威剛 (3260)-台新-高雄券商分點個股進出

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

威剛

(3260)

可現股當沖

股價
90.9
漲跌
▲0.5
漲幅
+0.55%
成交量
1,911張
產業
上櫃半導體類股
1097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

威剛 (3260)籌碼相關－台新-高雄券商分點個股進出

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-高雄券商分點個股進出
台新-高雄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
2024/11/22	2	91.10	2	91.15	90.90	0	2,530	0.00%
2024/11/21	1	90.40	3	90.60	90.40	-2	2,543	-0.08%
2024/11/19	0	0.00	1	89.10	89.60	-1	2,565	-0.04%
2024/11/18	2	88.80	2	89.00	88.80	0	2,615	0.00%
2024/11/15	4	88.88	6	88.97	88.80	-2	2,627	-0.08%
2024/11/14	3	88.70	1	88.70	88.90	2	2,681	0.07%
2024/11/13	3	89.20	9.3	89.96	89.90	-6.3	2,731	-0.23%
2024/11/12	1.1	89.25	1	89.20	89.20	0.1	2,796	0.00%
2024/11/11	3.1	90.98	8.1	91.43	90.40	-5	2,836	-0.18%
2024/11/08	65.6	89.84	19	90.14	90.00	46.6	2,864	1.63%
2024/11/07	83.2	90.38	7	90.33	90.10	76.2	2,983	2.55%
2024/11/06	16	87.63	20.1	88.42	88.80	-4.1	2,949	-0.14%
2024/11/05	0	0.00	1.1	85.94	85.80	-1.1	2,962	-0.04%
2024/11/04	3	84.70	5	85.10	84.80	-2	3,030	-0.07%
2024/11/01	0	0.00	1	84.10	86.10	-1	3,128	-0.03%
2024/10/30	0	0.00	1	85.10	85.70	-1	3,188	-0.03%
2024/10/29	4	84.58	0	0.00	84.50	4	3,210	0.12%
2024/10/28	2	86.30	0	0.00	86.10	2	3,212	0.06%
2024/10/25	2	87.45	0	0.00	87.60	2	3,222	0.06%
2024/10/24	3	88.03	0	0.00	87.90	3	3,239	0.09%
2024/10/23	1	89.20	2	89.50	88.80	-1	3,273	-0.03%
2024/10/22	2	89.00	1	89.10	89.40	1	3,287	0.03%
2024/10/21	4	89.30	1	88.40	89.30	3	3,349	0.09%
2024/10/18	1	88.50	0	0.00	88.50	1	3,432	0.03%
2024/10/15	0	0.00	4	87.83	87.90	-4	3,554	-0.11%
2024/10/14	0	0.00	1	87.40	87.30	-1	3,682	-0.03%
2024/10/11	6.1	88.17	5	88.56	87.90	1.1	3,709	0.03%
2024/10/09	2.1	88.59	0	0.00	88.10	2.1	3,808	0.05%
2024/10/08	1	89.00	3	89.10	89.00	-2	3,834	-0.05%
2024/10/07	4	88.70	1	88.90	89.00	3	4,026	0.07%
2024/10/04	0.1	88.50	0	0.00	88.90	0.1	4,069	0.00%
2024/10/01	2	88.30	4	88.60	88.80	-2	4,119	-0.05%
2024/09/30	3	88.67	5	88.44	88.70	-2	4,170	-0.05%
2024/09/27	5.1	91.25	13	91.70	90.60	-7.9	4,229	-0.19%
2024/09/26	39	93.41	24	93.67	91.40	15	4,237	0.35%
2024/09/25	9	89.58	0	0.00	89.60	9	4,179	0.22%
2024/09/24	3	89.10	3	89.47	89.10	0	4,247	0.00%
2024/09/23	0	0.00	0.2	89.00	89.00	-0.2	4,424	0.00%
2024/09/20	3.1	88.88	1	89.60	89.00	2.1	4,479	0.05%
2024/09/19	6	88.42	1	88.10	88.70	5	4,525	0.11%
2024/09/18	8	89.08	6	89.40	88.60	2	4,571	0.04%
2024/09/16	2	88.25	0.2	89.00	88.20	1.9	4,559	0.04%
2024/09/12	0	0.00	3	87.57	87.90	-3	4,746	-0.06%
2024/09/11	3	85.87	2	86.30	85.80	1	4,807	0.02%
2024/09/10	0	0.00	6	88.20	86.10	-6	4,886	-0.12%
2024/09/09	0	0.00	3	87.57	88.40	-3	4,944	-0.06%
2024/09/06	12	89.00	15.3	87.98	89.00	-3.3	5,119	-0.06%
2024/09/05	14.1	88.39	4	89.05	87.80	10.1	5,216	0.19%
2024/09/04	10	88.07	5	87.52	88.60	5	5,318	0.09%
2024/09/03	1.1	92.17	1	93.10	92.10	0.1	5,392	0.00%
2024/09/02	11	93.54	8	93.33	93.20	3	5,480	0.05%
2024/08/30	9	94.91	7	95.16	94.60	2	5,502	0.04%
2024/08/29	3	94.17	18	94.33	94.50	-15	5,801	-0.26%
2024/08/28	13	95.61	3	95.73	95.00	10	6,013	0.17%
2024/08/27	27	97.21	23	96.43	96.00	4	6,080	0.07%
2024/08/26	25.1	97.83	21.1	97.55	96.10	4	6,178	0.06%
2024/08/23	4	93.90	1	93.80	94.20	3	6,342	0.05%
2024/08/22	3	95.00	8	95.00	94.60	-5	6,397	-0.08%
2024/08/21	6.2	94.82	6	95.23	94.90	0.2	6,492	0.00%
2024/08/20	6.1	96.07	0.2	96.90	95.30	5.9	6,619	0.09%
2024/08/19	1	96.80	3.1	97.23	97.20	-2.1	6,687	-0.03%
2024/08/16	5	97.78	4	97.15	96.50	1	6,813	0.01%
2024/08/15	4.6	95.73	4.2	97.06	95.50	0.4	6,952	0.01%
2024/08/14	6.1	95.69	10.1	95.96	94.70	-4	6,964	-0.06%
2024/08/13	0.1	94.40	3	93.83	94.80	-2.9	7,002	-0.04%
2024/08/12	5.2	92.34	10	93.02	92.00	-4.8	7,066	-0.07%
2024/08/09	44.2	94.50	15	94.97	93.10	29.2	7,098	0.41%
2024/08/08	3	88.80	2	89.15	88.20	1	7,124	0.01%
2024/08/07	3	86.90	5	88.28	88.80	-2	7,668	-0.03%
2024/08/06	10	84.08	9	81.21	84.30	1	8,055	0.01%
2024/08/05	23.3	83.79	11	84.63	82.80	12.3	8,547	0.14%
2024/08/02	3	91.92	0	0.00	91.90	3	8,951	0.03%
2024/08/01	2.1	94.36	1	95.40	94.60	1.1	9,714	0.01%
2024/07/31	2	93.20	1	93.40	93.30	1	10,100	0.01%
2024/07/30	1.2	91.42	1	93.30	92.90	0.2	10,218	0.00%
2024/07/29	3.1	92.37	0	0.00	91.80	3.1	10,229	0.03%
2024/07/26	8.1	91.80	7	91.94	92.30	1.1	10,245	0.01%
2024/07/23	6	95.65	5	95.36	95.40	1	10,241	0.01%
2024/07/22	11.2	94.47	9	95.01	94.50	2.2	10,269	0.02%
2024/07/19	23.1	98.03	16	97.98	97.00	7.1	10,272	0.07%
2024/07/18	23.1	99.01	12	99.63	100.00	11.1	10,367	0.11%
2024/07/17	11	101.14	9	101.50	100.50	2	10,368	0.02%
2024/07/16	2	100.75	4	100.25	101.50	-2	10,450	-0.02%
2024/07/15	17.1	99.57	3.3	99.85	99.30	13.8	10,674	0.13%
2024/07/12	0	0.00	13	101.85	102.00	-13	10,671	-0.12%
2024/07/11	29	102.88	12.1	101.76	101.50	16.9	10,859	0.16%
2024/07/10	4.1	104.38	3.3	104.41	104.00	0.8	11,217	0.01%
2024/07/09	26.1	105.58	12.9	104.90	104.50	13.2	11,520	0.11%
2024/07/08	2	110.50	7.8	110.89	110.00	-5.8	11,807	-0.05%
2024/07/05	5.2	110.70	26	111.08	110.00	-20.8	12,222	-0.17%
2024/07/04	5.6	111.00	3.1	111.18	110.50	2.5	13,146	0.02%
2024/07/03	6.1	110.75	12	111.42	111.50	-5.9	13,317	-0.04%
2024/07/02	25	109.52	9	109.83	109.00	16	13,291	0.12%
2024/07/01	6	109.08	39	109.00	109.50	-33	13,273	-0.25%
2024/06/28	13.7	108.33	11	109.05	108.00	2.7	13,321	0.02%
2024/06/27	21.5	105.49	43	106.33	108.00	-21.5	13,359	-0.16%
2024/06/26	16	109.09	3	109.17	108.50	13	13,236	0.10%
2024/06/25	4.2	108.93	5	109.25	110.00	-0.8	13,272	-0.01%
2024/06/24	14	110.57	3.1	110.99	110.00	10.9	13,259	0.08%
2024/06/21	7.2	112.36	8.1	112.56	112.50	-0.9	13,285	-0.01%
2024/06/20	9.6	113.90	18.9	114.05	114.00	-9.3	13,302	-0.07%
2024/06/19	35	113.14	23.2	112.94	112.50	11.8	13,373	0.09%
2024/06/18	23.6	112.85	30.3	112.60	113.50	-6.7	13,604	-0.05%
2024/06/17	15.2	111.57	17.1	111.41	111.00	-1.9	13,570	-0.01%
2024/06/14	34	113.99	41	114.30	113.50	-7	13,509	-0.05%
2024/06/13	35.6	113.04	28.5	113.34	113.50	7.1	13,446	0.05%
2024/06/12	13.4	110.64	13	109.88	111.50	0.4	13,299	0.00%
2024/06/11	10.5	108.13	15	109.30	107.50	-4.5	13,213	-0.03%
2024/06/07	39.1	109.32	69.3	110.16	109.50	-30.2	13,154	-0.23%
2024/06/06	16.3	112.20	1.4	111.86	110.00	14.9	13,061	0.11%
2024/06/05	17.2	111.82	25.6	111.11	112.00	-8.4	13,021	-0.06%
2024/06/04	76.9	113.34	41.1	113.97	110.50	35.8	13,062	0.27%
2024/06/03	39.1	116.40	61.7	116.59	117.00	-22.6	12,871	-0.18%
2024/05/31	13.4	113.69	16.1	113.97	114.00	-2.7	12,663	-0.02%
2024/05/30	31	114.39	35.4	114.02	113.50	-4.4	12,702	-0.03%
2024/05/29	100.5	115.32	161.3	115.50	115.50	-60.9	12,629	-0.48%	大賣/
2024/05/28	17.9	112.15	11.2	111.74	111.50	6.6	12,398	0.05%
2024/05/27	28.9	113.20	24.3	113.42	113.50	4.6	12,396	0.04%
2024/05/24	32.2	112.28	21.3	112.65	113.00	10.9	12,464	0.09%
2024/05/23	43.5	111.85	24.1	110.30	110.00	19.4	12,416	0.16%
2024/05/22	44.2	112.70	28.1	112.31	113.00	16.1	12,483	0.13%
2024/05/21	39.5	111.83	58.4	111.20	112.00	-18.9	12,427	-0.15%
2024/05/20	14	108.18	33	108.52	108.00	-19	12,395	-0.15%
2024/05/17	32	109.22	25	109.88	108.00	7	12,523	0.06%
2024/05/16	17	108.74	20.1	108.52	110.00	-3.1	12,642	-0.02%
2024/05/15	21.2	108.99	10.2	109.63	108.50	11	12,583	0.09%
2024/05/14	32.4	107.71	39.5	107.82	107.50	-7.1	12,564	-0.06%
2024/05/13	164	110.92	111	109.60	107.50	53	12,424	0.43%	大買/大賣/
2024/05/10	173.7	117.92	206.6	117.56	118.00	-32.9	11,870	-0.28%	大買/大賣/
2024/05/09	150.6	116.79	178.1	114.46	113.50	-27.5	11,440	-0.24%	大買/大賣/
2024/05/08	187.3	116.40	129	116.16	120.00	58.3	10,904	0.54%	大買/大賣/
2024/05/07	227.9	115.10	352	115.08	114.50	-124.2	10,440	-1.19%	大買/大賣/鉅額交易
2024/05/06	175.9	109.34	139.4	109.35	109.00	36.5	9,661	0.38%	大買/大賣/
2024/05/03	23.1	103.74	20.6	103.56	104.00	2.5	9,301	0.03%
2024/05/02	1	100.50	5	100.06	101.00	-4	9,229	-0.04%
2024/04/30	1	100.50	3	100.50	100.00	-2	9,522	-0.02%
2024/04/29	6	100.50	12	100.67	101.00	-6	9,534	-0.06%
2024/04/26	8	99.83	12.2	99.67	99.10	-4.2	9,577	-0.04%
2024/04/25	14.2	99.34	11	99.60	98.70	3.2	9,568	0.03%
2024/04/24	34.5	99.26	33	99.04	99.50	1.5	9,605	0.02%
2024/04/23	9	94.28	6	94.13	94.50	3	9,533	0.03%
2024/04/22	24.7	94.55	12	95.13	93.10	12.7	9,519	0.13%
2024/04/19	58.1	98.05	44.1	96.89	96.20	14	9,553	0.15%
2024/04/18	186.5	101.99	66.6	101.18	102.50	119.9	9,358	1.28%	大買/鉅額交易
2024/04/17	45.1	103.87	38.1	104.43	103.50	7	9,265	0.08%
2024/04/16	124.1	106.77	75.3	105.48	104.00	48.8	9,086	0.54%	大買/
2024/04/15	53.4	113.16	44.4	113.53	115.50	9	8,768	0.10%
2024/04/12	96.6	112.84	81.8	113.37	113.00	14.8	8,612	0.17%
2024/04/11	106.2	110.30	118.6	110.15	108.50	-12.4	8,205	-0.15%	大買/大賣/
2024/04/10	82.6	110.10	189.3	110.80	113.00	-106.7	7,874	-1.36%	大賣/鉅額交易
2024/04/09	46.3	102.94	60.2	102.49	103.00	-13.9	7,133	-0.19%
2024/04/08	4.3	100.73	11.2	100.65	101.00	-6.9	7,015	-0.10%
2024/04/03	4	99.85	13	99.76	100.00	-9	7,454	-0.12%
2024/04/02	15	101.39	23	101.52	99.90	-8	7,596	-0.11%
2024/04/01	18.3	100.31	64	100.43	100.50	-45.7	7,633	-0.60%
2024/03/29	43.2	99.63	27	100.03	98.70	16.2	7,545	0.21%
2024/03/28	43	99.69	17.1	99.54	98.80	25.9	7,521	0.34%
2024/03/27	7	98.94	4.1	98.85	98.80	2.9	7,648	0.04%
2024/03/26	9	98.54	15.2	98.37	96.90	-6.2	7,691	-0.08%
2024/03/25	12.2	98.40	21.1	98.58	98.30	-8.9	7,665	-0.12%
2024/03/22	71.7	100.38	42.2	99.60	98.70	29.5	7,688	0.38%
2024/03/21	60.4	99.83	75.2	99.83	100.50	-14.8	7,607	-0.19%
2024/03/20	5	96.76	2	97.30	96.00	3	7,517	0.04%
2024/03/19	7	97.01	5.6	96.75	96.90	1.5	7,570	0.02%
2024/03/18	8	96.38	6	96.95	96.20	2	7,683	0.03%
2024/03/15	7	95.86	6	95.73	95.60	1	7,859	0.01%
2024/03/14	9.2	95.37	28	95.55	94.90	-18.8	7,976	-0.24%
2024/03/13	7.1	96.54	6	97.93	95.70	1.1	8,232	0.01%
2024/03/12	26.1	96.99	6	97.52	97.80	20.1	8,413	0.24%
2024/03/11	5.3	97.37	4	96.55	97.20	1.3	8,539	0.02%
2024/03/08	35.7	95.12	43	96.26	94.20	-7.3	8,601	-0.09%
2024/03/07	35.5	97.94	28	97.14	96.20	7.5	8,690	0.09%
2024/03/06	24	97.14	15	97.43	97.10	9	8,643	0.10%
2024/03/05	19.7	97.75	56.1	97.68	97.40	-36.4	8,800	-0.41%
2024/03/04	20	100.49	22	100.83	99.50	-2	8,784	-0.02%
2024/03/01	17	99.32	16	99.81	99.20	1	8,773	0.01%
2024/02/29	22	99.31	25	99.82	100.00	-3	8,862	-0.03%
2024/02/27	36.1	99.17	27	100.02	98.50	9.1	8,902	0.10%
2024/02/26	43.4	98.48	21.1	98.45	98.00	22.3	8,918	0.25%
2024/02/23	28.4	102.03	49.2	101.92	100.00	-20.8	8,893	-0.23%
2024/02/22	54	100.59	10	100.65	101.00	44	8,812	0.50%
2024/02/21	23.2	100.28	41.4	100.90	100.00	-18.2	8,855	-0.21%
2024/02/20	39	99.77	88	99.03	99.80	-49	8,902	-0.55%
2024/02/19	23.7	98.08	48.7	98.82	99.90	-25	8,840	-0.28%
2024/02/16	35	96.70	16	96.69	97.30	19	8,830	0.22%
2024/02/15	10	97.26	31	97.27	97.40	-21	8,904	-0.24%
2024/02/05	24.1	95.04	23	95.30	95.10	1.1	9,083	0.01%
2024/02/02	5.2	96.13	12	96.29	96.00	-6.8	9,175	-0.07%
2024/02/01	16	95.96	4	96.15	96.00	12	9,408	0.13%
2024/01/31	10	95.78	9	96.03	95.90	1	9,593	0.01%
2024/01/30	10	96.01	13	96.22	95.70	-3	9,829	-0.03%
2024/01/29	15.4	96.55	30	96.10	96.80	-14.6	10,000	-0.15%
2024/01/26	28	95.10	15	95.60	94.50	13	10,159	0.13%
2024/01/25	28.4	96.19	24.5	96.12	95.60	3.9	10,400	0.04%
2024/01/24	128.5	98.09	66	97.85	96.60	62.5	10,545	0.59%	大買/
2024/01/23	22	96.29	18	96.15	96.20	4	10,454	0.04%
2024/01/22	18.4	94.89	10	95.15	95.30	8.4	10,605	0.08%
2024/01/19	22	93.76	13	93.75	94.00	9	10,764	0.08%
2024/01/18	9.2	92.68	34.6	91.86	93.00	-25.5	10,885	-0.23%
2024/01/17	23	95.52	12.1	94.83	93.70	10.9	11,043	0.10%
2024/01/16	20.3	97.36	4	96.73	96.80	16.3	11,389	0.14%
2024/01/15	32.7	97.42	32.6	97.44	98.00	0.1	11,588	0.00%
2024/01/12	10.2	94.90	11.6	95.33	94.40	-1.4	11,747	-0.01%
2024/01/11	6.2	95.78	4	95.58	95.60	2.2	12,242	0.02%
2024/01/10	8.4	95.48	9.1	95.32	96.20	-0.7	12,853	-0.01%
2024/01/09	34	96.44	10	96.67	95.30	24	13,309	0.18%
2024/01/08	29.1	96.89	22.1	97.99	98.20	7.1	13,343	0.05%
2024/01/05	15	96.95	4	97.07	97.00	11	13,567	0.08%
2024/01/04	50.2	97.13	10	97.39	96.70	40.2	13,662	0.29%
2024/01/03	25.5	98.36	19	98.46	98.30	6.4	13,720	0.05%
2024/01/02	41.2	101.58	8.2	100.51	100.50	33	13,730	0.24%
2023/12/29	166.6	107.05	169.6	104.36	103.00	-3	13,802	-0.02%	大買/大賣/
2023/12/28	10	104.35	34.2	104.95	105.50	-24.2	13,716	-0.18%
2023/12/27	12.6	103.22	49.1	103.42	104.50	-36.5	14,145	-0.26%
2023/12/26	14.2	101.19	10.5	101.74	101.50	3.7	14,086	0.03%
2023/12/25	11	101.00	9	102.00	100.00	2	14,196	0.01%
2023/12/22	47.4	102.57	73.4	103.61	101.00	-26	14,205	-0.18%
2023/12/21	6.3	100.01	10	100.39	100.50	-3.7	14,047	-0.03%
2023/12/20	78.8	99.88	118.5	99.86	99.40	-39.7	14,006	-0.28%	大賣/
2023/12/19	16.4	100.65	12	100.08	100.00	4.4	14,001	0.03%
2023/12/18	13.2	102.26	40	102.21	102.50	-26.9	14,002	-0.19%
2023/12/15	43.6	104.10	55.4	104.97	102.00	-11.8	14,102	-0.08%
2023/12/14	12.1	103.34	48	103.04	103.00	-35.9	13,983	-0.26%
2023/12/13	20.5	103.74	12.6	102.86	102.50	7.9	13,988	0.06%
2023/12/12	55.1	105.67	48.7	105.24	104.00	6.4	14,226	0.04%
2023/12/11	45.5	104.63	15.3	104.86	104.50	30.3	14,214	0.21%
2023/12/08	81.5	103.64	98.3	103.80	104.00	-16.8	14,283	-0.12%
2023/12/07	140.3	103.43	80.2	103.50	100.50	60.1	14,549	0.41%	大買/
2023/12/06	55.4	99.58	39.3	100.43	102.50	16.1	14,518	0.11%
2023/12/05	24.8	98.25	10	99.16	98.30	14.8	14,444	0.10%
2023/12/04	42.5	101.84	43.8	102.36	101.00	-1.3	14,573	-0.01%
2023/12/01	13.5	99.35	22	99.30	99.60	-8.5	14,420	-0.06%
2023/11/30	48.7	101.00	54.2	101.36	100.00	-5.5	14,419	-0.04%
2023/11/29	45.1	98.47	16.1	98.57	98.90	29	14,336	0.20%
2023/11/28	9.4	95.88	11.1	96.02	96.70	-1.7	14,478	-0.01%
2023/11/27	36.2	94.87	12	95.45	94.10	24.2	14,801	0.16%
2023/11/24	25.4	97.47	4	96.85	96.30	21.4	14,833	0.14%
2023/11/22	12	98.08	9	98.39	98.20	3	14,586	0.02%
2023/11/21	23	99.27	2	99.40	98.90	21	14,530	0.14%
2023/11/20	19	99.56	16	99.48	99.10	3	14,495	0.02%
2023/11/17	24.4	98.12	9.2	98.79	97.70	15.2	14,378	0.11%
2023/11/16	37.5	100.68	12.4	100.68	99.80	25	14,182	0.18%
2023/11/15	30.3	104.86	31.2	104.03	102.00	-1	14,044	-0.01%
2023/11/14	56	104.97	35.1	104.59	105.00	20.9	13,852	0.15%
2023/11/13	34.5	104.94	68.7	105.32	105.00	-34.2	13,780	-0.25%
2023/11/10	17	102.00	26	102.10	101.50	-9	13,533	-0.07%
2023/11/09	111.2	102.11	100.5	100.88	101.00	10.6	13,446	0.08%	大買/
2023/11/08	93.6	103.52	64	103.81	103.00	29.6	13,263	0.22%
2023/11/07	73.5	102.71	103.5	104.17	105.00	-30	13,107	-0.23%	大賣/
2023/11/06	118.4	101.49	81	101.43	101.50	37.4	12,926	0.29%	大買/
2023/11/03	82	99.26	82	99.86	100.50	0	12,866	0.00%
2023/11/02	66.4	99.28	73.4	99.42	99.30	-7	12,685	-0.06%
2023/11/01	30	96.88	20.4	96.62	96.20	9.6	12,404	0.08%
2023/10/31	73.1	98.34	59.1	98.74	97.40	14	12,230	0.11%
2023/10/30	26.1	97.92	36	97.69	98.50	-9.9	12,040	-0.08%
2023/10/27	28.2	95.70	46.3	94.83	94.10	-18.1	11,889	-0.15%
2023/10/26	36.1	98.31	37.1	98.60	97.50	-1	11,731	-0.01%
2023/10/25	29.2	99.70	51.5	99.70	99.10	-22.3	11,706	-0.19%
2023/10/24	142.4	103.18	130.5	101.77	101.50	11.9	11,574	0.10%	大買/大賣/
2023/10/23	61	105.08	79	105.61	106.00	-18	11,171	-0.16%
2023/10/20	85.1	102.60	82.2	102.95	105.00	2.8	10,962	0.03%
2023/10/19	93.3	104.22	117.4	104.43	104.00	-24.1	10,690	-0.23%	大賣/
2023/10/18	242.2	101.13	200.1	101.28	101.50	42.1	10,203	0.41%	大買/大賣/
2023/10/17	52	99.18	121.7	100.32	100.00	-69.7	9,629	-0.72%	大賣/
2023/10/16	31.2	96.33	22.1	96.09	96.10	9.1	9,184	0.10%
2023/10/13	83.1	96.08	70.3	97.14	96.70	12.8	9,084	0.14%
2023/10/12	38.4	92.82	44.4	93.40	93.60	-6	8,735	-0.07%
2023/10/11	66	93.49	56.3	92.89	92.20	9.7	8,644	0.11%
2023/10/06	37	93.39	36	93.39	93.00	1	8,530	0.01%
2023/10/05	38	92.04	33.3	91.64	91.00	4.7	8,348	0.06%
2023/10/04	61	93.43	59.5	92.96	92.50	1.5	8,233	0.02%
2023/10/03	73	92.86	127.2	92.52	92.90	-54.2	7,895	-0.69%	大賣/
2023/10/02	17.4	87.70	18.2	87.36	88.40	-0.9	7,471	-0.01%
2023/09/28	15.8	85.20	11	84.74	84.50	4.8	7,488	0.06%
2023/09/27	16	86.53	18	86.75	87.20	-2	7,596	-0.03%
2023/09/26	9.1	87.17	9.5	86.85	86.20	-0.4	7,780	-0.01%
2023/09/25	2.1	89.38	24	89.83	88.70	-21.9	7,815	-0.28%
2023/09/22	6	88.05	15	88.37	89.30	-9	7,994	-0.11%
2023/09/21	26	87.09	11	86.71	87.60	15	8,294	0.18%
2023/09/20	37	90.03	14	87.87	87.20	23	8,502	0.27%
2023/09/19	24	91.38	59	90.20	90.30	-35	8,469	-0.41%
2023/09/18	25	92.02	14	91.75	91.40	11	8,485	0.13%
2023/09/15	84.3	93.07	48.5	93.08	93.40	35.8	8,464	0.42%
2023/09/14	20	91.14	20	91.41	90.80	0	8,253	0.00%
2023/09/13	34	90.08	37	89.86	90.70	-3	8,356	-0.04%
2023/09/12	107.5	90.52	100	90.87	90.40	7.5	8,732	0.09%	大買/
2023/09/11	26.5	89.53	33.1	89.39	88.60	-6.6	8,394	-0.08%
2023/09/08	11	87.17	3	87.17	86.90	8	8,411	0.10%
2023/09/07	29	89.36	47	89.26	88.80	-18	8,471	-0.21%
2023/09/06	11	87.43	7	87.53	86.80	4	8,412	0.05%
2023/09/05	25	86.76	19	86.91	87.40	6	8,433	0.07%
2023/09/04	18.6	87.06	24	86.78	86.00	-5.4	8,399	-0.06%
2023/09/01	18.3	87.77	14.4	88.35	87.90	4	8,392	0.05%
2023/08/31	84.3	87.28	77.3	87.60	86.80	7	8,249	0.08%
2023/08/30	7.3	82.88	33.6	82.32	83.80	-26.3	7,899	-0.33%
2023/08/29	0	0.00	1	77.30	77.60	-1	7,849	-0.01%
2023/08/28	17	76.82	10	75.90	75.90	7	8,208	0.09%
2023/08/25	3	79.30	2	80.20	79.20	1	8,894	0.01%
2023/08/24	28	81.03	3	81.70	79.50	25	8,995	0.28%
2023/08/23	0	0.00	4	78.35	78.50	-4	9,032	-0.04%
2023/08/22	1	78.10	1	76.80	77.60	0	9,032	0.00%
2023/08/21	0	76.50	1	76.60	76.70	-1	9,034	-0.01%
2023/08/18	4	76.60	1	77.80	76.00	3	9,059	0.03%
2023/08/17	9.5	76.65	9	76.97	78.00	0.5	9,043	0.01%
2023/08/16	6	75.12	1	74.80	74.80	5	8,996	0.06%
2023/08/15	1	76.90	13	76.72	77.00	-12	9,025	-0.13%
2023/08/14	5	73.90	0	0.00	74.30	5	9,116	0.05%
2023/08/11	5	76.24	2	77.30	76.00	3	9,085	0.03%
2023/08/10	11.6	76.72	12	77.82	76.70	-0.5	9,049	0.00%
2023/08/09	47	82.73	27	81.01	79.50	20	8,965	0.22%
2023/08/08	0	0.00	2	79.70	78.70	-2	8,826	-0.02%
2023/08/02	3.2	80.51	5	80.94	80.00	-1.9	8,776	-0.02%
2023/08/01	2	83.80	4	83.63	82.60	-2	8,739	-0.02%
2023/07/31	3	84.00	7	83.00	81.90	-4	8,707	-0.05%
2023/07/28	34	82.90	29	83.08	83.70	5	8,634	0.06%
2023/07/27	15	80.66	13	81.02	81.30	2	8,513	0.02%
2023/07/26	4	76.53	2	77.00	76.80	2	8,403	0.02%
2023/07/25	3	78.03	2	77.95	78.10	1	8,410	0.01%
2023/07/24	2	78.60	19	78.06	78.60	-17	8,446	-0.20%
2023/07/21	3	79.03	2	78.70	79.80	1	8,399	0.01%
2023/07/20	8	81.71	2	81.35	81.00	6	8,360	0.07%
2023/07/19	9	83.21	8	83.50	82.50	1	8,289	0.01%
2023/07/18	16	82.23	5	82.72	81.90	11	8,264	0.13%
2023/07/17	7	84.66	24.2	84.71	84.80	-17.2	8,211	-0.21%
2023/07/14	12.2	84.59	9	85.14	85.70	3.2	8,239	0.04%
2023/07/13	9	83.93	39	83.75	83.30	-30	8,238	-0.36%
2023/07/12	0.1	81.80	8	82.13	81.60	-8	8,206	-0.10%
2023/07/11	9	82.30	2	82.20	82.20	7	8,166	0.09%
2023/07/10	14.1	82.31	8	81.88	81.80	6.1	8,154	0.07%
2023/07/07	21.2	84.00	17	83.91	83.30	4.2	8,179	0.05%
2023/07/06	14	88.86	14	88.84	87.40	0	8,163	0.00%
2023/07/05	94	92.75	56	91.54	90.40	38	8,074	0.47%
2023/07/04	49.3	91.81	65	91.91	92.90	-15.7	7,943	-0.20%
2023/07/03	9	88.71	23	89.45	89.70	-14	7,786	-0.18%
2023/06/30	100.1	89.41	55	88.93	89.00	45.1	7,981	0.56%
2023/06/29	58.5	91.54	124	91.85	92.30	-65.5	7,891	-0.83%	大賣/
2023/06/28	62.2	90.36	82.6	90.21	88.20	-20.4	7,529	-0.27%
2023/06/27	24	85.96	32	86.84	86.40	-8	7,284	-0.11%
2023/06/26	17	88.32	12.1	87.27	86.90	4.9	7,213	0.07%
2023/06/21	15	90.31	14	90.10	90.60	1	7,206	0.01%
2023/06/20	53	91.47	29	90.94	90.40	24	7,312	0.33%
2023/06/19	54	92.46	36.4	92.85	92.50	17.7	7,249	0.24%
2023/06/16	78.7	92.28	106.6	91.98	92.10	-28	6,985	-0.40%	大賣/
2023/06/15	66	88.30	13	89.22	87.80	53	6,376	0.83%
2023/06/14	15	88.47	29.1	88.65	89.40	-14.1	6,180	-0.23%
2023/06/13	11.2	86.66	7	87.40	86.00	4.2	5,947	0.07%
2023/06/12	10	85.63	25	86.06	85.50	-15	5,805	-0.26%
2023/06/09	7	83.56	3	83.73	84.00	4	5,614	0.07%
2023/06/08	2	83.50	0.5	84.30	84.30	1.5	5,533	0.03%
2023/06/07	12	84.02	12.8	83.84	84.00	-0.8	5,479	-0.01%
2023/06/06	10	81.80	8	81.79	81.80	2	5,393	0.04%
2023/06/05	13	84.68	9	84.72	84.20	4	5,280	0.08%
2023/06/02	13.3	85.63	6	85.35	85.60	7.3	5,212	0.14%
2023/06/01	72.4	86.83	63.1	86.26	85.60	9.3	5,141	0.18%
2023/05/31	23	87.96	56.7	88.66	89.30	-33.7	4,817	-0.70%
2023/05/30	16.6	80.70	22.2	81.03	81.20	-5.6	4,092	-0.14%
2023/05/29	7	79.59	21.4	79.30	79.90	-14.4	3,973	-0.36%
2023/05/26	6.1	76.71	11.1	76.69	77.00	-5	3,866	-0.13%
2023/05/25	2.3	76.53	0	0.00	76.70	2.3	3,864	0.06%
2023/05/24	15	77.53	1	77.90	76.70	14	3,852	0.36%
2023/05/23	4.1	75.93	0	0.00	76.80	4.1	3,852	0.11%
2023/05/22	8	77.06	7	76.99	76.60	1	3,848	0.03%
2023/05/19	80	77.09	70.3	76.67	76.50	9.7	3,848	0.25%
2023/05/18	21.5	77.19	14	77.25	77.40	7.5	3,838	0.20%
2023/05/17	1.3	74.37	7.1	74.33	74.70	-5.8	3,767	-0.15%
2023/05/15	1	72.10	0.2	72.14	72.20	0.9	3,795	0.02%
2023/05/12	3.2	71.78	6.1	72.17	72.80	-2.9	3,803	-0.08%
2023/05/11	4.2	71.21	0	0.00	70.60	4.2	3,793	0.11%
2023/05/10	0	73.00	0	0.00	73.10	0	3,773	0.00%
2023/05/08	1	73.00	0	0.00	73.50	1	3,799	0.03%
2023/05/05	1	73.00	2.1	73.47	73.70	-1.1	3,804	-0.03%
2023/05/04	2	74.75	0	0.00	74.70	2	3,827	0.05%
2023/05/03	0	0.00	0	74.60	75.20	0	3,838	0.00%
2023/05/02	0	0.00	2	75.45	75.80	-2	3,839	-0.05%
2023/04/28	12.1	75.43	9	75.03	75.00	3.1	3,886	0.08%
2023/04/27	7.3	73.51	12	74.15	75.00	-4.7	3,819	-0.12%
2023/04/26	1	70.70	0	0.00	71.20	1	3,755	0.03%
2023/04/25	2.1	71.01	2	72.10	71.00	0.1	3,748	0.00%
2023/04/24	4	73.68	6	73.75	73.60	-2	3,730	-0.05%
2023/04/21	6.1	73.11	2	73.65	72.70	4.1	3,741	0.11%
2023/04/20	4	73.23	2	73.95	73.10	2	3,726	0.05%
2023/04/19	20.1	74.47	4	74.68	74.30	16.1	3,705	0.43%
2023/04/18	12.1	76.41	3	76.17	76.20	9.1	3,633	0.25%
2023/04/17	7.5	78.12	35	78.10	78.30	-27.5	3,583	-0.77%
2023/04/14	6	79.78	6	79.27	79.10	0	3,536	0.00%
2023/04/13	4	80.13	0	80.00	79.60	4	3,497	0.11%
2023/04/12	13	81.86	22	82.54	82.40	-9	3,424	-0.26%
2023/04/11	16	81.79	39.3	81.82	81.30	-23.2	3,310	-0.70%
2023/04/10	12	78.20	2	79.20	78.10	10	3,139	0.32%
2023/04/07	78	80.74	52.1	80.43	80.00	26	3,077	0.84%
2023/04/06	1.7	79.39	23.2	78.80	79.60	-21.5	2,938	-0.73%
2023/03/31	42	80.02	58.1	80.26	79.50	-16.1	2,864	-0.56%
2023/03/30	42.4	76.68	27.1	76.83	76.00	15.4	2,577	0.60%
2023/03/29	5	73.62	5	73.38	74.00	0	2,441	0.00%
2023/03/28	10	74.66	2	73.75	73.70	8	2,425	0.33%
2023/03/27	21.7	78.34	12	77.12	75.80	9.7	2,377	0.41%
2023/03/24	44	77.70	35.9	78.48	78.50	8.2	2,305	0.35%
2023/03/23	18.7	75.91	24	75.47	76.80	-5.3	2,166	-0.24%
2023/03/22	1	73.00	8.1	72.37	73.30	-7.1	1,978	-0.36%
2023/03/21	1.3	70.32	11	70.50	70.60	-9.7	1,869	-0.52%
2023/03/17	0	0.00	33	67.60	68.40	-33	1,828	-1.80%
2023/03/16	8	67.45	4	66.63	66.70	4	1,806	0.22%
2023/03/14	4	68.60	18.1	67.70	67.50	-14.1	1,829	-0.77%
2023/03/13	30	69.32	29	69.53	69.90	1	1,818	0.05%
2023/03/10	3.1	70.64	3	71.00	70.20	0.1	1,805	0.01%
2023/03/09	5	71.58	15	71.46	71.20	-10	1,793	-0.56%
2023/03/08	18	70.75	2	70.85	71.00	16	1,771	0.90%
2023/03/07	12	70.45	17	70.35	70.40	-5	1,759	-0.28%
2023/03/06	13	70.86	11.3	70.99	70.60	1.8	1,752	0.10%
2023/03/03	39	68.81	22.1	68.97	69.30	16.9	1,686	1.00%
2023/03/02	10.3	68.06	2	68.10	67.90	8.3	1,644	0.50%
2023/02/24	0	67.60	8	66.66	66.30	-8	1,620	-0.49%
2023/02/23	6.2	67.50	0	0.00	67.40	6.2	1,635	0.38%
2023/02/22	3	67.10	0	0.00	67.10	3	1,680	0.18%
2023/02/21	5	68.60	3.8	68.36	68.20	1.2	1,780	0.07%
2023/02/20	2	69.45	11	69.10	69.70	-9	1,895	-0.47%
2023/02/17	3	68.53	2	69.20	69.20	1	1,918	0.05%
2023/02/16	54	68.24	56	67.96	69.60	-2	1,926	-0.11%
2023/02/15	9	67.49	9	68.17	67.80	0	1,904	0.00%
2023/02/14	8.5	67.53	25	67.16	68.20	-16.5	1,842	-0.89%
2023/02/13	1	64.60	0	0.00	64.60	1	1,772	0.06%
2023/02/10	5	65.70	3	65.60	65.60	2	1,770	0.11%
2023/02/09	2	66.30	0.2	66.31	66.00	1.8	1,766	0.10%
2023/02/08	1	66.60	0	0.00	66.30	1	1,759	0.06%
2023/02/07	5	66.10	1	66.00	66.10	4	1,750	0.23%
2023/02/06	4	65.75	2.3	65.99	65.10	1.7	1,742	0.10%
2023/02/03	1	66.50	2	66.40	65.90	-1	1,714	-0.06%
2023/02/02	3.5	65.89	4.1	66.25	66.70	-0.6	1,712	-0.04%
2023/02/01	0	0.00	1	65.70	65.00	-1	1,717	-0.06%
2023/01/31	0	0.00	7	65.30	65.50	-7	1,693	-0.41%
2023/01/30	0.5	65.30	11.1	65.02	65.40	-10.6	1,680	-0.63%
2023/01/17	0	0.00	3	62.40	62.20	-3	1,610	-0.19%
2023/01/16	0	0.00	2	62.40	62.60	-2	1,617	-0.12%
2023/01/13	3	61.57	0	0.00	61.90	3	1,616	0.19%
2023/01/12	3	62.43	3	62.43	61.60	0	1,641	0.00%
2023/01/11	5	63.08	4	63.35	63.40	1	1,659	0.06%
2023/01/10	0	0.00	5	62.70	62.70	-5	1,693	-0.30%
2023/01/09	7	61.96	1	62.10	62.20	6	1,700	0.35%
2023/01/06	4	60.53	7.1	61.21	61.60	-3.1	1,698	-0.18%
2023/01/05	0	0.00	2	60.50	60.30	-2	1,698	-0.12%
2023/01/04	1	57.80	2	58.20	58.70	-1	1,698	-0.06%
2023/01/03	4.1	57.48	3.1	57.52	57.80	1	1,719	0.06%
2022/12/30	0	57.10	0	0.00	57.00	0	1,766	0.00%
2022/12/29	0	0.00	2	56.15	57.00	-2	1,770	-0.11%
2022/12/23	0	0.00	2	56.35	57.60	-2	1,800	-0.11%
2022/12/22	1	58.00	1	59.00	57.70	0	1,800	0.00%
2022/12/21	0	0.00	1	58.70	57.80	-1	1,802	-0.06%
2022/12/20	0	58.80	1	59.20	58.20	-1	1,800	-0.05%
2022/12/19	1	59.00	0	0.00	59.20	1	1,817	0.06%
2022/12/16	1	59.60	0	0.00	59.80	1	1,814	0.06%
2022/12/15	1	60.50	4.3	60.40	60.60	-3.3	1,814	-0.18%
2022/12/14	1	60.50	0	0.00	60.30	1	1,816	0.06%
2022/12/13	1	60.30	0	0.00	60.10	1	1,808	0.06%
2022/12/12	0	0.00	1	60.60	60.40	-1	1,812	-0.06%
2022/12/09	2	59.20	0	0.00	59.20	2	1,816	0.11%
2022/12/08	1	58.81	3	59.03	59.00	-2	1,855	-0.11%
2022/12/07	4.1	59.69	1	59.10	59.00	3.1	1,858	0.17%
2022/12/06	5	60.98	0	0.00	61.00	5	1,833	0.27%
2022/12/05	0	0.00	2	63.60	63.70	-2	1,806	-0.11%
2022/12/02	0	0.00	5	62.82	62.90	-5	1,793	-0.28%
2022/12/01	6	62.30	7	62.47	62.00	-1	1,789	-0.06%
2022/11/30	4	61.78	0	0.00	61.70	4	1,787	0.22%
2022/11/29	2	61.00	2	61.30	61.40	0	1,787	0.00%
2022/11/28	0	0.00	2	61.70	61.80	-2	1,775	-0.11%
2022/11/25	0	0.00	10	63.62	62.50	-10	1,766	-0.57%
2022/11/24	4	62.75	20.1	63.33	63.80	-16.1	1,757	-0.92%
2022/11/23	3	62.80	4	62.65	62.50	-1	1,744	-0.06%
2022/11/22	3	62.67	0	0.00	62.40	3	1,746	0.17%
2022/11/21	7	63.89	20	63.85	63.20	-13	1,742	-0.75%
2022/11/18	12	64.38	6	63.97	64.30	6	1,716	0.35%
2022/11/17	9.5	64.48	21	64.74	64.40	-11.5	1,650	-0.70%
2022/11/16	23.5	62.44	26.1	62.77	63.30	-2.6	1,535	-0.17%
2022/11/15	14	60.44	1	60.60	60.40	13	1,402	0.93%
2022/11/14	6	58.97	7	59.24	59.70	-1	1,376	-0.07%
2022/11/11	17	57.99	8	58.24	58.10	9	1,348	0.67%
2022/11/09	0	0.00	2	56.90	56.40	-2	1,334	-0.15%
2022/11/08	0	0.00	1	56.50	55.90	-1	1,341	-0.07%
2022/11/07	3	56.23	3.1	56.50	56.60	-0.1	1,359	0.00%
2022/11/04	0	0.00	7.2	55.20	55.30	-7.2	1,362	-0.53%
2022/11/03	0	0.00	0.3	54.80	55.20	-0.3	1,363	-0.02%
2022/11/02	0	0.00	1	54.40	54.80	-1	1,365	-0.07%
2022/11/01	1	54.10	1	54.40	54.10	0	1,363	0.00%
2022/10/31	2.5	53.85	10	53.83	53.90	-7.5	1,375	-0.55%
2022/10/28	9.1	53.11	1	54.10	52.80	8.1	1,370	0.59%
2022/10/26	2	55.90	0	0.00	55.50	2	1,326	0.15%
2022/10/25	0	0.00	1	57.30	56.70	-1	1,322	-0.08%
2022/10/24	5	58.32	16	58.23	58.00	-11	1,323	-0.83%
2022/10/21	11	57.95	28	57.83	57.50	-17	1,320	-1.29%
2022/10/20	17	58.54	2	58.25	58.10	15	1,309	1.15%
2022/10/19	2	58.80	5	59.44	58.70	-3	1,290	-0.23%
2022/10/18	15	59.64	26	59.26	59.60	-11	1,267	-0.87%
2022/10/17	26	57.75	2	57.90	58.10	24	1,237	1.94%
2022/10/14	4	56.60	9	56.50	56.50	-5	1,257	-0.40%
2022/10/13	18	55.58	20	55.16	54.50	-2	1,303	-0.15%
2022/10/12	4	55.25	7	57.04	56.80	-3	1,290	-0.23%
2022/10/11	4	55.90	0	0.00	55.50	4	1,268	0.32%
2022/10/07	5	54.26	8	55.30	56.50	-3	1,265	-0.24%
2022/10/05	1	53.90	3	54.60	53.30	-2	1,241	-0.16%
2022/10/04	0	0.00	2	53.00	53.40	-2	1,238	-0.16%
2022/10/03	1	51.60	0	0.00	51.90	1	1,239	0.08%
2022/09/29	2	51.50	5	51.90	51.50	-3	1,264	-0.24%
2022/09/28	4	51.50	0	0.00	50.70	4	1,274	0.31%
2022/09/27	1	52.41	1	52.60	53.80	0	1,271	0.00%
2022/09/26	6.1	54.98	11	54.61	54.00	-4.9	1,272	-0.39%
2022/09/23	1	57.20	0	0.00	57.30	1	1,289	0.08%
2022/09/22	9	57.48	2	58.05	57.80	7	1,306	0.54%
2022/09/21	3	59.10	1	59.20	58.80	2	1,301	0.15%
2022/09/19	0	0.00	6	59.80	60.50	-6	1,326	-0.45%
2022/09/16	5	61.66	5	61.80	61.50	0	1,332	0.00%
2022/09/15	15	62.05	14	62.28	61.60	1	1,346	0.07%
2022/09/14	22	60.67	3	60.10	60.80	19	1,361	1.40%
2022/09/13	0	0.00	2	60.60	60.50	-2	1,380	-0.14%
2022/09/12	0	60.00	1	60.10	60.00	-1	1,423	-0.07%
2022/09/08	0	58.30	0	0.00	59.10	0	1,449	0.00%
2022/09/06	1	57.80	0	0.00	58.00	1	1,536	0.07%
2022/09/05	1	59.90	0	0.00	59.60	1	1,530	0.07%
2022/08/30	1	59.50	0	0.00	59.80	1	1,554	0.06%
2022/08/29	1	60.00	4	59.63	59.50	-3	1,567	-0.19%
2022/08/26	2	61.00	0	0.00	60.90	2	1,567	0.13%
2022/08/25	0	0.00	2	61.10	61.10	-2	1,568	-0.13%
2022/08/23	0	0.00	7	60.23	60.30	-7	1,651	-0.42%
2022/08/22	1	61.30	5	61.78	60.80	-4	1,673	-0.24%
2022/08/19	4	61.40	7	61.19	61.40	-3	1,667	-0.18%
2022/08/18	1	59.10	1	59.40	60.00	0	1,661	0.00%
2022/08/17	0	0.00	1	59.90	59.30	-1	1,656	-0.06%
2022/08/16	0	0.00	2	59.95	60.10	-2	1,654	-0.12%
2022/08/15	0	0.00	5	59.82	60.00	-5	1,648	-0.30%
2022/08/12	12	58.10	12	58.89	59.20	0	1,639	0.00%
2022/08/11	0	0.00	17	58.07	58.50	-17	1,629	-1.04%
2022/08/10	0	0.00	1	57.20	57.20	-1	1,634	-0.06%
2022/08/09	0	0.00	10	57.80	57.50	-10	1,645	-0.61%
2022/08/08	1	57.60	0	0.00	58.00	1	1,654	0.06%
2022/08/04	5	56.80	1	57.10	57.40	4	1,660	0.24%
2022/08/03	1	57.30	1	57.20	56.70	0	1,654	0.00%
2022/08/01	2	58.00	0	0.00	57.90	2	1,672	0.12%
2022/07/27	2	57.90	0	0.00	58.30	2	1,679	0.12%
2022/07/26	4	58.40	2	58.00	58.00	2	1,680	0.12%
2022/07/25	1	58.90	0	0.00	58.90	1	1,681	0.06%
2022/07/22	1	59.90	0	0.00	59.70	1	1,681	0.06%
2022/07/21	3	58.40	11	58.74	59.10	-8	1,696	-0.47%
2022/07/20	0	0.00	2	63.15	62.80	-2	1,656	-0.12%
2022/07/19	0	62.30	0	0.00	62.20	0	1,621	0.00%
2022/07/18	3	62.07	0	0.00	62.00	3	1,627	0.18%
2022/07/15	0	0.00	13.1	61.17	61.40	-13.1	1,641	-0.80%
2022/07/14	1	60.60	6	60.13	60.30	-5	1,649	-0.30%
2022/07/13	15	59.87	9	59.83	59.90	6	1,659	0.36%
2022/07/12	0	0.00	3	58.77	58.30	-3	1,678	-0.18%
2022/07/11	1	59.50	0	0.00	59.60	1	1,691	0.06%
2022/07/08	4	59.60	4	60.20	59.90	0	1,757	0.00%
2022/07/06	0	0.00	10	57.93	56.80	-10	1,801	-0.55%
2022/07/04	8	57.33	5	56.70	56.70	3	1,876	0.16%
2022/07/01	5	58.96	10.1	58.44	56.80	-5.1	1,900	-0.27%
2022/06/30	1	60.10	2	60.20	60.10	-1	1,886	-0.05%
2022/06/29	5	62.00	7	62.03	62.00	-2	1,894	-0.11%
2022/06/28	0	0.00	2	62.70	62.90	-2	1,893	-0.11%
2022/06/27	2	62.50	1.1	63.30	63.30	1	1,906	0.05%
2022/06/24	17	60.90	8	61.05	60.60	9	1,908	0.47%
2022/06/23	0.1	59.80	0	0.00	60.00	0.1	1,937	0.00%
2022/06/22	4.1	60.70	9	60.30	60.50	-5	1,992	-0.25%
2022/06/21	6	64.35	0	0.00	64.00	6	2,001	0.30%
2022/06/20	9.1	66.25	2	65.35	63.60	7.1	2,022	0.35%
2022/06/17	6.1	68.20	0	0.00	68.40	6.1	1,993	0.30%
2022/06/16	1	70.10	0	0.00	69.70	1	1,997	0.05%
2022/06/15	0	0.00	2	71.25	71.60	-2	2,020	-0.10%
2022/06/14	6	70.00	0	0.00	70.80	6	2,031	0.30%
2022/06/13	2	70.90	0	0.00	70.80	2	2,158	0.09%
2022/06/10	0	0.00	1	72.10	72.10	-1	2,236	-0.04%
2022/06/09	2	73.30	2	73.00	72.60	0	2,283	0.00%
2022/06/08	6	73.02	0	0.00	72.60	6	2,304	0.26%
2022/06/07	1	74.00	0	0.00	73.50	1	2,342	0.04%
2022/06/06	2	74.20	1	73.90	74.30	1	2,400	0.04%
2022/06/02	1	75.60	1	75.20	75.00	0	2,519	0.00%
2022/06/01	6.2	75.88	6	76.10	75.90	0.2	2,666	0.01%
2022/05/31	7.1	75.60	13.1	75.69	75.90	-6	2,807	-0.21%
2022/05/30	2.3	73.48	10	73.26	73.70	-7.7	3,111	-0.25%
2022/05/27	7	71.97	0	0.00	71.90	7	3,234	0.22%
2022/05/26	1	72.20	1	71.70	71.60	0	3,333	0.00%
2022/05/25	0	0.00	3	71.17	71.50	-3	3,520	-0.09%
2022/05/23	6	72.65	2	72.90	72.00	4	4,222	0.09%
2022/05/20	1	72.70	2	72.60	72.30	-1	4,774	-0.02%
2022/05/19	2	72.45	1	72.30	73.00	1	5,480	0.02%
2022/05/18	1	73.40	0.1	73.10	73.20	1	6,231	0.02%
2022/05/17	1	72.00	0	0.00	72.10	1	6,665	0.02%
2022/05/16	2	71.25	0	0.00	70.60	2	6,804	0.03%
2022/05/13	3	70.03	5	70.36	70.40	-2	6,822	-0.03%
2022/05/12	3.1	70.03	2	70.05	69.10	1.1	6,859	0.02%
2022/05/11	1	70.50	0	0.00	70.70	1	6,929	0.01%
2022/05/10	1	70.80	3	71.13	71.10	-2	7,112	-0.03%
2022/05/09	1	71.00	0	0.00	69.90	1	7,122	0.01%
2022/05/06	1.1	72.18	4	71.83	72.50	-2.9	7,127	-0.04%
2022/05/05	3	73.17	5	73.32	73.00	-2	7,140	-0.03%
2022/05/03	2	70.85	0	0.00	71.90	2	7,163	0.03%
2022/04/29	2	71.20	4	71.63	70.60	-2	7,191	-0.03%
2022/04/28	4	70.25	2	69.60	69.90	2	7,213	0.03%
2022/04/27	9	69.24	4	68.80	70.00	5	7,222	0.07%
2022/04/26	7.3	72.17	8	72.30	71.90	-0.7	7,202	-0.01%
2022/04/25	5.1	71.80	3	72.17	71.70	2.1	7,203	0.03%
2022/04/22	6	74.50	6	74.73	74.40	0	7,188	0.00%
2022/04/21	20	75.03	6	75.35	75.30	14	7,216	0.19%
2022/04/20	8	73.61	3	73.47	73.60	5	7,218	0.07%
2022/04/19	1	71.80	0	0.00	72.00	1	7,198	0.01%
2022/04/18	7.2	71.98	10	72.19	71.80	-2.9	7,199	-0.04%
2022/04/15	4.1	73.40	4	73.68	73.20	0.1	7,208	0.00%
2022/04/14	5.1	74.90	11	74.74	74.50	-6	7,228	-0.08%
2022/04/13	3.1	77.53	4	77.53	77.20	-0.9	7,182	-0.01%
2022/04/12	10.2	77.19	1.5	77.20	76.80	8.7	7,205	0.12%
2022/04/11	13.7	80.35	1	80.90	79.20	12.7	7,203	0.18%
2022/04/08	0	0.00	3	84.50	84.50	-3	7,163	-0.04%
2022/04/07	4	85.28	4	85.90	84.50	0	7,427	0.00%
2022/04/06	3	86.07	6	86.55	87.10	-3	7,467	-0.04%
2022/04/01	2	85.40	7	85.23	85.40	-5	7,476	-0.07%
2022/03/31	0	0.00	3	84.40	84.50	-3	7,511	-0.04%
2022/03/30	10	84.10	1	85.00	84.60	9	7,549	0.12%
2022/03/29	3	84.43	1.5	83.93	83.70	1.5	7,600	0.02%
2022/03/28	4.5	83.60	1.5	82.57	84.60	3	7,748	0.04%
2022/03/25	10	84.82	40.6	85.24	84.60	-30.6	7,780	-0.39%
2022/03/24	8	86.19	8	86.09	86.20	0	7,731	0.00%
2022/03/23	2	88.30	1	88.50	88.10	1	7,743	0.01%
2022/03/22	5	87.80	2	87.70	88.00	3	7,775	0.04%
2022/03/21	0	0.00	1	87.60	87.80	-1	7,790	-0.01%
2022/03/18	5	86.80	0	0.00	87.70	5	7,832	0.06%
2022/03/17	2.2	87.06	10	87.58	88.00	-7.9	7,914	-0.10%
2022/03/16	12.6	84.90	6	84.75	84.10	6.6	7,882	0.08%
2022/03/15	4.2	85.75	2.1	85.24	85.10	2.1	7,841	0.03%
2022/03/14	14	88.49	6	88.47	88.70	8	7,888	0.10%
2022/03/11	3	89.53	4	89.73	89.40	-1	7,995	-0.01%
2022/03/10	10.1	90.73	12	91.29	90.90	-2	8,219	-0.02%
2022/03/09	1.1	89.18	1	89.10	88.90	0.1	8,380	0.00%
2022/03/08	7.2	89.47	14	89.49	88.60	-6.8	8,716	-0.08%
2022/03/07	23.3	90.49	29.1	91.12	90.50	-5.8	8,633	-0.07%
2022/03/04	20	95.91	8	96.08	94.80	12	8,523	0.14%
2022/03/03	85.1	99.00	50	99.11	97.60	35.1	8,465	0.41%
2022/03/02	31.1	95.90	33	96.69	97.40	-1.9	8,222	-0.02%
2022/03/01	10.5	94.90	22	95.25	95.90	-11.5	8,276	-0.14%
2022/02/25	26	94.58	23	95.05	92.90	3	8,347	0.04%
2022/02/24	92.5	94.16	121	94.48	92.30	-28.5	9,000	-0.32%	大賣/
2022/02/23	44.1	98.23	86	98.00	99.50	-41.9	9,172	-0.46%
2022/02/22	139.1	97.08	122.3	97.22	96.40	16.8	9,004	0.19%	大買/大賣/
2022/02/21	226	99.92	208.2	99.00	96.50	17.8	8,632	0.21%	大買/大賣/
2022/02/18	145.3	95.19	161.8	96.13	99.00	-16.5	8,050	-0.20%	大買/大賣/
2022/02/17	37.9	92.60	42	93.11	91.30	-4.1	7,466	-0.05%
2022/02/16	43	90.42	10	90.87	91.10	33	7,066	0.47%
2022/02/15	3	89.33	4	89.78	88.60	-1	6,951	-0.01%
2022/02/14	9.5	88.59	5	88.70	89.60	4.5	6,975	0.06%
2022/02/11	2	90.50	8	90.20	90.40	-6	7,188	-0.08%
2022/02/10	9	90.36	42	89.50	91.10	-33	7,243	-0.46%
2022/02/09	0	0.00	5	87.18	87.50	-5	7,122	-0.07%
2022/02/08	0	0.00	6	86.97	86.30	-6	7,156	-0.08%
2022/02/07	1	85.60	7	85.69	86.20	-6	7,231	-0.08%
2022/01/26	5	83.60	2	83.65	83.60	3	7,368	0.04%
2022/01/25	0	0.00	4	82.48	83.10	-4	7,448	-0.05%
2022/01/24	5	80.94	7	81.21	82.30	-2	7,472	-0.03%
2022/01/21	6.1	83.11	1	83.60	82.50	5.1	7,481	0.07%
2022/01/20	1	84.60	4	84.70	84.60	-3	7,515	-0.04%
2022/01/19	25	85.61	1	86.00	85.50	24	7,561	0.32%
2022/01/18	2.1	86.17	5	86.72	86.30	-2.9	7,611	-0.04%
2022/01/17	2	85.50	3	85.53	85.80	-1	7,646	-0.01%
2022/01/14	16	85.54	14	85.40	85.20	2	7,699	0.03%
2022/01/13	3	87.83	11	87.83	87.50	-8	7,735	-0.10%
2022/01/12	9.1	87.14	10	86.70	86.70	-0.9	7,753	-0.01%
2022/01/11	8	86.91	1	87.00	87.20	7	7,782	0.09%
2022/01/10	8.1	87.32	0	0.00	87.30	8.1	7,779	0.10%
2022/01/07	20.1	87.72	23.1	87.25	87.30	-3	7,777	-0.04%
2022/01/06	1	88.90	2	89.00	88.60	-1	7,784	-0.01%
2022/01/05	4	88.90	8	89.10	88.80	-4	7,829	-0.05%
2022/01/04	6	90.05	2	90.55	90.00	4	7,859	0.05%
2022/01/03	10	90.73	1	92.60	90.70	9	7,850	0.11%
2021/12/30	73.3	93.66	54.1	93.85	92.30	19.2	7,850	0.24%
2021/12/29	4	91.55	22.8	91.82	92.20	-18.8	7,623	-0.25%
2021/12/28	7	91.77	10	91.12	90.80	-3	7,647	-0.04%
2021/12/27	11	91.41	9	91.56	91.40	2	7,735	0.03%
2021/12/24	9	91.59	1.1	90.93	90.50	8	7,746	0.10%
2021/12/23	16	91.12	33	90.85	91.20	-17	7,729	-0.22%
2021/12/22	47.5	92.17	38.1	92.11	90.80	9.3	7,722	0.12%
2021/12/21	10	90.74	21.4	90.70	89.90	-11.4	7,577	-0.15%
2021/12/20	7	89.46	17.3	89.25	89.10	-10.3	7,536	-0.14%
2021/12/17	9.3	88.93	8	88.76	88.70	1.3	7,532	0.02%
2021/12/16	19	91.06	15.1	90.97	90.60	3.9	7,493	0.05%
2021/12/15	59	91.12	11	91.07	91.50	48	7,462	0.64%
2021/12/14	13	90.44	16	91.16	89.90	-3	7,493	-0.04%
2021/12/13	18	91.94	12.1	92.05	92.50	5.9	7,481	0.08%
2021/12/10	3.1	90.03	3	90.13	89.70	0.1	7,416	0.00%
2021/12/09	11.1	90.91	20	91.59	90.20	-8.9	7,403	-0.12%
2021/12/08	9	94.20	11	93.45	92.80	-2	7,361	-0.03%
2021/12/07	8	93.48	49	93.50	92.80	-41	7,303	-0.56%
2021/12/06	53.6	93.50	29.3	92.79	92.20	24.3	7,190	0.34%
2021/12/03	38.4	91.48	39	91.92	93.00	-0.7	7,046	-0.01%
2021/12/02	77.2	91.40	86.2	91.76	89.40	-9	6,963	-0.13%
2021/12/01	6	85.45	10	85.95	86.70	-4	6,686	-0.06%
2021/11/30	9	86.29	4	86.23	86.10	5	6,719	0.07%
2021/11/29	27.2	84.54	54	83.95	84.80	-26.8	6,857	-0.39%
2021/11/26	18.5	87.21	21	86.82	86.10	-2.5	6,968	-0.04%
2021/11/25	89.3	90.79	91	90.86	88.90	-1.7	6,921	-0.02%
2021/11/24	84.3	92.10	50	92.35	92.90	34.3	6,804	0.50%
2021/11/23	217.5	94.15	183	94.76	91.80	34.5	6,712	0.51%	大買/大賣/
2021/11/22	34.1	91.62	93.1	92.62	94.00	-59	5,995	-0.98%
2021/11/19	27	87.24	14.2	86.35	85.50	12.8	5,554	0.23%
2021/11/18	76	87.88	23.4	88.19	88.50	52.6	5,632	0.93%
2021/11/17	8.2	85.16	28.3	85.61	86.80	-20.1	5,574	-0.36%
2021/11/16	18.3	85.22	19.2	84.58	84.10	-0.9	5,597	-0.02%
2021/11/15	7	80.84	18	81.61	82.00	-11	5,590	-0.20%
2021/11/12	9	80.71	41	80.70	80.70	-32	5,813	-0.55%
2021/11/11	18	80.82	25.7	80.72	80.70	-7.7	6,027	-0.13%
2021/11/10	195.3	79.57	287	80.03	81.30	-91.7	6,310	-1.45%	大買/大賣/
2021/11/09	50	86.56	19.6	86.55	86.10	30.5	6,547	0.47%
2021/11/08	7	85.03	9	85.22	85.20	-2	6,623	-0.03%
2021/11/05	6	84.02	4	84.08	83.80	2	6,975	0.03%
2021/11/04	11.6	86.31	12	85.43	85.40	-0.5	7,119	-0.01%
2021/11/03	13.4	85.97	31.1	84.88	86.80	-17.7	7,183	-0.25%
2021/11/02	23.1	83.32	13	83.95	81.90	10.1	7,209	0.14%
2021/11/01	3	83.40	7	83.80	83.80	-4	7,864	-0.05%
2021/10/29	9	83.28	7	83.30	83.00	2	8,009	0.02%
2021/10/28	9	83.40	10	83.53	83.80	-1	8,052	-0.01%
2021/10/27	8	82.71	21	82.64	82.70	-13	8,166	-0.16%
2021/10/26	18	81.51	12	82.31	80.80	6	8,183	0.07%
2021/10/25	13	81.35	8	81.85	82.10	5	8,216	0.06%
2021/10/22	5	80.70	22	80.89	81.60	-17	8,440	-0.20%
2021/10/21	13	80.83	44	81.43	79.60	-31	8,607	-0.36%
2021/10/20	22	79.26	9	79.77	79.70	13	8,725	0.15%
2021/10/19	2	78.65	10	79.02	78.90	-8	9,011	-0.09%
2021/10/18	13	77.58	16	77.39	77.50	-3	9,426	-0.03%
2021/10/15	13	77.55	49	77.61	77.30	-36	9,732	-0.37%
2021/10/14	1	75.30	5	76.18	76.30	-4	9,923	-0.04%
2021/10/13	19	75.75	9	77.17	74.80	10	10,017	0.10%
2021/10/12	41	80.40	15	79.34	78.20	26	10,175	0.26%
2021/10/08	4	79.90	1	80.00	79.20	3	10,281	0.03%
2021/10/07	5	79.62	12	79.20	80.00	-7	10,583	-0.07%
2021/10/06	6	78.13	5	78.04	77.10	1	10,983	0.01%
2021/10/05	35	76.87	28	74.50	78.20	7	11,295	0.06%
2021/10/04	23	76.99	11	75.13	74.20	12	11,500	0.10%
2021/10/01	17	78.62	4	79.63	77.70	13	11,719	0.11%
2021/09/30	0	0.00	7	80.66	81.40	-7	12,476	-0.06%
2021/09/29	9	80.53	20.5	80.18	80.10	-11.5	13,629	-0.08%
2021/09/28	0	0.00	4	82.73	82.80	-4	13,816	-0.03%
2021/09/27	4	84.15	2	83.30	83.90	2	14,240	0.01%
2021/09/24	2	83.35	10	83.75	83.10	-8	14,706	-0.05%
2021/09/23	16	83.18	16	82.97	83.20	0	15,148	0.00%
2021/09/22	14	82.51	38	82.31	82.20	-24	16,067	-0.15%
2021/09/17	9.5	84.12	19	83.09	84.60	-9.5	17,122	-0.06%
2021/09/16	12	82.65	27	83.06	82.00	-15	17,581	-0.09%
2021/09/15	4	83.73	3	83.83	83.60	1	17,732	0.01%
2021/09/14	4	85.52	22	85.46	85.10	-18	18,149	-0.10%
2021/09/13	12	86.24	7	86.37	85.70	5	18,268	0.03%
2021/09/10	15	86.83	20	86.81	87.30	-5	18,417	-0.03%
2021/09/09	6	84.57	20	85.02	85.40	-14	18,454	-0.08%
2021/09/08	37	84.95	15	84.78	84.00	22	18,513	0.12%
2021/09/07	39	84.75	40	84.22	83.90	-1	18,598	-0.01%
2021/09/06	47	87.34	70	87.23	85.90	-23	18,756	-0.12%
2021/09/03	20	89.23	10	89.10	88.90	10	18,862	0.05%
2021/09/02	20	91.57	26	91.06	89.30	-6	18,925	-0.03%
2021/09/01	34.3	89.65	58.3	90.58	91.70	-24	18,883	-0.13%
2021/08/31	24	87.88	18	87.98	87.80	6	18,824	0.03%
2021/08/30	22	87.90	14	88.67	87.60	8	18,995	0.04%
2021/08/27	17.1	88.01	4	88.30	88.30	13.1	19,293	0.07%
2021/08/26	26	89.14	21	89.53	88.30	5	19,414	0.03%
2021/08/25	14	88.85	23	89.31	89.20	-9	19,628	-0.05%
2021/08/24	55	89.13	34	89.32	88.00	21	20,161	0.10%
2021/08/23	65	90.61	59	90.81	91.30	6	20,234	0.03%
2021/08/20	38	89.27	33	89.12	88.40	5	20,512	0.02%
2021/08/19	22	91.30	34	91.27	89.10	-12	20,767	-0.06%
2021/08/18	54	90.11	81	91.01	93.90	-27	21,357	-0.13%
2021/08/17	53	89.35	37.3	89.03	87.50	15.7	21,851	0.07%
2021/08/16	191	90.01	146	90.22	90.00	45	22,124	0.20%	大買/大賣/
2021/08/13	79.2	90.79	107.4	91.54	88.70	-28.2	22,087	-0.13%	大賣/
2021/08/12	37.3	98.39	38	98.38	97.40	-0.8	21,933	0.00%
2021/08/11	53.3	100.53	60.1	98.90	99.40	-6.8	22,359	-0.03%
2021/08/10	30.5	107.48	17.2	106.62	106.00	13.3	22,218	0.06%
2021/08/09	14	112.64	13	114.81	110.50	1	22,524	0.00%
2021/08/06	37.3	119.02	48.2	119.14	117.50	-10.9	22,912	-0.05%
2021/08/05	154.3	123.51	134.4	123.08	119.00	20	23,304	0.09%	大買/大賣/
2021/08/04	27.2	117.58	29	116.86	119.00	-1.8	23,153	-0.01%
2021/08/03	13	115.04	25	114.54	115.00	-12	23,457	-0.05%
2021/08/02	42	113.46	56	114.66	115.50	-14	24,052	-0.06%
2021/07/30	7	109.64	13	110.92	109.00	-6	24,523	-0.02%
2021/07/29	34.3	109.98	37.3	110.30	111.50	-3	25,113	-0.01%
2021/07/28	27.7	107.95	34.6	107.76	108.00	-6.9	25,710	-0.03%
2021/07/27	42.2	119.08	32.2	118.34	115.00	10	26,625	0.04%
2021/07/26	18.1	118.36	21.1	119.55	121.00	-3	27,900	-0.01%
2021/07/23	50.5	118.49	101.4	118.11	117.00	-50.9	28,578	-0.18%	大賣/
2021/07/22	118.1	117.14	90	117.67	120.00	28.1	28,908	0.10%	大買/
2021/07/21	59.2	115.14	44.2	113.45	111.50	15	29,083	0.05%
2021/07/20	43.8	116.99	19.2	116.40	115.50	24.6	29,793	0.08%
2021/07/19	25.1	118.42	36	118.24	118.00	-10.9	30,267	-0.04%
2021/07/16	27.1	121.28	31.2	121.26	120.00	-4.1	31,287	-0.01%
2021/07/15	24.3	118.45	35.7	119.03	119.50	-11.4	32,162	-0.04%
2021/07/14	44	120.40	55.5	119.83	118.50	-11.5	32,502	-0.04%
2021/07/13	61.4	122.59	83.4	121.41	118.00	-22	32,438	-0.07%
2021/07/12	60.3	124.85	53.3	124.29	122.00	7	32,200	0.02%
2021/07/09	94.5	123.58	35.3	123.21	123.00	59.3	31,895	0.19%
2021/07/08	59.5	125.87	82.3	125.73	126.00	-22.8	31,793	-0.07%
2021/07/07	187.9	128.21	195.3	127.46	125.50	-7.4	31,619	-0.02%	大買/大賣/
2021/07/06	264	124.98	276.4	125.00	124.50	-12.4	30,890	-0.04%	大買/大賣/
2021/07/05	0	0.00	54.2	123.00	123.00	-54.2	29,864	-0.18%
2021/07/02	104.8	110.00	130.4	110.25	112.00	-25.6	29,796	-0.09%	大買/大賣/
2021/07/01	112.6	109.73	74.3	109.39	106.50	38.3	29,695	0.13%	大買/
2021/06/30	106.5	108.81	137.1	109.08	111.50	-30.6	29,394	-0.10%	大買/大賣/
2021/06/29	368.1	112.37	316.8	111.63	109.50	51.3	29,078	0.18%	大買/大賣/
2021/06/28	183.8	107.95	206.3	108.06	110.50	-22.6	28,318	-0.08%	大買/大賣/
2021/06/25	101.6	101.46	100.3	101.93	101.00	1.3	27,372	0.00%	大買/
2021/06/24	40	98.88	20	98.51	98.60	20	27,047	0.07%
2021/06/23	59.2	99.16	87	100.02	100.50	-27.8	26,874	-0.10%
2021/06/22	26.3	96.48	18.1	95.44	94.00	8.2	26,459	0.03%
2021/06/21	59	97.37	62.5	96.65	96.30	-3.5	26,334	-0.01%
2021/06/18	29	100.56	18	100.72	100.00	11	26,205	0.04%
2021/06/17	7	99.43	14	100.33	101.50	-7	26,145	-0.03%
2021/06/16	47	99.64	36	99.56	99.00	11	26,121	0.04%
2021/06/15	37.4	100.78	49.1	100.90	102.00	-11.7	26,036	-0.04%
2021/06/11	39.1	99.11	45.5	99.68	97.70	-6.4	25,849	-0.02%
2021/06/10	49	100.50	51.1	100.47	99.50	-2.1	25,768	-0.01%
2021/06/09	17	99.99	27	99.92	100.00	-10	25,680	-0.04%
2021/06/08	60.2	99.82	25	99.90	99.60	35.2	25,628	0.14%
2021/06/07	71.1	100.01	31	99.65	99.60	40.1	25,567	0.16%
2021/06/04	180	102.88	103	103.50	102.00	77	25,445	0.30%	大買/大賣/
2021/06/03	47.1	101.16	51	101.26	101.50	-3.9	25,198	-0.02%
2021/06/02	73	101.66	59.3	101.52	100.50	13.7	25,134	0.05%
2021/06/01	179	107.06	149.3	106.10	105.00	29.7	24,904	0.12%	大買/大賣/
2021/05/31	76.2	101.12	41	101.21	102.50	35.2	24,371	0.14%
2021/05/28	86.1	102.25	78.2	102.19	101.00	7.9	24,291	0.03%
2021/05/27	93.1	99.89	111.7	99.67	98.80	-18.6	24,169	-0.08%	大賣/
2021/05/26	189.3	100.28	150	101.61	98.20	39.3	23,954	0.16%	大買/大賣/
2021/05/25	127.1	96.32	139.4	100.18	102.00	-12.4	23,566	-0.05%	大買/大賣/
2021/05/24	88.2	91.23	103.2	91.59	93.00	-15	23,702	-0.06%	大賣/
2021/05/21	42.1	87.92	53	87.48	87.50	-11	23,717	-0.05%
2021/05/20	164.3	87.01	118	87.12	85.50	46.3	23,725	0.20%	大買/大賣/
2021/05/19	118.4	88.75	86.1	88.73	89.60	32.3	23,864	0.14%	大買/
2021/05/18	15.1	82.93	28	83.83	85.30	-12.9	23,558	-0.05%
2021/05/17	81.5	80.27	67.4	80.11	77.60	14.1	23,441	0.06%
2021/05/14	72.1	87.14	64.5	86.78	86.00	7.6	22,999	0.03%
2021/05/13	62.4	85.58	75	84.82	84.10	-12.6	22,681	-0.06%
2021/05/12	85.3	89.76	194.4	88.66	86.50	-109.1	22,141	-0.49%	大賣/鉅額交易
2021/05/11	98.6	97.57	50.1	97.78	95.90	48.6	21,576	0.23%
2021/05/10	163.3	112.35	158.1	110.55	106.50	5.1	21,130	0.02%	大買/大賣/
2021/05/07	128.2	109.09	120.3	109.53	111.50	8	20,493	0.04%	大買/大賣/
2021/05/06	144.1	104.88	141.4	104.59	103.00	2.7	19,876	0.01%	大買/大賣/
2021/05/05	131.8	108.18	149	107.00	102.50	-17.2	19,284	-0.09%	大買/大賣/
2021/05/04	402	117.67	358.5	115.73	113.00	43.5	18,703	0.23%	大買/大賣/
2021/05/03	394.7	125.89	304.6	125.84	121.00	90.1	17,606	0.51%	大買/大賣/
2021/04/29	172	114.62	191.7	114.62	121.00	-19.7	16,150	-0.12%	大買/大賣/
2021/04/28	91.1	114.27	207	112.79	110.00	-115.9	15,344	-0.76%	大賣/鉅額交易
2021/04/27	183.5	112.76	109	111.83	109.50	74.5	14,764	0.50%	大買/大賣/
2021/04/26	265.6	110.13	145.6	110.46	113.50	120	14,185	0.85%	大買/大賣/鉅額交易
2021/04/23	138.1	99.40	295.2	102.35	103.50	-157.1	13,245	-1.19%	大買/大賣/鉅額交易
2021/04/22	469.4	101.06	326.7	98.27	94.50	142.7	12,648	1.13%	大買/大賣/鉅額交易
2021/04/21	180.2	94.90	179.7	94.62	99.10	0.5	11,610	0.00%	大買/大賣/
2021/04/20	125.7	89.63	123.7	89.90	90.10	2	10,594	0.02%	大買/大賣/
2021/04/19	64.6	87.30	47	87.43	88.30	17.6	10,250	0.17%
2021/04/16	17	85.54	19.3	85.58	86.70	-2.3	10,423	-0.02%
2021/04/15	0.5	83.00	3	82.30	83.50	-2.5	10,278	-0.02%
2021/04/14	24	83.17	19	82.06	81.80	5	10,284	0.05%
2021/04/13	12.4	86.85	19.1	86.44	84.30	-6.7	10,193	-0.07%
2021/04/12	18	85.73	20	85.63	85.30	-2	10,101	-0.02%
2021/04/09	70	86.13	43	85.46	85.90	27	10,100	0.27%
2021/04/08	48.2	86.03	15	85.85	85.30	33.2	10,032	0.33%
2021/04/07	52.2	89.02	34	88.36	87.00	18.2	9,930	0.18%
2021/04/06	31	87.29	32	87.59	87.10	-1	9,735	-0.01%
2021/04/01	20	86.36	3	86.33	85.90	17	9,868	0.17%
2021/03/31	18	86.18	29	86.28	85.80	-11	9,824	-0.11%
2021/03/30	42.1	84.96	45	84.66	85.00	-2.9	9,816	-0.03%
2021/03/29	31.4	84.44	35	83.49	84.80	-3.6	9,775	-0.04%
2021/03/26	4.1	81.08	6	81.40	81.60	-1.9	9,679	-0.02%
2021/03/25	7	81.16	5	81.24	80.40	2	9,733	0.02%
2021/03/24	5	80.26	3	80.30	80.40	2	9,763	0.02%
2021/03/23	8	81.60	0	0.00	80.30	8	9,824	0.08%
2021/03/22	1	81.00	1	80.40	81.00	0	9,870	0.00%
2021/03/19	10.1	81.38	10	81.85	81.20	0.1	10,119	0.00%
2021/03/18	9	82.86	9	83.24	82.70	0	10,185	0.00%
2021/03/17	14	83.33	13	83.02	82.30	1	10,369	0.01%
2021/03/16	21	83.10	19	83.53	83.10	2	10,539	0.02%
2021/03/15	5	81.38	1	81.50	81.30	4	10,764	0.04%
2021/03/12	5	82.04	13	82.08	82.00	-8	10,952	-0.07%
2021/03/11	2	82.45	16	82.54	82.50	-14	11,268	-0.12%
2021/03/10	6	81.92	7	82.13	80.70	-1	11,828	-0.01%
2021/03/09	31	80.78	31	80.42	81.50	0	12,144	0.00%
2021/03/08	15	80.66	16.2	81.64	79.80	-1.2	13,341	-0.01%
2021/03/05	8	79.68	7	79.43	79.00	1	13,843	0.01%
2021/03/04	29	80.97	11	81.48	80.30	18	13,814	0.13%
2021/03/03	9	83.16	29	82.42	82.00	-20	13,763	-0.15%
2021/03/02	34	86.60	24	87.43	83.50	10	13,673	0.07%
2021/02/26	13	86.57	36	86.16	86.30	-23	13,470	-0.17%
2021/02/25	59	88.19	148.5	88.07	86.10	-89.5	13,406	-0.67%	大賣/
2021/02/24	276.2	89.97	157.1	89.04	87.80	119.1	13,151	0.91%	大買/大賣/鉅額交易
2021/02/23	109.6	85.87	90.4	85.11	86.70	19.2	12,341	0.16%	大買/
2021/02/22	68.4	82.13	40.3	82.39	82.00	28.1	11,843	0.24%
2021/02/19	83.5	80.49	78	80.06	79.60	5.5	11,600	0.05%
2021/02/18	43	76.91	42.5	77.03	77.50	0.5	11,299	0.00%
2021/02/17	10	74.23	15	74.51	75.20	-5	11,009	-0.05%
2021/02/05	2	72.90	17.4	72.95	72.90	-15.4	10,869	-0.14%
2021/02/04	37.2	73.72	32	73.31	73.00	5.2	10,839	0.05%
2021/02/03	0	0.00	6	72.15	71.50	-6	10,674	-0.06%
2021/02/02	1	72.10	5	71.58	71.30	-4	10,735	-0.04%
2021/02/01	4.1	70.52	7	70.87	71.20	-2.9	10,758	-0.03%
2021/01/29	2	69.65	3	69.77	69.50	-1	10,757	-0.01%
2021/01/28	16.1	70.59	2	70.15	70.10	14.1	10,723	0.13%
2021/01/27	21	72.27	7	71.70	71.70	14	10,696	0.13%
2021/01/26	9.9	72.36	7	72.41	72.40	2.9	10,631	0.03%
2021/01/25	6.2	71.97	12.2	70.92	72.30	-6	10,523	-0.06%
2021/01/22	2	69.45	7	70.00	70.80	-5	10,449	-0.05%
2021/01/21	6	69.57	3	69.17	69.00	3	10,419	0.03%
2021/01/20	10.5	69.61	5	70.98	69.00	5.5	10,366	0.05%
2021/01/19	12	71.37	1	71.20	71.10	11	10,298	0.11%
2021/01/18	6	70.52	6	70.72	71.00	0	10,260	0.00%
2021/01/15	18	74.18	76	72.92	72.80	-58	10,178	-0.57%
2021/01/14	25	73.85	22	73.99	75.00	3	10,086	0.03%
2021/01/13	23	74.73	2	74.70	74.40	21	9,993	0.21%
2021/01/12	32	75.65	35	74.53	74.00	-3	9,929	-0.03%
2021/01/11	67	76.60	78	76.79	75.20	-11	9,768	-0.11%
2021/01/08	1	72.30	2	72.40	72.30	-1	9,356	-0.01%
2021/01/07	7	71.44	6	71.80	71.80	1	9,348	0.01%
2021/01/06	16	70.76	25	70.42	70.90	-9	9,419	-0.10%
2021/01/05	25	72.69	19	72.26	72.00	6	9,347	0.06%
2021/01/04	25	72.32	12	72.79	72.80	13	9,352	0.14%
2020/12/31	44	73.62	59	73.15	73.00	-15	9,327	-0.16%
2020/12/30	10	73.63	20	73.56	73.60	-10	9,341	-0.11%
2020/12/29	20	74.41	27	75.23	73.70	-7	9,427	-0.07%
2020/12/28	75	75.45	65	75.44	75.40	10	9,278	0.11%
2020/12/25	25	73.54	19	73.68	73.30	6	8,960	0.07%
2020/12/24	49	72.99	36	73.25	73.30	13	8,889	0.15%
2020/12/23	10	70.73	19	71.01	72.10	-9	8,725	-0.10%
2020/12/22	18	70.82	20	71.17	68.90	-2	8,637	-0.02%
2020/12/21	7	70.67	31	69.55	71.20	-24	8,554	-0.28%
2020/12/18	17	70.51	8	70.71	70.50	9	8,478	0.11%
2020/12/17	30	71.70	11	71.65	71.70	19	8,411	0.23%
2020/12/16	5	71.28	11	71.42	71.10	-6	8,352	-0.07%
2020/12/15	58	72.34	84	71.29	69.70	-26	8,300	-0.31%
2020/12/14	15	75.19	29	75.43	74.90	-14	8,106	-0.17%
2020/12/11	39	74.98	22	75.13	75.10	17	8,011	0.21%
2020/12/10	19	75.89	15	75.98	74.70	4	7,749	0.05%
2020/12/09	49	76.53	51	76.39	76.30	-2	7,503	-0.03%
2020/12/08	37	74.45	42	74.49	75.00	-5	7,138	-0.07%
2020/12/07	116	75.36	62.1	74.38	74.50	53.9	6,914	0.78%	大買/
2020/12/04	160	75.76	164	75.37	74.30	-4	6,522	-0.06%	大買/大賣/
2020/12/03	108	72.24	120	72.33	72.20	-12	5,881	-0.20%	大買/大賣/
2020/12/02	462	70.99	418	71.02	72.70	44	5,464	0.81%	大買/大賣/
2020/12/01	52.1	64.76	63	65.16	67.10	-10.9	4,158	-0.26%
2020/11/30	7	61.61	6	61.98	61.00	1	3,549	0.03%
2020/11/27	12	61.63	9	61.69	61.40	3	3,496	0.09%
2020/11/26	4	60.48	39	60.55	61.30	-35	3,410	-1.03%
2020/11/25	15	60.59	8	60.35	59.40	7	3,310	0.21%
2020/11/24	19	61.37	15	61.57	60.50	4	3,242	0.12%
2020/11/23	13	60.91	17	60.79	61.00	-4	3,131	-0.13%
2020/11/20	33	60.20	9	60.11	59.70	24	3,028	0.79%
2020/11/19	0	0.00	33	59.05	59.40	-33	2,970	-1.11%
2020/11/18	11	59.70	3	59.30	59.20	8	2,950	0.27%
2020/11/17	25	59.75	25	59.81	59.50	0	2,927	0.00%
2020/11/16	11	58.65	4	58.63	58.40	7	2,838	0.25%
2020/11/13	1	58.20	0	0.00	58.20	1	2,923	0.03%
2020/11/12	7	58.17	16	58.14	57.80	-9	2,931	-0.31%
2020/11/11	4	57.90	4	57.93	57.70	0	2,978	0.00%
2020/11/10	6	59.10	20	59.04	58.60	-14	2,951	-0.47%
2020/11/09	5	58.30	4	58.70	58.60	1	2,893	0.03%
2020/11/06	10	57.04	5	56.90	58.00	5	2,928	0.17%
2020/11/05	5	56.22	8	56.51	56.40	-3	2,904	-0.10%
2020/11/03	0	0.00	2	55.85	56.20	-2	2,948	-0.07%
2020/10/30	2	55.05	0	0.00	55.00	2	3,009	0.07%
2020/10/29	1	54.90	3	55.20	55.60	-2	3,134	-0.06%
2020/10/28	7	56.36	6	56.20	56.00	1	3,170	0.03%
2020/10/27	3	56.97	3	57.10	56.90	0	3,231	0.00%
2020/10/26	0	0.00	22	57.55	57.50	-22	3,242	-0.68%
2020/10/23	4	57.70	42	57.74	58.00	-38	3,258	-1.17%
2020/10/22	2	57.30	2	57.20	57.60	0	3,335	0.00%
2020/10/21	7	58.23	9	58.70	57.60	-2	3,376	-0.06%
2020/10/20	17	58.42	9	58.22	58.50	8	3,452	0.23%
2020/10/19	8	58.08	26	57.97	58.40	-18	3,521	-0.51%
2020/10/16	6	57.40	2	57.15	57.00	4	3,537	0.11%
2020/10/15	26	58.48	48	57.96	57.80	-22	3,566	-0.62%
2020/10/14	47	59.75	37	59.90	59.30	10	3,564	0.28%
2020/10/13	4	58.53	4	59.00	59.20	0	3,506	0.00%
2020/10/12	55	58.59	15	58.81	59.10	40	3,571	1.12%
2020/10/08	31	58.45	26.1	58.47	58.40	4.9	3,692	0.13%
2020/10/07	25	58.11	16	58.08	58.40	9	3,725	0.24%
2020/10/06	25	57.86	18	57.38	58.00	7	3,742	0.19%
2020/10/05	1	54.80	1	54.80	54.70	0	3,683	0.00%
2020/09/30	1	54.60	0	0.00	55.00	1	3,866	0.03%
2020/09/29	2	54.85	7	54.19	54.60	-5	3,940	-0.13%
2020/09/28	2	54.05	9	53.80	53.70	-7	4,113	-0.17%
2020/09/25	1	52.30	2	53.80	52.90	-1	4,194	-0.02%
2020/09/24	9	54.13	7	54.46	53.90	2	4,291	0.05%
2020/09/23	5	55.58	2	55.30	55.20	3	4,440	0.07%
2020/09/22	6	56.10	7	56.29	56.10	-1	4,527	-0.02%
2020/09/21	9	56.86	11	56.93	56.80	-2	4,535	-0.04%
2020/09/18	3	57.13	13	56.90	56.80	-10	4,533	-0.22%
2020/09/17	13	56.33	8	56.28	56.50	5	4,496	0.11%
2020/09/16	22	55.80	8	55.74	55.00	14	4,420	0.32%
2020/09/15	36	54.91	3	55.00	54.90	33	4,397	0.75%
2020/09/14	0	0.00	148	53.50	54.40	-148	4,406	-3.36%	大賣/鉅額交易
2020/09/11	9	53.00	2	53.35	53.00	7	4,436	0.16%
2020/09/10	1	53.20	15	53.57	53.00	-14	4,458	-0.31%
2020/09/08	18	53.84	7	54.34	53.60	11	4,520	0.24%
2020/09/07	8	54.60	2	54.70	54.10	6	4,602	0.13%
2020/09/04	4	53.63	0	0.00	54.50	4	4,711	0.08%
2020/09/03	7	54.00	7	54.30	54.10	0	4,775	0.00%
2020/09/02	2	53.55	11	53.43	53.50	-9	5,075	-0.18%
2020/09/01	0	0.00	10	52.40	52.40	-10	5,193	-0.19%
2020/08/31	1.2	52.34	15	52.23	52.00	-13.9	5,453	-0.25%
2020/08/28	0	52.90	0	0.00	52.30	0	5,587	0.00%
2020/08/27	10	53.30	1	53.10	53.10	9	5,621	0.16%
2020/08/26	5	52.80	2	53.10	52.90	3	5,638	0.05%
2020/08/25	0	0.00	13	53.30	53.20	-13	5,665	-0.23%
2020/08/24	1	50.60	10	50.95	51.70	-9	5,683	-0.16%
2020/08/21	10	50.76	5	51.12	51.00	5	5,746	0.09%
2020/08/20	30	51.09	12	50.10	50.70	18	5,776	0.31%
2020/08/19	24	53.78	180	54.18	53.70	-156	5,740	-2.72%	大賣/鉅額交易
2020/08/18	5	56.26	6	56.62	55.90	-1	5,714	-0.02%
2020/08/17	58	56.86	75	57.02	56.60	-17	6,043	-0.28%
2020/08/14	0	0.00	25	55.14	55.10	-25	6,014	-0.42%
2020/08/13	1	56.70	9	55.89	55.70	-8	6,023	-0.13%
2020/08/12	12	55.42	26	55.12	56.50	-14	6,058	-0.23%
2020/08/11	10	57.95	8	57.51	57.50	2	6,016	0.03%
2020/08/10	11	57.65	10	57.57	57.30	1	6,100	0.02%
2020/08/07	11	58.52	5	58.30	58.20	6	6,135	0.10%
2020/08/06	18	59.40	14	60.07	58.90	4	6,229	0.06%
2020/08/05	15	59.04	7	58.86	59.30	8	6,444	0.12%
2020/08/04	21.2	58.72	53	59.56	58.30	-31.8	6,571	-0.48%
2020/08/03	9	60.69	11	60.79	60.30	-2	6,585	-0.03%
2020/07/31	9	60.32	17	60.08	60.80	-8	6,608	-0.12%
2020/07/30	9	59.16	6	59.13	59.40	3	6,614	0.05%
2020/07/29	3	57.50	3	57.23	58.20	0	6,730	0.00%
2020/07/28	8	57.88	7	58.00	56.70	1	6,793	0.01%
2020/07/27	26	59.57	20	59.29	59.40	6	6,883	0.09%
2020/07/24	36	60.99	28	60.71	60.50	8	6,941	0.12%
2020/07/23	14	61.19	24	60.88	61.80	-10	6,936	-0.14%
2020/07/22	3	60.13	7	60.30	60.30	-4	6,982	-0.06%
2020/07/21	7	59.57	11	59.37	59.30	-4	7,298	-0.05%
2020/07/20	9	60.08	32	60.22	60.00	-23	7,406	-0.31%
2020/07/17	21	60.74	4	60.83	60.20	17	7,595	0.22%
2020/07/16	30	62.24	12	62.34	61.80	18	8,100	0.22%
2020/07/15	73	62.62	43	62.45	61.50	30	8,136	0.37%
2020/07/14	10	61.97	20	61.89	62.00	-10	8,117	-0.12%
2020/07/13	11	61.08	24	60.63	61.40	-13	8,128	-0.16%
2020/07/10	21	59.83	83	59.53	59.10	-62	8,262	-0.75%
2020/07/09	59	63.18	17	62.95	61.60	42	8,315	0.51%
2020/07/08	71	61.14	11	61.08	61.30	60	8,251	0.73%
2020/07/07	85	61.21	22	61.59	61.00	63	8,337	0.76%
2020/07/06	13	60.32	31	60.10	60.30	-18	8,464	-0.21%
2020/07/03	23	60.09	17	60.39	59.90	6	8,621	0.07%
2020/07/02	36	60.29	21	60.06	60.60	15	8,867	0.17%
2020/07/01	9	58.81	25	58.45	58.90	-16	8,967	-0.18%
2020/06/30	21	57.25	0	0.00	57.20	21	9,030	0.23%
2020/06/29	1	56.30	10	56.75	56.90	-9	9,208	-0.10%
2020/06/24	22	56.90	1	56.90	56.90	21	9,421	0.22%
2020/06/23	1	56.50	0	0.00	56.20	1	9,645	0.01%
2020/06/22	0	0.00	3	56.97	56.60	-3	9,824	-0.03%
2020/06/19	0	0.00	1	57.70	57.10	-1	9,993	-0.01%
2020/06/18	14	57.31	5	57.52	57.70	9	10,100	0.09%
2020/06/17	1	57.60	0	0.00	57.60	1	10,167	0.01%
2020/06/16	2	57.80	4	57.80	58.10	-2	10,407	-0.02%
2020/06/15	4	57.28	5	57.32	57.00	-1	10,527	-0.01%
2020/06/12	5	56.44	18	56.41	58.00	-13	10,878	-0.12%
2020/06/11	21	58.94	10	59.07	57.70	11	11,071	0.10%
2020/06/10	14	60.84	9	60.38	60.90	5	11,061	0.05%
2020/06/09	46	61.29	40	61.36	60.90	6	11,172	0.05%
2020/06/08	27	59.23	22	59.35	59.10	5	11,054	0.05%
2020/06/05	35	59.24	21	59.48	59.00	14	11,014	0.13%
2020/06/04	19	57.29	7	57.44	57.70	12	10,924	0.11%
2020/06/03	4	56.55	6	56.62	56.60	-2	10,936	-0.02%
2020/06/02	5	55.88	8	55.94	56.20	-3	11,090	-0.03%
2020/06/01	3	55.60	7	55.96	56.00	-4	11,311	-0.04%
2020/05/29	4.2	55.21	10	54.70	54.50	-5.9	11,318	-0.05%
2020/05/28	7.2	56.51	1	55.90	55.50	6.2	11,401	0.05%
2020/05/27	4	56.55	8	56.79	56.40	-4	11,431	-0.03%
2020/05/26	21	56.18	24	56.45	56.00	-3	11,554	-0.03%
2020/05/25	16	55.58	13	55.89	56.00	3	11,550	0.03%
2020/05/22	56	57.15	84	57.29	56.90	-28	11,550	-0.24%
2020/05/21	2	53.70	20	54.01	54.40	-18	11,267	-0.16%
2020/05/20	4	53.65	2	53.45	53.30	2	11,270	0.02%
2020/05/19	7	53.60	2	53.65	53.80	5	11,286	0.04%
2020/05/18	3	52.27	8	51.93	51.90	-5	11,323	-0.04%
2020/05/15	8	52.85	3	51.80	51.70	5	11,448	0.04%
2020/05/14	9	53.37	8	53.16	52.70	1	11,664	0.01%
2020/05/13	20	53.67	18	53.58	54.00	2	11,683	0.02%
2020/05/12	69	54.50	30	54.80	53.40	39	11,704	0.33%
2020/05/11	16	58.18	15	58.07	57.20	1	11,743	0.01%
2020/05/08	7	57.59	12	57.56	58.10	-5	11,699	-0.04%
2020/05/07	22	57.09	9	57.10	56.90	13	11,649	0.11%
2020/05/06	19	57.27	8	57.21	56.80	11	11,693	0.09%
2020/05/05	12	58.01	8	57.94	57.40	4	11,743	0.03%
2020/05/04	14	56.59	5	56.58	57.20	9	11,784	0.08%
2020/04/30	103	57.43	15	57.42	57.20	88	11,807	0.75%	大買/
2020/04/29	4	57.05	9	56.93	56.20	-5	11,813	-0.04%
2020/04/28	16	57.09	12	57.09	56.70	4	11,869	0.03%
2020/04/27	14	57.01	8	56.95	57.20	6	11,965	0.05%
2020/04/24	96	57.36	131	57.08	56.50	-35	11,927	-0.29%	大賣/
2020/04/23	71	55.27	4	55.25	55.70	67	11,683	0.57%
2020/04/22	50	54.86	16	54.93	55.00	34	11,628	0.29%
2020/04/21	58	57.07	64	56.92	56.10	-6	11,493	-0.05%
2020/04/20	11	53.75	9	53.66	53.90	2	11,038	0.02%
2020/04/17	19	53.97	18	53.58	52.90	1	11,337	0.01%
2020/04/16	30	53.12	32	52.83	52.80	-2	11,336	-0.02%
2020/04/15	20	52.96	18	52.48	52.90	2	11,646	0.02%
2020/04/14	6	51.45	5	51.36	51.00	1	11,872	0.01%
2020/04/13	10	51.79	20	51.81	51.00	-10	11,844	-0.08%
2020/04/10	15	51.54	13	51.79	52.00	2	11,795	0.02%
2020/04/09	45	51.66	42	51.40	51.50	3	11,748	0.03%
2020/04/08	68	49.99	61	49.15	50.90	7	11,626	0.06%
2020/04/07	52	48.94	83	48.70	49.35	-31	11,433	-0.27%
2020/04/06	73	43.32	62	44.77	46.60	11	11,170	0.10%
2020/04/01	33	41.02	33	41.88	42.40	0	11,199	0.00%
2020/03/31	60	43.03	1	41.20	41.75	59	11,102	0.53%
2020/03/30	110	42.32	81	42.65	43.15	29	11,009	0.26%	大買/
2020/03/27	25	47.31	25	47.06	45.55	0	10,912	0.00%
2020/03/26	47	45.57	12	45.49	46.10	35	10,825	0.32%
2020/03/25	9	44.87	29	45.01	45.75	-20	10,848	-0.18%
2020/03/24	28	40.81	15	40.65	41.60	13	10,947	0.12%
2020/03/23	17	38.62	14	38.58	38.20	3	10,985	0.03%
2020/03/20	29	41.71	26	41.57	42.30	3	11,089	0.03%
2020/03/19	7	40.51	14	40.62	39.35	-7	11,195	-0.06%
2020/03/18	16	44.55	23	46.36	43.70	-7	11,306	-0.06%
2020/03/17	32	49.78	24	51.20	48.55	8	11,085	0.07%
2020/03/16	11	56.95	4	56.83	53.90	7	11,159	0.06%
2020/03/13	15	56.03	26	55.88	58.20	-11	11,342	-0.10%
2020/03/12	29	63.35	36	62.41	61.40	-7	11,280	-0.06%
2020/03/11	17	69.75	42	68.35	67.30	-25	11,172	-0.22%
2020/03/10	32	68.78	16	68.93	70.20	16	11,095	0.14%
2020/03/09	16	70.63	16	71.38	69.20	0	10,922	0.00%
2020/03/06	20	74.04	34	73.82	72.90	-14	10,766	-0.13%
2020/03/05	53	72.67	49	73.09	73.50	4	10,585	0.04%
2020/03/04	5	69.36	9	69.38	69.50	-4	10,336	-0.04%
2020/03/03	12	69.40	22.3	69.63	70.00	-10.3	10,290	-0.10%
2020/03/02	13	66.58	11	66.27	66.10	2	10,160	0.02%
2020/02/27	27	68.45	27.1	69.00	67.20	-0.1	10,060	0.00%
2020/02/26	4	71.55	8	71.70	71.50	-4	9,885	-0.04%
2020/02/25	10	71.29	6	71.23	72.30	4	9,851	0.04%
2020/02/24	14	71.98	6	72.00	71.70	8	9,777	0.08%
2020/02/21	12	72.18	4	71.85	71.70	8	9,756	0.08%
2020/02/20	16	72.45	17	72.38	72.30	-1	9,761	-0.01%
2020/02/19	15	71.73	7	71.49	71.70	8	9,814	0.08%
2020/02/18	36	72.10	25	72.46	71.30	11	9,716	0.11%
2020/02/17	45	76.21	52	75.59	74.20	-7	9,582	-0.07%
2020/02/14	16	75.32	19	74.83	75.80	-3	9,316	-0.03%
2020/02/13	28	75.21	20	74.90	74.50	8	9,360	0.09%
2020/02/12	66	75.51	73	75.71	75.20	-7	9,328	-0.08%
2020/02/11	15	73.68	13	73.92	73.90	2	9,049	0.02%
2020/02/10	23	72.83	28	71.99	72.20	-5	8,942	-0.06%
2020/02/07	18	73.94	28	73.33	72.20	-10	8,887	-0.11%
2020/02/06	50	74.60	25	74.50	74.60	25	8,852	0.28%
2020/02/05	22	73.65	34	73.39	74.00	-12	8,722	-0.14%
2020/02/04	31	72.02	19	71.83	71.90	12	8,541	0.14%
2020/02/03	35	68.44	44	68.74	71.60	-9	8,433	-0.11%
2020/01/31	31	70.78	19	70.54	70.70	12	8,262	0.15%
2020/01/30	37.3	71.27	40	70.85	69.00	-2.7	8,099	-0.03%
2020/01/20	14	76.05	16	76.03	76.00	-2	7,900	-0.03%
2020/01/17	24	75.81	36	76.11	75.10	-12	7,801	-0.15%
2020/01/16	33	74.96	31	74.96	74.90	2	7,684	0.03%
2020/01/15	32	75.07	13	74.80	74.20	19	7,576	0.25%
2020/01/14	30.1	75.58	22	75.65	75.90	8.1	7,470	0.11%
2020/01/13	109	74.21	114	74.74	76.00	-5	7,378	-0.07%	大買/大賣/
2020/01/10	15	72.19	28	72.40	73.00	-13	6,952	-0.19%
2020/01/09	114	73.29	83	73.16	71.20	31	6,765	0.46%	大買/
2020/01/08	40	71.36	73.7	71.29	71.40	-33.7	6,350	-0.53%
2020/01/07	10	68.31	10	68.49	69.10	0	5,876	0.00%
2020/01/06	12.2	68.13	7	67.79	67.70	5.2	5,744	0.09%
2020/01/03	9.1	69.58	7	69.26	69.30	2.1	5,682	0.04%
2020/01/02	24.1	70.28	23	70.79	70.30	1.1	5,568	0.02%
2019/12/31	8.1	68.25	8	68.49	68.70	0.1	5,353	0.00%
2019/12/30	20.3	68.67	25	68.43	68.30	-4.8	5,289	-0.09%
2019/12/27	73	71.32	51	70.67	70.40	22	5,192	0.42%
2019/12/26	10	68.94	14	68.91	69.70	-4	4,897	-0.08%
2019/12/25	15	69.49	15	69.31	69.60	0	4,828	0.00%
2019/12/24	14	68.70	4	68.38	69.50	10	4,736	0.21%
2019/12/23	19	67.04	33.1	67.26	66.80	-14.1	4,598	-0.31%
2019/12/20	65	69.45	88	69.14	68.50	-23	4,461	-0.52%
2019/12/19	39	68.08	66	68.14	68.20	-27	4,320	-0.62%
2019/12/18	29	67.19	16	67.88	66.80	13	4,084	0.32%
2019/12/17	40	68.50	42.2	68.49	68.10	-2.2	3,910	-0.06%
2019/12/16	12.1	66.39	34	66.16	67.80	-21.9	3,704	-0.59%
2019/12/13	47.1	63.24	66.1	63.22	63.40	-19	3,368	-0.56%
2019/12/12	48.1	61.80	30	61.54	61.50	18.1	3,135	0.58%
2019/12/11	57	60.78	51	61.05	61.50	6	2,982	0.20%
2019/12/10	23.1	57.80	61	58.20	59.20	-38	2,629	-1.44%
2019/12/09	20.1	54.88	7	55.07	56.00	13.1	2,321	0.56%
2019/12/06	6	53.82	4	53.68	54.00	2	2,192	0.09%
2019/12/05	0	0.00	4	52.25	53.00	-4	2,100	-0.19%
2019/12/04	1	50.70	0	0.00	50.90	1	2,089	0.05%
2019/12/02	2	50.55	0	0.00	50.60	2	2,157	0.09%
2019/11/29	0	0.00	3	51.67	51.80	-3	2,189	-0.14%
2019/11/28	0	0.00	5	51.98	52.00	-5	2,266	-0.22%
2019/11/27	0	0.00	2	52.30	52.50	-2	2,271	-0.09%
2019/11/25	7	52.21	0	0.00	51.80	7	2,272	0.31%
2019/11/22	0	0.00	1	53.30	52.80	-1	2,282	-0.04%
2019/11/21	1	52.90	3	52.60	52.70	-2	2,278	-0.09%
2019/11/20	2	53.70	2	53.85	52.90	0	2,283	0.00%
2019/11/19	5	53.70	8	53.85	54.30	-3	2,248	-0.13%
2019/11/18	8	54.19	8	53.85	53.90	0	2,203	0.00%
2019/11/15	0	0.00	3	52.13	52.00	-3	2,119	-0.14%
2019/11/14	5	52.10	1	51.80	51.70	4	2,109	0.19%
2019/11/13	2	53.35	1	53.00	53.80	1	2,070	0.05%
2019/11/12	12	53.35	11	53.04	52.90	1	2,028	0.05%
2019/11/11	32	52.88	35	53.15	52.60	-3	1,916	-0.16%
2019/11/08	6	52.25	6	52.10	52.00	0	1,817	0.00%
2019/11/07	2	51.15	4	51.10	51.70	-2	1,821	-0.11%
2019/11/06	5	52.24	1	52.30	52.20	4	1,835	0.22%
2019/11/05	6	52.37	1	52.40	52.70	5	1,828	0.27%
2019/11/04	1	50.60	0	0.00	50.70	1	1,803	0.06%
2019/11/01	0	0.00	3	50.07	50.00	-3	1,839	-0.16%
2019/10/31	0	0.00	10	50.90	50.60	-10	1,932	-0.52%
2019/10/30	2	51.55	0	0.00	51.60	2	1,967	0.10%
2019/10/29	1	51.10	2	50.65	50.80	-1	2,030	-0.05%
2019/10/28	1	50.90	2	51.00	50.90	-1	2,143	-0.05%
2019/10/25	2	50.85	1	50.90	50.90	1	2,267	0.04%
2019/10/24	1	51.10	1	50.90	51.10	0	2,319	0.00%
2019/10/23	2	51.00	15	51.00	50.90	-13	2,439	-0.53%
2019/10/22	2	51.50	1	51.20	51.10	1	2,589	0.04%
2019/10/21	18	50.98	19	51.02	51.50	-1	2,753	-0.04%
2019/10/18	2	50.05	2	49.80	50.40	0	2,772	0.00%
2019/10/16	0	0.00	2	49.95	49.35	-2	2,913	-0.07%
2019/10/15	1	49.25	0	0.00	49.25	1	2,969	0.03%
2019/10/14	2	49.43	1	49.40	49.15	1	3,083	0.03%
2019/10/09	1	48.70	4	48.90	48.70	-3	3,202	-0.09%
2019/10/08	3	49.57	3	49.35	49.70	0	3,320	0.00%
2019/10/07	0	0.00	2	50.40	49.60	-2	3,452	-0.06%
2019/10/04	3	50.00	0	0.00	49.95	3	3,506	0.09%
2019/10/02	0	0.00	1	50.30	50.40	-1	3,786	-0.03%
2019/10/01	5	50.48	2	50.40	51.00	3	3,915	0.08%
2019/09/27	3	50.17	11.1	50.23	50.30	-8.1	3,941	-0.20%
2019/09/26	4	51.68	1	51.80	51.30	3	3,934	0.08%
2019/09/25	0	0.00	4	51.45	51.30	-4	3,947	-0.10%
2019/09/24	7	53.23	19	53.34	52.40	-12	3,948	-0.30%
2019/09/23	40	52.94	27	53.11	53.40	13	3,874	0.34%
2019/09/20	5	51.96	17	52.09	52.00	-12	3,866	-0.31%
2019/09/19	2	52.20	2	51.65	51.80	0	3,944	0.00%
2019/09/18	16	52.65	3	52.73	52.40	13	3,966	0.33%
2019/09/17	8	52.24	1	52.60	52.60	7	4,049	0.17%
2019/09/16	32	51.99	22	51.62	51.50	10	4,079	0.25%
2019/09/12	3	51.50	11	51.47	51.60	-8	4,059	-0.20%
2019/09/11	0	0.00	1	51.70	51.20	-1	4,059	-0.02%
2019/09/10	5	50.32	6	50.38	51.10	-1	4,055	-0.02%
2019/09/09	0	0.00	3.1	51.13	50.80	-3.1	4,042	-0.08%
2019/09/06	4.1	52.09	1	51.90	51.60	3.1	4,026	0.08%
2019/09/05	24	52.07	5	52.28	51.80	19	3,993	0.48%
2019/09/04	2	51.60	9	51.40	51.30	-7	3,947	-0.18%
2019/09/03	11	51.42	7	51.74	51.60	4	3,933	0.10%
2019/09/02	15	50.97	11	50.73	52.00	4	3,881	0.10%
2019/08/30	1	49.10	0	0.00	48.70	1	3,799	0.03%
2019/08/28	0	0.00	3	48.40	48.60	-3	3,815	-0.08%
2019/08/27	2	49.15	0	0.00	48.35	2	3,812	0.05%
2019/08/23	3	49.50	3	49.58	49.60	0	3,781	0.00%
2019/08/21	2	49.50	0	0.00	49.30	2	3,767	0.05%
2019/08/20	53	49.69	3	49.53	49.75	50	3,753	1.33%
2019/08/19	7	48.39	2	48.30	48.40	5	3,734	0.13%
2019/08/15	0	0.00	2	47.05	47.65	-2	3,751	-0.05%
2019/08/14	2	48.50	10	48.35	48.40	-8	3,760	-0.21%
2019/08/13	4	47.43	15	47.80	47.15	-11	3,768	-0.29%
2019/08/12	1	48.10	15	47.97	47.60	-14	3,817	-0.37%
2019/08/08	4	48.70	14	48.52	48.55	-10	3,847	-0.26%
2019/08/07	10	49.64	15	49.30	48.50	-5	3,899	-0.13%
2019/08/06	5	48.49	12	47.84	49.30	-7	3,918	-0.18%
2019/08/05	4	50.45	9	50.22	49.20	-5	3,881	-0.13%
2019/08/02	16	50.75	17	50.82	50.30	-1	3,905	-0.03%
2019/08/01	3	53.20	10	53.50	53.20	-7	3,901	-0.18%
2019/07/31	3	52.70	12	52.76	52.90	-9	3,919	-0.23%
2019/07/30	5	53.46	15	53.67	53.30	-10	3,907	-0.26%
2019/07/29	6	54.95	7	54.96	55.00	-1	3,903	-0.03%
2019/07/26	5	53.22	8	53.09	53.30	-3	3,932	-0.08%
2019/07/25	19	53.53	6	53.50	53.70	13	3,954	0.33%
2019/07/24	42	52.87	38	53.29	52.20	4	3,949	0.10%
2019/07/23	71	52.14	18	52.49	51.70	53	3,904	1.36%
2019/07/22	4	50.88	2	50.75	51.00	2	3,863	0.05%
2019/07/19	10	50.40	3	50.42	50.90	7	3,977	0.18%
2019/07/18	2	49.95	12	49.18	49.00	-10	4,037	-0.25%
2019/07/17	2	50.40	1	50.00	50.00	1	4,124	0.02%
2019/07/16	32	51.11	17	50.81	50.10	15	4,302	0.35%
2019/07/15	10	52.47	5	52.64	52.20	5	4,331	0.12%
2019/07/12	8	52.56	37	52.36	52.70	-29	4,230	-0.69%
2019/07/11	28	51.66	6	51.78	51.60	22	4,128	0.53%
2019/07/10	3	49.93	28	49.70	50.50	-25	3,999	-0.63%
2019/07/09	45	50.82	35	50.59	49.60	10	3,946	0.25%
2019/07/08	21	48.75	1	48.15	48.90	20	3,761	0.53%
2019/07/05	0	0.00	71	46.77	48.70	-71	3,671	-1.93%
2019/07/04	12	45.74	5	45.30	45.60	7	3,546	0.20%
2019/07/03	2	45.05	4	45.03	44.85	-2	3,553	-0.06%
2019/07/02	10	45.07	10	45.19	45.10	0	3,620	0.00%
2019/07/01	9	45.62	2	45.60	45.90	7	3,606	0.19%
2019/06/28	2	44.90	5	45.05	44.80	-3	3,578	-0.08%
2019/06/27	54	45.62	4	45.68	45.55	50	3,572	1.40%
2019/06/26	22	46.35	9.5	46.20	45.80	12.5	3,521	0.35%
2019/06/25	11	45.43	13	45.27	44.95	-2	3,433	-0.06%
2019/06/24	40	45.24	45	45.45	45.65	-5	3,391	-0.15%
2019/06/21	4	42.64	16	42.76	43.60	-12	3,266	-0.37%
2019/06/20	7	41.70	0	0.00	41.80	7	3,191	0.22%
2019/06/19	0.1	41.90	0	0.00	41.95	0.1	3,197	0.00%
2019/06/17	0	0.00	2	41.05	40.90	-2	3,212	-0.06%
2019/06/14	2	41.40	1	41.35	41.10	1	3,261	0.03%
2019/06/03	0	0.00	2	41.40	41.50	-2	3,200	-0.06%
2019/05/31	3	42.33	10	42.34	42.25	-7	3,191	-0.22%
2019/05/30	2	42.05	2	42.08	41.90	0	3,180	0.00%
2019/05/28	0.1	43.50	1	42.70	42.50	-0.9	3,176	-0.03%
2019/05/27	1	42.00	3	41.78	41.85	-2	3,163	-0.06%
2019/05/24	2	42.65	2	42.60	41.90	0	3,162	0.00%
2019/05/23	6	41.24	0.7	41.60	41.55	5.3	3,153	0.17%
2019/05/22	1.1	43.00	6	43.17	43.00	-4.9	3,131	-0.16%
2019/05/21	37	43.28	1	41.80	43.25	36	3,131	1.15%
2019/05/20	4.1	42.77	2	42.40	42.00	2.1	3,122	0.07%
2019/05/17	13	44.39	10	44.78	43.80	3	3,091	0.10%
2019/05/16	3	47.03	7	47.01	45.80	-4	3,032	-0.13%
2019/05/15	7	48.10	7	48.31	48.00	0	2,994	0.00%
2019/05/14	4	47.30	6	46.80	48.30	-2	2,933	-0.07%
2019/05/13	7	47.95	3	47.75	47.60	4	2,871	0.14%
2019/05/10	11	48.88	8	48.68	48.85	3	2,839	0.11%
2019/05/09	20	47.81	30	47.37	48.20	-10	2,769	-0.36%
2019/05/08	7	49.83	8	49.58	49.75	-1	2,667	-0.04%
2019/05/07	16	50.35	12	49.99	49.90	4	2,605	0.15%
2019/05/06	13	49.90	6	49.43	49.25	7	2,536	0.28%
2019/05/03	20	51.64	20	51.82	51.80	0	2,436	0.00%
2019/05/02	10	50.41	12	50.40	50.50	-2	2,284	-0.09%
2019/04/30	8	48.99	9	48.65	50.00	-1	2,204	-0.05%
2019/04/29	17	49.54	22	48.85	47.15	-5	2,094	-0.24%
2019/04/26	40	50.26	40	50.01	49.75	0	1,979	0.00%
2019/04/25	27	50.07	42.2	49.97	50.20	-15.2	1,844	-0.82%
2019/04/24	19	48.79	13	48.42	48.85	6	1,674	0.36%
2019/04/23	43	47.75	33	47.47	47.90	10	1,535	0.65%
2019/04/22	32	47.62	23	47.66	48.00	9	1,362	0.66%
2019/04/19	5	43.72	11	43.83	44.40	-6	1,110	-0.54%
2019/04/18	0	0.00	4	42.63	41.35	-4	958	-0.42%
2019/04/17	8	41.96	12	42.66	42.55	-4	945	-0.42%
2019/04/16	0	0.00	1	41.00	41.75	-1	908	-0.11%
2019/04/15	1	41.30	40	40.73	40.70	-39	892	-4.37%
2019/04/12	1	41.35	7	40.90	40.90	-6	884	-0.68%
2019/04/11	18	41.93	14	42.00	42.00	4	870	0.46%
2019/04/10	1	42.70	0	0.00	42.65	1	859	0.12%
2019/04/09	5	43.35	5	43.04	43.30	0	843	0.00%
2019/04/08	26	42.89	9	42.74	43.70	17	805	2.11%
2019/04/02	12	40.25	14	40.15	40.15	-2	708	-0.28%
2019/04/01	9.1	39.96	9	40.39	40.40	0.1	702	0.02%
2019/03/29	0.1	40.05	1	39.95	39.85	-0.9	683	-0.14%
2019/03/28	2	40.20	0	0.00	40.00	2	682	0.29%
2019/03/27	4	39.30	9	39.63	40.10	-5	676	-0.74%
2019/03/26	2	39.38	2	39.30	39.30	0	671	0.00%
2019/03/25	1	39.40	1	39.70	39.75	0	672	0.00%
2019/03/22	8	40.20	5	40.15	40.15	3	672	0.45%
2019/03/21	1	39.95	3	39.93	39.95	-2	665	-0.30%
2019/03/20	4	39.33	1	39.30	39.50	3	650	0.46%
2019/03/19	30	39.48	43	39.38	39.30	-13	642	-2.02%
2019/03/18	7	41.25	0	0.00	41.25	7	597	1.17%
2019/03/15	0	0.00	1	41.45	41.50	-1	602	-0.17%
2019/03/14	0	0.00	1	41.80	41.60	-1	604	-0.17%
2019/03/13	4	42.40	0	0.00	42.00	4	628	0.64%
2019/03/12	3	42.60	0	0.00	42.45	3	672	0.45%
2019/03/05	2	42.85	0	0.00	42.70	2	833	0.24%
2019/03/04	5	43.10	0	0.00	43.00	5	842	0.59%
2019/02/27	4	43.43	0	0.00	43.55	4	839	0.48%
2019/02/26	3	43.32	1	44.40	43.95	2	833	0.24%
2019/02/19	3	44.18	2	43.80	43.80	1	851	0.12%
2019/02/14	3	43.40	5	43.06	43.10	-2	865	-0.23%
2019/02/13	2	42.10	2	42.53	43.80	0	854	0.00%
2019/02/11	1	40.75	1	40.75	40.90	0	876	0.01%
2019/01/30	0	0.00	10	40.90	40.90	-10	885	-1.13%
2019/01/29	10	40.70	0	0.00	40.85	10	886	1.13%
2019/01/28	0	0.00	8	41.44	41.35	-8	888	-0.90%
2019/01/24	1	42.80	1	43.00	42.00	0	904	0.00%
2019/01/23	1	41.30	0	0.00	42.00	1	899	0.11%
2019/01/11	0	0.00	2	40.58	40.20	-2	975	-0.21%
2019/01/10	1	40.70	1	40.40	40.50	0	979	0.00%
2019/01/09	4	40.70	0	0.00	40.70	4	996	0.40%
2019/01/07	0	0.00	3	39.60	39.55	-3	1,022	-0.29%
2019/01/04	0	0.00	7	38.04	38.60	-7	1,044	-0.67%
2019/01/02	0	39.50	2	39.70	39.50	-2	1,109	-0.18%
2018/12/27	7	40.10	0	0.00	39.85	7	1,154	0.61%
2018/12/26	2	40.60	0	0.00	39.55	2	1,159	0.17%
2018/12/18	1	39.90	3	40.05	39.80	-2	1,186	-0.17%
2018/12/13	1	42.00	3	41.87	41.90	-2	1,208	-0.17%
2018/12/12	3	41.52	1	41.70	41.70	2	1,213	0.16%
2018/12/11	0	0.00	1	41.75	40.70	-1	1,218	-0.08%
2018/12/10	3	41.33	9	41.60	41.15	-6	1,233	-0.49%
2018/12/07	4	43.45	3	43.43	43.40	1	1,227	0.08%
2018/12/06	6.2	44.17	5	42.89	42.40	1.2	1,226	0.10%
2018/12/05	18	44.62	9	44.41	45.55	9	1,205	0.75%
2018/12/04	6	45.13	5	45.00	45.30	1	1,179	0.08%
2018/12/03	4	42.26	7	42.37	43.50	-3	1,141	-0.26%
2018/11/29	2	41.73	1	42.50	41.20	1	1,183	0.08%
2018/11/28	0	0.00	1	41.40	41.40	-1	1,169	-0.09%
2018/11/27	0	0.00	1	41.15	41.10	-1	1,162	-0.09%
2018/11/26	0	0.00	4	40.66	41.00	-4	1,159	-0.34%
2018/11/23	2	40.40	0	0.00	40.25	2	1,159	0.17%
2018/11/22	4	40.70	0	0.00	40.40	4	1,161	0.34%
2018/11/21	0	0.00	12	40.75	41.00	-12	1,188	-1.01%
2018/11/20	1	40.35	1	40.20	40.15	0	1,180	0.00%
2018/11/19	11	40.32	1	40.05	40.45	10	1,178	0.85%
2018/11/16	1	39.00	0	0.00	39.00	1	1,178	0.08%
2018/11/15	1	38.95	0	0.00	39.00	1	1,187	0.08%
2018/11/14	5	39.15	5	38.95	38.95	0	1,211	0.00%
2018/11/12	1	37.20	2	36.83	37.20	-1	1,228	-0.08%
2018/11/08	1	38.45	1	37.15	37.10	0	1,250	0.00%
2018/11/07	0	0.00	1	38.50	38.85	-1	1,234	-0.08%
2018/11/05	0	0.00	1	38.65	38.70	-1	1,332	-0.08%
2018/11/02	2	38.63	2	38.53	38.55	0	1,348	0.00%
2018/11/01	0	0.00	9	38.18	38.50	-9	1,351	-0.67%
2018/10/31	0	0.00	1	37.35	37.70	-1	1,379	-0.07%
2018/10/30	8	35.85	0	0.00	36.20	8	1,394	0.57%
2018/10/26	1.2	35.83	0	0.00	35.15	1.2	1,542	0.08%
2018/10/25	1	35.70	0	0.00	35.15	1	1,525	0.07%
2018/10/22	0	0.00	1	39.60	40.10	-1	1,515	-0.07%
2018/10/17	1	40.40	0	0.00	40.40	1	1,589	0.06%
2018/10/12	1	40.90	4	40.85	41.35	-3	1,669	-0.18%
2018/10/11	2	41.45	0	0.00	41.00	2	1,666	0.12%
2018/10/09	2	45.60	0	0.00	45.55	2	1,626	0.12%
2018/10/05	3	46.90	0	0.00	46.00	3	1,619	0.19%
2018/10/04	1	48.30	1	48.40	48.30	0	1,599	0.00%
2018/10/03	1	48.60	0	0.00	48.60	1	1,669	0.06%
2018/10/02	2	49.40	0	0.00	49.30	2	1,713	0.12%
2018/09/25	0	0.00	1	50.40	50.30	-1	1,804	-0.06%
2018/09/20	1	50.30	1	51.70	50.10	0	1,840	0.00%
2018/09/12	1	48.90	0	0.00	49.45	1	1,859	0.05%
2018/09/10	3.1	48.42	0	0.00	48.30	3.1	1,893	0.16%
2018/09/07	0	0.00	9	49.48	49.75	-9	1,896	-0.47%
2018/09/05	7	53.17	3	53.63	52.80	4	1,924	0.21%
2018/08/31	0	0.00	1	52.00	52.30	-1	1,918	-0.05%
2018/08/30	1	52.80	5	52.50	52.30	-4	1,930	-0.21%
2018/08/29	1	52.10	2	52.20	52.70	-1	1,955	-0.05%
2018/08/28	10	52.95	3	52.73	52.40	7	1,960	0.36%
2018/08/22	1	48.90	0	0.00	49.55	1	2,140	0.05%
2018/08/21	12	48.92	12	48.27	48.55	0	2,138	0.00%
2018/08/20	1	50.10	4	48.48	48.80	-3	2,126	-0.14%
2018/08/17	1	51.00	0	0.00	50.70	1	2,104	0.05%
2018/08/14	13	51.02	1	51.10	51.60	12	2,076	0.58%
2018/08/13	2	51.35	0	0.00	51.80	2	2,072	0.10%
2018/08/10	0	0.00	2	54.90	54.70	-2	2,012	-0.10%
2018/08/09	1	56.00	0	0.00	56.00	1	2,019	0.05%
2018/08/07	1	58.00	3	57.83	57.70	-2	2,073	-0.10%
2018/08/06	5	57.20	5	57.20	57.40	0	2,111	0.00%
2018/08/03	14	56.84	9	56.97	57.40	5	2,102	0.24%
2018/08/02	1	55.60	29	54.50	56.30	-28	2,038	-1.37%
2018/08/01	1	53.90	0	0.00	54.00	1	2,026	0.05%
2018/07/31	0	0.00	2	53.95	54.00	-2	2,208	-0.09%
2018/07/30	0	0.00	1	53.10	52.90	-1	2,227	-0.04%
2018/07/26	1	53.70	1	53.90	54.00	0	2,237	0.00%
2018/07/25	2.1	54.25	2	54.10	54.20	0.1	2,250	0.00%
2018/07/24	13	52.96	2	52.45	53.90	11	2,240	0.49%
2018/07/23	3	51.30	1	52.00	50.40	2	2,185	0.09%
2018/07/20	3	54.10	1	54.10	53.20	2	2,146	0.09%
2018/07/19	3	55.27	25	55.60	54.80	-22	2,117	-1.04%
2018/07/18	3.1	56.48	0	0.00	56.40	3.1	2,110	0.15%
2018/07/11	3	58.33	0	0.00	58.10	3	2,141	0.14%
2018/07/10	3	65.70	3	65.77	65.70	0	2,084	0.00%
2018/07/09	1	65.30	0	0.00	65.30	1	2,056	0.05%
2018/07/06	20	65.30	22	64.96	65.10	-2	2,045	-0.10%
2018/07/03	0	0.00	0.2	72.50	67.00	-0.2	2,086	-0.01%
2018/07/02	0	0.00	2	68.00	67.80	-2	2,078	-0.10%
2018/06/28	1	65.20	0	0.00	65.00	1	2,041	0.05%
2018/06/27	1	65.00	0	0.00	64.80	1	2,040	0.05%
2018/06/26	1	64.40	0	0.00	64.40	1	2,065	0.05%
2018/06/25	1	66.60	0	0.00	66.30	1	2,051	0.05%
2018/06/22	1	67.20	0	0.00	66.50	1	2,073	0.05%
2018/06/13	0	0.00	2	68.70	68.50	-2	2,106	-0.09%
2018/06/12	4	68.50	6	68.07	67.90	-2	2,091	-0.10%
2018/06/08	4	67.15	2	66.80	66.80	2	2,083	0.10%
2018/06/06	0	0.00	5	68.00	67.30	-5	2,158	-0.23%
2018/06/05	0	0.00	2	67.20	66.90	-2	2,167	-0.09%
2018/06/04	12	67.13	0	0.00	67.10	12	2,268	0.53%
2018/06/01	1	66.50	6	66.97	66.60	-5	2,258	-0.22%
2018/05/31	75	66.59	8	67.56	67.60	67	2,237	2.99%
2018/05/29	3	63.70	0	0.00	63.50	3	2,079	0.14%
2018/05/24	2	62.85	2	63.75	63.80	0	2,087	0.00%
2018/05/22	4	63.00	0	0.00	62.50	4	2,114	0.19%
2018/05/21	28	62.83	0	0.00	63.10	28	2,142	1.31%
2018/05/17	7.1	63.78	0	0.00	62.60	7.1	2,160	0.33%
2018/05/16	2	62.50	0	0.00	63.20	2	2,142	0.09%
2018/05/14	8	60.93	13	61.08	60.70	-5	2,178	-0.23%
2018/05/10	0	0.00	1	63.60	63.60	-1	2,118	-0.05%
2018/05/09	5	63.02	3	62.63	63.10	2	2,113	0.09%
2018/05/08	18.1	65.91	70	64.63	63.90	-51.9	2,070	-2.51%
2018/05/07	1	70.80	42	70.41	70.20	-41	1,905	-2.15%
2018/05/04	1	71.30	0	0.00	71.10	1	1,973	0.05%
2018/05/03	0	0.00	8	71.53	71.10	-8	1,991	-0.40%
2018/05/02	0	0.00	1	72.60	72.60	-1	2,011	-0.05%
2018/04/27	3	71.10	0	0.00	71.20	3	2,056	0.15%
2018/04/26	10	71.30	0	0.00	70.70	10	2,129	0.47%
2018/04/25	0	0.00	1	71.60	72.40	-1	2,195	-0.05%
2018/04/24	1	71.90	3	71.73	71.90	-2	2,237	-0.09%
2018/04/23	2	73.20	0	0.00	73.30	2	2,252	0.09%
2018/04/18	0	0.00	3	74.40	74.20	-3	2,274	-0.13%
2018/04/16	1	75.70	2	76.00	75.50	-1	2,289	-0.04%
2018/04/13	2	76.30	0	0.00	76.40	2	2,310	0.09%
2018/04/11	8.1	76.96	2	76.70	76.30	6.1	2,342	0.26%
2018/04/09	5	75.20	9	75.56	75.60	-4	2,367	-0.17%
2018/03/31	0	0.00	2	75.45	75.60	-2	2,438	-0.08%
2018/03/30	1	75.30	0	0.00	75.50	1	2,481	0.04%
2018/03/29	1	75.40	0	0.00	75.40	1	2,649	0.04%
2018/03/27	0	0.00	1	75.80	75.20	-1	2,758	-0.04%
2018/03/26	7	75.29	15	75.13	75.00	-8	2,752	-0.29%
2018/03/23	1	72.60	0	0.00	73.30	1	2,733	0.04%
2018/03/22	4	75.75	0	0.00	74.50	4	2,767	0.14%
2018/03/21	1	75.00	0	0.00	74.70	1	2,787	0.04%
2018/03/20	2	74.75	0	0.00	74.60	2	2,813	0.07%
2018/03/19	1	75.30	0	0.00	75.30	1	2,820	0.04%
2018/03/16	0	0.00	3	75.70	75.70	-3	2,824	-0.11%
2018/03/15	0	0.00	1	75.20	75.20	-1	2,803	-0.04%
2018/03/14	1	75.60	0	0.00	75.50	1	2,804	0.04%
2018/03/13	0	0.00	8	74.83	76.00	-8	2,840	-0.28%
2018/03/12	3	74.00	1	73.90	73.80	2	2,810	0.07%
2018/03/09	2	74.65	3	74.37	74.50	-1	2,819	-0.04%
2018/03/08	16	74.10	30	74.13	74.20	-14	2,856	-0.49%
2018/03/07	4	71.90	0	0.00	71.60	4	2,779	0.14%
2018/03/06	102	72.51	0	0.00	72.00	102	2,818	3.62%	大買/鉅額交易
2018/03/05	2	72.25	1	72.70	71.50	1	2,931	0.03%
2018/03/02	5	73.02	0	0.00	72.90	5	2,971	0.17%
2018/02/27	4	73.78	1	74.00	73.50	3	3,035	0.10%
2018/02/26	0	0.00	1	73.70	73.40	-1	3,036	-0.03%
2018/02/23	2	73.50	0	0.00	73.10	2	3,096	0.06%
2018/02/22	0	0.00	4	73.43	73.50	-4	3,250	-0.12%
2018/02/21	4	73.60	1	72.00	73.90	3	3,261	0.09%
2018/02/12	0	0.00	1	71.40	71.60	-1	3,240	-0.03%
2018/02/09	0	0.00	3	69.10	71.00	-3	3,264	-0.09%
2018/02/08	1	69.50	1	69.70	70.30	0	3,264	0.00%
2018/02/07	3	70.07	5	70.24	69.90	-2	3,267	-0.06%
2018/02/06	2	67.95	5	68.42	68.00	-3	3,273	-0.09%
2018/02/02	1	72.00	2	72.30	72.20	-1	3,343	-0.03%
2018/02/01	1	72.20	0	0.00	72.50	1	3,531	0.03%
2018/01/30	1	72.40	0	0.00	72.00	1	3,650	0.03%
2018/01/29	11.1	71.87	44	72.48	72.50	-32.9	3,649	-0.90%
2018/01/26	1	75.30	1	75.30	75.30	0	3,578	0.00%
2018/01/25	4	75.68	3	75.57	75.30	1	3,604	0.03%
2018/01/24	1	75.50	1	75.70	75.80	0	3,639	0.00%
2018/01/23	3	75.20	0	0.00	75.30	3	3,651	0.08%
2018/01/22	5	76.06	0	0.00	75.90	5	3,656	0.14%
2018/01/19	1	73.30	3	74.70	74.90	-2	3,738	-0.05%
2018/01/18	21.1	73.44	12	73.49	73.20	9.1	3,715	0.24%
2018/01/17	3	72.67	2	72.45	72.50	1	3,712	0.03%
2018/01/16	0	0.00	3	72.40	72.50	-3	3,721	-0.08%
2018/01/12	0	0.00	2	72.30	72.50	-2	3,800	-0.05%
2018/01/11	3	71.50	1	71.70	71.30	2	3,846	0.05%
2018/01/09	1	72.80	0	0.00	73.20	1	4,239	0.02%
2018/01/08	9	73.08	0	0.00	72.60	9	4,269	0.21%
2018/01/05	1	74.50	3	73.93	73.60	-2	4,330	-0.05%
2018/01/04	1.1	73.71	0	0.00	74.00	1.1	4,354	0.02%
2018/01/03	29	74.33	2	72.95	73.80	27	4,397	0.61%
2018/01/02	2	70.50	60	71.60	71.80	-58	4,545	-1.28%