宏捷科 (8086)-台新-高雄券商分點個股進出

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

宏捷科

(8086)

可現股當沖

股價
101.0
漲跌
▲1.6
漲幅
+1.61%
成交量
2,490張
產業
上櫃半導體類股
1338人加入追蹤

立即追蹤
本地時間:14:30

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

宏捷科 (8086)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	1.2	100.40	2	101.25	101.00	-0.8	2,478	-0.03%
2024/11/21	10.1	97.67	11	97.84	99.40	-0.9	2,447	-0.04%
2024/11/20	4	95.15	6	95.10	94.90	-2	2,407	-0.08%
2024/11/19	0	93.90	4	94.58	96.00	-4	2,411	-0.17%
2024/11/18	0	0.00	1	94.90	94.00	-1	2,409	-0.04%
2024/11/15	3	95.30	1	95.10	94.80	2	2,418	0.08%
2024/11/14	12	96.67	6	95.63	94.60	6	2,435	0.25%
2024/11/13	20.1	98.94	58	98.94	98.30	-37.9	2,413	-1.57%
2024/11/12	10.3	98.03	12	99.05	96.10	-1.7	2,342	-0.07%
2024/11/11	4	95.97	3.2	96.09	97.50	0.8	2,300	0.04%
2024/11/08	3	93.97	4	93.23	93.00	-1	2,280	-0.04%
2024/11/07	0.3	93.01	0	0.00	93.30	0.3	2,295	0.01%
2024/11/06	1	91.90	0	0.00	91.70	1	2,299	0.04%
2024/11/05	7.2	89.95	8	90.20	90.20	-0.8	2,322	-0.04%
2024/11/04	8	93.67	8.1	92.19	91.80	-0.1	2,358	0.00%
2024/11/01	0	0.00	3.2	92.89	95.20	-3.2	2,387	-0.13%
2024/10/30	3	93.23	3	93.27	92.40	0	2,419	0.00%
2024/10/29	12	93.86	4	93.83	93.10	8	2,431	0.33%
2024/10/28	10.2	94.94	3	94.93	93.80	7.2	2,444	0.29%
2024/10/25	11.2	96.80	4	97.63	97.80	7.2	2,451	0.29%
2024/10/24	10.1	98.70	6	98.53	98.40	4.1	2,450	0.17%
2024/10/23	2.1	100.76	0	0.00	100.50	2.1	2,433	0.09%
2024/10/22	4	101.50	0	0.00	101.50	4	2,440	0.16%
2024/10/21	2	101.50	1	101.50	102.50	1	2,467	0.04%
2024/10/18	0	102.00	3	102.50	101.00	-3	2,479	-0.12%
2024/10/17	11	103.68	8	103.00	103.00	3	2,518	0.12%
2024/10/16	14	104.32	3	103.00	103.00	11	2,523	0.44%
2024/10/15	11	107.50	26.2	107.36	107.50	-15.2	2,505	-0.61%
2024/10/14	2.1	103.50	1	103.50	103.50	1.1	2,480	0.04%
2024/10/11	5.1	103.30	0.5	104.00	104.00	4.6	2,525	0.18%
2024/10/09	10	104.50	3.3	102.66	101.50	6.7	2,558	0.26%
2024/10/08	1.1	104.55	1	104.50	104.50	0.1	2,608	0.00%
2024/10/07	3	104.50	3	103.50	105.00	0	2,664	0.00%
2024/10/04	1.1	104.09	10	105.00	105.50	-8.9	2,720	-0.33%
2024/10/01	5.1	108.18	4	107.88	106.00	1.1	2,786	0.04%
2024/09/30	1.1	107.41	1	108.50	106.50	0.1	2,810	0.00%
2024/09/27	1.3	108.31	12	107.75	108.00	-10.7	2,980	-0.36%
2024/09/26	2.4	107.71	1	107.00	107.00	1.4	2,999	0.05%
2024/09/25	15.1	108.03	18	108.14	107.50	-2.9	3,049	-0.09%
2024/09/24	33.3	107.17	6	107.08	107.00	27.3	3,120	0.88%
2024/09/23	3.2	104.81	2	105.25	104.50	1.2	3,074	0.04%
2024/09/20	4	104.00	1	103.00	103.00	3	3,090	0.10%
2024/09/19	7	104.14	7	104.71	105.00	0	3,098	0.00%
2024/09/18	0	0.00	2	102.50	101.00	-2	3,097	-0.06%
2024/09/16	8	105.44	7	105.00	105.00	1	3,139	0.03%
2024/09/13	1.1	100.45	1	100.00	101.00	0.1	3,143	0.00%
2024/09/12	2	100.50	14	100.46	101.00	-12	3,251	-0.37%
2024/09/11	4	99.03	1	100.50	98.10	3	3,311	0.09%
2024/09/10	1	98.40	1	96.20	98.00	0	3,422	0.00%
2024/09/09	2	98.80	0	0.00	99.50	2	3,443	0.06%
2024/09/06	2	100.50	5	101.50	100.50	-3	3,567	-0.08%
2024/09/05	17	101.32	10	101.44	101.00	7	3,560	0.20%
2024/09/04	30.4	103.51	18	102.67	102.50	12.4	3,524	0.35%
2024/09/03	20.1	114.39	11.1	111.56	111.50	9	3,487	0.26%
2024/09/02	29.2	116.65	15	117.23	115.00	14.2	3,453	0.41%
2024/08/30	45.4	116.87	32	116.58	115.00	13.4	3,382	0.40%
2024/08/29	5	108.60	9	109.11	113.00	-4	3,207	-0.12%
2024/08/28	8	102.50	0	0.00	103.00	8	3,136	0.26%
2024/08/27	0	0.00	3	103.00	102.50	-3	3,147	-0.10%
2024/08/26	1	104.50	0	0.00	103.50	1	3,162	0.03%
2024/08/23	0	104.00	0.3	103.00	104.50	-0.3	3,168	-0.01%
2024/08/22	3	105.00	1.3	105.00	105.00	1.7	3,181	0.05%
2024/08/21	0	103.00	2	103.25	102.50	-2	3,179	-0.06%
2024/08/20	0	105.50	0.4	105.00	105.00	-0.4	3,177	-0.01%
2024/08/19	3	104.83	3	104.83	104.50	0	3,176	0.00%
2024/08/16	10	104.65	0	0.00	105.00	10	3,193	0.31%
2024/08/15	1.5	102.33	1	103.00	102.00	0.5	3,178	0.02%
2024/08/14	9	102.56	6	102.92	102.50	3	3,185	0.09%
2024/08/13	7.4	101.38	5	101.00	101.00	2.4	3,182	0.08%
2024/08/12	2	100.20	3	99.37	100.00	-1	3,185	-0.03%
2024/08/09	6.1	98.90	7	99.79	98.20	-0.9	3,183	-0.03%
2024/08/08	10.1	98.69	0	0.00	97.40	10.1	3,166	0.32%
2024/08/07	8.1	98.19	16.1	99.25	99.30	-8	3,177	-0.25%
2024/08/06	4.3	89.90	7	90.99	93.70	-2.7	3,223	-0.08%
2024/08/05	7.2	96.80	12.6	100.59	95.00	-5.4	3,199	-0.17%
2024/08/02	20.3	105.35	2.9	104.37	105.50	17.4	3,190	0.54%
2024/08/01	1	109.50	1.1	110.86	111.00	-0.1	3,179	0.00%
2024/07/31	14	107.14	12	107.67	107.00	2	3,217	0.06%
2024/07/30	1.4	108.54	0.1	108.50	111.50	1.4	3,220	0.04%
2024/07/29	11.1	113.10	9	112.00	110.50	2.1	3,214	0.07%
2024/07/26	5.2	114.21	1	115.00	114.50	4.2	3,241	0.13%
2024/07/23	2	119.75	0.1	122.00	119.00	1.9	3,270	0.06%
2024/07/22	24.7	118.85	8.9	121.07	118.50	15.8	3,259	0.48%
2024/07/19	2	125.50	3	126.67	125.00	-1	3,225	-0.03%
2024/07/18	4.4	129.18	2.3	129.21	129.50	2.1	3,217	0.07%
2024/07/17	14.2	135.04	0	135.50	135.50	14.2	3,168	0.45%
2024/07/16	12.4	136.58	6	135.84	135.50	6.4	3,179	0.20%
2024/07/15	7	137.29	16	136.75	136.50	-9	3,207	-0.28%
2024/07/12	12.3	135.48	42.4	136.04	135.50	-30.1	3,196	-0.94%
2024/07/11	1	140.99	0	0.00	138.00	1	3,188	0.03%
2024/07/10	3.2	140.34	13.3	139.55	140.50	-10.1	3,190	-0.32%
2024/07/09	5.7	135.86	6.3	134.91	134.50	-0.6	3,157	-0.02%
2024/07/08	7.3	138.86	2	139.50	138.50	5.3	3,131	0.17%
2024/07/05	8.4	140.03	8.2	141.33	142.50	0.3	3,102	0.01%
2024/07/04	12.6	140.36	3.8	140.94	138.50	8.8	3,053	0.29%
2024/07/03	32.3	142.65	68.3	143.15	140.50	-36	3,023	-1.19%
2024/07/02	30	139.62	2	140.00	140.50	28	2,944	0.95%
2024/07/01	22.1	139.48	13	140.38	139.00	9.1	3,100	0.29%
2024/06/28	26.4	139.64	20	139.18	139.50	6.4	3,078	0.21%
2024/06/26	3	135.17	0	0.00	134.00	3	2,998	0.10%
2024/06/25	5	134.50	7	134.50	135.50	-2	3,030	-0.07%
2024/06/24	6.6	138.95	3	137.67	137.00	3.6	3,023	0.12%
2024/06/21	41.1	139.77	9.8	141.94	141.50	31.4	3,052	1.03%
2024/06/20	11	139.50	20.2	139.23	140.50	-9.2	3,067	-0.30%
2024/06/19	10.3	139.27	21.1	140.43	136.00	-10.7	3,070	-0.35%
2024/06/18	5	138.20	5.4	138.98	138.00	-0.4	3,049	-0.01%
2024/06/17	13.9	137.99	32	137.64	137.50	-18.2	3,107	-0.58%
2024/06/14	7.1	130.78	10.2	131.18	130.00	-3	3,174	-0.10%
2024/06/13	25.3	130.50	20	129.96	131.00	5.3	3,199	0.16%
2024/06/12	4	123.62	2	123.25	122.50	2	3,122	0.06%
2024/06/11	0.2	123.00	0	0.00	123.00	0.2	3,175	0.01%
2024/06/07	2.1	122.00	0.2	122.00	122.50	1.9	3,252	0.06%
2024/06/06	6.1	125.66	3.2	125.51	124.00	2.9	3,331	0.09%
2024/06/05	14.2	126.96	3	126.00	126.00	11.2	3,419	0.33%
2024/06/04	8	131.81	14	131.64	129.50	-6	3,501	-0.17%
2024/06/03	3.3	125.84	1	125.00	125.50	2.3	3,670	0.06%
2024/05/31	4.9	125.87	0.1	127.00	125.50	4.8	3,784	0.13%
2024/05/30	5.2	128.27	0	0.00	127.00	5.2	4,116	0.13%
2024/05/29	2.1	131.01	0	0.00	131.00	2.1	4,213	0.05%
2024/05/28	1.1	132.09	0.1	133.50	132.00	1	4,395	0.02%
2024/05/27	0.1	131.00	2	131.00	131.00	-1.9	4,422	-0.04%
2024/05/24	5.2	128.54	3	129.50	130.00	2.2	4,504	0.05%
2024/05/23	3.1	130.34	0	0.00	130.00	3.1	4,559	0.07%
2024/05/22	3	131.50	4	131.50	132.50	-1	4,640	-0.02%
2024/05/21	1	130.48	1	129.00	128.50	0	4,767	0.00%
2024/05/20	0.1	129.50	0	0.00	130.00	0.1	5,075	0.00%
2024/05/17	4.5	128.29	0	0.00	128.50	4.5	5,354	0.08%
2024/05/16	1	129.50	3	130.33	130.00	-2	5,652	-0.04%
2024/05/15	3.1	128.51	3	129.50	128.50	0.1	5,715	0.00%
2024/05/14	2	128.75	3.1	128.68	129.00	-1.1	5,812	-0.02%
2024/05/13	3.3	128.65	2	129.50	128.00	1.3	5,957	0.02%
2024/05/10	12.2	130.20	2	130.00	129.00	10.2	6,025	0.17%
2024/05/09	11.4	138.12	1.1	136.50	136.00	10.3	6,017	0.17%
2024/05/08	7.1	140.29	8	140.69	141.00	-1	6,125	-0.02%
2024/05/07	0	0.00	2.1	138.51	138.00	-2.1	6,160	-0.03%
2024/05/06	8.1	139.91	3.1	139.82	137.50	5	6,159	0.08%
2024/05/03	8	139.63	15	139.67	139.00	-7	6,128	-0.11%
2024/05/02	5	137.20	3	136.17	135.50	2	6,131	0.03%
2024/04/30	9	139.39	11.1	139.99	138.00	-2.1	6,128	-0.03%
2024/04/29	15	134.37	11	135.36	137.00	4	6,095	0.07%
2024/04/26	6	130.42	2.3	130.43	130.00	3.7	6,101	0.06%
2024/04/25	2	129.50	2	130.25	129.50	0	6,159	0.00%
2024/04/24	8.1	132.69	7	132.93	133.00	1.1	6,199	0.02%
2024/04/23	3	128.50	3	128.50	129.50	0	6,231	0.00%
2024/04/22	4.1	129.01	2.2	126.47	126.50	1.9	6,254	0.03%
2024/04/19	9.3	129.79	3	129.50	130.50	6.3	6,244	0.10%
2024/04/18	1.1	136.98	1	135.00	136.00	0.1	6,235	0.00%
2024/04/17	8.3	137.04	8.3	136.97	137.00	0	6,273	0.00%
2024/04/16	4.2	132.00	3.1	132.49	132.00	1.1	6,267	0.02%
2024/04/15	5.7	138.26	5	137.00	137.00	0.7	6,267	0.01%
2024/04/12	4.2	140.41	5	139.50	139.50	-0.8	6,300	-0.01%
2024/04/11	6.6	141.95	7.1	142.37	142.00	-0.5	6,385	-0.01%
2024/04/10	2.3	145.51	1	145.00	145.50	1.3	6,613	0.02%
2024/04/09	9.1	145.83	9.4	145.87	145.50	-0.3	6,700	0.00%
2024/04/08	10.4	148.67	11	149.55	146.00	-0.6	6,701	-0.01%
2024/04/03	18.2	152.53	14.2	152.20	153.00	4	6,653	0.06%
2024/04/02	7	149.00	4.1	149.63	150.00	2.9	6,505	0.04%
2024/04/01	3.2	146.41	4.5	148.23	146.00	-1.3	6,500	-0.02%
2024/03/29	2.2	143.42	4.1	144.39	144.00	-1.9	6,539	-0.03%
2024/03/28	9.5	144.55	3	144.00	143.00	6.4	6,631	0.10%
2024/03/27	11.1	148.54	7	150.29	147.50	4.1	6,657	0.06%
2024/03/26	10.2	150.93	4.3	151.44	148.00	6	6,672	0.09%
2024/03/25	3.2	155.56	9.1	155.55	154.00	-5.9	6,721	-0.09%
2024/03/22	0.1	151.50	6.1	149.36	152.00	-6	6,761	-0.09%
2024/03/21	16.1	147.93	12	147.42	146.50	4.1	6,791	0.06%
2024/03/20	35.2	152.16	10.2	154.95	148.00	25.1	6,725	0.37%
2024/03/19	48.1	158.61	51.5	156.37	158.00	-3.5	6,646	-0.05%
2024/03/18	18.1	155.79	32.1	157.72	158.00	-14	6,507	-0.22%
2024/03/15	13.1	153.67	23.2	152.42	153.50	-10.1	6,533	-0.15%
2024/03/14	14	149.64	21	149.41	148.00	-7	6,492	-0.11%
2024/03/13	15.2	153.37	10	154.55	153.50	5.2	6,499	0.08%
2024/03/12	20.1	157.25	16.5	158.48	157.50	3.6	6,554	0.05%
2024/03/11	51.2	154.99	64.2	153.87	154.50	-13	6,616	-0.20%
2024/03/08	55.3	150.05	36.3	148.14	148.00	19	6,843	0.28%
2024/03/07	96.3	158.91	101.3	159.29	155.50	-5	6,863	-0.07%	大賣/
2024/03/06	30.2	153.01	72	155.65	156.50	-41.8	6,810	-0.61%
2024/03/05	113.6	157.83	144.8	157.09	153.00	-31.2	7,132	-0.44%	大買/大賣/
2024/03/04	86.1	149.71	96.4	149.80	149.50	-10.3	6,935	-0.15%
2024/03/01	52.6	147.37	43	147.57	149.00	9.6	7,028	0.14%
2024/02/29	15.1	140.57	11	138.23	141.50	4.1	7,376	0.05%
2024/02/27	18.1	139.21	12.6	138.28	137.50	5.5	7,583	0.07%
2024/02/26	14.3	140.00	7	140.21	141.50	7.3	7,726	0.09%
2024/02/23	9.4	142.67	15.5	142.86	142.00	-6.2	7,717	-0.08%
2024/02/22	40	149.07	20	146.70	145.50	20	7,700	0.26%
2024/02/21	58	149.28	53.1	149.17	147.50	4.9	7,663	0.06%
2024/02/20	36	145.75	84	145.82	143.50	-48	7,390	-0.65%
2024/02/19	29	141.81	63.5	143.42	146.00	-34.5	7,152	-0.48%
2024/02/16	11	129.27	5	130.70	133.00	6	6,911	0.09%
2024/02/15	16.3	129.52	2.1	130.21	131.00	14.2	6,907	0.21%
2024/02/05	13.1	128.03	21	128.52	127.50	-7.9	6,912	-0.11%
2024/02/02	7	124.86	13	126.35	123.00	-6	7,017	-0.09%
2024/02/01	21	123.45	29.1	124.13	124.50	-8.1	7,181	-0.11%
2024/01/31	11.1	123.64	14	123.82	124.00	-3	7,284	-0.04%
2024/01/30	17.1	119.65	20.5	119.79	121.00	-3.4	7,457	-0.05%
2024/01/29	2	116.75	5.2	118.19	117.00	-3.2	7,574	-0.04%
2024/01/26	18.2	116.14	17.1	115.37	117.00	1.1	7,741	0.01%
2024/01/25	17.6	117.20	4	117.50	115.50	13.6	7,829	0.17%
2024/01/24	2.2	118.03	11	118.27	118.00	-8.9	8,076	-0.11%
2024/01/23	3	117.50	12	118.13	117.00	-9	8,270	-0.11%
2024/01/22	22	117.59	2	118.00	118.50	20	8,375	0.24%
2024/01/19	8.1	113.25	7.3	114.31	115.00	0.9	8,337	0.01%
2024/01/18	8	113.19	7.1	113.08	113.00	0.9	8,290	0.01%
2024/01/17	17.5	117.10	10	117.55	116.50	7.5	8,260	0.09%
2024/01/16	4	115.50	4	116.13	116.50	0	8,224	0.00%
2024/01/15	2	116.00	3	114.50	116.50	-1	8,198	-0.01%
2024/01/12	10	113.65	8	114.13	113.50	2	8,208	0.02%
2024/01/11	18.1	114.81	7	115.36	114.50	11.1	8,179	0.14%
2024/01/10	0	0.00	3	115.50	115.50	-3	8,148	-0.04%
2024/01/09	5	117.20	5	117.40	117.00	0	8,130	0.00%
2024/01/08	3.5	118.57	7	119.07	117.00	-3.5	8,104	-0.04%
2024/01/05	19.5	118.00	4	118.62	117.00	15.5	8,054	0.19%
2024/01/04	80.9	120.90	50	121.82	118.50	30.9	7,944	0.39%
2024/01/03	23	121.78	9.5	122.95	120.00	13.5	7,701	0.18%
2024/01/02	3	129.67	2	131.00	129.00	1	7,612	0.01%
2023/12/29	11	131.05	8.5	131.35	131.00	2.5	7,661	0.03%
2023/12/28	7	131.36	5.1	129.50	128.00	1.9	7,880	0.02%
2023/12/27	5.3	130.60	15.3	131.64	132.00	-10	7,841	-0.13%
2023/12/26	19.5	129.82	20.5	129.63	130.00	-1	7,810	-0.01%
2023/12/25	30	130.02	28	129.88	129.50	2	7,736	0.03%
2023/12/22	18.1	122.62	14	123.11	123.50	4.1	7,629	0.05%
2023/12/21	7	119.64	6	119.92	119.00	1	7,557	0.01%
2023/12/20	11.1	121.46	4	122.00	122.00	7.1	7,532	0.09%
2023/12/19	12.3	124.96	3	125.33	122.50	9.3	7,433	0.12%
2023/12/18	9.1	130.15	2	131.75	129.50	7.1	7,350	0.10%
2023/12/15	2	135.25	5	135.48	134.50	-3	7,320	-0.04%
2023/12/14	10	135.15	10	135.50	134.00	0	7,408	0.00%
2023/12/13	9	137.22	8.1	136.99	136.00	0.9	7,405	0.01%
2023/12/12	17.1	139.32	19.2	138.86	138.00	-2.1	7,399	-0.03%
2023/12/11	17	141.21	14	140.61	140.50	3	7,360	0.04%
2023/12/08	26	141.02	30	141.30	139.00	-4	7,394	-0.05%
2023/12/07	33	140.91	22	139.75	137.50	11	7,512	0.15%
2023/12/06	26.4	140.05	57.2	138.96	142.00	-30.8	7,637	-0.40%
2023/12/05	84	138.71	78	138.42	139.00	6	7,538	0.08%
2023/12/04	33	139.79	31	139.08	139.50	2	7,401	0.03%
2023/12/01	46	137.79	33.1	137.58	137.50	12.9	7,428	0.17%
2023/11/30	71	137.61	81.7	139.01	139.00	-10.7	7,508	-0.14%
2023/11/29	19.2	129.00	21.4	130.19	130.50	-2.2	7,336	-0.03%
2023/11/28	45.2	126.09	40.4	126.35	127.50	4.8	7,309	0.07%
2023/11/27	93.6	135.90	73	136.87	125.50	20.6	7,161	0.29%
2023/11/24	21	130.45	50.4	134.88	139.00	-29.4	6,737	-0.44%
2023/11/22	9.1	122.01	4	122.13	122.50	5.1	6,286	0.08%
2023/11/21	3	123.17	8.2	123.92	124.00	-5.2	6,247	-0.08%
2023/11/20	14.2	123.35	9	123.44	123.00	5.2	6,208	0.08%
2023/11/17	7.4	127.52	3.5	129.12	127.00	3.8	6,142	0.06%
2023/11/16	12.3	129.36	7.4	129.68	129.50	4.9	6,124	0.08%
2023/11/15	9.1	132.08	10	129.60	129.00	-0.9	6,074	-0.01%
2023/11/14	13	130.23	21	129.14	131.00	-8	6,020	-0.13%
2023/11/13	28	132.02	31.1	131.24	131.00	-3.1	5,958	-0.05%
2023/11/10	36	130.67	61	130.44	132.00	-25	5,855	-0.43%
2023/11/09	27.3	126.67	43.5	126.59	129.50	-16.2	5,621	-0.29%
2023/11/08	51	121.07	53	121.93	123.00	-2	5,388	-0.04%
2023/11/07	45.9	120.67	62	121.75	120.00	-16.1	5,235	-0.31%
2023/11/06	4	116.25	38.2	116.17	116.50	-34.2	4,945	-0.69%
2023/11/03	32.9	113.28	19.9	113.55	112.00	13	4,829	0.27%
2023/11/02	24	112.15	20	111.63	112.00	4	4,675	0.09%
2023/11/01	48.1	112.72	57	112.98	112.50	-8.9	4,719	-0.19%
2023/10/31	18	108.42	68.9	110.73	112.50	-50.9	4,614	-1.10%
2023/10/30	26	102.92	22	103.25	102.50	4	4,409	0.09%
2023/10/27	1	96.01	1	95.90	95.80	0	4,291	0.00%
2023/10/26	3.1	96.08	2	97.25	96.00	1.1	4,311	0.03%
2023/10/25	1	100.00	1	101.00	99.80	0	4,325	0.00%
2023/10/24	33	97.36	1	98.00	97.50	32	4,317	0.74%
2023/10/23	2.1	99.53	26	98.35	98.80	-23.9	4,354	-0.55%
2023/10/20	5	98.86	2	98.35	99.00	3	4,363	0.07%
2023/10/19	13.5	103.07	6	103.17	101.50	7.5	4,417	0.17%
2023/10/18	3	105.17	2	106.00	104.50	1	4,446	0.02%
2023/10/17	7	105.00	0.2	105.00	104.50	6.8	4,526	0.15%
2023/10/16	2	107.25	0	0.00	107.50	2	4,590	0.04%
2023/10/13	3.4	107.10	0	0.00	106.50	3.4	4,614	0.07%
2023/10/12	2	106.50	0	0.00	107.50	2	4,638	0.04%
2023/10/11	2.1	105.74	1	105.50	104.50	1.1	4,650	0.02%
2023/10/06	3	108.00	4	108.13	107.50	-1	4,674	-0.02%
2023/10/05	19	108.63	20	108.85	107.50	-1	4,711	-0.02%
2023/10/04	80	111.24	32	110.94	109.00	48	4,741	1.01%
2023/10/03	1	108.50	0	0.00	108.50	1	4,573	0.02%
2023/10/02	2	110.00	0	0.00	109.50	2	4,710	0.04%
2023/09/28	1	108.00	0	0.00	107.50	1	4,924	0.02%
2023/09/27	5.1	107.50	5	108.50	108.00	0.1	5,086	0.00%
2023/09/26	11	111.36	10.5	109.50	108.50	0.5	5,103	0.01%
2023/09/25	4	111.00	4	111.13	111.00	0	5,119	0.00%
2023/09/22	3	111.33	3	111.67	111.50	0	5,146	0.00%
2023/09/21	3.5	110.57	3	111.17	110.50	0.5	5,139	0.01%
2023/09/20	7	111.71	7	112.43	112.50	0	5,107	0.00%
2023/09/19	21.1	115.83	22.5	113.82	113.50	-1.4	5,073	-0.03%
2023/09/18	14	119.07	19	119.74	119.00	-5	4,963	-0.10%
2023/09/15	7	117.36	8.5	117.21	117.00	-1.5	4,928	-0.03%
2023/09/14	2	118.00	6	118.17	118.00	-4	4,887	-0.08%
2023/09/13	19	118.63	18	118.36	118.00	1	4,824	0.02%
2023/09/12	27	120.06	39.4	120.60	120.50	-12.4	4,754	-0.26%
2023/09/11	59.1	120.33	56	119.54	117.50	3.1	4,616	0.07%
2023/09/08	5.2	114.00	5	115.90	116.50	0.2	4,370	0.00%
2023/09/07	29	116.79	33	115.95	115.00	-4	4,311	-0.09%
2023/09/06	35	113.81	45.6	114.11	114.00	-10.6	4,118	-0.26%
2023/09/05	82.1	111.75	75	111.75	112.00	7.1	3,955	0.18%
2023/09/04	14.1	105.64	47.9	108.43	110.00	-33.8	3,740	-0.90%
2023/09/01	32	100.00	38.5	100.43	100.00	-6.5	3,578	-0.18%
2023/08/31	7	98.03	4	97.93	97.00	3	3,519	0.09%
2023/08/30	24.1	96.55	28.3	96.98	97.70	-4.2	3,555	-0.12%
2023/08/29	2	90.90	0	0.00	91.70	2	3,535	0.06%
2023/08/28	2	92.00	0	0.00	90.60	2	3,558	0.06%
2023/08/25	1	94.90	0	0.00	93.20	1	3,585	0.03%
2023/08/24	3	95.07	7	94.41	94.40	-4	3,576	-0.11%
2023/08/23	2	93.50	6	93.72	94.60	-4	3,561	-0.11%
2023/08/22	0	0.00	2	89.90	90.40	-2	3,524	-0.06%
2023/08/21	1	87.20	4	87.85	87.50	-3	3,506	-0.09%
2023/08/18	2	88.70	0	0.00	87.50	2	3,505	0.06%
2023/08/17	3	88.00	1	87.70	89.90	2	3,515	0.06%
2023/08/16	3.3	88.58	1	88.60	88.90	2.3	3,512	0.06%
2023/08/15	3.1	89.25	0.5	90.62	88.00	2.6	3,502	0.07%
2023/08/14	13	91.84	10	89.63	89.50	3	3,488	0.09%
2023/08/11	2.2	91.87	1	92.30	91.80	1.2	3,487	0.03%
2023/08/10	2	93.85	1	93.80	93.60	1	3,487	0.03%
2023/08/09	36	97.53	121	95.65	94.90	-85	3,499	-2.43%	大賣/
2023/08/08	9	99.36	13	98.94	99.20	-4	3,431	-0.12%
2023/08/07	121	100.15	33	100.15	100.00	88	3,397	2.59%	大買/
2023/08/04	7	97.69	35	98.27	99.50	-28	3,254	-0.86%
2023/08/02	3	91.13	2	92.55	90.50	1	3,095	0.03%
2023/08/01	1	92.70	0	0.00	92.50	1	3,084	0.03%
2023/07/31	5	92.88	1	94.00	92.30	4	3,097	0.13%
2023/07/28	15	92.54	9	92.66	91.60	6	3,081	0.19%
2023/07/27	5	91.76	1	91.30	91.10	4	3,068	0.13%
2023/07/26	8.1	92.44	5	90.68	90.00	3.1	3,101	0.10%
2023/07/25	6	95.97	2	96.00	95.50	4	3,086	0.13%
2023/07/24	9.1	99.11	9	99.17	95.90	0	3,095	0.00%
2023/07/21	12.1	97.92	5	97.88	97.50	7.1	3,030	0.23%
2023/07/20	3	99.40	7	99.60	100.00	-4	3,024	-0.13%
2023/07/19	8	98.30	9	99.52	96.20	-1	2,932	-0.03%
2023/07/18	10	96.61	8	96.88	96.50	2	2,905	0.07%
2023/07/17	4	96.93	4	96.83	96.60	0	2,913	0.00%
2023/07/14	4	98.08	2	98.00	97.60	2	2,935	0.07%
2023/07/13	12	99.08	16	99.03	97.60	-4	2,963	-0.13%
2023/07/12	16.5	101.29	15.1	100.42	99.20	1.4	2,963	0.05%
2023/07/11	13.2	101.85	19	101.61	103.00	-5.9	2,923	-0.20%
2023/07/10	31	99.25	28	98.05	99.90	3	2,853	0.10%
2023/07/07	41	98.14	34	97.10	96.40	7	2,797	0.25%
2023/07/06	36.1	99.25	42.1	100.37	101.00	-6.1	2,753	-0.22%
2023/07/05	38	97.75	45	95.97	93.90	-7	2,569	-0.27%
2023/07/04	0	0.00	3	92.37	92.20	-3	2,486	-0.12%
2023/07/03	3	89.53	6	90.60	91.30	-3	2,511	-0.12%
2023/06/30	3	89.97	7	90.86	90.30	-4	2,543	-0.16%
2023/06/29	1	88.10	0	0.00	88.50	1	2,648	0.04%
2023/06/27	1	87.10	1	86.50	86.00	0	3,058	0.00%
2023/06/26	3	86.43	0	0.00	86.30	3	3,127	0.10%
2023/06/21	4	87.38	1	87.50	87.10	3	3,190	0.09%
2023/06/20	1	88.70	1	88.50	88.50	0	3,180	0.00%
2023/06/19	2	89.15	0	0.00	89.30	2	3,181	0.06%
2023/06/16	1	90.10	8.3	91.27	90.50	-7.3	3,177	-0.23%
2023/06/15	0.2	92.10	4	91.63	92.00	-3.8	3,176	-0.12%
2023/06/14	8	88.84	0	0.00	88.60	8	3,176	0.25%
2023/06/13	5	90.88	2	91.00	90.70	3	3,171	0.09%
2023/06/12	3	89.80	1.2	89.89	89.80	1.8	3,162	0.06%
2023/06/09	7	90.74	1	90.90	90.30	6	3,153	0.19%
2023/06/08	3.4	92.27	3	93.23	90.10	0.4	3,136	0.01%
2023/06/07	25.1	93.52	19	92.86	93.20	6.1	3,092	0.20%
2023/06/06	6	88.47	6	89.43	89.60	0	2,970	0.00%
2023/06/05	6	89.73	4	89.80	90.00	2	2,919	0.07%
2023/06/02	13	87.64	20	87.72	88.10	-7	2,829	-0.25%
2023/06/01	5	84.10	6	84.52	84.10	-1	2,751	-0.04%
2023/05/31	10	83.62	9.1	83.17	82.90	1	2,754	0.03%
2023/05/30	1	80.90	3	81.00	81.00	-2	2,709	-0.07%
2023/05/29	2	82.05	3	82.27	81.70	-1	2,708	-0.04%
2023/05/26	1	80.70	2	81.00	81.30	-1	2,705	-0.04%
2023/05/25	1	80.10	0	0.00	80.00	1	2,704	0.04%
2023/05/24	0.1	80.60	0	0.00	80.70	0.1	2,717	0.00%
2023/05/23	4	81.63	6	81.67	81.00	-2	2,793	-0.07%
2023/05/22	1	80.10	0	0.00	80.20	1	2,834	0.04%
2023/05/19	3	78.07	3	78.20	78.00	0	2,833	0.00%
2023/05/17	1	76.90	0	0.00	77.40	1	2,828	0.04%
2023/05/16	4	77.93	2	79.00	77.20	2	2,814	0.07%
2023/05/15	8.1	76.49	7	76.90	76.80	1.1	2,805	0.04%
2023/05/11	0	0.00	3.3	78.62	78.70	-3.3	2,804	-0.12%
2023/05/10	0	0.00	1.7	79.95	80.40	-1.7	2,821	-0.06%
2023/05/09	6.1	78.98	3	78.90	78.80	3.1	2,816	0.11%
2023/05/05	11.9	81.25	2	81.25	80.10	9.9	2,834	0.35%
2023/05/04	3	81.87	6	81.52	81.20	-3	2,828	-0.11%
2023/05/03	7.1	82.89	2	82.10	82.10	5.1	2,846	0.18%
2023/05/02	4	86.08	6	85.05	84.30	-2	2,862	-0.07%
2023/04/28	13	82.63	8	82.96	82.80	5	2,943	0.17%
2023/04/27	6.1	80.67	4	80.95	79.60	2.1	2,979	0.07%
2023/04/26	2	82.60	3	82.60	82.00	-1	2,971	-0.03%
2023/04/25	9	85.56	11	84.71	83.00	-2	2,969	-0.07%
2023/04/24	0	89.25	4	88.78	88.30	-4	2,943	-0.14%
2023/04/21	5	90.42	2	91.05	89.00	3	2,953	0.10%
2023/04/20	12	93.28	6	92.03	90.60	6	2,945	0.20%
2023/04/19	3	94.93	17	94.71	94.10	-14	3,037	-0.46%
2023/04/18	10	93.75	9	93.90	93.00	1	3,004	0.03%
2023/04/17	12	93.12	4	92.98	93.90	8	3,010	0.27%
2023/04/14	3	90.60	2	91.20	90.40	1	2,968	0.03%
2023/04/13	6.1	91.84	11	91.75	90.40	-5	2,945	-0.17%
2023/04/12	8	92.79	7	93.21	93.40	1	2,911	0.03%
2023/04/11	16.1	93.18	15.1	93.67	93.70	1	2,871	0.03%
2023/04/10	16	91.11	16	91.31	91.00	0	2,772	0.00%
2023/04/07	37	90.97	37.7	90.46	90.60	-0.7	2,734	-0.03%
2023/04/06	31.2	87.66	29	87.88	89.00	2.2	2,638	0.08%
2023/03/31	21.1	86.11	18.7	86.45	87.20	2.4	2,585	0.09%
2023/03/30	54	86.94	57	87.38	87.80	-3	2,526	-0.12%
2023/03/29	43	87.41	50.4	87.42	85.10	-7.4	2,387	-0.31%
2023/03/28	43.4	81.73	51	82.21	82.30	-7.6	2,095	-0.36%
2023/03/27	27.6	81.02	26.1	82.18	82.80	1.5	1,974	0.08%
2023/03/24	11.1	80.33	11	80.35	80.90	0.1	1,894	0.01%
2023/03/23	2	78.70	9.1	78.41	78.10	-7.1	1,841	-0.39%
2023/03/22	1	78.30	2	78.10	78.10	-1	1,842	-0.05%
2023/03/21	1	77.40	2	78.00	78.00	-1	1,844	-0.05%
2023/03/20	12	77.77	15	78.22	77.30	-3	1,850	-0.16%
2023/03/17	6	76.23	16.1	77.12	77.00	-10.1	1,844	-0.55%
2023/03/16	4.1	72.34	0	0.00	72.10	4.1	1,803	0.23%
2023/03/15	3	74.90	2	74.95	74.00	1	1,808	0.06%
2023/03/14	2	74.40	2	74.85	74.10	0	1,819	0.00%
2023/03/13	0	0.00	4	74.05	75.50	-4	1,855	-0.22%
2023/03/10	4.1	76.28	1	77.50	75.30	3.1	1,871	0.17%
2023/03/09	2	77.80	1	79.20	77.80	1	1,897	0.05%
2023/03/08	1	78.60	1	79.10	78.90	0	1,918	0.00%
2023/03/07	3	78.60	1	78.60	78.50	2	1,953	0.10%
2023/03/06	6	78.73	5	78.90	79.30	1	1,982	0.05%
2023/03/03	32	76.23	30	76.72	77.50	2	2,067	0.10%
2023/03/02	1	76.80	0	0.00	76.60	1	2,322	0.04%
2023/03/01	0	0.00	4	76.70	77.10	-4	2,428	-0.16%
2023/02/24	5	77.74	4	77.50	76.70	1	2,435	0.04%
2023/02/23	4	77.98	0.4	78.05	78.00	3.6	2,420	0.15%
2023/02/22	7	77.71	8.1	77.54	77.50	-1.1	2,422	-0.04%
2023/02/21	21	80.84	24	80.92	79.20	-3	2,423	-0.12%
2023/02/20	16.4	79.03	22.5	80.04	81.00	-6.1	2,353	-0.26%
2023/02/17	20	77.45	9	77.06	76.90	11	2,309	0.48%
2023/02/16	1	76.70	0	0.00	77.10	1	2,312	0.04%
2023/02/15	0	0.00	5	77.50	76.10	-5	2,374	-0.21%
2023/02/14	0	0.00	6	76.78	76.20	-6	2,405	-0.25%
2023/02/13	1	77.10	4	76.80	76.30	-3	2,419	-0.12%
2023/02/10	5.1	75.52	3	76.90	76.30	2.1	2,431	0.09%
2023/02/09	2	77.35	1	77.40	77.30	1	2,420	0.04%
2023/02/08	2	78.05	2	78.80	78.80	0	2,417	0.00%
2023/02/07	8	77.09	0	0.00	77.30	8	2,404	0.33%
2023/02/06	3	75.70	5.1	76.90	76.70	-2.1	2,413	-0.08%
2023/02/03	7.1	76.27	1	77.60	75.60	6.1	2,440	0.25%
2023/02/02	4.6	78.21	12.3	78.57	78.40	-7.7	2,458	-0.31%
2023/02/01	5.1	79.10	1	78.20	77.90	4.1	2,486	0.16%
2023/01/31	6	78.42	4	78.95	79.50	2	2,460	0.08%
2023/01/30	8.5	79.24	13	78.98	79.90	-4.5	2,435	-0.18%
2023/01/17	4.1	73.90	5	73.40	74.20	-0.9	2,326	-0.04%
2023/01/16	0	0.00	0.1	71.80	69.90	-0.1	2,254	0.00%
2023/01/13	5.1	71.01	4.2	70.65	70.50	0.9	2,238	0.04%
2023/01/12	1	72.81	0	0.00	72.50	1	2,229	0.05%
2023/01/11	2.2	74.43	2	74.20	74.10	0.2	2,223	0.01%
2023/01/10	7	74.39	6	74.38	74.20	1	2,221	0.05%
2023/01/09	19	75.53	24	76.12	75.20	-5	2,193	-0.23%
2023/01/06	1.1	72.56	5	72.62	73.10	-3.9	2,076	-0.19%
2023/01/05	9	73.28	16	73.26	71.90	-7	2,069	-0.34%
2023/01/04	2	71.25	4.1	70.76	70.80	-2.1	2,021	-0.10%
2023/01/03	2	68.90	2	69.10	69.10	0	2,013	0.00%
2022/12/30	1	68.30	1	70.00	68.10	0	2,013	0.00%
2022/12/29	4	68.00	5	68.02	69.10	-1	2,026	-0.05%
2022/12/28	2	67.40	2	67.45	66.90	0	2,073	0.00%
2022/12/27	1	68.30	1	68.60	68.20	0	2,079	0.00%
2022/12/26	1	67.60	0	0.00	67.00	1	2,084	0.05%
2022/12/23	1	66.30	2	67.35	67.70	-1	2,102	-0.05%
2022/12/21	0	0.00	2	67.90	66.60	-2	2,129	-0.09%
2022/12/20	3	67.77	0	0.00	67.10	3	2,140	0.14%
2022/12/19	2	71.35	0	0.00	71.20	2	2,137	0.09%
2022/12/16	2	70.20	1	70.70	71.40	1	2,139	0.05%
2022/12/14	0	0.00	4	72.33	73.50	-4	2,131	-0.19%
2022/12/13	3	71.57	5	71.58	71.10	-2	2,120	-0.09%
2022/12/12	3	69.47	4	70.58	70.90	-1	2,117	-0.05%
2022/12/09	4	70.80	0	0.00	69.80	4	2,110	0.19%
2022/12/08	3	70.60	2	70.60	70.60	1	2,100	0.05%
2022/12/07	4.8	72.41	3	72.30	71.50	1.8	2,092	0.09%
2022/12/06	1	74.60	0	0.00	73.20	1	2,080	0.05%
2022/12/05	13	75.12	3	75.37	74.50	10	2,069	0.48%
2022/12/02	0	0.00	1	75.90	76.10	-1	2,032	-0.05%
2022/12/01	8	76.96	12	76.78	75.40	-4	2,018	-0.20%
2022/11/30	15	76.66	18	76.00	75.40	-3	1,996	-0.15%
2022/11/29	14	76.06	24	75.51	76.40	-10	1,991	-0.50%
2022/11/28	18	78.99	10	78.62	78.80	8	1,970	0.41%
2022/11/25	14	80.41	26	79.70	79.30	-12	1,999	-0.60%
2022/11/24	91.1	80.08	76.2	78.44	81.50	15	2,007	0.75%
2022/11/23	11.4	74.05	15	73.98	75.50	-3.6	1,717	-0.21%
2022/11/22	7	68.41	8	68.80	68.70	-1	1,617	-0.06%
2022/11/21	14	68.95	0	0.00	67.60	14	1,615	0.87%
2022/11/18	14.1	70.33	34	68.90	68.80	-19.9	1,630	-1.22%
2022/11/17	3	68.57	7	69.99	70.50	-4	1,689	-0.24%
2022/11/16	5	68.10	6	68.50	68.60	-1	1,764	-0.06%
2022/11/15	24	67.63	3	67.97	68.50	21	1,755	1.20%
2022/11/14	0	0.00	2	67.10	67.20	-2	1,735	-0.12%
2022/11/11	11	67.63	10	68.12	65.80	1	1,720	0.06%
2022/11/10	5	65.96	10.1	66.63	66.90	-5.1	1,656	-0.31%
2022/11/08	4.1	63.17	2.2	63.81	62.70	1.9	1,608	0.12%
2022/11/07	3	63.73	0	0.00	63.60	3	1,598	0.19%
2022/11/04	2	63.30	1	63.50	63.50	1	1,608	0.06%
2022/11/03	2	62.75	2	63.35	63.40	0	1,598	0.00%
2022/11/02	1	63.30	1	63.30	63.30	0	1,583	0.00%
2022/11/01	5	62.14	7	62.70	63.10	-2	1,571	-0.13%
2022/10/31	0	0.00	15.5	60.35	61.80	-15.5	1,530	-1.01%
2022/10/28	4	57.73	0	0.00	56.20	4	1,509	0.26%
2022/10/27	3	60.30	3	59.20	60.30	0	1,465	0.00%
2022/10/26	2	58.20	2	58.25	58.20	0	1,457	0.00%
2022/10/25	7	58.83	3	58.90	58.00	4	1,444	0.28%
2022/10/24	2	60.25	2	60.35	60.00	0	1,433	0.00%
2022/10/21	5	59.42	1	60.40	58.70	4	1,443	0.28%
2022/10/20	3	60.10	3	61.50	61.00	0	1,492	0.00%
2022/10/19	4	61.13	0	0.00	60.60	4	1,494	0.27%
2022/10/18	0	0.00	1	60.70	60.60	-1	1,485	-0.07%
2022/10/17	1	58.20	6	59.15	60.50	-5	1,477	-0.34%
2022/10/14	4	58.18	0	0.00	58.70	4	1,464	0.27%
2022/10/13	3.2	57.21	3	56.10	55.20	0.2	1,456	0.01%
2022/10/12	2	59.40	2	60.20	58.80	0	1,436	0.00%
2022/10/11	1	59.00	2	59.50	59.60	-1	1,429	-0.07%
2022/10/07	0	0.00	1	62.80	62.50	-1	1,429	-0.07%
2022/10/06	3	63.37	3	63.07	63.70	0	1,440	0.00%
2022/10/05	4.5	64.80	7.1	64.93	65.00	-2.6	1,425	-0.18%
2022/10/04	2	61.35	3	61.67	61.40	-1	1,376	-0.07%
2022/10/03	5	60.36	1	60.60	59.90	4	1,373	0.29%
2022/09/30	5	60.40	1	60.30	60.90	4	1,383	0.29%
2022/09/29	1	60.50	0	0.00	60.20	1	1,383	0.07%
2022/09/28	11	61.71	16	61.59	59.70	-5	1,402	-0.36%
2022/09/27	1	65.00	2	63.00	63.50	-1	1,407	-0.07%
2022/09/26	7.4	67.68	5	65.82	66.10	2.4	1,423	0.17%
2022/09/22	2	69.00	10	69.19	71.50	-8	1,445	-0.55%
2022/09/21	15	71.66	4	71.88	71.40	11	1,442	0.76%
2022/09/19	1	73.20	0	0.00	72.60	1	1,460	0.07%
2022/09/16	0	0.00	10	75.60	74.50	-10	1,459	-0.69%
2022/09/15	1	76.30	1	76.80	76.50	0	1,465	0.00%
2022/09/14	0	0.00	10	74.82	75.60	-10	1,480	-0.68%
2022/09/13	1	76.50	1	76.50	76.20	0	1,498	0.00%
2022/09/12	14	76.81	1.1	77.61	77.10	12.9	1,525	0.85%
2022/09/08	0	0.00	2	75.15	75.00	-2	1,543	-0.13%
2022/09/07	1	73.50	7	73.79	74.10	-6	1,564	-0.38%
2022/09/06	8.1	75.39	8	75.44	75.50	0.1	1,579	0.01%
2022/09/05	5	77.86	1	78.00	78.00	4	1,578	0.25%
2022/09/02	1	78.71	1	79.30	80.50	0	1,593	0.00%
2022/09/01	9	81.97	14	81.69	80.80	-5	1,578	-0.32%
2022/08/31	34.2	82.17	36	82.41	82.00	-1.8	1,524	-0.12%
2022/08/30	2	75.80	4	75.73	76.20	-2	1,428	-0.14%
2022/08/29	3	74.80	4	74.90	74.90	-1	1,447	-0.07%
2022/08/26	1	77.90	2	77.70	77.60	-1	1,501	-0.07%
2022/08/25	2	77.20	0	0.00	77.00	2	1,506	0.13%
2022/08/24	9	78.82	9	79.28	77.20	0	1,540	0.00%
2022/08/23	19	80.35	21	80.14	82.00	-2	1,536	-0.13%
2022/08/22	0	0.00	5	76.10	75.60	-5	1,469	-0.34%
2022/08/19	1	77.20	1	77.10	76.70	0	1,507	0.00%
2022/08/18	5	76.70	4	75.90	76.60	1	1,507	0.07%
2022/08/17	2	76.65	0	0.00	76.80	2	1,514	0.13%
2022/08/16	0	0.00	2	76.80	76.10	-2	1,520	-0.13%
2022/08/15	3	76.80	0	0.00	76.50	3	1,532	0.20%
2022/08/12	0	0.00	6	75.13	75.80	-6	1,539	-0.39%
2022/08/11	4	73.13	6	73.88	73.50	-2	1,545	-0.13%
2022/08/10	0	0.00	2	71.50	70.80	-2	1,578	-0.13%
2022/08/05	1	70.90	7	70.87	70.80	-6	1,650	-0.36%
2022/08/04	8	69.02	2	68.95	69.20	6	1,658	0.36%
2022/08/03	3	71.47	5	71.62	71.30	-2	1,638	-0.12%
2022/08/02	0	0.00	1	71.60	71.60	-1	1,654	-0.06%
2022/07/29	0	0.00	2	71.75	72.10	-2	1,696	-0.12%
2022/07/28	4	70.28	5	70.66	70.50	-1	1,747	-0.06%
2022/07/27	20	68.24	14	68.56	70.90	6	1,751	0.34%
2022/07/26	2	74.90	10	75.10	73.70	-8	1,710	-0.47%
2022/07/25	4	77.50	0	0.00	77.50	4	1,713	0.23%
2022/07/22	0	78.00	0	0.00	77.60	0	1,727	0.00%
2022/07/21	1	77.20	2	78.15	78.70	-1	1,764	-0.06%
2022/07/20	0	0.00	4	75.75	76.40	-4	1,792	-0.22%
2022/07/19	0.4	74.30	1	73.50	74.40	-0.6	1,796	-0.03%
2022/07/18	5	74.74	3	74.90	74.30	2	1,826	0.11%
2022/07/15	12	73.21	1	73.50	73.50	11	1,835	0.60%
2022/07/14	3	69.50	2	72.25	72.80	1	1,835	0.05%
2022/07/13	2	70.60	2	69.45	69.30	0	1,821	0.00%
2022/07/12	3	68.67	1	69.00	68.60	2	1,825	0.11%
2022/07/08	3	71.57	2	71.90	72.30	1	1,823	0.05%
2022/07/07	0	0.00	5	66.92	69.10	-5	1,815	-0.28%
2022/07/06	3	68.30	5	66.86	66.10	-2	1,824	-0.11%
2022/07/05	3	70.43	1	70.80	70.70	2	1,812	0.11%
2022/07/04	5	73.84	4	72.35	72.00	1	1,807	0.06%
2022/07/01	10	79.86	4	78.75	77.10	6	1,816	0.33%
2022/06/30	2	82.90	4	83.50	85.00	-2	1,806	-0.11%
2022/06/29	1	84.40	5	84.60	84.60	-4	1,799	-0.22%
2022/06/28	2	84.15	1	85.00	84.30	1	1,797	0.06%
2022/06/27	0	0.00	2	85.50	84.90	-2	1,802	-0.11%
2022/06/24	2	81.70	2	83.00	82.20	0	1,808	0.00%
2022/06/23	5	80.20	2.1	80.78	80.70	3	1,818	0.16%
2022/06/22	3	80.73	3	81.30	80.20	0	1,829	0.00%
2022/06/21	3	82.07	5	83.02	83.20	-2	1,825	-0.11%
2022/06/20	4	80.00	2	80.25	79.50	2	1,819	0.11%
2022/06/17	6	83.55	5	83.18	82.60	1	1,799	0.06%
2022/06/16	2.6	89.21	0	0.00	86.20	2.6	1,825	0.14%
2022/06/15	14	90.17	5	88.90	91.00	9	1,818	0.49%
2022/06/14	10	88.03	6	87.08	88.50	4	1,838	0.22%
2022/06/13	4	89.18	1.1	88.41	88.10	2.9	1,867	0.15%
2022/06/10	1.3	93.07	2	93.10	93.40	-0.7	1,872	-0.04%
2022/06/09	3.2	94.21	2	93.70	93.70	1.2	1,920	0.06%
2022/06/08	9.3	93.31	4	93.63	92.90	5.3	1,988	0.26%
2022/06/07	4	95.25	2	94.70	94.60	2	1,983	0.10%
2022/06/06	24	97.14	24.3	96.12	96.70	-0.3	1,972	-0.02%
2022/06/02	8.5	94.46	10	94.67	94.10	-1.5	1,939	-0.08%
2022/06/01	15	95.13	11	95.29	95.40	4	1,958	0.20%
2022/05/31	20.1	93.08	27.3	93.51	94.40	-7.2	1,934	-0.37%
2022/05/30	10	89.68	13	89.96	90.10	-3	1,943	-0.15%
2022/05/27	19	88.14	20	88.02	88.20	-1	1,926	-0.05%
2022/05/26	3	85.30	2	84.85	84.10	1	1,914	0.05%
2022/05/25	3	84.47	4	84.20	84.90	-1	1,933	-0.05%
2022/05/24	4	84.43	1	84.20	83.60	3	1,972	0.15%
2022/05/23	1	85.70	3	86.50	85.70	-2	1,975	-0.10%
2022/05/20	4.1	87.17	1	87.90	87.80	3.1	1,996	0.16%
2022/05/19	8.1	86.54	3.4	85.11	88.00	4.7	1,989	0.24%
2022/05/18	13.1	89.09	5	88.66	88.00	8.1	2,001	0.40%
2022/05/17	3	86.00	11	86.47	88.80	-8	1,971	-0.41%
2022/05/16	2	83.45	3.2	84.03	82.00	-1.2	1,938	-0.06%
2022/05/13	4	82.55	7	83.30	83.60	-3	1,979	-0.15%
2022/05/12	3.1	83.18	2	82.85	81.30	1.1	2,035	0.05%
2022/05/11	1.1	82.82	16.4	81.95	83.40	-15.3	2,082	-0.73%
2022/05/10	14	81.04	11	80.66	82.30	3	2,107	0.14%
2022/05/09	7	80.71	12	80.73	80.00	-5	2,170	-0.23%
2022/05/06	6.2	81.83	14	81.96	82.10	-7.8	2,175	-0.36%
2022/05/05	16.3	83.90	10	84.80	85.30	6.3	2,191	0.29%
2022/05/04	5	84.28	6	86.30	84.30	-1	2,143	-0.05%
2022/05/03	1.1	85.61	3	84.87	85.60	-1.9	2,129	-0.09%
2022/04/29	9.1	85.29	3	84.40	84.00	6.1	2,152	0.28%
2022/04/28	0	0.00	1	84.80	83.90	-1	2,166	-0.05%
2022/04/27	5.2	84.45	4	85.05	83.10	1.2	2,167	0.05%
2022/04/26	4.3	91.14	2	89.90	89.80	2.3	2,145	0.11%
2022/04/25	1	91.80	3	92.17	92.10	-2	2,135	-0.09%
2022/04/22	3	93.30	21.1	93.99	94.00	-18.1	2,131	-0.85%
2022/04/21	4	92.25	2	92.45	92.90	2	2,136	0.09%
2022/04/20	1	91.20	3.1	90.55	90.60	-2.1	2,184	-0.10%
2022/04/19	3	92.80	2	92.15	91.40	1	2,299	0.04%
2022/04/18	4	92.08	2	91.95	91.50	2	2,333	0.09%
2022/04/15	2	95.55	0	0.00	94.40	2	2,345	0.09%
2022/04/14	0	98.43	0	0.00	97.80	0	2,434	0.00%
2022/04/13	2.2	97.71	2	97.90	98.00	0.2	2,452	0.01%
2022/04/12	4.1	96.05	4.1	96.70	97.60	0	2,501	0.00%
2022/04/11	6.5	96.55	6	96.27	95.00	0.5	2,500	0.02%
2022/04/08	10.1	96.51	6	96.52	97.60	4.1	2,513	0.16%
2022/04/07	12.2	95.19	11	95.17	95.70	1.2	2,509	0.05%
2022/04/06	1.2	98.65	0	0.00	98.40	1.2	2,477	0.05%
2022/04/01	2	99.15	4	98.83	98.80	-2	2,510	-0.08%
2022/03/31	2	100.50	1	100.50	100.50	1	2,508	0.04%
2022/03/30	1	101.50	0	0.00	101.50	1	2,521	0.04%
2022/03/29	0	0.00	0	102.50	103.00	0	2,559	0.00%
2022/03/28	2	101.00	1	100.50	101.50	1	2,593	0.04%
2022/03/25	2	102.50	4.1	102.50	103.00	-2.1	2,609	-0.08%
2022/03/24	0.5	102.50	0	101.00	102.00	0.5	2,627	0.02%
2022/03/23	8	102.88	1	101.52	101.50	7	2,726	0.26%
2022/03/22	2.1	101.24	1	101.50	101.50	1.1	2,738	0.04%
2022/03/21	5	102.60	3	101.67	101.50	2	2,741	0.07%
2022/03/18	14	101.25	11	101.45	102.50	3	2,723	0.11%
2022/03/17	6	100.33	13	100.56	101.50	-7	2,748	-0.26%
2022/03/16	8	95.89	10	96.52	98.00	-2	2,722	-0.07%
2022/03/15	18.3	94.46	14	94.56	93.50	4.3	2,697	0.16%
2022/03/14	12	96.82	19	97.06	97.70	-7	2,684	-0.26%
2022/03/11	11.4	98.61	11	98.37	98.20	0.4	2,642	0.02%
2022/03/10	6	103.17	3	103.33	103.00	3	2,574	0.12%
2022/03/09	4	100.13	3	100.83	100.50	1	2,586	0.04%
2022/03/08	5	100.34	5.2	101.75	99.60	-0.2	2,604	-0.01%
2022/03/07	2	101.00	3	101.00	101.50	-1	2,589	-0.04%
2022/03/04	15.1	107.47	11	106.41	106.00	4.1	2,595	0.16%
2022/03/03	12.1	110.71	8	110.56	110.00	4.1	2,628	0.16%
2022/03/02	2	104.75	1	107.00	107.00	1	2,610	0.04%
2022/03/01	9	104.44	2	105.25	106.50	7	2,633	0.27%
2022/02/25	4.4	102.41	1	103.50	101.50	3.4	2,676	0.13%
2022/02/24	10.3	101.79	6	101.92	101.00	4.3	2,723	0.16%
2022/02/23	2	105.75	1.1	106.03	108.00	0.9	2,710	0.03%
2022/02/22	3	105.50	5	105.00	104.50	-2	2,759	-0.07%
2022/02/21	6	108.83	0	0.00	109.50	6	2,769	0.22%
2022/02/18	3	109.50	703	108.52	110.00	-700	2,858	-24.49%	大賣/鉅額交易
2022/02/17	2	109.00	9	111.06	111.50	-7	2,913	-0.24%
2022/02/16	2	110.25	1	110.00	109.00	1	2,929	0.03%
2022/02/15	9.3	108.91	2.3	107.78	107.50	7.1	2,937	0.24%
2022/02/14	11.2	109.27	14	109.82	108.50	-2.8	2,902	-0.10%
2022/02/11	9	114.17	3	115.33	113.50	6	2,876	0.21%
2022/02/10	17.7	115.60	2	116.75	118.00	15.7	2,850	0.55%
2022/02/09	129.3	112.99	24	113.08	114.50	105.3	2,845	3.70%	大買/鉅額交易
2022/02/08	1	116.00	1	118.00	116.00	0	2,795	0.00%
2022/02/07	112.1	114.22	7	114.00	115.00	105.1	2,876	3.65%	大買/鉅額交易
2022/01/26	101.1	117.06	0	0.00	116.50	101.1	2,887	3.50%	大買/鉅額交易
2022/01/24	405	115.26	3	116.67	118.50	402	3,051	13.18%	大買/鉅額交易
2022/01/21	4	118.00	7	117.50	117.00	-3	3,215	-0.09%
2022/01/20	2.2	120.54	2	121.50	121.50	0.2	3,291	0.01%
2022/01/19	8.4	120.29	1	122.00	119.50	7.4	3,567	0.21%
2022/01/18	3	123.17	2	123.50	122.00	1	3,646	0.03%
2022/01/17	3.2	122.78	4	124.25	124.50	-0.8	3,659	-0.02%
2022/01/14	13.5	121.39	5.4	121.44	123.00	8.2	3,713	0.22%
2022/01/13	14.2	119.44	15	119.50	119.50	-0.9	3,747	-0.02%
2022/01/12	13.2	120.50	12	120.38	119.00	1.2	3,707	0.03%
2022/01/11	9.1	127.44	4.1	126.88	125.50	5	3,610	0.14%
2022/01/10	4.1	128.26	5.1	128.41	130.50	-1.1	3,587	-0.03%
2022/01/07	25.3	130.12	719	129.82	130.50	-693.8	3,580	-19.37%	大賣/鉅額交易
2022/01/06	7.2	135.93	3	135.83	136.00	4.2	3,506	0.12%
2022/01/05	414	141.14	26	139.21	138.50	388	3,510	11.05%	大買/鉅額交易
2022/01/04	0	0.00	10	144.00	144.50	-10	3,482	-0.29%
2022/01/03	0	0.00	8	143.94	143.50	-8	3,523	-0.23%
2021/12/30	3	141.50	1	142.00	142.00	2	3,549	0.06%
2021/12/29	2	142.50	2	141.50	142.00	0	3,609	0.00%
2021/12/28	25.1	143.92	12	143.42	143.00	13.1	3,672	0.36%
2021/12/27	4	142.50	2	142.00	142.50	2	3,682	0.05%
2021/12/24	3.2	142.19	4	141.88	141.50	-0.8	3,727	-0.02%
2021/12/23	13	139.62	4	141.00	141.00	9	3,746	0.24%
2021/12/22	7	138.29	9.1	138.77	139.50	-2.1	3,769	-0.05%
2021/12/21	1	137.50	0	0.00	137.50	1	3,741	0.03%
2021/12/20	12	133.50	10.1	134.20	133.50	2	3,731	0.05%
2021/12/17	29.1	136.57	615	135.30	137.50	-586	3,723	-15.73%	大賣/鉅額交易
2021/12/16	3	141.33	2.2	141.50	142.50	0.8	3,647	0.02%
2021/12/15	1	140.00	2	140.00	140.00	-1	3,687	-0.03%
2021/12/14	7	140.07	10.4	139.92	139.50	-3.4	3,746	-0.09%
2021/12/13	9	144.78	7	146.07	144.00	2	3,887	0.05%
2021/12/10	3	142.50	1.5	141.83	141.50	1.5	4,011	0.04%
2021/12/09	5	144.70	5	146.20	144.00	0	4,040	0.00%
2021/12/08	4	147.13	1	145.00	145.00	3	4,087	0.07%
2021/12/07	2	145.75	0	0.00	146.00	2	4,097	0.05%
2021/12/06	3	144.83	0	0.00	144.00	3	4,114	0.07%
2021/12/03	1	145.50	4	146.25	146.00	-3	4,183	-0.07%
2021/12/02	6	146.17	8	145.31	146.00	-2	4,229	-0.05%
2021/12/01	2	146.00	0	0.00	146.50	2	4,262	0.05%
2021/11/30	10.1	150.13	6	148.17	147.00	4.1	4,382	0.09%
2021/11/29	5.5	147.64	11.1	145.56	147.00	-5.6	4,439	-0.13%
2021/11/26	321.5	143.65	22.1	145.07	145.00	299.4	4,498	6.66%	大買/鉅額交易
2021/11/25	18	150.83	21	149.88	148.00	-3	4,473	-0.07%
2021/11/24	425	151.28	17	149.50	149.00	408	4,490	9.09%	大買/鉅額交易
2021/11/23	202.2	155.47	8	152.13	151.00	194.2	4,467	4.35%	大買/鉅額交易
2021/11/22	16	156.16	13	156.35	156.00	3	4,482	0.07%
2021/11/19	18	157.53	20	158.30	156.00	-2	4,636	-0.04%
2021/11/18	7.3	157.08	7	156.86	156.00	0.3	4,675	0.01%
2021/11/17	18.4	156.83	22	157.09	157.50	-3.7	4,698	-0.08%
2021/11/16	16	153.41	17.1	154.62	154.50	-1.1	4,643	-0.02%
2021/11/15	10.1	152.65	7.1	152.02	151.50	3	4,594	0.07%
2021/11/12	12.1	152.67	21	153.17	152.50	-9	4,614	-0.19%
2021/11/11	19.1	150.98	3	150.00	150.00	16.1	4,616	0.35%
2021/11/10	4	150.00	7.2	150.75	151.50	-3.2	4,664	-0.07%
2021/11/09	5	148.30	3.2	148.59	148.50	1.8	4,682	0.04%
2021/11/08	6.2	150.16	6	150.00	149.00	0.2	4,654	0.00%
2021/11/05	11	149.82	15	149.80	152.00	-4	4,661	-0.09%
2021/11/04	29	151.93	13.1	151.84	150.00	15.9	4,693	0.34%
2021/11/03	15	158.47	28	158.38	155.00	-13	4,630	-0.28%
2021/11/02	37	157.85	15	160.97	154.00	22	4,621	0.48%
2021/11/01	14	159.96	14.5	160.43	161.00	-0.5	4,584	-0.01%
2021/10/29	42.1	162.82	52.4	163.99	159.50	-10.3	4,642	-0.22%
2021/10/28	24.1	158.88	22.1	159.52	158.50	2	4,492	0.04%
2021/10/27	74.1	157.94	73.2	158.35	161.50	0.9	4,457	0.02%
2021/10/26	12	148.33	7.2	149.37	149.00	4.8	4,249	0.11%
2021/10/25	1	140.50	3	141.00	143.00	-2	4,228	-0.05%
2021/10/22	8	139.82	7	139.64	140.00	1	4,315	0.02%
2021/10/21	11	147.14	7	146.14	143.50	4	4,357	0.09%
2021/10/20	1	143.50	7	143.86	143.50	-6	4,338	-0.14%
2021/10/19	7	143.07	4.1	142.61	143.00	2.9	4,470	0.06%
2021/10/18	1.5	139.17	1	139.50	139.00	0.5	4,745	0.01%
2021/10/15	5	139.40	1.1	139.05	140.00	3.9	4,962	0.08%
2021/10/14	0	0.00	12	136.50	136.00	-12	5,063	-0.24%
2021/10/13	3.1	133.71	1	133.50	133.50	2.1	5,126	0.04%
2021/10/12	5	137.20	3	135.50	136.50	2	5,191	0.04%
2021/10/08	23	143.28	20.1	144.88	142.00	2.9	5,281	0.05%
2021/10/07	2.3	141.65	3	141.50	141.50	-0.7	5,378	-0.01%
2021/10/06	9.1	139.24	6	137.50	137.50	3.1	5,607	0.06%
2021/10/05	3.1	136.52	4	133.63	138.50	-1	5,874	-0.02%
2021/10/04	8.1	134.80	5.4	132.09	132.00	2.7	6,024	0.04%
2021/10/01	4.4	138.15	4.3	137.02	136.50	0.1	6,243	0.00%
2021/09/30	5	141.00	3	142.50	143.50	2	6,511	0.03%
2021/09/29	9.6	141.20	3	140.83	140.50	6.6	6,543	0.10%
2021/09/28	1	146.00	1	148.00	148.00	0	6,625	0.00%
2021/09/27	6	150.67	4	151.13	149.50	2	6,785	0.03%
2021/09/24	6	150.92	3	151.17	150.50	3	6,839	0.04%
2021/09/23	9.1	149.95	1	150.50	150.00	8.1	6,992	0.12%
2021/09/22	7.3	151.16	6	150.75	149.50	1.3	7,012	0.02%
2021/09/17	13	148.31	17.1	148.32	150.50	-4.1	7,006	-0.06%
2021/09/16	23.5	146.47	13	146.88	144.50	10.5	7,056	0.15%
2021/09/15	17.1	150.64	8	154.69	150.00	9.1	7,098	0.13%
2021/09/14	2.1	159.98	3	158.33	159.50	-0.9	7,042	-0.01%
2021/09/13	4.1	158.62	3	159.83	157.00	1.1	7,067	0.01%
2021/09/10	3	162.50	0	0.00	163.50	3	7,043	0.04%
2021/09/09	10	165.85	5	165.70	165.00	5	7,066	0.07%
2021/09/08	0.1	164.00	6	164.33	164.00	-5.9	7,095	-0.08%
2021/09/07	5.1	166.85	10.5	168.89	165.00	-5.4	7,193	-0.08%
2021/09/06	4	173.88	2	171.51	172.00	2	7,207	0.03%
2021/09/03	22.3	177.75	16.3	175.99	174.00	6	7,311	0.08%
2021/09/02	9.1	175.06	15	175.00	175.00	-5.9	7,603	-0.08%
2021/09/01	19.2	173.29	26.2	170.93	175.00	-7	7,580	-0.09%
2021/08/31	1	167.50	2.2	167.32	168.50	-1.2	7,481	-0.02%
2021/08/30	6	169.83	7	168.07	166.00	-1	7,499	-0.01%
2021/08/27	3	171.00	7.5	170.65	170.50	-4.5	7,502	-0.06%
2021/08/26	22.1	169.41	24.1	169.63	170.50	-2	7,514	-0.03%
2021/08/25	24.3	167.02	29.1	168.54	170.00	-4.8	7,537	-0.06%
2021/08/24	15	161.07	14	159.93	162.00	1	7,398	0.01%
2021/08/23	7	154.21	10	153.45	155.00	-3	7,405	-0.04%
2021/08/20	6	144.25	6	145.17	145.00	0	7,416	0.00%
2021/08/19	4	145.00	0.1	144.00	144.50	3.9	7,559	0.05%
2021/08/18	5	143.70	10	145.25	150.00	-5	7,845	-0.06%
2021/08/17	2	146.75	11	147.50	145.50	-9	7,965	-0.11%
2021/08/16	6	142.33	6	143.17	147.50	0	7,970	0.00%
2021/08/13	13.1	148.88	20	146.10	145.00	-7	7,943	-0.09%
2021/08/12	4	153.38	1	152.50	153.50	3	7,946	0.04%
2021/08/11	4.1	152.10	5.1	152.04	152.00	-1	8,010	-0.01%
2021/08/10	8.3	155.61	4	154.00	154.00	4.3	8,085	0.05%
2021/08/09	1.6	161.00	7.1	160.09	158.50	-5.5	8,142	-0.07%
2021/08/06	3	163.01	4.6	163.00	162.50	-1.6	8,227	-0.02%
2021/08/05	19	164.66	18	162.44	163.50	1	8,291	0.01%
2021/08/04	9	165.28	2.1	166.29	165.50	6.9	8,341	0.08%
2021/08/03	11.1	162.40	4.1	162.29	162.00	7	8,289	0.08%
2021/08/02	7.1	160.65	6	161.17	161.50	1.1	8,306	0.01%
2021/07/30	13.1	168.99	2	169.50	164.00	11.1	8,322	0.13%
2021/07/29	14.3	164.82	12.8	163.91	167.00	1.5	8,323	0.02%
2021/07/28	10.1	162.58	18.6	164.99	165.00	-8.5	8,391	-0.10%
2021/07/27	7.5	174.13	11.1	170.72	169.50	-3.6	8,463	-0.04%
2021/07/26	2.4	177.71	7.1	178.71	177.50	-4.7	8,524	-0.05%
2021/07/23	18.9	179.36	26.1	178.79	176.00	-7.3	8,542	-0.08%
2021/07/22	42.5	187.84	25.1	188.17	183.50	17.4	8,500	0.20%
2021/07/21	14.1	182.73	24.1	185.04	187.50	-9.9	8,323	-0.12%
2021/07/20	19.3	178.50	21.2	179.75	173.50	-1.9	8,132	-0.02%
2021/07/19	8.1	181.93	8	181.06	181.00	0.1	8,090	0.00%
2021/07/16	6.1	181.13	9.1	182.44	178.00	-3	8,076	-0.04%
2021/07/15	32	186.80	27	184.59	186.00	5	8,031	0.06%
2021/07/14	13	184.08	19.4	185.98	187.00	-6.4	7,974	-0.08%
2021/07/13	74.7	189.61	91.2	189.74	181.50	-16.6	7,875	-0.21%
2021/07/12	77.3	182.40	108.1	180.59	187.00	-30.8	7,644	-0.40%	大賣/
2021/07/09	29.2	173.03	61.1	173.37	171.00	-31.9	7,354	-0.43%
2021/07/08	70.1	169.73	38.4	170.42	170.00	31.7	7,228	0.44%
2021/07/07	25.2	166.90	60.5	166.29	167.50	-35.4	7,034	-0.50%
2021/07/06	16.1	161.31	8	161.81	160.50	8.1	6,822	0.12%
2021/07/05	39.1	161.60	31	162.11	161.50	8.1	6,856	0.12%
2021/07/02	12	158.67	28	158.70	160.50	-16	6,846	-0.23%
2021/07/01	10.1	153.66	13	153.31	150.00	-2.9	6,993	-0.04%
2021/06/30	24	158.48	42.2	158.84	155.50	-18.2	6,981	-0.26%
2021/06/29	11	155.32	9	156.22	154.00	2	6,883	0.03%
2021/06/28	10	156.30	18	155.67	156.50	-8	6,977	-0.11%
2021/06/25	43.5	157.13	32	156.92	155.00	11.5	6,965	0.16%
2021/06/24	59.1	155.93	53.3	156.76	155.50	5.8	6,906	0.08%
2021/06/23	18	152.22	22	152.14	152.00	-4	6,737	-0.06%
2021/06/22	15.3	151.96	25.6	149.96	148.50	-10.2	6,674	-0.15%
2021/06/21	8	148.94	11	148.23	149.50	-3	6,650	-0.05%
2021/06/18	5.3	151.42	5	151.10	149.00	0.3	6,656	0.00%
2021/06/17	16	148.25	7.6	149.63	151.00	8.4	6,696	0.13%
2021/06/16	37.3	151.39	17.1	151.52	148.50	20.2	6,684	0.30%
2021/06/15	15.3	149.54	11.1	150.14	151.00	4.2	6,544	0.06%
2021/06/11	28	148.50	31	149.16	147.00	-3	6,582	-0.05%
2021/06/10	70.7	149.21	74	148.60	147.00	-3.3	6,566	-0.05%
2021/06/09	3	141.33	16	140.84	141.00	-13	6,218	-0.21%
2021/06/08	7	138.14	5	138.30	138.00	2	6,244	0.03%
2021/06/07	13	138.08	8	138.31	138.50	5	6,302	0.08%
2021/06/04	10	138.75	19	138.66	140.00	-9	6,304	-0.14%
2021/06/03	6.1	138.02	4	138.38	137.50	2.1	6,390	0.03%
2021/06/02	15.5	139.41	3	138.33	136.00	12.5	6,376	0.20%
2021/06/01	7	142.79	5	143.20	143.00	2	6,310	0.03%
2021/05/28	11	139.68	15.5	140.15	141.50	-4.5	6,278	-0.07%
2021/05/27	23.3	139.81	28	139.41	138.00	-4.7	6,266	-0.08%
2021/05/26	108.5	137.72	82.1	138.68	135.50	26.4	6,186	0.43%	大買/
2021/05/25	28.1	131.74	53	133.38	135.00	-24.9	5,925	-0.42%
2021/05/24	11	121.77	12	121.54	123.00	-1	5,848	-0.02%
2021/05/21	18.1	119.75	5	120.00	122.00	13.1	5,878	0.22%
2021/05/20	47.2	120.80	45	119.79	117.00	2.2	5,981	0.04%
2021/05/19	27.5	119.61	33	119.91	121.50	-5.5	6,021	-0.09%
2021/05/18	42.1	120.00	29	120.50	123.00	13.1	6,011	0.22%
2021/05/17	45	116.24	55.2	112.97	117.00	-10.2	6,035	-0.17%
2021/05/14	37	120.92	31	118.10	116.00	6	6,001	0.10%
2021/05/13	15	114.87	15	118.27	121.50	0	6,052	0.00%
2021/05/12	24.4	115.84	28.1	113.79	113.00	-3.6	6,237	-0.06%
2021/05/11	14.8	121.88	18	120.89	119.00	-3.2	6,303	-0.05%
2021/05/10	7.6	131.59	2	129.75	129.50	5.6	6,376	0.09%
2021/05/07	27.1	131.86	24	131.27	134.50	3.1	6,490	0.05%
2021/05/06	3.3	125.06	22	126.68	124.00	-18.7	6,531	-0.29%
2021/05/05	39.2	131.31	38	131.95	127.00	1.2	6,646	0.02%
2021/05/04	68.8	129.98	117	133.38	129.00	-48.2	6,867	-0.70%	大賣/
2021/05/03	33.6	143.88	17.1	145.61	141.50	16.5	7,454	0.22%
2021/04/29	14.2	157.85	12	156.79	156.00	2.2	7,692	0.03%
2021/04/28	33.2	159.07	11.6	159.24	158.00	21.6	7,845	0.28%
2021/04/27	61.2	158.09	35	156.64	159.00	26.2	7,982	0.33%
2021/04/26	26.1	152.53	7	152.14	152.00	19.1	8,109	0.24%
2021/04/23	11.3	150.64	9	151.72	152.00	2.3	8,168	0.03%
2021/04/22	13.5	152.14	6	153.83	148.50	7.5	8,232	0.09%
2021/04/21	4	156.38	5	156.60	156.00	-1	8,435	-0.01%
2021/04/20	6	158.17	4	158.63	159.00	2	8,825	0.02%
2021/04/19	6	156.50	6.1	155.39	158.00	-0.1	9,012	0.00%
2021/04/16	2	153.25	1.2	155.80	152.50	0.8	9,471	0.01%
2021/04/15	2.1	154.55	1	154.50	156.00	1.1	9,474	0.01%
2021/04/14	8.1	153.09	19	155.00	155.00	-10.9	9,509	-0.11%
2021/04/13	6	160.92	23.3	160.75	158.50	-17.3	9,638	-0.18%
2021/04/12	51.2	165.36	24	166.27	163.00	27.2	9,678	0.28%
2021/04/09	14.1	166.96	15.7	166.62	164.00	-1.6	9,762	-0.02%
2021/04/08	41.5	168.87	42.2	169.99	166.50	-0.7	9,878	-0.01%
2021/04/07	31.4	167.45	73	166.09	165.50	-41.6	9,876	-0.42%
2021/04/06	10	155.80	4	155.50	157.00	6	9,798	0.06%
2021/04/01	36	157.04	23.4	154.70	153.00	12.6	10,358	0.12%
2021/03/31	14.7	153.70	20.2	154.17	156.00	-5.5	10,433	-0.05%
2021/03/30	4	147.88	4	148.75	149.00	0	10,451	0.00%
2021/03/29	10	146.70	17	145.82	147.50	-7	10,529	-0.07%
2021/03/26	3.1	142.56	4	144.00	145.50	-1	10,544	-0.01%
2021/03/25	2.2	139.65	0	0.00	141.00	2.2	10,589	0.02%
2021/03/24	6.2	143.68	4	143.75	142.50	2.2	10,613	0.02%
2021/03/23	6	142.67	5	142.40	142.50	1	10,681	0.01%
2021/03/22	17	141.00	18.2	141.39	141.00	-1.2	10,744	-0.01%
2021/03/19	6	144.92	4	145.38	144.50	2	10,707	0.02%
2021/03/18	6	147.50	2	147.50	148.00	4	10,725	0.04%
2021/03/17	14	147.75	9.8	148.73	146.00	4.2	10,821	0.04%
2021/03/16	13.1	146.17	14.1	146.07	146.50	-0.9	10,811	-0.01%
2021/03/15	9.2	148.12	6	147.92	147.50	3.2	10,953	0.03%
2021/03/12	16	152.66	14	152.54	152.00	2	10,983	0.02%
2021/03/11	14	149.32	9	149.89	150.50	5	11,073	0.05%
2021/03/10	4	150.12	0	0.00	148.00	4	11,186	0.04%
2021/03/09	32.6	145.20	30.3	147.02	149.50	2.3	11,559	0.02%
2021/03/08	10.3	155.24	4	157.50	152.50	6.3	12,197	0.05%
2021/03/05	8.3	154.14	9	157.11	156.50	-0.7	12,262	-0.01%
2021/03/04	18	159.53	12	159.13	158.00	6	12,337	0.05%
2021/03/03	23	159.43	22	159.75	163.00	1	12,440	0.01%
2021/03/02	2	163.00	5.1	163.21	161.00	-3.1	12,817	-0.02%
2021/02/26	30.9	159.98	5	159.90	159.50	25.9	12,899	0.20%
2021/02/25	27	167.98	19.1	168.17	166.00	7.9	12,939	0.06%
2021/02/24	32	169.02	32.3	169.78	166.50	-0.3	13,244	0.00%
2021/02/23	7.8	168.49	2.1	167.76	167.50	5.6	13,435	0.04%
2021/02/22	30.7	170.77	28.1	171.61	171.00	2.6	13,582	0.02%
2021/02/19	20.1	166.11	41	166.66	167.00	-20.9	13,916	-0.15%
2021/02/18	9	164.00	9	162.94	164.50	0	14,899	0.00%
2021/02/17	17.1	163.07	18	163.31	164.50	-0.9	15,466	-0.01%
2021/02/05	11.4	157.76	10	158.05	156.00	1.4	15,559	0.01%
2021/02/04	42.4	156.97	10	157.50	159.50	32.4	15,583	0.21%
2021/02/03	104	170.19	114	169.55	163.00	-10	15,439	-0.06%	大買/大賣/
2021/02/02	22.3	161.69	42	162.71	168.00	-19.7	15,199	-0.13%
2021/02/01	35.1	152.81	39	153.49	155.50	-3.9	15,066	-0.03%
2021/01/29	40	158.78	51	158.09	155.00	-11	14,987	-0.07%
2021/01/28	27.1	161.95	18	161.81	160.00	9.1	14,856	0.06%
2021/01/27	54.2	166.97	45.4	167.36	166.50	8.8	14,893	0.06%
2021/01/26	64	167.59	57.4	169.38	163.00	6.6	14,728	0.04%
2021/01/25	277.2	171.01	251	170.89	167.00	26.2	14,401	0.18%	大買/大賣/
2021/01/22	84.1	159.51	130	161.33	166.00	-45.9	13,660	-0.34%	大賣/
2021/01/21	41.1	151.61	65.2	151.87	151.00	-24.1	13,328	-0.18%
2021/01/20	54	149.16	39	149.22	146.50	15	13,151	0.11%
2021/01/19	41.3	148.54	61.5	148.28	150.00	-20.2	12,974	-0.16%
2021/01/18	19	141.16	11.3	141.13	142.50	7.7	12,790	0.06%
2021/01/15	36.3	144.40	27	144.26	142.50	9.3	12,768	0.07%
2021/01/14	116	149.75	100.1	150.66	146.00	15.9	12,692	0.13%	大買/
2021/01/13	108.4	148.31	119.5	148.31	149.00	-11.1	12,473	-0.09%	大買/大賣/
2021/01/12	45	142.76	27	142.43	140.00	18	12,074	0.15%
2021/01/11	198.7	142.26	206.3	142.01	144.50	-7.6	11,881	-0.06%	大買/大賣/
2021/01/08	10.1	133.15	7.1	132.86	134.00	3	11,457	0.03%
2021/01/07	5.1	132.91	4	133.25	132.50	1	11,486	0.01%
2021/01/06	63	137.30	88	137.36	133.50	-25	11,728	-0.21%
2021/01/05	11.4	138.16	11.1	137.60	138.50	0.3	11,645	0.00%
2021/01/04	31.1	137.27	29	136.60	138.50	2.1	11,776	0.02%
2020/12/31	24	138.44	34.1	137.50	135.00	-10.1	11,690	-0.09%
2020/12/30	28.1	137.75	24	137.92	137.00	4.1	11,732	0.03%
2020/12/29	30.2	137.03	62	136.56	136.50	-31.8	11,841	-0.27%
2020/12/28	140.1	136.47	148.2	136.71	138.00	-8.1	11,835	-0.07%	大買/大賣/
2020/12/25	79	128.91	27	129.96	131.00	52	11,339	0.46%
2020/12/24	29	129.12	26	128.98	127.00	3	11,406	0.03%
2020/12/23	22	125.28	42.1	125.59	128.00	-20	11,591	-0.17%
2020/12/22	18	124.72	16	125.84	122.00	2	11,699	0.02%
2020/12/21	0	120.00	10.4	120.37	126.00	-10.4	11,830	-0.09%
2020/12/18	50.5	125.37	17	124.12	123.00	33.5	11,962	0.28%
2020/12/17	8	124.50	13.4	125.10	125.50	-5.4	12,014	-0.04%
2020/12/16	42	123.08	40	122.91	123.50	2	12,000	0.02%
2020/12/15	14.1	118.79	18	119.19	119.00	-3.9	12,041	-0.03%
2020/12/14	13	122.27	6	123.33	121.00	7	12,254	0.06%
2020/12/11	12	121.96	12.2	122.41	121.50	-0.2	12,564	0.00%
2020/12/10	16	124.88	16	124.75	125.00	0	12,969	0.00%
2020/12/09	41.1	129.20	39.1	129.54	128.50	1.9	13,476	0.01%
2020/12/08	42	123.17	142.1	123.13	124.50	-100.1	13,588	-0.74%	大賣/
2020/12/07	131	123.36	130	124.31	123.00	1	13,556	0.01%	大買/大賣/
2020/12/04	36.2	128.55	77	128.22	129.00	-40.9	13,392	-0.31%
2020/12/03	202.1	133.21	67	129.23	128.00	135.1	13,218	1.02%	大買/鉅額交易
2020/12/02	481	128.90	514.4	131.53	131.00	-33.4	12,834	-0.26%	大買/大賣/
2020/12/01	19	121.26	23	121.59	123.50	-4	12,089	-0.03%
2020/11/30	16.2	123.00	23	122.91	121.50	-6.8	12,080	-0.06%
2020/11/27	36.1	123.83	18	123.31	122.00	18.1	11,996	0.15%
2020/11/26	71	123.74	44.2	123.42	124.50	26.8	11,870	0.23%
2020/11/25	32.3	118.69	34	118.63	117.00	-1.7	11,431	-0.01%
2020/11/24	18	120.94	20	122.03	120.50	-2	11,304	-0.02%
2020/11/23	69.2	126.33	57.1	126.05	122.00	12.1	11,216	0.11%
2020/11/20	33	122.18	43.3	122.55	126.00	-10.3	10,951	-0.09%
2020/11/19	16.3	121.33	36.2	121.75	121.00	-19.9	10,676	-0.19%
2020/11/18	84	120.75	73	121.33	121.50	11	10,487	0.10%
2020/11/17	478.3	123.20	514	123.19	118.50	-35.7	10,075	-0.35%	大買/大賣/
2020/11/16	169	116.53	219.4	117.07	119.00	-50.4	9,131	-0.55%	大買/大賣/
2020/11/13	52.3	107.35	81	107.02	108.50	-28.7	8,563	-0.34%
2020/11/12	54	104.77	19	104.37	104.50	35	8,433	0.41%
2020/11/11	2	102.50	17	102.03	102.50	-15	8,359	-0.18%
2020/11/10	14	101.93	5	102.00	100.50	9	8,369	0.11%
2020/11/09	7	104.07	10	104.05	104.00	-3	8,364	-0.04%
2020/11/06	3	103.17	6	104.08	103.00	-3	8,358	-0.04%
2020/11/05	8	102.31	14	102.14	103.00	-6	8,347	-0.07%
2020/11/04	46	103.53	41	103.72	102.50	5	8,368	0.06%
2020/11/03	14	100.82	8	101.31	100.50	6	8,487	0.07%
2020/11/02	6	99.00	6	99.23	99.50	0	8,522	0.00%
2020/10/30	5	99.60	12	99.20	98.50	-7	8,509	-0.08%
2020/10/29	31.2	100.15	28	100.32	100.50	3.2	8,513	0.04%
2020/10/28	18	103.56	16	102.69	102.00	2	8,516	0.02%
2020/10/27	8	101.25	15.1	102.79	104.50	-7.1	8,513	-0.08%
2020/10/26	9	102.50	33	102.52	102.00	-24	8,498	-0.28%
2020/10/23	4	102.75	15	103.57	104.00	-11	8,564	-0.13%
2020/10/22	9	101.67	20	101.08	101.00	-11	8,547	-0.13%
2020/10/21	36	103.88	8	104.19	102.50	28	8,582	0.33%
2020/10/20	5	103.10	8.3	103.04	102.50	-3.3	8,585	-0.04%
2020/10/19	5	102.40	6.1	102.83	103.00	-1.1	8,628	-0.01%
2020/10/16	30	103.17	29	102.26	101.00	1	8,639	0.01%
2020/10/15	17	104.29	34	104.56	103.50	-17	8,629	-0.20%
2020/10/14	68	108.04	52	108.08	105.00	16	8,754	0.18%
2020/10/13	76.4	104.85	73	104.70	106.00	3.4	8,527	0.04%
2020/10/12	46	105.14	65	104.83	106.00	-19	8,498	-0.22%
2020/10/08	35	102.39	40	101.54	101.00	-5	8,424	-0.06%
2020/10/07	89	105.02	95	104.88	102.50	-6	8,470	-0.07%
2020/10/06	64	104.21	68.1	104.52	104.50	-4.1	8,478	-0.05%
2020/10/05	92	102.17	82.3	102.82	103.50	9.7	8,798	0.11%
2020/09/30	33	100.37	27	100.93	101.50	6	9,160	0.07%
2020/09/29	36	100.57	40	100.57	101.00	-4	9,258	-0.04%
2020/09/28	100	100.42	130	100.47	102.00	-30	9,259	-0.32%	大賣/
2020/09/25	62	97.69	69	96.15	94.60	-7	9,281	-0.08%
2020/09/24	51	98.79	60	98.45	97.10	-9	9,450	-0.10%
2020/09/23	69	99.74	76.1	100.11	102.00	-7.1	9,534	-0.07%
2020/09/22	68	97.19	75	97.18	98.00	-7	9,348	-0.07%
2020/09/21	50	99.17	48	98.66	97.40	2	9,295	0.02%
2020/09/18	41	99.39	37	99.28	98.60	4	9,229	0.04%
2020/09/17	84	101.61	69.1	101.84	100.00	15	9,114	0.16%
2020/09/16	127	101.22	132	101.31	100.00	-5	8,922	-0.06%	大買/大賣/
2020/09/15	188.1	99.83	218	100.12	102.00	-30	8,637	-0.35%	大買/大賣/
2020/09/14	201	99.44	174	99.37	96.70	27	8,137	0.33%	大買/大賣/
2020/09/11	106	93.54	91.2	93.19	95.30	14.8	7,562	0.20%	大買/
2020/09/10	4	89.60	2	89.45	89.20	2	7,233	0.03%
2020/09/09	8	87.09	16	87.39	89.00	-8	7,201	-0.11%
2020/09/08	7	87.84	12	88.14	88.20	-5	7,241	-0.07%
2020/09/07	8	88.46	7	88.70	87.40	1	7,315	0.01%
2020/09/04	12	86.91	13	86.69	87.40	-1	7,363	-0.01%
2020/09/03	19	89.50	11	89.88	88.00	8	7,371	0.11%
2020/09/02	1	87.30	8	86.36	87.30	-7	7,348	-0.10%
2020/09/01	10	85.49	3	85.30	85.10	7	7,370	0.09%
2020/08/31	7	86.76	21	87.20	86.30	-14	7,492	-0.19%
2020/08/28	6	87.22	1	86.70	87.20	5	7,879	0.06%
2020/08/27	8	88.73	15	88.21	88.10	-7	7,968	-0.09%
2020/08/26	12	88.56	11	88.38	89.50	1	8,010	0.01%
2020/08/25	2	85.05	13	85.05	85.00	-11	7,989	-0.14%
2020/08/24	3	84.50	7	84.56	85.00	-4	8,016	-0.05%
2020/08/21	6	82.82	16	82.33	84.50	-10	8,076	-0.12%
2020/08/20	65	80.82	21	82.25	81.50	44	8,083	0.54%
2020/08/19	5.1	86.47	15	88.13	86.20	-9.9	8,041	-0.12%
2020/08/18	18	89.64	16	89.58	88.80	2	8,071	0.02%
2020/08/17	7	92.19	13	92.36	91.70	-6	8,058	-0.07%
2020/08/14	6	91.65	7	92.60	92.60	-1	8,104	-0.01%
2020/08/13	9	92.33	10	93.06	91.60	-1	8,157	-0.01%
2020/08/12	18	93.12	8	93.63	93.10	10	8,303	0.12%
2020/08/11	5	95.16	25	95.60	94.60	-20	8,348	-0.24%
2020/08/10	10	98.29	4	97.55	96.10	6	8,378	0.07%
2020/08/07	86	100.20	109	99.65	98.50	-23	8,401	-0.27%	大賣/
2020/08/05	34	97.90	18	97.46	97.50	16	8,329	0.19%
2020/08/04	14	96.55	6	96.55	96.60	8	8,709	0.09%
2020/08/03	7	96.84	7	96.39	96.10	0	9,128	0.00%
2020/07/31	7	95.69	11	95.88	97.20	-4	9,216	-0.04%
2020/07/30	6	94.23	1.1	94.50	94.50	4.9	9,312	0.05%
2020/07/29	28	93.45	28	92.61	93.80	0	9,369	0.00%
2020/07/28	19	94.32	94	92.28	91.90	-75	9,396	-0.80%
2020/07/27	8	96.41	4	96.30	95.90	4	9,428	0.04%
2020/07/24	22	97.51	18	97.64	96.10	4	9,679	0.04%
2020/07/23	8	98.98	28	99.08	98.60	-20	9,680	-0.21%
2020/07/22	21	98.77	17	98.91	99.10	4	9,783	0.04%
2020/07/21	10	97.15	6	97.13	97.70	4	9,763	0.04%
2020/07/20	14	95.46	16	95.47	95.40	-2	9,771	-0.02%
2020/07/17	73	98.47	59	98.38	97.20	14	9,794	0.14%
2020/07/16	16	96.53	8	97.05	96.30	8	9,711	0.08%
2020/07/15	29	97.42	17	97.26	96.00	12	9,738	0.12%
2020/07/14	28	99.19	54	98.30	97.70	-26	9,932	-0.26%
2020/07/13	28	101.23	16.5	101.73	102.00	11.5	9,837	0.12%
2020/07/10	57	102.96	90	102.34	101.00	-33	9,772	-0.34%
2020/07/09	173	109.43	154	109.00	107.00	19	9,605	0.20%	大買/大賣/
2020/07/08	111	106.14	104.1	106.80	110.50	6.9	9,125	0.08%	大買/大賣/
2020/07/07	57	101.15	41	101.23	101.00	16	8,593	0.19%
2020/07/06	56	100.29	32.1	100.51	101.00	23.9	8,494	0.28%
2020/07/03	103.3	100.66	637	101.42	98.20	-533.7	8,424	-6.33%	大買/大賣/鉅額交易
2020/07/02	78	98.73	84	98.97	99.10	-6	8,282	-0.07%
2020/07/01	68	95.68	74	95.23	95.60	-6	7,965	-0.08%
2020/06/30	5	90.54	5	90.50	90.50	0	7,750	0.00%
2020/06/29	31	90.21	30	90.54	90.60	1	7,847	0.01%
2020/06/24	2	92.15	7	92.41	91.90	-5	7,896	-0.06%
2020/06/23	5	93.12	4	92.85	92.20	1	8,098	0.01%
2020/06/22	22	94.12	14.1	93.87	93.40	7.9	8,226	0.10%
2020/06/19	14	94.21	11	94.37	93.40	3	8,300	0.04%
2020/06/18	4	93.28	16	93.12	93.10	-12	8,361	-0.14%
2020/06/17	8	92.71	9	92.38	93.00	-1	8,467	-0.01%
2020/06/16	13	92.84	8	92.61	93.30	5	8,585	0.06%
2020/06/15	45	91.44	3	90.77	89.90	42	8,755	0.48%
2020/06/12	27	89.66	9	88.82	91.40	18	8,897	0.20%
2020/06/11	75	93.37	56	91.36	90.10	19	9,037	0.21%
2020/06/10	62	94.61	16	94.73	94.50	46	9,128	0.50%
2020/06/09	8.8	93.47	6.2	93.45	93.70	2.6	9,272	0.03%
2020/06/08	15	94.11	10	94.67	93.00	5	9,412	0.05%
2020/06/05	9	93.86	8.6	93.98	94.00	0.4	9,435	0.00%
2020/06/04	22	94.02	23	94.05	93.50	-1	9,492	-0.01%
2020/06/03	63.2	95.98	66.1	95.48	93.70	-2.9	9,494	-0.03%
2020/06/02	22	93.10	10	92.22	91.10	12	9,284	0.13%
2020/06/01	17	91.45	16	91.42	91.90	1	9,379	0.01%
2020/05/29	6	88.55	6	89.05	90.80	0	9,702	0.00%
2020/05/28	15	89.01	13	88.32	87.80	2	9,720	0.02%
2020/05/27	26	89.36	20	89.76	88.80	6	9,788	0.06%
2020/05/26	18	89.33	25	88.98	88.50	-7	9,806	-0.07%
2020/05/25	19	87.53	20	87.23	88.80	-1	9,789	-0.01%
2020/05/22	22	86.51	19	85.80	85.90	3	9,781	0.03%
2020/05/21	15	87.85	14	87.77	88.80	1	9,752	0.01%
2020/05/20	7	85.63	3	85.47	85.30	4	9,695	0.04%
2020/05/19	18	86.30	36	86.34	86.70	-18	9,667	-0.19%
2020/05/18	49	87.95	89	87.63	85.80	-40	9,616	-0.42%
2020/05/15	11	91.39	28	92.21	91.10	-17	9,483	-0.18%
2020/05/14	21	93.64	31	93.72	92.30	-10	9,493	-0.11%
2020/05/13	50	94.48	36	94.10	95.30	14	9,489	0.15%
2020/05/12	73	94.34	72.1	95.14	93.40	0.9	9,548	0.01%
2020/05/11	117	99.30	187	98.76	97.50	-70	9,540	-0.73%	大買/大賣/
2020/05/08	191.5	94.86	87.1	94.79	96.10	104.4	9,189	1.14%	大買/鉅額交易
2020/05/07	14	91.04	44	91.05	91.40	-30	8,821	-0.34%
2020/05/06	44	90.25	50	90.40	89.00	-6	8,781	-0.07%
2020/05/05	45	88.91	39	88.78	88.50	6	8,759	0.07%
2020/05/04	5	88.46	14	88.61	88.50	-9	9,065	-0.10%
2020/04/30	57	91.71	57	91.63	90.60	0	9,148	0.00%
2020/04/29	80	92.51	91	92.40	91.50	-11	9,139	-0.12%
2020/04/28	59	89.59	65	89.57	89.80	-6	8,958	-0.07%
2020/04/27	75.3	88.98	240.5	88.77	88.70	-165.2	9,014	-1.83%	大賣/鉅額交易
2020/04/24	13	87.07	23	87.12	87.60	-10	8,918	-0.11%
2020/04/23	29.1	88.14	32	87.64	87.00	-2.9	8,920	-0.03%
2020/04/22	28	85.81	46.2	85.88	87.50	-18.2	8,959	-0.20%
2020/04/21	29	87.66	48	86.90	86.10	-19	8,978	-0.21%
2020/04/20	26	86.94	17	86.96	87.90	9	9,018	0.10%
2020/04/17	50	90.79	63.7	90.50	88.10	-13.7	8,971	-0.15%
2020/04/16	18	87.51	21	88.00	87.80	-3	8,827	-0.03%
2020/04/15	26	87.96	13	88.18	87.80	13	8,853	0.15%
2020/04/14	14	87.04	13	87.31	88.00	1	9,047	0.01%
2020/04/13	27.1	84.61	33	84.90	85.30	-5.9	9,083	-0.06%
2020/04/10	6	86.55	8	86.45	86.20	-2	9,123	-0.02%
2020/04/09	25	88.24	13.1	88.48	86.50	11.9	9,195	0.13%
2020/04/08	15	90.02	15	90.39	89.60	0	9,340	0.00%
2020/04/07	57	86.75	39.1	87.37	87.30	18	9,232	0.19%
2020/04/06	24	80.96	34.2	80.52	81.20	-10.2	9,085	-0.11%
2020/04/01	23	78.18	46	78.95	79.50	-23	9,076	-0.25%
2020/03/31	8	78.51	29	78.64	77.90	-21	9,050	-0.23%
2020/03/30	14	75.32	16	76.23	78.40	-2	9,000	-0.02%
2020/03/27	45	77.64	36	77.61	75.70	9	8,991	0.10%
2020/03/26	33	74.00	29.1	73.64	75.70	3.9	8,840	0.04%
2020/03/25	37	74.95	15	75.07	75.70	22	8,754	0.25%
2020/03/24	29	68.58	23	68.72	69.80	6	8,674	0.07%
2020/03/23	49	62.90	30	63.14	63.80	19	8,641	0.22%
2020/03/20	12	62.05	21	62.71	63.30	-9	8,804	-0.10%
2020/03/19	239	61.54	42.3	61.56	57.60	196.7	8,700	2.26%	大買/鉅額交易
2020/03/18	30.1	69.07	33	71.27	64.00	-2.9	8,591	-0.03%
2020/03/17	154.2	72.95	42.1	73.19	70.50	112.1	8,513	1.32%	大買/鉅額交易
2020/03/16	24	81.02	44	78.58	75.60	-20	8,509	-0.24%
2020/03/13	296	80.37	37	80.85	83.50	259	8,405	3.08%	大買/鉅額交易
2020/03/12	196	87.48	34	87.11	87.70	162	8,233	1.97%	大買/鉅額交易
2020/03/11	29	94.41	14	95.07	92.40	15	8,168	0.18%
2020/03/10	8	92.96	15	93.57	95.90	-7	8,272	-0.08%
2020/03/09	22	94.36	50	93.40	92.40	-28	8,457	-0.33%
2020/03/06	47	99.58	46	99.81	98.60	1	8,419	0.01%
2020/03/05	52	99.84	44	99.88	99.60	8	8,434	0.09%
2020/03/04	115	98.69	112	98.26	96.80	3	8,409	0.04%	大買/大賣/
2020/03/03	25	96.46	9	96.53	95.70	16	8,435	0.19%
2020/03/02	13	89.54	9	90.79	94.40	4	8,804	0.05%
2020/02/27	5.8	93.80	11	92.67	90.00	-5.2	9,012	-0.06%
2020/02/26	7	97.17	4	96.93	96.00	3	8,934	0.03%
2020/02/25	9	96.94	9	95.03	97.80	0	8,892	0.00%
2020/02/24	5	95.34	4	96.00	95.00	1	8,833	0.01%
2020/02/21	2	97.90	2	97.55	97.80	0	8,794	0.00%
2020/02/20	7	98.41	8	98.58	97.60	-1	8,782	-0.01%
2020/02/19	2	97.80	6	97.40	97.70	-4	8,733	-0.05%
2020/02/18	6	97.63	3	97.67	96.50	3	8,702	0.03%
2020/02/17	7	98.23	8	97.58	97.20	-1	8,639	-0.01%
2020/02/14	20	100.06	23	99.93	99.90	-3	8,553	-0.04%
2020/02/13	25	101.60	20	102.45	100.00	5	8,543	0.06%
2020/02/12	34	101.90	41	102.34	101.00	-7	8,589	-0.08%
2020/02/11	7	98.46	16	99.06	99.70	-9	8,629	-0.10%
2020/02/10	21	96.09	27	96.03	95.40	-6	8,773	-0.07%
2020/02/07	16	99.52	23	99.24	97.00	-7	9,047	-0.08%
2020/02/06	25	99.28	70	99.52	100.50	-45	9,113	-0.49%
2020/02/05	102	99.92	570	100.10	97.80	-468	9,034	-5.18%	大買/大賣/鉅額交易
2020/02/04	19	95.95	8	96.50	96.40	11	8,705	0.13%
2020/02/03	13	88.65	19	89.50	94.90	-6	8,610	-0.07%
2020/01/31	9	89.36	29	90.12	91.20	-20	8,511	-0.23%
2020/01/30	37	88.41	10	90.92	87.30	27	8,531	0.32%
2020/01/20	9	95.18	73	95.05	96.90	-64	8,456	-0.76%
2020/01/17	10	94.81	3	94.90	94.50	7	8,431	0.08%
2020/01/16	7	93.80	13	94.25	95.30	-6	8,427	-0.07%
2020/01/15	8	96.16	20	96.20	95.80	-12	8,401	-0.14%
2020/01/14	23	94.45	19	94.30	95.20	4	8,835	0.05%
2020/01/13	9	90.23	9	90.56	90.70	0	9,053	0.00%
2020/01/10	219	89.52	20	88.82	89.30	199	9,268	2.15%	大買/鉅額交易
2020/01/09	61	91.48	9	91.50	91.80	52	9,510	0.55%
2020/01/08	40	92.50	16	91.82	90.20	24	10,031	0.24%
2020/01/07	18	98.92	4	98.60	97.60	14	10,026	0.14%
2020/01/06	115	101.09	21	101.48	100.00	94	10,400	0.90%	大買/
2020/01/03	114	103.29	24	102.19	101.50	90	10,881	0.83%	大買/
2020/01/02	42	103.80	50	103.59	105.00	-8	11,064	-0.07%
2019/12/31	11	99.31	9	99.88	99.50	2	10,948	0.02%
2019/12/30	15	100.03	15	100.53	99.00	0	11,076	0.00%
2019/12/27	38	101.88	20	101.70	101.50	18	11,597	0.16%
2019/12/26	13	100.25	5	100.20	100.00	8	11,658	0.07%
2019/12/25	9	100.08	7	99.57	100.00	2	11,688	0.02%
2019/12/24	27	99.15	26	99.27	98.30	1	11,747	0.01%
2019/12/23	17	102.21	59	103.40	99.90	-42	11,804	-0.36%
2019/12/20	14	104.46	14	104.25	103.50	0	11,897	0.00%
2019/12/19	103	105.01	5	104.70	105.50	98	12,162	0.81%	大買/
2019/12/18	13	107.96	19	107.92	106.00	-6	12,220	-0.05%
2019/12/17	114	109.65	129	109.66	109.50	-15	12,325	-0.12%	大買/大賣/
2019/12/16	45	104.93	5	105.00	104.50	40	12,218	0.33%
2019/12/13	17	106.29	26	105.81	104.50	-9	12,755	-0.07%
2019/12/12	130	105.17	111	104.70	104.50	19	13,105	0.14%	大買/大賣/
2019/12/11	43	104.71	47	104.66	104.00	-4	13,238	-0.03%
2019/12/10	30	102.18	31	102.13	102.00	-1	13,436	-0.01%
2019/12/09	68	105.46	21	104.07	103.50	47	13,574	0.35%
2019/12/06	44	105.70	56	105.69	105.50	-12	13,831	-0.09%
2019/12/05	34	106.49	29	105.52	104.00	5	14,405	0.03%
2019/12/04	154	109.46	168	107.53	107.50	-14	14,663	-0.10%	大買/大賣/
2019/12/03	15	106.60	18	107.36	108.50	-3	14,865	-0.02%
2019/12/02	68	107.35	58	107.91	106.00	10	15,401	0.06%
2019/11/29	51	112.47	51	112.53	111.50	0	15,404	0.00%
2019/11/28	128	112.90	83	113.80	112.00	45	15,298	0.29%	大買/
2019/11/27	83	111.04	85	110.88	111.00	-2	14,921	-0.01%
2019/11/26	31	104.56	23	106.65	108.50	8	14,529	0.06%
2019/11/25	1	98.90	0	0.00	98.90	1	14,310	0.01%
2019/11/22	2	96.50	0	0.00	97.40	2	14,415	0.01%
2019/11/21	1	93.50	5	93.18	94.20	-4	14,551	-0.03%
2019/11/19	2	97.80	1	100.50	97.50	1	14,688	0.01%
2019/11/14	1	101.00	2	99.45	101.00	-1	14,868	-0.01%
2019/11/13	1	100.50	1	99.50	102.00	0	14,962	0.00%
2019/11/12	3	97.53	0.2	98.70	98.10	2.8	15,137	0.02%
2019/11/11	17	104.44	21	103.40	103.00	-4	15,473	-0.03%
2019/11/08	113	111.48	118	109.19	108.50	-5	15,364	-0.03%	大買/大賣/
2019/11/07	44	112.00	42	110.85	109.50	2	15,210	0.01%
2019/11/06	92	119.99	78	117.08	115.00	14	15,132	0.09%
2019/11/05	48	120.30	52.1	122.05	124.00	-4.1	14,872	-0.03%
2019/11/04	22	114.84	20	115.53	115.00	2	14,941	0.01%
2019/11/01	22	113.64	10	110.40	114.50	12	15,078	0.08%
2019/10/31	5	111.20	7	109.57	108.50	-2	15,118	-0.01%
2019/10/30	12	110.08	13	110.46	112.00	-1	15,199	-0.01%
2019/10/29	8	112.06	9	108.94	109.50	-1	15,252	-0.01%
2019/10/28	9	116.56	5	117.60	116.50	4	15,252	0.03%
2019/10/25	2	113.50	7	114.86	113.50	-5	15,235	-0.03%
2019/10/24	5	114.50	7	114.36	115.50	-2	15,301	-0.01%
2019/10/23	11	117.55	10	117.10	115.00	1	15,372	0.01%
2019/10/22	158	116.81	164	118.34	119.00	-6	15,430	-0.04%	大買/大賣/
2019/10/21	140	109.60	153	110.49	113.00	-13	15,094	-0.09%	大買/大賣/
2019/10/18	96	109.81	68	108.79	108.00	28	15,045	0.19%
2019/10/17	129	104.66	129	104.94	110.00	0	15,039	0.00%	大買/大賣/
2019/10/16	163	107.59	169	105.39	100.50	-6	14,737	-0.04%	大買/大賣/
2019/10/15	111	106.02	110	105.94	106.00	1	14,272	0.01%	大買/大賣/
2019/10/14	138.2	106.54	143.4	107.66	107.50	-5.1	14,100	-0.04%	大買/大賣/
2019/10/09	115	94.82	131	98.90	100.50	-16	13,740	-0.12%	大買/大賣/
2019/10/08	57	90.53	70	90.60	91.40	-13	13,266	-0.10%
2019/10/07	26	88.80	27	89.18	88.70	-1	13,351	-0.01%
2019/10/04	9	88.47	13	87.90	87.60	-4	13,312	-0.03%
2019/10/03	187	89.14	166	88.85	88.30	21	13,326	0.16%	大買/大賣/
2019/10/02	34	85.21	25	85.23	85.80	9	12,862	0.07%
2019/10/01	9	84.51	18	84.18	84.70	-9	12,819	-0.07%
2019/09/27	19	82.87	23	83.32	83.90	-4	12,934	-0.03%
2019/09/26	23	84.11	26	83.89	84.40	-3	12,980	-0.02%
2019/09/25	28	83.58	27	83.51	83.90	1	12,975	0.01%
2019/09/24	97	84.66	140	84.62	82.60	-43	13,061	-0.33%	大賣/
2019/09/23	39	87.57	56	87.94	87.50	-17	12,912	-0.13%
2019/09/20	43	86.50	66	87.17	87.30	-23	13,227	-0.17%
2019/09/19	41	86.15	61	86.33	86.60	-20	13,442	-0.15%
2019/09/18	134	87.16	120	87.52	86.00	14	13,397	0.10%	大買/大賣/
2019/09/17	65	85.77	67	85.55	85.40	-2	12,890	-0.02%
2019/09/16	34	83.58	26	83.01	84.00	8	12,510	0.06%
2019/09/12	70	83.00	79	82.82	82.00	-9	12,372	-0.07%
2019/09/11	24	81.53	14	81.21	80.50	10	12,101	0.08%
2019/09/10	24	81.11	31	81.00	81.20	-7	11,925	-0.06%
2019/09/09	163	81.43	572	81.73	83.00	-409	11,628	-3.52%	大買/大賣/鉅額交易
2019/09/06	89	78.61	80	79.02	78.00	9	10,977	0.08%
2019/09/05	81	77.06	62	77.15	76.20	19	10,564	0.18%
2019/09/04	90	74.73	71	74.36	77.10	19	10,169	0.19%
2019/09/03	21	70.65	24	70.82	70.10	-3	9,589	-0.03%
2019/09/02	3	66.70	7	67.73	68.70	-4	9,455	-0.04%
2019/08/30	12	67.73	0	0.00	67.00	12	9,453	0.13%
2019/08/29	110	67.08	10	66.72	67.50	100	9,601	1.04%	大買/
2019/08/28	22	65.11	131	64.58	65.90	-109	9,688	-1.13%	大賣/鉅額交易
2019/08/27	12	66.14	8	66.19	66.00	4	9,756	0.04%
2019/08/26	111	66.36	12	66.23	66.00	99	9,649	1.03%	大買/
2019/08/23	9	69.54	4	69.48	69.50	5	9,512	0.05%
2019/08/22	6	71.53	5	72.18	71.50	1	9,384	0.01%
2019/08/21	10	70.84	9	70.82	71.40	1	9,339	0.01%
2019/08/20	19	72.00	9	71.26	70.50	10	9,302	0.11%
2019/08/19	102	71.10	4	70.85	70.80	98	9,206	1.06%	大買/
2019/08/16	16	70.67	23	70.52	70.10	-7	9,176	-0.08%
2019/08/15	21	71.30	17	71.29	71.20	4	9,143	0.04%
2019/08/14	150	76.10	46	75.11	74.20	104	9,003	1.16%	大買/鉅額交易
2019/08/13	22	71.79	26	71.19	71.30	-4	8,675	-0.05%
2019/08/12	8	71.16	7	71.54	71.10	1	8,647	0.01%
2019/08/08	45	71.64	19	71.90	71.40	26	8,592	0.30%
2019/08/07	9	69.54	8	69.53	69.90	1	8,444	0.01%
2019/08/06	26	66.71	45	65.48	69.20	-19	8,398	-0.23%
2019/08/05	23	70.30	16	69.17	66.80	7	8,224	0.09%
2019/08/02	5	71.04	15	71.31	72.70	-10	8,045	-0.12%
2019/08/01	14	71.83	16	71.88	73.50	-2	7,985	-0.03%
2019/07/31	13	71.05	13	71.11	71.00	0	7,850	0.00%
2019/07/30	22	72.45	28	71.78	71.70	-6	7,746	-0.08%
2019/07/29	28	74.09	47	73.66	73.80	-19	7,627	-0.25%
2019/07/26	17	73.80	8	74.01	74.30	9	7,588	0.12%
2019/07/25	30	72.96	12	73.33	74.60	18	7,550	0.24%
2019/07/24	13	73.35	16	73.74	72.80	-3	7,436	-0.04%
2019/07/23	40	74.66	39	73.00	72.80	1	7,315	0.01%
2019/07/22	55	73.49	60	74.01	74.00	-5	7,166	-0.07%
2019/07/19	28	71.33	63	71.68	72.40	-35	6,836	-0.51%
2019/07/18	12	68.60	11	68.38	68.90	1	6,579	0.02%
2019/07/17	20	69.71	55	69.71	69.00	-35	6,507	-0.54%
2019/07/16	51	70.05	16	68.99	68.50	35	6,374	0.55%
2019/07/15	33	71.61	30	70.08	69.80	3	6,340	0.05%
2019/07/12	14	72.26	13	71.55	72.00	1	6,566	0.02%
2019/07/11	86	72.47	106	72.35	72.50	-20	6,451	-0.31%	大賣/
2019/07/10	12	67.36	9	67.86	68.40	3	6,067	0.05%
2019/07/09	13	67.68	23	67.63	67.50	-10	5,994	-0.17%
2019/07/08	17	65.97	10	66.20	66.40	7	5,837	0.12%
2019/07/05	2	64.50	3	64.77	65.10	-1	5,746	-0.02%
2019/07/04	10	65.16	8	64.34	64.00	2	5,678	0.04%
2019/07/03	30	66.33	32	66.40	65.00	-2	5,522	-0.04%
2019/07/02	7	64.99	15	65.36	66.00	-8	5,438	-0.15%
2019/07/01	65	66.07	68	65.72	65.60	-3	5,352	-0.06%
2019/06/28	16	64.28	9	64.48	64.50	7	5,160	0.14%
2019/06/27	87	63.18	95	63.00	65.00	-8	5,060	-0.16%
2019/06/26	74	60.45	91	60.95	60.20	-17	4,783	-0.36%
2019/06/25	15	56.85	16	57.16	57.10	-1	4,876	-0.02%
2019/06/24	4	56.93	10	57.49	57.40	-6	5,093	-0.12%
2019/06/21	9	57.18	11	57.40	56.10	-2	5,048	-0.04%
2019/06/20	24	55.96	41	55.95	56.60	-17	4,983	-0.34%
2019/06/19	22	54.65	28	54.82	55.10	-6	5,046	-0.12%
2019/06/18	1	53.00	22	53.43	53.00	-21	4,947	-0.42%
2019/06/17	12	52.65	9	52.28	52.80	3	4,964	0.06%
2019/06/14	7	52.34	7	52.84	52.00	0	5,048	0.00%
2019/06/13	25	52.48	28	52.16	53.00	-3	5,187	-0.06%
2019/06/12	39	52.36	24	52.68	52.10	15	5,480	0.27%
2019/06/11	18	51.84	23	51.58	52.10	-5	5,405	-0.09%
2019/06/10	26	51.41	31	51.65	51.50	-5	5,338	-0.09%
2019/06/06	4	49.75	5	49.56	50.80	-1	5,275	-0.02%
2019/06/05	55	50.40	62	50.64	49.95	-7	5,209	-0.13%
2019/06/04	53	48.39	23	48.34	48.55	30	5,016	0.60%
2019/06/03	15	46.50	21	47.21	48.15	-6	4,902	-0.12%
2019/05/31	2	43.75	16	43.16	43.80	-14	4,754	-0.29%
2019/05/29	1	41.65	1	41.50	41.65	0	4,759	0.00%
2019/05/27	1	41.00	0	0.00	41.35	1	4,812	0.02%
2019/05/24	1	41.50	2	41.23	41.50	-1	4,878	-0.02%
2019/05/23	2	40.88	2	40.55	41.25	0	4,893	0.00%
2019/05/22	14	42.98	11	42.65	41.80	3	4,936	0.06%
2019/05/21	17	41.01	11	40.15	42.20	6	5,003	0.12%
2019/05/20	17	41.16	12	41.24	41.40	5	5,012	0.10%
2019/05/17	18	43.67	16	44.09	43.80	2	5,016	0.04%
2019/05/16	5	45.78	3	46.20	45.25	2	5,312	0.04%
2019/05/15	1	47.50	2	47.65	47.50	-1	5,368	-0.02%
2019/05/14	3	46.83	2.2	46.59	46.70	0.8	5,442	0.01%
2019/05/13	8	48.98	6	48.82	47.80	2	5,543	0.04%
2019/05/10	8	51.01	8	51.16	51.00	0	5,558	0.00%
2019/05/09	3	50.73	5	51.30	50.40	-2	5,544	-0.04%
2019/05/08	5	50.34	1	50.40	50.70	4	5,517	0.07%
2019/05/07	0	0.00	2	51.00	51.20	-2	5,530	-0.04%
2019/05/06	4	50.80	4.2	51.19	50.70	-0.2	5,630	0.00%
2019/05/03	6	52.88	3	52.77	52.70	3	5,628	0.05%
2019/05/02	3	52.73	10	52.25	53.00	-7	5,637	-0.12%
2019/04/30	1	50.30	1	50.20	50.50	0	5,604	0.00%
2019/04/29	14	50.49	11	50.22	50.00	3	5,725	0.05%
2019/04/26	11	51.17	23	51.03	51.70	-12	5,741	-0.21%
2019/04/25	2	52.50	2.1	52.51	52.50	-0.1	5,731	0.00%
2019/04/24	1	52.60	0	0.00	52.90	1	5,765	0.02%
2019/04/23	9	53.16	6	53.70	53.50	3	5,780	0.05%
2019/04/22	7	54.13	7	54.41	54.00	0	5,789	0.00%
2019/04/19	21	53.96	14	54.08	54.00	7	5,830	0.12%
2019/04/18	97	55.45	89	55.46	53.70	8	5,847	0.14%
2019/04/17	3	52.80	2	52.95	52.70	1	5,583	0.02%
2019/04/16	2	52.45	1	53.30	52.70	1	5,734	0.02%
2019/04/15	6	52.10	2	52.60	53.00	4	5,824	0.07%
2019/04/12	6	51.90	5	51.60	52.00	1	5,956	0.02%
2019/04/11	17	53.89	14	53.46	53.10	3	6,111	0.05%
2019/04/10	4	53.93	1	54.60	54.00	3	6,532	0.05%
2019/04/09	4	54.25	2	54.65	54.00	2	7,067	0.03%
2019/04/08	8	54.80	16	54.53	54.30	-8	7,208	-0.11%
2019/04/03	16	53.09	25	53.18	53.30	-9	7,461	-0.12%
2019/04/02	1	54.80	4	55.28	54.30	-3	7,776	-0.04%
2019/04/01	15	55.12	5	54.88	54.00	10	7,759	0.13%
2019/03/29	11	54.94	13	54.56	54.00	-2	7,666	-0.03%
2019/03/28	88	55.69	69	56.11	52.80	19	7,511	0.25%
2019/03/27	52	52.32	257	51.99	53.90	-205	7,012	-2.92%	大賣/鉅額交易
2019/03/26	1	49.00	3	49.03	49.00	-2	6,655	-0.03%
2019/03/25	4	48.67	8	48.68	48.45	-4	6,643	-0.06%
2019/03/22	39	50.26	26	49.91	49.90	13	6,623	0.20%
2019/03/21	6	49.15	5	48.81	48.85	1	6,491	0.02%
2019/03/20	3	48.92	14	49.06	48.80	-11	6,638	-0.17%
2019/03/19	132	49.30	26	48.93	49.05	106	6,655	1.59%	大買/鉅額交易
2019/03/18	46	48.84	50	48.78	48.70	-4	6,553	-0.06%
2019/03/15	80	49.04	77	48.76	47.50	3	6,382	0.05%
2019/03/14	4	46.65	8	46.50	46.25	-4	6,063	-0.07%
2019/03/13	0	0.00	1	46.25	46.10	-1	6,087	-0.02%
2019/03/12	5	46.21	2	46.48	46.00	3	6,160	0.05%
2019/03/11	3	45.62	5	45.70	45.85	-2	6,200	-0.03%
2019/03/08	5	44.88	3	45.05	45.20	2	6,283	0.03%
2019/03/07	2	46.00	1	45.70	45.40	1	6,448	0.02%
2019/03/06	0	0.00	4	46.98	46.80	-4	6,502	-0.06%
2019/03/05	1	48.10	5	47.75	47.50	-4	6,528	-0.06%
2019/03/04	1	46.80	0	0.00	47.80	1	6,592	0.02%
2019/02/27	5	46.88	1	46.80	46.90	4	6,590	0.06%
2019/02/26	2	48.05	1	48.40	47.80	1	6,617	0.02%
2019/02/25	10	48.46	1	47.90	47.80	9	6,610	0.14%
2019/02/22	3	47.63	0	0.00	47.55	3	6,555	0.05%
2019/02/21	5	48.18	3	47.93	48.45	2	6,544	0.03%
2019/02/20	11	48.86	34	48.64	47.95	-23	6,498	-0.35%
2019/02/19	4	48.24	5	48.22	48.00	-1	6,403	-0.02%
2019/02/18	9	47.86	20	47.89	47.60	-11	6,414	-0.17%
2019/02/15	87	49.15	46.2	49.24	47.55	40.8	6,359	0.64%
2019/02/14	18	46.75	25	46.62	46.75	-7	6,030	-0.12%
2019/02/13	17	46.55	9	46.08	46.10	8	5,949	0.13%
2019/02/12	26	45.68	8	45.81	46.20	18	5,884	0.31%
2019/02/11	9	44.39	15	44.33	44.55	-6	5,769	-0.10%
2019/01/30	0	0.00	4	43.25	43.00	-4	5,735	-0.07%
2019/01/29	2	43.08	1	43.10	43.15	1	5,798	0.02%
2019/01/28	0	0.00	11	44.29	44.10	-11	5,802	-0.19%
2019/01/25	21	44.35	21	44.37	44.15	0	5,810	0.00%
2019/01/24	1	43.60	1	43.75	43.40	0	5,742	0.00%
2019/01/23	12	43.13	12	43.15	43.30	0	5,746	0.00%
2019/01/22	15	42.71	9	42.77	42.50	6	5,729	0.10%
2019/01/21	48	42.90	33	43.22	42.90	15	5,709	0.26%
2019/01/18	11	42.74	11	42.79	42.95	0	5,604	0.00%
2019/01/17	26	43.19	5	43.72	43.05	21	5,601	0.37%
2019/01/16	3	44.87	0	0.00	44.40	3	5,581	0.05%
2019/01/15	0	0.00	3	45.13	44.95	-3	5,569	-0.05%
2019/01/14	6	45.38	6	45.62	44.70	0	5,556	0.00%
2019/01/11	19	45.90	25	45.38	45.25	-6	5,558	-0.11%
2019/01/10	27	45.94	17	45.88	45.50	10	5,491	0.18%
2019/01/09	5	45.89	7	45.95	45.10	-2	5,407	-0.04%
2019/01/08	56	45.73	82	45.81	45.70	-26	5,307	-0.49%
2019/01/07	35	45.78	26	44.88	44.15	9	5,135	0.18%
2019/01/04	16	44.29	19	44.70	45.00	-3	5,047	-0.06%
2019/01/03	67	46.96	101	46.69	45.85	-34	4,916	-0.69%	大賣/
2019/01/02	121	48.27	123	48.08	48.50	-2	4,756	-0.04%	大買/大賣/
2018/12/28	246	46.78	250	47.02	47.90	-4	4,319	-0.09%	大買/大賣/
2018/12/27	44	43.81	43	43.85	43.90	1	3,808	0.03%
2018/12/26	83	44.04	129	45.30	42.00	-46	3,655	-1.26%	大賣/
2018/12/25	149	43.28	69	43.83	44.85	80	3,311	2.42%	大買/
2018/12/24	9	41.26	13	41.08	41.75	-4	2,931	-0.14%
2018/12/22	2	38.98	2	38.95	39.10	0	2,883	0.00%
2018/12/21	4	38.13	26	38.18	39.40	-22	2,892	-0.76%
2018/12/20	5	39.42	103	38.78	38.50	-98	2,885	-3.40%	大賣/
2018/12/19	2	40.85	33	40.35	40.15	-31	2,911	-1.06%
2018/12/18	14	40.97	39	40.39	40.25	-25	2,911	-0.86%
2018/12/17	15	41.76	15	41.83	41.80	0	2,892	0.00%
2018/12/14	34	42.05	7	41.83	41.85	27	2,893	0.93%
2018/12/13	193	43.19	22	43.54	43.00	171	2,877	5.94%	大買/鉅額交易
2018/12/12	23	41.75	22	41.33	42.45	1	2,716	0.04%
2018/12/11	0	0.00	1	39.40	39.45	-1	2,657	-0.04%
2018/12/10	1	38.75	1	39.40	39.40	0	2,707	0.00%
2018/12/07	1	40.30	1	40.05	39.90	0	2,766	0.00%
2018/12/06	9	39.68	7	39.94	39.50	2	2,882	0.07%
2018/12/05	23	41.68	34	41.58	41.55	-11	2,854	-0.39%
2018/12/04	18	42.34	8	42.04	41.80	10	2,842	0.35%
2018/12/03	3.2	41.45	3	42.07	42.45	0.2	2,839	0.01%
2018/11/30	21	40.71	10	41.18	40.25	11	2,770	0.40%
2018/11/29	12	40.18	11	40.10	40.40	1	2,639	0.04%
2018/11/28	1	38.10	0	0.00	38.60	1	2,650	0.04%
2018/11/27	40	37.84	42	38.07	37.95	-2	2,627	-0.08%
2018/11/26	1	36.55	1	36.90	36.70	0	2,557	0.00%
2018/11/23	24	37.02	32	36.94	36.15	-8	2,564	-0.31%
2018/11/22	18	36.96	1	36.90	36.50	17	2,519	0.67%
2018/11/21	12	36.34	6	36.04	36.45	6	2,504	0.24%
2018/11/20	2	36.10	12	36.08	36.05	-10	2,495	-0.40%
2018/11/16	0	0.00	3	36.35	36.10	-3	2,479	-0.12%
2018/11/15	4	36.38	2	37.60	36.20	2	2,482	0.08%
2018/11/14	4	38.61	0	0.00	38.00	4	2,415	0.17%
2018/11/13	11	36.74	0	0.00	39.65	11	2,406	0.46%
2018/11/12	0	0.00	2	39.00	39.20	-2	2,402	-0.08%
2018/11/09	6	39.48	9	39.52	39.35	-3	2,445	-0.12%
2018/11/08	3	40.85	48	41.40	40.15	-45	2,469	-1.82%
2018/11/07	40	41.47	28	41.28	41.35	12	2,494	0.48%
2018/11/06	67	41.18	38	41.20	41.00	29	2,523	1.15%
2018/11/05	6	40.83	5	41.00	40.90	1	2,478	0.04%
2018/11/02	14	40.31	16	40.54	40.30	-2	2,474	-0.08%
2018/11/01	18	40.17	15	39.97	39.80	3	2,459	0.12%
2018/10/31	3	38.50	7	38.48	38.40	-4	2,464	-0.16%
2018/10/30	7	36.09	0	0.00	36.80	7	2,458	0.28%
2018/10/29	1	36.00	0	0.00	36.20	1	2,473	0.04%
2018/10/26	9	36.37	9	36.41	35.90	0	2,504	0.00%
2018/10/25	6.1	36.62	9	36.97	36.50	-2.9	2,539	-0.11%
2018/10/24	6	39.47	4	39.38	39.40	2	2,583	0.08%
2018/10/23	7	40.63	5	40.65	40.25	2	2,666	0.08%
2018/10/22	10	42.66	9	42.48	42.35	1	2,671	0.04%
2018/10/19	5	41.47	3	40.93	42.45	2	2,701	0.07%
2018/10/18	2	40.53	1	41.00	40.45	1	2,745	0.04%
2018/10/17	1.1	40.45	0	0.00	40.45	1.1	2,849	0.04%
2018/10/16	1	40.90	1	40.50	39.95	0	2,978	0.00%
2018/10/15	4	39.11	1	40.00	40.00	3	3,010	0.10%
2018/10/12	1	39.25	1	39.30	39.30	0	3,074	0.00%
2018/10/11	6	37.73	3	37.52	37.50	3	3,112	0.10%
2018/10/09	2	41.75	3	42.00	41.65	-1	3,142	-0.03%
2018/10/08	3	43.33	1	44.55	42.75	2	3,154	0.06%
2018/10/05	10.1	44.16	7	44.10	43.55	3.1	3,258	0.10%
2018/10/04	1	46.00	2	46.35	46.20	-1	3,325	-0.03%
2018/10/03	3	47.93	1	47.65	47.70	2	3,350	0.06%
2018/10/02	3.1	49.27	1	49.25	49.20	2.1	3,405	0.06%
2018/10/01	1	49.10	2	49.08	49.40	-1	3,436	-0.03%
2018/09/28	0	0.00	3	48.65	48.35	-3	3,507	-0.09%
2018/09/27	2	49.08	2	48.78	48.75	0	3,577	0.00%
2018/09/26	19	49.87	14	50.46	49.40	5	3,633	0.14%
2018/09/25	3	48.20	3	48.87	49.10	0	3,761	0.00%
2018/09/21	2	47.70	2	47.98	48.20	0	3,890	0.00%
2018/09/20	3	47.23	5	47.84	46.70	-2	4,035	-0.05%
2018/09/18	3	48.27	3	48.72	48.55	0	4,365	0.00%
2018/09/17	5	48.80	5	48.89	49.00	0	4,447	0.00%
2018/09/14	4	47.65	2	48.23	48.70	2	4,592	0.04%
2018/09/13	7	46.15	7	46.65	46.70	0	4,756	0.00%
2018/09/12	16	46.65	19	46.26	45.70	-3	4,871	-0.06%
2018/09/11	4	50.28	6	50.18	50.50	-2	4,994	-0.04%
2018/09/10	5	51.50	5	51.56	49.55	0	5,604	0.00%
2018/09/07	2	54.65	8	54.68	54.50	-6	6,257	-0.10%
2018/09/06	11	56.52	9	57.07	56.30	2	6,334	0.03%
2018/09/05	24	57.49	19	57.42	57.00	5	6,570	0.08%
2018/09/04	38	58.53	32	58.38	57.90	6	6,611	0.09%
2018/09/03	1	56.00	0	0.00	55.80	1	6,561	0.02%
2018/08/31	5	57.16	5	57.58	57.50	0	6,616	0.00%
2018/08/30	1	58.50	3	58.53	58.00	-2	6,861	-0.03%
2018/08/28	0.1	57.60	1	58.30	57.60	-0.9	7,024	-0.01%
2018/08/27	0	0.00	3	57.00	57.60	-3	7,060	-0.04%
2018/08/24	1	56.30	2	56.90	56.30	-1	7,115	-0.01%
2018/08/23	4	56.80	2	56.80	56.80	2	7,142	0.03%
2018/08/22	3	58.00	2	58.40	57.80	1	7,151	0.01%
2018/08/21	1	56.60	1	56.80	57.40	0	7,158	0.00%
2018/08/20	5	55.60	6	55.77	55.60	-1	7,213	-0.01%
2018/08/17	0	0.00	1	56.00	55.90	-1	7,281	-0.01%
2018/08/16	3	56.77	1	56.40	56.80	2	7,284	0.03%
2018/08/15	0	0.00	1	58.00	57.40	-1	7,251	-0.01%
2018/08/14	4	57.45	3	56.57	59.00	1	7,260	0.01%
2018/08/13	2	56.25	2	57.20	55.10	0	7,271	0.00%
2018/08/10	1	59.20	0	0.00	58.70	1	7,230	0.01%
2018/08/09	1	59.50	0	0.00	59.50	1	7,274	0.01%
2018/08/07	1	60.90	2	60.90	61.00	-1	7,403	-0.01%
2018/08/06	0	0.00	2	60.15	60.60	-2	7,457	-0.03%
2018/08/03	3	60.40	3	60.40	60.30	0	7,509	0.00%
2018/08/02	3	59.73	3	60.13	60.20	0	7,587	0.00%
2018/08/01	6	59.85	2	59.70	60.60	4	7,627	0.05%
2018/07/31	6	58.67	14	57.79	58.50	-8	7,749	-0.10%
2018/07/30	18	58.55	2	58.25	57.10	16	7,696	0.21%
2018/07/27	3	62.03	2	62.10	62.20	1	7,659	0.01%
2018/07/26	4	62.10	4	62.05	62.00	0	7,659	0.00%
2018/07/25	18	61.38	22	61.14	61.40	-4	7,631	-0.05%
2018/07/24	9	60.97	7	60.94	61.60	2	7,564	0.03%
2018/07/23	14	61.34	6	61.43	61.00	8	7,538	0.11%
2018/07/20	2	69.25	1	67.70	67.70	1	7,467	0.01%
2018/07/19	2	68.10	0	0.00	68.50	2	7,479	0.03%
2018/07/18	3	70.53	10	69.58	69.20	-7	7,561	-0.09%
2018/07/17	12	71.62	6	71.67	71.10	6	7,634	0.08%
2018/07/16	14	73.61	3	73.87	73.00	11	7,668	0.14%
2018/07/13	33	74.83	27	75.06	74.10	6	7,717	0.08%
2018/07/12	14	72.69	18	72.97	74.30	-4	7,777	-0.05%
2018/07/11	3	71.40	3	71.87	71.50	0	7,951	0.00%
2018/07/10	5.1	71.17	2	70.40	71.20	3.1	8,152	0.04%
2018/07/09	1	69.30	2	69.55	68.80	-1	8,229	-0.01%
2018/07/06	5	68.30	8	69.11	70.00	-3	8,437	-0.04%
2018/07/05	2	70.10	3	69.77	69.30	-1	8,417	-0.01%
2018/07/04	5	69.60	1	68.01	69.50	4	8,517	0.05%
2018/07/03	13	71.11	9	71.16	69.30	4	8,542	0.05%
2018/07/02	5	76.32	4	76.73	74.00	1	8,382	0.01%
2018/06/29	8	76.71	15	77.05	76.80	-7	8,241	-0.08%
2018/06/28	12	76.10	13	75.26	75.00	-1	8,087	-0.01%
2018/06/27	10	76.12	13	76.85	75.20	-3	7,997	-0.04%
2018/06/26	4	73.38	3	72.80	73.30	1	7,753	0.01%
2018/06/25	9	75.91	10	74.71	74.00	-1	7,689	-0.01%
2018/06/22	19	76.87	22	77.44	74.60	-3	7,564	-0.04%
2018/06/21	9	74.59	14	74.82	74.50	-5	7,364	-0.07%
2018/06/20	40	72.02	37	71.85	70.10	3	7,220	0.04%
2018/06/19	94	79.53	84	79.13	75.80	10	6,988	0.14%
2018/06/15	33	76.75	87	77.46	78.70	-54	6,386	-0.85%
2018/06/14	18	72.31	12	72.18	71.60	6	5,697	0.11%
2018/06/13	13	72.70	21	72.11	72.80	-8	5,649	-0.14%
2018/06/12	6	69.28	2	69.05	68.80	4	5,449	0.07%
2018/06/11	9	68.37	3	68.20	67.80	6	5,399	0.11%
2018/06/08	6	69.62	0	0.00	69.10	6	5,381	0.11%
2018/06/07	44	71.61	43	71.42	70.40	1	5,354	0.02%
2018/06/06	3	68.40	13	68.95	68.80	-10	5,211	-0.19%
2018/06/05	4	67.23	5	66.88	66.70	-1	5,110	-0.02%
2018/06/04	3	68.07	2	67.60	67.40	1	5,120	0.02%
2018/06/01	1	66.40	7	67.37	67.30	-6	5,098	-0.12%
2018/05/31	3	66.00	4	65.95	66.00	-1	5,079	-0.02%
2018/05/30	2	65.20	2	65.20	65.50	0	5,094	0.00%
2018/05/29	12	66.61	7	66.86	66.30	5	5,095	0.10%
2018/05/28	2	67.25	6	67.30	67.70	-4	5,067	-0.08%
2018/05/25	12	65.97	3	66.27	66.30	9	5,030	0.18%
2018/05/24	7	64.54	2	64.40	64.40	5	4,960	0.10%
2018/05/23	5	63.60	6	63.43	63.60	-1	4,964	-0.02%
2018/05/22	1	65.50	8	64.89	64.20	-7	5,011	-0.14%
2018/05/21	32	64.53	30	64.90	64.80	2	5,012	0.04%
2018/05/17	5	63.80	5	64.04	63.60	0	5,028	0.00%
2018/05/16	9	64.01	18	63.72	63.40	-9	5,027	-0.18%
2018/05/15	11	67.16	10	67.65	65.70	1	5,024	0.02%
2018/05/14	16	68.69	3	68.30	68.00	13	5,097	0.26%
2018/05/11	21	68.51	20	69.21	67.50	1	5,060	0.02%
2018/05/10	6	68.73	13	68.98	68.60	-7	5,084	-0.14%
2018/05/09	4	68.45	5	68.56	67.20	-1	5,131	-0.02%
2018/05/08	25	67.84	17	67.59	67.10	8	5,160	0.16%
2018/05/07	0	0.00	1	64.70	64.60	-1	5,373	-0.02%
2018/05/04	2	65.05	11	64.57	64.00	-9	5,382	-0.17%
2018/05/03	5	63.34	3	63.33	62.50	2	5,331	0.04%
2018/05/02	3	62.73	3	62.77	63.30	0	5,381	0.00%
2018/04/30	3	61.77	0	0.00	62.20	3	5,457	0.05%
2018/04/27	13	61.78	13	61.69	61.00	0	5,518	0.00%
2018/04/26	8	61.13	3	60.03	59.70	5	5,516	0.09%
2018/04/25	2	61.40	2	62.35	62.50	0	5,500	0.00%
2018/04/24	7	61.16	7	61.27	61.90	0	5,534	0.00%
2018/04/23	4	67.30	4	66.85	65.10	0	5,446	0.00%
2018/04/20	6	69.63	4	68.93	68.80	2	5,457	0.04%
2018/04/19	7	72.30	8	72.40	72.00	-1	5,521	-0.02%
2018/04/18	19	72.27	13	72.38	72.60	6	5,457	0.11%
2018/04/17	67	73.78	70	73.06	71.00	-3	5,323	-0.06%
2018/04/16	9	72.00	23	72.49	73.90	-14	5,120	-0.27%
2018/04/13	8	69.68	5	69.84	69.50	3	5,003	0.06%
2018/04/12	42	68.50	47	68.74	68.10	-5	4,916	-0.10%
2018/04/10	16	67.29	19	67.57	65.20	-3	4,870	-0.06%
2018/04/09	0	0.00	2	64.40	65.60	-2	4,948	-0.04%
2018/04/03	2	59.25	3	60.30	59.70	-1	4,918	-0.02%
2018/04/02	0	0.00	4	60.88	60.70	-4	4,969	-0.08%
2018/03/31	0	0.00	1	60.80	60.60	-1	5,078	-0.02%
2018/03/30	4	61.60	2	61.00	61.00	2	5,215	0.04%
2018/03/29	5	62.04	1	61.90	61.90	4	5,457	0.07%
2018/03/28	2	62.60	1	61.90	62.80	1	5,551	0.02%
2018/03/27	9	63.48	9	63.07	62.40	0	5,731	0.00%
2018/03/26	2	62.60	1	63.00	62.60	1	5,896	0.02%
2018/03/23	3	62.27	3	62.47	63.20	0	6,013	0.00%
2018/03/22	3	65.30	1	65.10	64.20	2	6,360	0.03%
2018/03/21	2	65.50	7	65.44	65.80	-5	6,585	-0.08%
2018/03/20	2	63.45	3	63.80	64.90	-1	6,685	-0.01%
2018/03/19	11	64.12	12	64.98	63.60	-1	6,963	-0.01%
2018/03/16	1	66.10	5	67.02	65.60	-4	7,111	-0.06%
2018/03/15	4	68.13	1	67.30	67.30	3	7,364	0.04%
2018/03/14	1	67.50	0	0.00	67.30	1	7,818	0.01%
2018/03/13	3	67.63	4	67.95	67.60	-1	8,097	-0.01%
2018/03/12	12	66.68	12	66.65	66.80	0	8,360	0.00%
2018/03/09	1	63.80	4	64.43	64.50	-3	8,627	-0.03%
2018/03/08	4	64.20	3	62.73	64.20	1	9,055	0.01%
2018/03/07	4	63.13	2	62.95	62.00	2	9,434	0.02%
2018/03/06	3	63.87	0	0.00	63.00	3	9,910	0.03%
2018/03/05	3	65.03	2	63.50	63.50	1	10,312	0.01%
2018/03/02	1	66.00	1	66.30	66.00	0	10,928	0.00%
2018/03/01	1	67.50	0	0.00	67.30	1	11,114	0.01%
2018/02/27	0	0.00	8	68.53	67.90	-8	11,471	-0.07%
2018/02/26	0	0.00	1	68.40	67.80	-1	12,192	-0.01%
2018/02/23	2	68.70	2	68.60	68.20	0	12,693	0.00%
2018/02/22	9	68.52	5	68.78	68.00	4	12,907	0.03%
2018/02/21	4	66.65	4	66.78	67.80	0	12,973	0.00%
2018/02/12	2	63.30	2	64.70	63.20	0	13,107	0.00%
2018/02/09	5	59.96	4	60.85	63.10	1	13,187	0.01%
2018/02/08	10	64.89	5	65.78	64.00	5	13,132	0.04%
2018/02/07	25	67.84	26	67.95	66.70	-1	13,079	-0.01%
2018/02/06	13	67.42	19	68.85	65.30	-6	13,028	-0.05%
2018/02/05	10	70.57	4	71.08	72.50	6	12,926	0.05%
2018/02/02	5	74.28	9	74.68	73.10	-4	12,932	-0.03%
2018/02/01	15	73.55	13	73.68	73.90	2	12,910	0.02%
2018/01/31	28	72.53	26	72.54	72.50	2	12,812	0.02%
2018/01/30	47	73.72	51	73.92	71.60	-4	12,766	-0.03%
2018/01/29	2	69.25	1	69.90	69.80	1	12,415	0.01%
2018/01/26	1	69.80	2	69.50	69.60	-1	12,561	-0.01%
2018/01/25	10	68.03	6	68.65	69.70	4	12,866	0.03%
2018/01/24	7	68.73	3	68.90	68.70	4	12,819	0.03%
2018/01/23	58	70.72	53	70.34	70.20	5	12,762	0.04%
2018/01/22	13	71.44	10	71.66	71.50	3	12,869	0.02%
2018/01/19	5	70.60	2	70.45	70.80	3	12,893	0.02%
2018/01/18	15	72.34	16	71.26	70.10	-1	13,001	-0.01%
2018/01/17	9	71.86	14	71.99	72.30	-5	13,148	-0.04%
2018/01/16	10	73.01	9	72.76	71.30	1	13,100	0.01%
2018/01/15	21	71.42	29	70.92	71.70	-8	12,963	-0.06%
2018/01/12	4	67.95	1	68.40	68.50	3	12,811	0.02%
2018/01/11	6	67.32	1	68.00	67.90	5	12,812	0.04%
2018/01/10	1	67.70	1	67.60	67.40	0	12,790	0.00%
2018/01/09	8	68.85	6	69.72	68.80	2	12,750	0.02%
2018/01/08	4	73.13	10	71.88	71.90	-6	12,615	-0.05%
2018/01/05	10	74.51	16	73.98	73.60	-6	12,565	-0.05%
2018/01/04	7	73.56	4	73.95	73.20	3	12,503	0.02%
2018/01/03	14	70.70	17	72.81	74.50	-3	12,357	-0.02%
2018/01/02	5	68.66	1	66.50	69.10	4	12,118	0.03%