%
2019/06/05	14	31.53	3	31.93	31.30	11	1,227	0.90%
2019/06/04	1	32.15	7	32.09	32.10	-6	1,218	-0.49%
2019/06/03	14	32.04	56	32.00	32.00	-42	1,231	-3.41%
2019/05/31	31	33.14	50	32.98	32.85	-19	1,221	-1.56%
2019/05/30	52	33.44	44	33.51	33.30	8	1,214	0.66%
2019/05/29	44	33.12	73	33.35	33.50	-29	1,194	-2.43%
2019/05/28	46	32.96	9	33.22	32.90	37	1,177	3.14%
2019/05/27	77	32.85	24	32.71	32.95	53	1,155	4.59%
2019/05/24	54	32.27	9	32.49	32.20	45	1,118	4.02%
2019/05/23	4	31.48	14	32.05	32.40	-10	1,084	-0.92%
2019/05/22	9	31.47	6	32.12	31.15	3	1,067	0.28%
2019/05/21	22	32.59	26	32.48	32.20	-4	1,049	-0.38%
2019/05/20	13	31.77	3	31.97	32.00	10	1,006	0.99%
2019/05/17	4	31.88	4	31.89	31.00	0	981	0.00%
2019/05/16	10	31.34	4	31.50	30.85	6	958	0.63%
2019/05/15	17	30.81	19	31.34	30.90	-2	933	-0.21%
2019/05/14	4	28.20	9	28.04	29.30	-5	898	-0.56%
2019/05/13	2	30.30	3	29.28	28.60	-1	880	-0.11%
2019/05/10	10	30.33	6	30.38	29.90	4	860	0.46%
2019/05/09	12	31.15	62	30.66	30.90	-50	841	-5.94%
2019/05/08	74	32.03	26	32.05	32.20	48	806	5.95%
2019/05/07	25	30.89	19	31.07	30.40	6	712	0.84%
2019/05/06	0	0.00	0.2	28.70	28.90	-0.2	653	-0.03%
2019/05/03	0	0.00	0.2	29.05	29.20	-0.2	642	-0.03%
2019/05/02	0	0.00	1	27.60	28.65	-1	633	-0.16%
2019/04/29	1	27.45	3.7	27.08	27.05	-2.7	610	-0.44%
2019/04/26	0	0.00	1	29.55	28.60	-1	593	-0.17%
2019/04/25	15.2	30.12	25	29.59	28.70	-9.8	572	-1.71%
2019/04/24	11	29.82	12	29.60	29.90	-1	540	-0.18%
2019/04/23	53.2	29.07	36	29.14	29.75	17.2	510	3.36%
2019/04/22	5	27.78	5	27.43	27.25	0	445	0.00%
2019/04/19	3	26.67	6	26.57	27.10	-3	432	-0.69%
2019/04/18	20	27.32	20	27.44	26.10	0	417	0.00%
2019/04/17	4	25.80	73	25.67	26.00	-69	385	-17.90%
2019/04/16	78	26.53	33.3	26.87	26.30	44.7	374	11.95%
2019/04/15	26	25.42	37	25.41	26.05	-11	332	-3.31%
2019/04/12	26	23.88	33	23.71	23.70	-7	295	-2.37%
2019/04/11	6	23.15	2	22.75	22.70	4	278	1.44%
2019/04/10	37	22.48	18	22.99	23.00	19	268	7.08%
2019/04/09	0	0.00	3	21.60	21.65	-3	259	-1.15%
2019/04/03	3	21.50	0	0.00	21.50	3	278	1.08%
2019/04/02	3	21.35	3	21.55	21.60	0	276	0.00%
2019/03/29	0.3	21.10	1	21.00	21.25	-0.8	273	-0.27%
2019/03/28	0.3	20.95	0	0.00	21.00	0.3	271	0.11%
2019/03/27	0.7	21.15	0	0.00	21.30	0.7	271	0.25%
2019/03/25	1	20.60	2	20.75	20.80	-1	270	-0.37%
2019/03/22	0	0.00	4	21.26	21.15	-4	268	-1.49%
2019/03/20	1	21.20	2	21.23	21.05	-1	267	-0.37%
2019/03/19	1	21.80	0	0.00	21.55	1	264	0.38%
2019/03/15	1	22.10	1	21.85	21.70	0	257	0.00%
2019/03/14	4	22.54	1	22.60	22.00	3	252	1.19%
2019/03/13	2	22.25	1	22.10	22.05	1	234	0.43%
2019/03/12	3	21.97	6	22.06	21.40	-3	216	-1.38%
2019/03/11	11	22.03	6	21.88	22.10	5	193	2.59%
2019/03/08	1	19.85	0	0.00	20.10	1	173	0.58%
2019/03/07	0	0.00	4	20.13	19.95	-4	174	-2.29%
2019/03/06	3	19.20	0	0.00	19.20	3	165	1.82%
2019/03/04	0	0.00	0.5	19.00	19.05	-0.5	161	-0.29%
2019/02/25	0	0.00	3	19.17	19.10	-3	158	-1.89%
2019/02/19	0.3	19.10	1	19.20	19.10	-0.7	156	-0.44%
2019/02/15	2	19.68	0	0.00	19.05	2	153	1.31%
2019/02/11	1	17.60	1	18.00	18.00	0	174	0.00%
2019/01/30	0	0.00	2.1	18.34	18.20	-2.1	178	-1.16%
2019/01/29	0	0.00	1.2	18.27	18.20	-1.2	178	-0.69%
2019/01/25	4	18.20	0	0.00	18.30	4	181	2.21%
2019/01/16	0	0.00	0.5	18.80	18.80	-0.5	191	-0.26%
2019/01/11	0.9	19.00	0	0.00	19.00	0.9	193	0.48%
2019/01/09	1	19.50	1	18.65	18.70	0	193	0.00%
2019/01/07	4	18.15	1	18.10	18.10	3	192	1.56%
2019/01/04	0	0.00	4	17.64	18.05	-4	202	-1.97%
2019/01/03	0	0.00	4	18.04	18.10	-4	209	-1.91%
2019/01/02	0	0.00	2	17.80	17.80	-2	212	-0.94%
2018/12/28	5	19.00	8	19.09	18.40	-3	211	-1.42%
2018/12/27	14	18.45	16	18.76	18.80	-2	208	-0.96%
2018/12/19	0	0.00	2.3	17.40	17.50	-2.3	213	-1.09%
2018/12/17	0	0.00	0.1	17.70	17.80	-0.1	217	-0.03%
2018/12/13	0	0.00	1	18.50	18.35	-1	220	-0.45%
2018/12/10	0	0.00	2	18.50	18.40	-2	225	-0.89%
2018/12/03	3	19.05	7	19.14	19.05	-4	252	-1.58%
2018/11/29	0	0.00	5	18.42	17.70	-5	244	-2.04%
2018/11/15	0	0.00	0.1	16.90	16.80	-0.1	315	-0.05%
2018/11/08	2	18.10	0	0.00	17.60	2	446	0.45%
2018/11/07	0	0.00	1	16.85	16.85	-1	429	-0.23%
2018/11/06	2	15.38	0	0.00	15.35	2	429	0.47%
2018/11/02	0	15.55	0	0.00	15.55	0	440	0.00%
2018/10/29	0.1	15.35	1	15.60	15.35	-0.9	501	-0.18%
2018/10/26	1	15.10	6	15.20	15.20	-5	507	-0.98%
2018/10/25	0	0.00	1	14.85	14.85	-1	508	-0.20%
2018/10/23	3	16.30	0	0.00	16.45	3	513	0.58%
2018/10/17	0.3	16.60	0	0.00	16.60	0.3	528	0.06%
2018/10/16	4	17.13	4	17.23	16.60	0	531	0.00%
2018/10/12	6	16.22	6.4	16.37	16.30	-0.4	536	-0.07%
2018/10/11	1	17.10	0	0.00	17.10	1	539	0.19%
2018/10/09	0	0.00	3	19.40	19.00	-3	549	-0.55%
2018/10/05	3	20.10	2	20.70	19.90	1	640	0.16%
2018/10/03	1	21.80	0	0.00	21.55	1	672	0.15%
2018/10/02	4	22.56	2	22.78	22.70	2	675	0.30%
2018/10/01	0	0.00	1	20.75	20.80	-1	665	-0.15%
2018/09/19	4	22.81	2	23.05	22.85	2	696	0.29%
2018/09/17	3	22.40	0	0.00	22.65	3	744	0.40%
2018/09/13	2	22.10	2	22.13	22.00	0	767	0.00%
2018/09/12	1.1	21.61	0	0.00	21.50	1.1	787	0.14%
2018/09/11	6	23.00	0	0.00	22.40	6	804	0.75%
2018/09/10	2	23.10	3	23.00	23.00	-1	811	-0.12%
2018/09/06	1	26.70	0	0.00	26.40	1	820	0.12%
2018/09/05	1	26.60	0.7	26.80	26.70	0.3	834	0.04%
2018/09/04	11	26.50	0	0.00	26.65	11	845	1.30%
2018/08/31	1	25.80	10	26.20	26.15	-9	896	-1.00%
2018/08/30	9	26.69	10	26.87	26.95	-1	915	-0.11%
2018/08/29	1	27.35	0.4	27.40	27.30	0.6	940	0.07%
2018/08/28	1.1	28.58	0	0.00	28.25	1.1	961	0.11%
2018/08/27	2	29.15	0	0.00	29.05	2	975	0.21%
2018/08/15	0	0.00	1	25.30	25.20	-1	988	-0.10%
2018/08/13	0	0.00	7	26.58	25.95	-7	1,029	-0.68%
2018/08/08	6	27.68	10	27.66	27.10	-4	1,022	-0.39%
2018/08/07	9	30.23	5	30.20	29.70	4	993	0.40%
2018/08/06	9	29.29	11	29.71	30.30	-2	984	-0.20%
2018/08/03	0	0.00	2	27.40	27.55	-2	963	-0.21%
2018/08/02	0	0.00	10	27.40	27.25	-10	973	-1.03%
2018/07/31	0.1	27.20	2	27.40	27.20	-1.9	981	-0.19%
2018/07/30	0	0.00	2	28.00	27.60	-2	984	-0.20%
2018/07/27	18	28.21	9	27.99	27.75	9	980	0.92%
2018/07/26	7	26.61	6	26.68	27.00	1	959	0.10%
2018/07/25	0	0.00	2	25.25	25.10	-2	952	-0.21%
2018/07/24	1	24.60	0	0.00	24.60	1	957	0.10%
2018/07/23	0	0.00	2	25.50	25.00	-2	962	-0.21%
2018/07/19	10	25.50	1	25.75	25.65	9	992	0.91%
2018/07/18	2	25.90	5	25.81	25.55	-3	1,006	-0.30%
2018/07/17	3	25.63	0	0.00	25.50	3	1,020	0.29%
2018/07/16	0	0.00	6	25.58	25.50	-6	1,037	-0.58%
2018/07/10	4	25.40	2	25.48	25.35	2	1,151	0.17%
2018/07/06	20	24.65	1	24.75	24.20	19	1,184	1.60%
2018/07/05	4	25.43	3	25.30	25.00	1	1,197	0.08%
2018/07/04	6	24.91	6	26.18	24.75	0	1,192	0.00%
2018/07/03	3	28.77	3	29.53	27.40	0	1,175	0.00%
2018/06/29	0	0.00	2	30.60	30.80	-2	1,215	-0.16%
2018/06/27	0	0.00	3	31.25	31.15	-3	1,526	-0.20%
2018/06/26	0	0.00	5	31.25	31.30	-5	1,888	-0.26%
2018/06/25	0	0.00	6	31.24	31.20	-6	1,969	-0.30%
2018/06/19	0	0.00	3	33.05	32.20	-3	2,515	-0.12%
2018/06/15	3	33.73	6.3	33.85	33.50	-3.3	2,546	-0.13%
2018/06/14	6	33.64	7	33.47	33.60	-1	2,580	-0.04%
2018/06/13	0	0.00	4	32.38	32.70	-4	2,572	-0.16%
2018/06/12	1	31.80	0	0.00	31.95	1	2,608	0.04%
2018/06/11	25	32.50	5	32.18	31.35	20	2,744	0.73%
2018/06/08	1	31.70	6	32.23	32.00	-5	2,752	-0.18%
2018/06/07	5	30.62	5	30.74	30.80	0	2,806	0.00%
2018/06/06	5	31.54	7	31.43	31.10	-2	2,808	-0.07%
2018/06/05	15	31.50	3	31.63	31.50	12	2,812	0.43%
2018/06/04	4	31.69	10	31.73	31.50	-6	2,824	-0.21%
2018/06/01	0	0.00	1	31.60	31.70	-1	2,830	-0.04%
2018/05/31	4	32.19	4	32.53	31.95	0	2,829	0.00%
2018/05/30	12	32.15	121	32.67	31.95	-109	2,825	-3.86%	大賣/鉅額交易
2018/05/29	1	33.95	9	34.08	33.50	-8	2,805	-0.29%
2018/05/28	10	35.91	5	35.63	35.20	5	2,805	0.18%
2018/05/25	18	39.61	6	39.70	39.60	12	2,794	0.43%
2018/05/24	9	39.87	0	0.00	39.75	9	2,801	0.32%
2018/05/23	3	39.37	6	39.88	39.85	-3	2,859	-0.10%
2018/05/22	3	39.52	4	39.26	39.30	-1	2,920	-0.03%
2018/05/21	1	38.00	4	38.14	38.40	-3	2,899	-0.10%
2018/05/18	4	37.73	10	37.77	37.65	-6	2,905	-0.21%
2018/05/17	4	37.98	1	38.05	38.00	3	2,925	0.10%
2018/05/16	5	37.90	3	37.92	37.90	2	2,955	0.07%
2018/05/15	1	37.60	2	37.80	37.60	-1	3,038	-0.03%
2018/05/14	3	37.73	14	37.71	38.00	-11	3,086	-0.36%
2018/05/11	6	40.00	4	39.64	39.35	2	3,082	0.06%
2018/05/10	2	39.30	22	39.49	39.80	-20	3,092	-0.65%
2018/05/09	0	0.00	8	39.25	38.80	-8	3,116	-0.26%
2018/05/08	1	39.15	2	39.13	38.90	-1	3,168	-0.03%
2018/05/07	5	38.84	6.1	38.60	39.10	-1.1	3,235	-0.03%
2018/05/04	1	38.40	0.3	38.70	38.75	0.7	3,416	0.02%
2018/05/03	2	38.58	15	38.40	38.40	-13	3,645	-0.36%
2018/05/02	5	39.14	1	39.25	38.70	4	3,809	0.11%
2018/04/30	3	38.98	1	37.95	39.05	2	3,882	0.05%
2018/04/27	4	37.78	1	37.60	37.65	3	3,934	0.08%
2018/04/26	8	38.10	5	38.06	37.40	3	4,076	0.07%
2018/04/25	32	38.74	2	38.90	38.75	30	4,424	0.68%
2018/04/24	10	38.88	6	38.75	39.10	4	4,524	0.09%
2018/04/23	6	39.61	2	39.98	39.65	4	4,518	0.09%
2018/04/20	3	39.45	1	39.70	39.35	2	4,510	0.04%
2018/04/19	2	40.35	3	40.12	40.10	-1	4,498	-0.02%
2018/04/18	2	40.83	1	40.60	40.60	1	4,485	0.02%
2018/04/17	4	41.05	2	41.55	40.60	2	4,455	0.04%
2018/04/16	7	41.61	4	42.00	41.85	3	4,448	0.07%
2018/04/13	17	43.00	5	43.22	42.50	12	4,435	0.27%
2018/04/12	1	42.30	4	42.53	42.50	-3	4,407	-0.07%
2018/04/11	8	42.81	5	42.52	42.55	3	4,410	0.07%
2018/04/10	1	42.65	12	43.00	42.80	-11	4,390	-0.25%
2018/04/09	10	43.01	8	43.38	42.70	2	4,383	0.05%
2018/04/03	11	42.81	4	42.95	42.60	7	4,346	0.16%
2018/04/02	24	43.54	43	43.50	43.10	-19	4,314	-0.44%
2018/03/31	418	43.42	59	43.20	43.15	359	4,283	8.38%	大買/鉅額交易
2018/03/30	95.1	43.37	92	43.50	42.20	3.1	4,219	0.07%
2018/03/29	155	45.79	126	45.08	43.90	29	4,000	0.72%	大買/大賣/
2018/03/28	18	44.02	24	44.21	44.50	-6	3,667	-0.16%
2018/03/27	63	44.20	86	44.54	44.00	-23	3,607	-0.64%
2018/03/26	52	42.18	51	42.48	43.50	1	3,415	0.03%
2018/03/23	19	40.42	2	41.00	41.45	17	3,237	0.53%
2018/03/22	52	40.66	16	40.52	41.00	36	3,168	1.14%
2018/03/21	19	39.54	9	39.68	39.25	10	3,104	0.32%
2018/03/20	16	39.39	13	39.63	39.75	3	3,074	0.10%
2018/03/19	7	40.46	3	40.33	40.50	4	3,038	0.13%
2018/03/16	22	41.00	7	41.06	40.90	15	3,026	0.50%
2018/03/15	44	41.77	43	41.89	41.70	1	2,990	0.03%
2018/03/14	19	39.39	209	39.40	39.50	-190	2,869	-6.62%	大賣/鉅額交易
2018/03/13	81	39.64	165	39.16	39.10	-84	2,852	-2.94%	大賣/
2018/03/12	52	38.50	51	38.26	38.25	1	2,800	0.04%
2018/03/09	1	38.00	2	38.20	38.00	-1	2,816	-0.04%
2018/03/08	1	36.80	0	0.00	37.95	1	2,848	0.04%
2018/03/07	3	37.30	0	0.00	37.15	3	2,864	0.10%
2018/03/06	1	38.00	0	0.00	37.60	1	2,882	0.03%
2018/03/05	3	38.07	0	0.00	37.60	3	2,898	0.10%
2018/03/02	3	38.10	1	38.20	38.30	2	2,906	0.07%
2018/03/01	12	39.12	12	38.73	38.60	0	2,900	0.00%
2018/02/27	3	38.63	0	0.00	38.10	3	2,883	0.10%
2018/02/26	43	38.85	90	38.91	38.25	-47	2,871	-1.64%
2018/02/23	372	38.70	322	39.01	38.80	50	2,844	1.76%	大買/大賣/
2018/02/22	16	37.83	12	37.89	37.55	4	2,784	0.14%
2018/02/21	6	35.53	3	35.75	35.65	3	2,721	0.11%
2018/02/12	1	35.20	0	0.00	35.05	1	2,748	0.04%
2018/02/09	3	34.08	13	33.67	34.60	-10	2,787	-0.36%
2018/02/08	7	35.69	2	35.85	35.10	5	2,855	0.18%
2018/02/07	40	37.04	24	36.99	36.70	16	3,143	0.51%
2018/02/06	21	35.06	16	33.73	33.75	5	3,204	0.16%
2018/02/05	2	36.30	2	36.20	37.00	0	3,174	0.00%
2018/02/02	3	38.43	3	38.03	37.85	0	3,156	0.00%
2018/02/01	8	38.76	10	38.64	38.20	-2	3,153	-0.06%
2018/01/31	19	38.91	0	0.00	38.50	19	3,161	0.60%
2018/01/30	11	40.35	71	40.46	39.90	-60	3,118	-1.92%
2018/01/29	203	41.60	206	42.40	41.50	-3	3,062	-0.10%	大買/大賣/
2018/01/26	111	43.19	138	44.16	42.10	-27	2,883	-0.94%	大買/大賣/
2018/01/25	119	42.31	16	43.99	44.95	103	2,661	3.87%	大買/鉅額交易
2018/01/24	166	41.51	9	41.08	40.90	157	2,521	6.23%	大買/鉅額交易
2018/01/23	12	40.36	15	40.41	41.25	-3	2,463	-0.12%
2018/01/22	16	40.89	19	40.67	40.50	-3	2,433	-0.12%
2018/01/19	90	41.34	214	40.83	40.20	-124	2,303	-5.38%	大賣/鉅額交易
2018/01/18	25	37.38	36	38.19	38.65	-11	1,949	-0.56%
2018/01/17	4	35.34	0	0.00	35.15	4	1,859	0.22%
2018/01/16	0	0.00	1	35.00	34.75	-1	1,867	-0.05%
2018/01/15	2	35.25	0	0.00	35.10	2	1,914	0.10%
2018/01/12	7	35.16	8	35.12	35.05	-1	2,050	-0.05%
2018/01/10	0	0.00	2	35.55	34.80	-2	2,109	-0.09%
2018/01/09	2	34.00	0	0.00	34.50	2	2,105	0.10%
2018/01/08	4	33.88	21	33.68	33.45	-17	2,150	-0.79%
2018/01/05	4	34.21	0	0.00	34.10	4	2,233	0.18%
2018/01/04	2	34.55	0	0.00	34.60	2	2,294	0.09%
2018/01/03	0	0.00	1	34.85	34.55	-1	2,321	-0.04%