美時 (1795)-台新-台中券商分點個股進出

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

美時

(1795)

可現股當沖

股價
275.5
漲跌
▲9.0
漲幅
+3.38%
成交量
2,244張
產業
上市生技醫療類股▲1.66%
620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

美時 (1795)籌碼相關－台新-台中券商分點個股進出

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-台中券商分點個股進出
台新-台中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
2024/09/06	15.2	268.45	4	269.38	275.50	11.2	3,681	0.30%
2024/09/05	5.3	271.93	31	269.81	266.50	-25.7	3,698	-0.70%
2024/09/04	2.1	276.07	4	273.13	274.00	-1.9	3,719	-0.05%
2024/09/03	2.1	287.67	4	286.50	285.50	-1.9	3,724	-0.05%
2024/09/02	11.4	290.72	4.1	290.42	286.50	7.3	3,763	0.19%
2024/08/30	1	287.50	2.5	286.42	287.00	-1.5	3,793	-0.04%
2024/08/29	1	281.00	0.8	281.29	282.00	0.2	3,780	0.01%
2024/08/28	3.1	284.90	4	283.14	281.00	-0.9	3,820	-0.02%
2024/08/27	1.1	282.43	8	282.00	285.00	-7	3,895	-0.18%
2024/08/26	2	283.75	3	282.17	281.00	-1	3,944	-0.03%
2024/08/23	1	277.00	8	278.63	281.50	-7	3,949	-0.18%
2024/08/22	0.3	281.50	0.1	281.00	280.00	0.2	3,962	0.00%
2024/08/21	2.2	285.77	1	281.00	281.50	1.2	3,999	0.03%
2024/08/20	6.1	285.40	15.1	284.22	284.50	-9	4,004	-0.22%
2024/08/19	2.4	278.27	2.5	279.10	278.50	-0.1	4,026	0.00%
2024/08/16	3.2	276.27	15.1	275.11	275.00	-11.9	4,025	-0.30%
2024/08/15	5.1	274.40	4	275.00	273.00	1.1	4,054	0.03%
2024/08/14	2.2	271.41	3	272.17	272.00	-0.8	4,165	-0.02%
2024/08/13	8.6	272.55	1.1	272.93	272.00	7.5	4,314	0.17%
2024/08/12	10.3	274.86	10.3	276.37	273.00	0	4,355	0.00%
2024/08/09	8.1	265.88	5.1	270.42	267.00	3	4,326	0.07%
2024/08/08	0.4	251.60	10	249.25	252.00	-9.6	4,318	-0.22%
2024/08/07	21.2	238.76	10	250.65	255.50	11.2	4,461	0.25%
2024/08/06	3.7	233.23	6.6	232.16	235.50	-2.9	4,467	-0.06%
2024/08/05	20.5	232.06	3.2	232.27	230.00	17.2	4,449	0.39%
2024/08/02	5.9	265.42	2.7	261.45	260.00	3.2	4,437	0.07%
2024/08/01	0.3	272.18	2.8	271.04	273.50	-2.5	4,550	-0.06%
2024/07/31	6.5	270.21	2.1	269.94	265.00	4.5	4,584	0.10%
2024/07/30	2	276.00	1.3	272.20	275.50	0.8	4,598	0.02%
2024/07/29	8.5	285.39	7	285.71	279.50	1.5	4,604	0.03%
2024/07/26	2.2	284.34	25.1	285.68	284.50	-22.9	4,614	-0.50%
2024/07/23	5	285.00	0.4	285.78	286.00	4.6	4,679	0.10%
2024/07/22	5.1	283.79	23	281.59	283.00	-17.9	4,708	-0.38%
2024/07/19	1.8	285.98	27.3	284.08	283.00	-25.4	4,736	-0.54%
2024/07/18	4.4	287.96	1.3	288.35	288.50	3.1	4,800	0.07%
2024/07/17	7.8	290.18	6.3	289.12	291.00	1.4	4,844	0.03%
2024/07/16	7	286.83	25.2	286.72	286.50	-18.2	4,857	-0.37%
2024/07/15	17.7	288.06	16.2	288.42	287.50	1.5	4,951	0.03%
2024/07/12	16.6	282.19	2.3	282.83	281.00	14.3	5,020	0.28%
2024/07/11	76.2	287.02	52.8	285.43	282.00	23.5	5,093	0.46%
2024/07/10	3.5	303.78	1	302.00	300.50	2.5	5,097	0.05%
2024/07/09	10.5	307.08	7	305.93	302.50	3.5	5,200	0.07%
2024/07/08	17.4	311.66	14.1	310.04	309.00	3.2	5,390	0.06%
2024/07/05	2.3	306.59	4	306.00	306.50	-1.7	5,451	-0.03%
2024/07/04	13.4	305.32	15.7	304.70	303.50	-2.3	5,589	-0.04%
2024/07/03	8	313.06	1.5	311.83	310.00	6.5	5,566	0.12%
2024/07/02	11.3	312.21	12.2	314.32	311.50	-0.9	5,724	-0.02%
2024/07/01	8.6	320.14	7.4	317.64	317.00	1.1	5,824	0.02%
2024/06/28	9.7	310.49	27.5	311.86	309.50	-17.9	5,746	-0.31%
2024/06/27	16.6	309.23	17.6	307.74	305.00	-1	5,785	-0.02%
2024/06/26	30	305.33	41.5	303.79	310.50	-11.4	5,746	-0.20%
2024/06/25	6.8	290.99	6	290.42	290.00	0.8	5,671	0.01%
2024/06/24	10.2	288.13	8.2	290.77	287.50	2	6,014	0.03%
2024/06/21	8.5	294.06	6.1	292.94	290.00	2.3	6,092	0.04%
2024/06/20	5.3	290.09	3	290.00	289.00	2.3	6,277	0.04%
2024/06/19	11.3	292.33	12.3	292.18	288.50	-1.1	6,371	-0.02%
2024/06/18	9.5	292.88	16.4	293.30	291.50	-6.8	6,352	-0.11%
2024/06/17	6	288.01	3	289.33	287.00	3	6,342	0.05%
2024/06/14	4.6	284.61	3	285.82	284.00	1.5	6,336	0.02%
2024/06/13	5.6	286.85	5.2	284.81	288.50	0.4	6,333	0.01%
2024/06/12	22.2	290.84	4.4	289.04	287.50	17.8	6,377	0.28%
2024/06/11	6.2	290.77	3	292.50	287.50	3.2	6,382	0.05%
2024/06/07	14	290.43	6.1	291.26	289.50	7.9	6,406	0.12%
2024/06/06	19.5	287.90	6	287.58	287.50	13.5	6,384	0.21%
2024/06/05	7.4	291.98	7.3	292.65	292.50	0	6,378	0.00%
2024/06/04	5.3	285.44	0.5	286.00	285.50	4.8	6,382	0.08%
2024/06/03	14.1	287.87	9.1	288.29	289.00	5.1	6,449	0.08%
2024/05/31	9.2	286.30	12.2	287.33	284.00	-3.1	6,466	-0.05%
2024/05/30	11	279.24	5	277.00	276.00	6	6,508	0.09%
2024/05/29	3.1	281.68	0.2	282.25	281.00	2.8	6,518	0.04%
2024/05/28	4.7	281.14	0	0.00	280.50	4.7	6,553	0.07%
2024/05/27	11.9	280.44	11	279.05	282.50	0.9	6,673	0.01%
2024/05/24	4.5	280.24	2.1	280.76	280.00	2.4	6,892	0.03%
2024/05/23	10.2	285.61	4.3	290.97	281.00	5.9	7,079	0.08%
2024/05/22	7.1	285.85	8	285.44	287.00	-0.9	7,028	-0.01%
2024/05/21	12.3	287.72	10	288.10	286.50	2.3	7,048	0.03%
2024/05/20	17.5	295.88	9.2	293.23	291.50	8.3	7,042	0.12%
2024/05/17	28.3	296.50	28.3	298.06	301.00	0	6,923	0.00%
2024/05/16	11.4	287.44	15	286.73	287.00	-3.6	6,817	-0.05%
2024/05/15	10.7	285.76	4	285.13	281.00	6.7	6,785	0.10%
2024/05/14	4.1	281.86	1	281.50	283.00	3.1	6,793	0.05%
2024/05/13	25.6	274.19	12.2	278.74	279.00	13.4	6,755	0.20%
2024/05/10	2.4	283.96	3.1	285.95	287.50	-0.7	6,691	-0.01%
2024/05/09	10.4	286.38	25	284.48	282.00	-14.6	6,727	-0.22%
2024/05/08	13.2	288.01	7.1	289.59	290.00	6.2	6,751	0.09%
2024/05/07	20.5	286.33	12.2	286.55	285.50	8.3	6,791	0.12%
2024/05/06	13.3	302.20	14.4	302.71	300.00	-1.1	6,653	-0.02%
2024/05/03	15.9	309.08	4.3	310.01	307.50	11.7	6,634	0.18%
2024/05/02	6.1	323.41	3	319.67	317.00	3.1	6,602	0.05%
2024/04/30	16.2	326.79	4	328.00	323.00	12.2	6,606	0.18%
2024/04/29	12.2	325.90	18.6	326.15	329.00	-6.5	6,734	-0.10%
2024/04/26	2.2	311.09	3.1	314.02	314.50	-0.9	6,767	-0.01%
2024/04/25	11.1	316.75	2	313.50	312.00	9.1	6,784	0.13%
2024/04/24	14.4	318.74	9.3	318.09	320.50	5.1	6,811	0.08%
2024/04/23	26.1	319.42	16.1	320.00	320.50	10	6,878	0.15%
2024/04/22	15	316.47	12	315.17	313.00	3	7,002	0.04%
2024/04/19	13.2	315.21	12.1	312.88	311.50	1.1	7,220	0.02%
2024/04/18	7.3	322.93	14.7	324.04	321.00	-7.4	7,168	-0.10%
2024/04/17	11.3	335.62	5.4	338.94	333.50	5.9	7,175	0.08%
2024/04/16	31	336.21	34.5	335.36	334.00	-3.5	7,140	-0.05%
2024/04/15	12.6	337.60	14.9	336.10	332.50	-2.3	7,006	-0.03%
2024/04/12	16	338.69	23.4	341.32	342.00	-7.4	7,026	-0.11%
2024/04/11	19.3	329.25	12.7	328.70	325.00	6.6	6,982	0.10%
2024/04/10	15	325.31	25.3	323.39	326.50	-10.2	6,910	-0.15%
2024/04/09	8.1	326.63	18.9	324.58	323.00	-10.8	6,861	-0.16%
2024/04/08	14.5	329.03	32.8	329.76	325.00	-18.3	6,869	-0.27%
2024/04/03	33.9	314.86	32.8	312.77	317.50	1.1	6,735	0.02%
2024/04/02	10.3	309.31	3	309.00	310.50	7.3	6,597	0.11%
2024/04/01	11	311.36	22.2	311.89	308.00	-11.2	6,573	-0.17%
2024/03/29	9.4	304.72	10.6	306.08	304.00	-1.2	6,465	-0.02%
2024/03/28	27.2	309.73	22.2	310.08	306.00	5	6,436	0.08%
2024/03/27	81.4	310.82	92.3	309.41	310.00	-10.9	6,315	-0.17%
2024/03/26	24.4	296.75	11	296.09	293.00	13.4	5,985	0.22%
2024/03/25	26.4	297.93	50.9	299.34	294.50	-24.5	5,987	-0.41%
2024/03/22	20.1	282.61	32.2	285.25	288.50	-12.1	5,788	-0.21%
2024/03/21	4	276.38	6	274.67	274.50	-2	5,766	-0.03%
2024/03/20	3.3	275.98	21.3	277.20	276.50	-18.1	5,825	-0.31%
2024/03/19	4.1	273.99	2	275.43	275.50	2.1	5,811	0.04%
2024/03/18	2.2	272.27	2.3	269.95	271.00	-0.2	5,894	0.00%
2024/03/15	7.3	265.11	8.1	268.07	271.50	-0.8	5,928	-0.01%
2024/03/14	4.2	269.77	2	272.50	270.00	2.2	5,896	0.04%
2024/03/13	12	271.19	4	266.25	266.50	8	5,939	0.13%
2024/03/12	2	275.75	0	0.00	274.00	2	6,023	0.03%
2024/03/11	1.6	273.85	0	0.00	273.50	1.6	6,070	0.03%
2024/03/08	10.4	278.28	33.5	277.46	275.00	-23.2	6,246	-0.37%
2024/03/07	14	283.87	10	286.39	284.00	4	6,386	0.06%
2024/03/06	12	293.53	16	290.41	289.00	-4	6,581	-0.06%
2024/03/05	12	294.75	15.1	296.50	294.50	-3	6,582	-0.05%
2024/03/04	20.3	290.95	21	289.52	291.50	-0.7	6,550	-0.01%
2024/03/01	6.2	289.17	5.2	290.46	289.50	1	6,606	0.02%
2024/02/29	26.2	292.95	11.1	290.14	289.50	15.1	6,850	0.22%
2024/02/27	60.2	297.57	65	298.31	296.00	-4.8	6,802	-0.07%
2024/02/26	19.6	285.11	38.6	290.07	293.50	-19.1	6,616	-0.29%
2024/02/23	1.1	272.57	3	272.50	272.00	-1.9	6,475	-0.03%
2024/02/22	2.1	273.36	14	275.54	273.00	-11.9	6,523	-0.18%
2024/02/21	8	279.13	8.6	279.16	276.50	-0.6	6,639	-0.01%
2024/02/20	6.1	275.69	3	275.83	275.50	3.1	6,686	0.05%
2024/02/19	14.4	279.33	3	275.35	275.00	11.3	6,836	0.17%
2024/02/16	1.3	275.13	5.2	276.48	277.00	-3.9	6,991	-0.06%
2024/02/15	14.4	272.67	2.2	272.45	273.00	12.1	7,030	0.17%
2024/02/05	2	274.50	3.9	274.41	275.50	-1.9	7,047	-0.03%
2024/02/02	7.7	275.10	4	275.50	274.50	3.7	7,221	0.05%
2024/02/01	9.7	282.65	11.2	285.40	282.00	-1.6	7,231	-0.02%
2024/01/31	5.1	276.64	9	279.16	279.50	-3.9	7,211	-0.05%
2024/01/30	8.3	274.27	2.2	279.82	271.00	6.1	7,270	0.08%
2024/01/29	2.1	273.05	4	275.13	277.00	-1.9	7,243	-0.03%
2024/01/26	6.1	275.33	5.3	275.72	273.50	0.8	7,327	0.01%
2024/01/25	6.3	274.81	8	278.44	274.50	-1.7	7,375	-0.02%
2024/01/24	13.3	278.46	13.2	278.58	278.00	0.1	7,471	0.00%
2024/01/23	18.8	274.90	14.1	274.14	276.50	4.7	7,556	0.06%
2024/01/22	37.5	282.88	33.3	283.01	282.50	4.3	7,586	0.06%
2024/01/19	3.2	288.08	3	290.17	288.50	0.2	7,813	0.00%
2024/01/18	6.3	289.57	3.5	287.27	288.50	2.8	7,923	0.03%
2024/01/17	21.1	294.44	11.2	292.06	288.50	9.9	8,052	0.12%
2024/01/16	18.7	299.40	18.3	300.79	303.00	0.4	8,078	0.00%
2024/01/15	22.8	293.67	44.2	294.12	296.50	-21.4	7,934	-0.27%
2024/01/12	6.3	284.50	37.2	284.59	282.50	-30.9	7,715	-0.40%
2024/01/11	23	283.38	14.1	283.83	281.50	9	7,746	0.12%
2024/01/10	17.1	288.04	15.5	288.68	290.00	1.7	7,653	0.02%
2024/01/09	12.1	285.15	14	285.07	288.00	-1.9	7,613	-0.02%
2024/01/08	13.3	284.77	17.2	283.99	284.50	-4	7,572	-0.05%
2024/01/05	14.1	278.85	51.9	280.38	285.00	-37.8	7,456	-0.51%
2024/01/04	14.4	273.45	17	273.71	272.00	-2.6	7,277	-0.04%
2024/01/03	43.5	274.75	38	275.95	270.50	5.5	7,252	0.08%
2024/01/02	13.2	275.70	13.3	275.22	275.50	-0.1	7,146	0.00%
2023/12/29	6.1	271.25	26.2	270.85	272.00	-20.1	7,086	-0.28%
2023/12/28	9.2	266.97	7	268.21	264.00	2.2	7,011	0.03%
2023/12/27	7.5	266.04	21.2	268.49	269.50	-13.7	6,981	-0.20%
2023/12/26	0	263.00	4	262.50	264.00	-4	6,955	-0.06%
2023/12/25	21.2	261.06	14.3	260.12	260.00	7	6,955	0.10%
2023/12/22	2.1	266.98	3	269.17	267.00	-1	6,893	-0.01%
2023/12/21	5	270.30	4.4	271.20	268.50	0.7	6,890	0.01%
2023/12/20	40.1	276.37	41.4	274.65	273.50	-1.3	6,861	-0.02%
2023/12/19	6	274.00	14	274.07	273.50	-8	6,779	-0.12%
2023/12/18	14.3	275.20	11	277.00	272.50	3.3	6,815	0.05%
2023/12/15	6	274.00	13	273.31	274.00	-7	6,831	-0.10%
2023/12/14	15	267.40	8.1	268.94	268.50	6.9	6,792	0.10%
2023/12/13	22.4	266.59	16.6	267.03	264.50	5.8	6,764	0.09%
2023/12/12	48.6	274.63	34	275.66	274.00	14.6	6,707	0.22%
2023/12/11	31	274.69	17	273.88	274.50	14	6,653	0.21%
2023/12/08	16.1	275.90	7	272.43	272.00	9	6,615	0.14%
2023/12/07	29	275.69	29.4	276.11	274.00	-0.4	6,627	-0.01%
2023/12/06	10.4	271.82	3	271.50	270.00	7.4	6,521	0.11%
2023/12/05	65.1	274.30	58	274.14	272.00	7.1	6,487	0.11%
2023/12/04	47.3	277.35	51.2	277.65	277.00	-3.9	6,286	-0.06%
2023/12/01	101.6	269.14	112	271.79	267.50	-10.4	6,085	-0.17%	大買/大賣/
2023/11/30	9.1	258.64	1	260.00	258.50	8.1	5,839	0.14%
2023/11/29	10.2	256.75	12	259.83	261.00	-1.8	5,805	-0.03%
2023/11/28	18.3	257.42	22	257.59	258.00	-3.7	5,753	-0.06%
2023/11/27	43	258.52	68.1	258.37	257.00	-25.1	5,706	-0.44%
2023/11/24	19	249.11	18	248.06	250.00	1	5,466	0.02%
2023/11/22	14.2	249.12	10	247.05	245.50	4.2	5,363	0.08%
2023/11/21	7	249.36	40	248.29	248.00	-33	5,328	-0.62%
2023/11/20	39.7	253.94	39	256.03	251.50	0.7	5,321	0.01%
2023/11/17	16.2	255.13	14	254.14	254.00	2.2	5,218	0.04%
2023/11/16	42.2	255.15	19.2	254.26	253.00	23	5,168	0.44%
2023/11/15	19.3	248.94	29.4	249.74	252.00	-10.1	5,061	-0.20%
2023/11/14	4.2	233.52	3.5	234.92	238.50	0.6	4,929	0.01%
2023/11/13	4.7	235.70	1	235.50	233.00	3.7	4,992	0.07%
2023/11/10	34.2	241.81	41.1	241.97	240.50	-6.9	5,229	-0.13%
2023/11/09	35.7	237.70	47.1	239.78	236.00	-11.4	5,220	-0.22%
2023/11/08	17.4	243.26	6	243.42	242.00	11.4	5,433	0.21%
2023/11/07	22.3	250.94	11.1	246.96	243.50	11.2	5,584	0.20%
2023/11/06	7	245.93	27	245.13	247.00	-20	5,726	-0.35%
2023/11/03	21.6	248.38	19.2	250.64	244.50	2.4	5,828	0.04%
2023/11/02	12.7	248.20	14	247.29	248.50	-1.3	5,801	-0.02%
2023/11/01	55.1	254.69	43.5	252.27	251.00	11.6	5,757	0.20%
2023/10/31	38.4	251.90	17	252.15	252.00	21.4	5,689	0.38%
2023/10/30	74.5	254.78	35.1	255.27	252.00	39.4	5,730	0.69%
2023/10/27	66.1	249.34	67.1	250.33	254.00	-1.1	5,619	-0.02%
2023/10/26	56.1	240.11	94.8	239.54	236.00	-38.7	5,359	-0.72%
2023/10/25	34.1	239.23	38.3	241.11	240.00	-4.1	5,272	-0.08%
2023/10/24	51.6	227.42	31.2	227.14	230.00	20.4	5,133	0.40%
2023/10/23	13.1	212.36	15	214.80	215.00	-2	5,129	-0.04%
2023/10/20	29.1	212.01	16	208.63	208.50	13.1	5,254	0.25%
2023/10/19	56.1	216.93	40	218.84	218.00	16.1	5,417	0.30%
2023/10/18	21.1	213.23	14.4	210.77	210.50	6.7	5,566	0.12%
2023/10/17	3.1	221.12	4.1	219.71	217.00	-1	5,735	-0.02%
2023/10/16	5.3	222.21	3	223.83	220.50	2.3	5,918	0.04%
2023/10/13	7.8	231.04	6.1	233.04	227.50	1.7	5,982	0.03%
2023/10/12	3.1	230.06	5.2	231.00	232.50	-2.1	6,058	-0.04%
2023/10/11	3	234.83	3	232.33	232.00	0	6,183	0.00%
2023/10/06	3.1	238.37	2	238.25	238.00	1.1	6,303	0.02%
2023/10/05	2.1	237.72	1	235.00	235.00	1.1	6,449	0.02%
2023/10/04	2.1	232.98	3	232.18	232.50	-0.9	6,534	-0.01%
2023/10/03	3	236.83	0	0.00	234.00	3	6,640	0.05%
2023/10/02	4.2	238.15	1	239.00	238.00	3.2	6,719	0.05%
2023/09/28	0.1	238.65	2	239.00	238.50	-1.9	6,825	-0.03%
2023/09/27	3	235.50	6	236.67	237.00	-3	6,999	-0.04%
2023/09/26	5.3	235.59	0	0.00	235.50	5.3	7,184	0.07%
2023/09/25	0.3	238.60	5	238.60	239.50	-4.8	7,529	-0.06%
2023/09/22	19.1	231.25	20	233.50	234.00	-0.9	7,696	-0.01%
2023/09/21	10.4	232.05	11	231.14	233.50	-0.6	7,937	-0.01%
2023/09/20	15.7	241.23	1	239.00	237.50	14.7	8,128	0.18%
2023/09/19	12.1	250.26	7.3	251.43	249.50	4.8	8,256	0.06%
2023/09/18	3	247.50	3	248.00	246.50	0	8,281	0.00%
2023/09/15	5	244.70	5	243.90	246.50	0	8,385	0.00%
2023/09/14	1.1	246.02	3.3	245.80	246.50	-2.2	8,414	-0.03%
2023/09/13	6	241.92	5	242.10	242.50	1	8,469	0.01%
2023/09/12	22.4	238.01	19	237.82	240.00	3.4	8,595	0.04%
2023/09/11	8	247.81	4.1	249.95	246.00	3.9	8,647	0.05%
2023/09/08	4.2	243.51	4	245.25	246.00	0.2	8,758	0.00%
2023/09/07	1.1	247.59	5.1	247.90	247.50	-4	8,766	-0.05%
2023/09/06	7	250.36	8	250.56	250.00	-1	8,820	-0.01%
2023/09/05	6	251.17	2	256.00	250.00	4	8,860	0.05%
2023/09/04	8.5	256.55	7	255.57	256.00	1.5	8,916	0.02%
2023/09/01	8.1	258.13	9.1	257.18	258.50	-1	8,964	-0.01%
2023/08/31	6	258.92	5.4	256.88	253.50	0.6	9,023	0.01%
2023/08/30	3.5	257.77	11.1	255.42	257.00	-7.6	9,202	-0.08%
2023/08/29	7	251.07	4.2	249.83	252.00	2.8	9,210	0.03%
2023/08/28	3.5	246.17	3.4	247.71	247.50	0	9,262	0.00%
2023/08/25	11	250.14	10.1	251.14	248.00	0.9	9,287	0.01%
2023/08/24	11	251.28	6	252.00	249.50	5	9,305	0.05%
2023/08/23	4.6	252.49	44.7	251.32	249.50	-40.2	9,304	-0.43%
2023/08/22	15	255.67	8.5	257.02	255.00	6.5	9,425	0.07%
2023/08/21	10	259.55	17	259.79	260.00	-7	9,482	-0.07%
2023/08/18	23.3	258.29	16.1	258.44	254.00	7.3	9,590	0.08%
2023/08/17	60.3	260.85	27.5	260.43	259.50	32.8	9,709	0.34%
2023/08/16	73.1	272.00	84.1	271.50	268.00	-11	9,745	-0.11%
2023/08/15	65.2	260.83	66	258.60	263.50	-0.8	10,042	-0.01%
2023/08/14	71.8	253.33	61.5	248.45	250.00	10.3	10,398	0.10%
2023/08/11	67.8	278.44	32	274.97	269.00	35.8	10,493	0.34%
2023/08/10	40.8	290.72	30.4	289.56	286.00	10.3	10,356	0.10%
2023/08/09	44.1	285.33	35	285.03	292.00	9.1	10,287	0.09%
2023/08/08	7.4	281.59	3	280.67	280.50	4.4	10,417	0.04%
2023/08/07	3.1	287.94	2.2	287.37	285.50	1	10,717	0.01%
2023/08/04	6.5	281.55	8.2	283.93	289.50	-1.7	10,779	-0.02%
2023/08/02	42.5	292.14	44.8	289.51	285.50	-2.3	10,840	-0.02%
2023/08/01	10.4	291.25	11.7	291.69	293.00	-1.3	10,808	-0.01%
2023/07/31	8.4	287.42	16.2	287.97	286.50	-7.8	10,838	-0.07%
2023/07/28	34.2	287.48	17.1	288.94	286.00	17.1	11,103	0.15%
2023/07/27	22.3	293.30	25.8	294.24	291.50	-3.5	11,155	-0.03%
2023/07/26	42.7	296.28	35.6	295.54	291.00	7.1	11,327	0.06%
2023/07/25	51.9	300.34	45	300.52	301.00	6.9	11,201	0.06%
2023/07/24	45.3	300.51	63.6	299.69	302.00	-18.4	11,079	-0.17%
2023/07/21	40.1	293.56	56.8	295.52	291.00	-16.7	10,941	-0.15%
2023/07/20	53.5	290.26	37.2	288.09	287.00	16.3	10,868	0.15%
2023/07/19	66.5	293.65	59	292.86	292.00	7.5	10,780	0.07%
2023/07/18	76.2	286.84	43	284.67	283.00	33.2	10,718	0.31%
2023/07/17	10.8	287.66	10.2	288.02	288.50	0.6	10,907	0.01%
2023/07/14	21.7	275.77	21	278.74	277.50	0.7	10,937	0.01%
2023/07/13	30.4	285.18	24	286.60	280.00	6.4	10,846	0.06%
2023/07/12	44.3	290.03	42	289.80	290.00	2.3	10,748	0.02%
2023/07/11	15.1	284.75	20.7	283.07	283.00	-5.6	10,628	-0.05%
2023/07/10	31.8	283.06	31.1	284.03	285.00	0.7	10,638	0.01%
2023/07/07	17.1	290.52	11	286.68	284.50	6.1	10,601	0.06%
2023/07/06	14.7	294.66	14.3	291.82	290.00	0.5	10,550	0.00%
2023/07/05	31.1	299.70	26.1	303.02	294.50	5	10,508	0.05%
2023/07/04	17.9	301.87	6.1	301.20	297.00	11.9	10,684	0.11%
2023/07/03	91.4	300.28	35.1	300.78	299.00	56.3	10,815	0.52%
2023/06/30	39.1	335.01	18.4	334.76	325.50	20.7	10,553	0.20%
2023/06/29	81.1	340.10	78.1	340.36	338.50	3	10,581	0.03%
2023/06/28	113.4	334.63	110.7	333.92	333.50	2.6	10,466	0.03%	大買/大賣/
2023/06/27	62.7	322.87	69.1	320.84	329.00	-6.4	10,336	-0.06%
2023/06/26	56	310.08	58	308.91	311.50	-2	10,210	-0.02%
2023/06/21	41.8	313.05	39.1	312.56	308.00	2.7	10,262	0.03%
2023/06/20	58	322.18	47	325.94	320.00	11	10,186	0.11%
2023/06/19	37.1	323.67	36.1	326.57	324.00	1.1	10,176	0.01%
2023/06/16	48.1	325.72	46	326.23	323.00	2.1	10,180	0.02%
2023/06/15	20.5	323.53	20.5	321.35	330.00	0.1	10,090	0.00%
2023/06/14	33.4	316.11	33	318.48	314.00	0.4	10,005	0.00%
2023/06/13	14.6	312.71	13	314.77	311.50	1.6	10,016	0.02%
2023/06/12	15.2	316.63	17.1	317.74	314.00	-1.8	10,106	-0.02%
2023/06/09	5.1	315.72	3	318.17	319.00	2.1	10,155	0.02%
2023/06/08	10.2	316.68	9	318.89	311.00	1.2	10,193	0.01%
2023/06/07	26	319.86	35.1	316.72	322.00	-9	10,291	-0.09%
2023/06/06	43.6	317.19	41	317.89	315.50	2.6	10,290	0.03%
2023/06/05	38.3	327.29	31	322.19	315.50	7.3	10,443	0.07%
2023/06/02	9	321.28	9	320.28	320.50	0	10,354	0.00%
2023/06/01	19.6	322.21	10.1	328.92	320.00	9.5	10,395	0.09%
2023/05/31	23.1	332.30	22.1	330.93	327.00	1	10,410	0.01%
2023/05/30	28	330.13	29	333.03	328.50	-1	10,438	-0.01%
2023/05/29	13.1	329.24	34	328.38	330.50	-20.9	10,451	-0.20%
2023/05/26	51	332.52	43	333.41	327.00	8	10,501	0.08%
2023/05/25	46	332.30	43.2	333.38	331.00	2.9	10,435	0.03%
2023/05/24	25.4	332.09	20.2	331.17	334.50	5.3	10,597	0.05%
2023/05/23	69	339.08	55.5	337.27	342.00	13.5	10,554	0.13%
2023/05/22	40.4	335.93	43	336.43	332.00	-2.6	10,623	-0.02%
2023/05/19	134.2	340.79	130.6	341.17	343.50	3.6	10,942	0.03%	大買/大賣/
2023/05/18	90.8	326.97	126.7	330.40	339.00	-35.9	10,548	-0.34%	大賣/
2023/05/17	53	295.26	78.7	300.16	308.50	-25.7	10,167	-0.25%
2023/05/16	22	278.36	34.1	279.62	280.50	-12.1	10,044	-0.12%
2023/05/15	20	280.97	12	279.29	275.50	8	10,505	0.08%
2023/05/12	108.5	290.23	130.1	290.74	289.00	-21.6	10,560	-0.20%	大買/大賣/
2023/05/11	108.5	290.23	130.1	290.74	283.50	-21.6	10,608	-0.20%	大買/大賣/
2023/05/10	18	279.00	11.1	280.07	285.00	6.9	10,557	0.07%
2023/05/09	41.6	283.15	38	282.30	279.00	3.5	11,202	0.03%
2023/05/08	11.2	284.24	11.1	285.08	287.00	0.2	11,495	0.00%
2023/05/05	35.1	281.82	35.2	281.38	281.50	0	11,577	0.00%
2023/05/04	50.1	281.42	77.6	280.50	279.00	-27.6	11,585	-0.24%
2023/05/03	35	274.01	54	274.05	272.50	-19	11,322	-0.17%
2023/05/02	90	272.85	62.3	273.79	278.00	27.7	11,293	0.25%
2023/04/28	30	260.78	25	260.52	259.50	5	11,163	0.04%
2023/04/27	8	253.94	17	254.44	257.00	-9	11,317	-0.08%
2023/04/26	26.1	251.11	21	252.40	254.00	5.1	11,495	0.04%
2023/04/25	44	255.15	40.5	256.07	254.50	3.5	11,533	0.03%
2023/04/24	16	252.51	25	255.02	260.50	-9	11,571	-0.08%
2023/04/21	45.1	256.44	47.2	255.48	250.00	-2	11,703	-0.02%
2023/04/20	77.2	272.21	73	270.90	265.00	4.2	11,657	0.04%
2023/04/19	31.2	267.46	24.1	268.41	269.00	7.1	11,532	0.06%
2023/04/18	9	264.83	5	265.70	265.50	4	11,483	0.03%
2023/04/17	9	262.89	10.1	262.55	262.00	-1.1	11,531	-0.01%
2023/04/14	3.1	265.86	3.1	267.19	265.00	0	11,654	0.00%
2023/04/13	17.1	272.71	18.4	271.01	267.00	-1.3	11,820	-0.01%
2023/04/12	16	270.97	21.2	268.62	267.50	-5.2	12,000	-0.04%
2023/04/11	12.3	267.31	5	266.90	265.50	7.3	12,263	0.06%
2023/04/10	17	272.17	24.1	272.05	265.50	-7	12,365	-0.06%
2023/04/07	88	275.63	79.4	274.10	273.00	8.6	12,493	0.07%
2023/04/06	90.3	265.52	92.4	264.74	269.50	-2.1	12,364	-0.02%
2023/03/31	44.1	253.93	41	252.70	251.00	3.1	12,223	0.03%
2023/03/30	76.1	259.55	70.1	258.82	257.50	6	12,342	0.05%
2023/03/29	52.1	254.31	38.1	253.83	258.00	14	12,279	0.11%
2023/03/28	39.1	252.30	39.1	249.26	246.00	0	12,297	0.00%
2023/03/27	25.3	253.63	21.2	253.72	252.00	4.1	12,263	0.03%
2023/03/24	57	251.74	28.5	248.72	252.50	28.5	12,406	0.23%
2023/03/23	7	244.64	6	244.58	244.00	1	12,539	0.01%
2023/03/22	12.1	244.50	8	245.69	243.50	4.1	12,526	0.03%
2023/03/21	23.1	248.00	22.1	247.24	243.50	1	12,477	0.01%
2023/03/20	9.1	248.13	9.3	248.21	248.50	-0.2	12,412	0.00%
2023/03/17	24	247.85	21.1	248.19	247.50	3	12,389	0.02%
2023/03/16	35.2	246.72	33.2	248.14	245.50	2	12,333	0.02%
2023/03/15	14.2	252.62	22	252.61	254.50	-7.8	12,230	-0.06%
2023/03/14	22.1	253.45	22.1	251.41	248.00	0	12,164	0.00%
2023/03/13	16.4	252.12	16.9	252.59	250.00	-0.5	12,117	0.00%
2023/03/10	33.6	260.44	51	259.52	255.00	-17.4	12,041	-0.14%
2023/03/09	28.2	271.65	29	271.52	270.00	-0.8	11,896	-0.01%
2023/03/08	59.6	277.78	37.2	278.38	271.50	22.4	11,878	0.19%
2023/03/07	41.1	281.78	34	280.63	277.50	7.1	11,702	0.06%
2023/03/06	7	285.00	11	283.82	285.00	-4	12,145	-0.03%
2023/03/03	19.1	283.67	13	281.65	278.50	6.1	13,111	0.05%
2023/03/02	10.1	283.78	17.2	283.91	283.50	-7.1	13,927	-0.05%
2023/03/01	6	282.50	8	281.00	278.50	-2	14,737	-0.01%
2023/02/24	14.2	279.49	25	279.24	281.00	-10.8	15,311	-0.07%
2023/02/23	12.2	282.91	7	282.43	285.00	5.2	15,679	0.03%
2023/02/22	97.3	284.48	93.1	285.51	276.50	4.2	16,351	0.03%
2023/02/21	35.1	285.37	16.1	284.23	287.00	19	16,517	0.11%
2023/02/20	49.2	292.52	36	290.67	284.50	13.2	16,869	0.08%
2023/02/17	95.1	291.31	105.3	292.42	294.50	-10.2	16,801	-0.06%	大賣/
2023/02/16	21	280.38	36.1	280.45	284.00	-15.1	16,713	-0.09%
2023/02/15	19.2	271.64	21.1	272.19	272.50	-1.9	17,036	-0.01%
2023/02/14	62.2	271.34	57.4	270.72	267.50	4.8	17,159	0.03%
2023/02/13	155.3	285.55	140.1	285.38	277.50	15.1	16,933	0.09%	大買/大賣/
2023/02/10	93.1	279.88	95.3	278.45	277.50	-2.2	16,509	-0.01%
2023/02/09	116.3	282.32	124.2	281.71	276.00	-7.9	16,298	-0.05%	大買/大賣/
2023/02/08	44.1	282.08	28.2	282.81	284.00	15.9	16,106	0.10%
2023/02/07	205.9	279.83	203.3	279.87	281.00	2.5	15,899	0.02%	大買/大賣/
2023/02/06	85.1	262.82	101.4	264.41	273.50	-16.4	15,267	-0.11%	大賣/
2023/02/03	42.2	249.92	43.2	251.73	249.00	-1	14,987	-0.01%
2023/02/02	32	243.41	9.2	245.40	247.00	22.8	14,905	0.15%
2023/02/01	28	239.54	10.1	240.57	237.50	17.9	14,915	0.12%
2023/01/31	23	237.96	19	238.92	238.00	4	15,027	0.03%
2023/01/30	23	245.86	21.4	240.54	237.50	1.6	15,090	0.01%
2023/01/17	21	246.10	31.2	245.17	243.50	-10.2	15,139	-0.07%
2023/01/16	40	238.87	31	236.53	244.00	9	15,033	0.06%
2023/01/13	26	230.48	24.2	229.51	230.00	1.8	14,972	0.01%
2023/01/12	54.4	236.60	45	236.87	230.50	9.4	15,079	0.06%
2023/01/11	65	248.41	57	244.63	240.50	8	15,022	0.05%
2023/01/10	21	248.59	23	244.20	244.00	-2	15,027	-0.01%
2023/01/09	20.2	250.44	26	249.08	249.00	-5.9	15,190	-0.04%
2023/01/06	15	242.33	10	242.55	240.50	5	15,412	0.03%
2023/01/05	17	245.35	18	244.47	239.50	-1	15,764	-0.01%
2023/01/04	18	249.52	16	249.66	243.50	2	16,017	0.01%
2023/01/03	27	250.30	33	250.48	250.50	-6	16,305	-0.04%
2022/12/30	33	248.94	38.1	248.96	246.00	-5	16,433	-0.03%
2022/12/29	77	245.49	77	243.16	250.00	0	16,415	0.00%
2022/12/28	27.1	238.81	14	237.79	238.50	13.1	16,430	0.08%
2022/12/27	55	234.00	54	234.19	237.50	1	16,705	0.01%
2022/12/26	34	239.47	31	237.35	240.50	3	16,719	0.02%
2022/12/23	27	232.22	26	232.06	232.00	1	16,719	0.01%
2022/12/22	74	229.91	74	227.99	231.50	0	16,890	0.00%
2022/12/21	31	232.13	25.2	231.99	228.50	5.8	16,922	0.03%
2022/12/20	31.2	231.99	33	234.48	225.50	-1.8	17,186	-0.01%
2022/12/19	38	237.89	40	236.76	237.00	-2	17,308	-0.01%
2022/12/16	57	241.85	48	241.51	234.50	9	17,539	0.05%
2022/12/15	29.1	245.69	26	244.98	241.00	3.1	17,789	0.02%
2022/12/14	4	251.42	6	245.33	255.00	-2	17,895	-0.01%
2022/12/13	7	257.07	1	256.00	251.50	6	18,254	0.03%
2022/12/12	1	255.50	12	252.29	252.00	-11	18,508	-0.06%
2022/12/09	15	249.10	5	252.44	254.00	10	18,682	0.05%
2022/12/08	3	240.50	11	243.09	240.50	-8	19,002	-0.04%
2022/12/07	12	239.29	59.1	238.07	244.00	-47.1	19,374	-0.24%
2022/12/06	5.2	256.67	5	259.80	249.50	0.2	19,596	0.00%
2022/12/05	9.1	258.44	19.3	259.91	269.50	-10.2	19,919	-0.05%
2022/12/02	17	245.68	10.1	246.31	245.50	6.9	20,045	0.03%
2022/12/01	4	246.00	17	246.59	246.50	-13	20,315	-0.06%
2022/11/30	5	237.50	18.4	237.66	244.00	-13.4	20,795	-0.06%
2022/11/29	17.1	236.36	17.1	236.14	233.50	0	21,046	0.00%
2022/11/28	109.1	243.50	172.7	242.38	246.50	-63.6	21,276	-0.30%	大買/大賣/
2022/11/25	285.1	246.42	299.9	246.80	245.50	-14.9	20,880	-0.07%	大買/大賣/
2022/11/24	241.3	227.03	184.3	224.91	239.00	57	20,189	0.28%	大買/大賣/
2022/11/23	139.4	207.39	139.8	208.21	217.50	-0.4	19,465	0.00%	大買/大賣/
2022/11/22	128.1	194.78	151.8	194.43	198.00	-23.7	18,795	-0.13%	大買/大賣/
2022/11/21	54.4	190.34	82.1	190.52	192.00	-27.6	18,766	-0.15%
2022/11/18	199.3	183.88	225	183.74	187.00	-25.7	18,572	-0.14%	大買/大賣/
2022/11/17	64	174.90	64.2	176.12	174.00	-0.2	18,131	0.00%
2022/11/16	119.1	174.30	72.1	173.58	170.00	47	18,063	0.26%	大買/
2022/11/15	15.3	169.63	14.2	172.48	169.00	1.2	18,102	0.01%
2022/11/14	47	170.01	27	170.83	171.00	20	18,652	0.11%
2022/11/11	90.1	167.40	135.1	166.22	171.50	-45.1	18,760	-0.24%	大賣/
2022/11/10	47.2	160.62	18	163.14	156.00	29.2	19,133	0.15%
2022/11/09	13.2	161.74	16.2	162.53	162.50	-3.1	19,230	-0.02%
2022/11/08	19.2	163.77	15	161.80	159.50	4.2	19,261	0.02%
2022/11/07	0	0.00	4	160.63	159.50	-4	19,203	-0.02%
2022/11/04	22	159.68	11	161.05	159.00	11	19,278	0.06%
2022/11/03	16	161.85	11.1	160.86	163.00	4.9	19,264	0.03%
2022/11/02	24	158.67	41	159.55	160.00	-17	19,215	-0.09%
2022/11/01	17	156.97	17.1	157.62	158.50	-0.1	19,181	0.00%
2022/10/31	13	154.50	13.5	154.74	154.50	-0.5	19,107	0.00%
2022/10/28	21	150.24	15.1	150.74	151.00	5.9	19,040	0.03%
2022/10/27	22.1	146.51	29	145.79	149.50	-6.9	18,960	-0.04%
2022/10/26	62	140.90	62	141.00	143.00	0	18,882	0.00%
2022/10/25	114.3	142.90	116	143.61	143.00	-1.8	18,760	-0.01%	大買/大賣/
2022/10/24	12	150.33	13	150.65	147.50	-1	18,673	-0.01%
2022/10/21	17.2	150.88	11	149.73	146.50	6.2	18,672	0.03%
2022/10/20	39.1	149.57	38	151.34	155.00	1.1	18,703	0.01%
2022/10/19	70.1	153.76	73	153.59	153.00	-2.9	18,786	-0.02%
2022/10/18	77	152.58	81	151.25	153.00	-4	19,182	-0.02%
2022/10/17	55	143.69	50	143.95	148.50	5	19,289	0.03%
2022/10/14	69.6	155.53	66.4	154.26	153.00	3.3	19,110	0.02%
2022/10/13	83.4	155.73	86	152.51	148.50	-2.6	18,790	-0.01%
2022/10/12	63	163.31	48	163.51	161.50	15	18,489	0.08%
2022/10/11	44.1	165.93	48.2	162.28	159.50	-4.1	18,286	-0.02%
2022/10/07	79.1	170.36	56.7	168.72	168.00	22.4	18,030	0.12%
2022/10/06	35	170.59	29.1	169.61	172.00	5.9	17,876	0.03%
2022/10/05	81.2	169.88	98	170.19	170.50	-16.8	17,793	-0.09%
2022/10/04	55	166.33	59.2	167.60	167.00	-4.2	17,617	-0.02%
2022/10/03	42	158.81	43	159.56	157.50	-1	17,590	-0.01%
2022/09/30	26.1	157.05	25	157.98	162.50	1.1	17,688	0.01%
2022/09/29	68.1	159.26	80	158.70	158.00	-12	17,667	-0.07%
2022/09/28	30.2	159.41	36	158.25	154.00	-5.8	17,494	-0.03%
2022/09/27	72	161.56	71	160.50	166.00	1	17,482	0.01%
2022/09/26	56.2	163.93	63	164.69	162.00	-6.9	17,307	-0.04%
2022/09/23	77.4	167.63	61	167.48	166.00	16.4	17,314	0.09%
2022/09/22	131.7	173.19	138	172.76	174.00	-6.3	17,473	-0.04%	大買/大賣/
2022/09/21	106	169.89	95	168.73	169.00	11	17,566	0.06%	大買/
2022/09/20	52	169.04	64.3	170.28	173.50	-12.3	17,686	-0.07%
2022/09/19	32.1	165.48	34	164.81	163.00	-1.9	17,583	-0.01%
2022/09/16	61	169.75	41.3	169.40	171.00	19.7	17,573	0.11%
2022/09/15	64.2	170.88	49	169.93	168.00	15.2	17,621	0.09%
2022/09/14	86.2	167.65	86.8	165.22	170.00	-0.6	17,559	0.00%
2022/09/13	47.1	163.89	52	164.73	165.00	-4.9	17,429	-0.03%
2022/09/12	46.4	162.14	56.5	161.60	164.00	-10.1	17,644	-0.06%
2022/09/08	27.6	152.96	32.3	152.80	154.00	-4.7	17,765	-0.03%
2022/09/07	58.6	152.62	45	153.02	151.50	13.6	17,825	0.08%
2022/09/06	105.6	161.07	83	161.28	154.00	22.6	17,954	0.13%	大買/
2022/09/05	80	172.06	57	173.07	166.50	23	17,691	0.13%
2022/09/02	111.1	172.81	113	173.57	170.00	-1.9	17,738	-0.01%	大買/大賣/
2022/09/01	63	172.40	49	172.18	169.00	14	17,737	0.08%
2022/08/31	45.4	177.65	30	177.03	173.50	15.4	18,090	0.08%
2022/08/30	5	171.10	10	172.40	174.00	-5	18,361	-0.03%
2022/08/29	18	171.22	40	170.04	169.50	-22	18,399	-0.12%
2022/08/26	204	184.47	207	185.40	176.00	-3	18,189	-0.02%	大買/大賣/
2022/08/25	30	175.07	31	175.10	175.50	-1	17,591	-0.01%
2022/08/24	71	179.49	31.3	178.68	174.00	39.7	17,325	0.23%
2022/08/23	52.6	176.84	55.2	176.91	176.00	-2.6	16,999	-0.02%
2022/08/22	143	185.29	138	184.88	180.00	5	16,681	0.03%	大買/大賣/
2022/08/19	151	187.47	149	186.85	184.50	2	16,210	0.01%	大買/大賣/
2022/08/18	93	173.80	163.1	177.11	184.50	-70.1	15,635	-0.45%	大賣/
2022/08/17	133	165.42	163	165.56	168.00	-30	15,227	-0.20%	大買/大賣/
2022/08/16	53	156.39	62.2	157.98	161.50	-9.2	14,415	-0.06%
2022/08/15	22.1	145.34	15	145.40	147.00	7.1	14,136	0.05%
2022/08/12	4.2	142.63	7	143.57	145.00	-2.8	14,246	-0.02%
2022/08/11	37	143.93	34	143.66	143.00	3	14,631	0.02%
2022/08/10	48.3	147.06	59.6	145.29	148.00	-11.3	14,709	-0.08%
2022/08/09	48.2	142.03	45	141.63	141.50	3.2	14,685	0.02%
2022/08/08	50	142.17	55	142.62	143.00	-5	14,700	-0.03%
2022/08/05	8	139.19	13.4	140.61	142.00	-5.4	14,683	-0.04%
2022/08/04	11	133.77	13	135.15	135.00	-2	14,680	-0.01%
2022/08/03	2.4	134.38	4	133.88	133.50	-1.6	14,638	-0.01%
2022/08/02	32.1	138.67	24	134.77	133.00	8.1	14,641	0.06%
2022/08/01	10	140.05	8	138.50	138.00	2	14,564	0.01%
2022/07/29	47	143.50	48	142.30	141.50	-1	14,575	-0.01%
2022/07/28	45	142.28	45	143.72	141.50	0	14,550	0.00%
2022/07/27	89	142.50	90	142.54	141.50	-1	14,504	-0.01%
2022/07/26	60.8	146.27	64.1	144.12	142.00	-3.3	14,371	-0.02%
2022/07/25	155.2	148.38	150.4	147.76	149.50	4.8	14,073	0.03%	大買/大賣/
2022/07/22	84.4	141.41	91.5	142.04	144.50	-7.1	13,539	-0.05%
2022/07/21	11	132.82	13	133.19	135.00	-2	13,243	-0.02%
2022/07/20	5.4	131.41	4	130.88	130.00	1.4	13,233	0.01%
2022/07/19	24	131.71	28	132.00	130.00	-4	13,290	-0.03%
2022/07/18	42	130.30	66	129.36	130.00	-24	13,242	-0.18%
2022/07/15	30	133.10	18.3	132.41	131.00	11.8	13,165	0.09%
2022/07/14	18.1	137.42	21	136.86	137.00	-3	13,057	-0.02%
2022/07/13	32.3	140.14	35.1	139.76	139.50	-2.8	13,098	-0.02%
2022/07/12	30.1	134.78	28	134.66	135.00	2.1	13,102	0.02%
2022/07/11	75.1	137.23	93	136.64	139.00	-17.9	13,132	-0.14%
2022/07/08	109.3	140.33	59	138.18	135.00	50.3	12,878	0.39%	大買/
2022/07/07	49.1	143.28	71.1	144.58	146.00	-22	12,717	-0.17%
2022/07/06	75	144.97	82	145.90	143.50	-7	12,598	-0.06%
2022/07/05	72	142.74	67	142.72	148.00	5	12,548	0.04%
2022/07/04	46.1	138.17	44	138.72	141.50	2.1	12,505	0.02%
2022/07/01	66.1	146.52	58	148.22	142.50	8.1	12,654	0.06%
2022/06/30	164.3	154.06	176.2	155.01	153.50	-12	12,449	-0.10%	大買/大賣/
2022/06/29	145.3	156.07	167.8	155.10	157.50	-22.5	12,114	-0.19%	大買/大賣/
2022/06/28	107.2	150.82	114	150.43	148.50	-6.8	11,846	-0.06%	大買/大賣/
2022/06/27	65.8	147.62	65.4	148.48	151.50	0.4	11,681	0.00%
2022/06/24	85	143.33	86	143.12	145.00	-1	12,069	-0.01%
2022/06/23	61	140.62	61	140.76	143.50	0	12,214	0.00%
2022/06/22	130	140.76	68	138.82	138.00	62	12,641	0.49%	大買/
2022/06/21	99.1	142.53	120	143.39	146.00	-20.9	12,601	-0.17%	大賣/
2022/06/20	173	144.11	151.4	142.12	139.00	21.7	12,569	0.17%	大買/大賣/
2022/06/17	105	142.34	108.1	142.92	146.50	-3.1	12,181	-0.03%	大買/大賣/
2022/06/16	80	140.53	58.3	140.08	137.00	21.7	11,966	0.18%
2022/06/15	127	139.78	103	141.04	140.00	24	12,054	0.20%	大買/大賣/
2022/06/14	54	137.21	51.1	137.55	136.50	2.9	11,769	0.02%
2022/06/13	62.3	145.21	77	144.21	143.00	-14.8	11,547	-0.13%
2022/06/10	90	149.12	88.1	149.00	152.00	1.9	11,272	0.02%
2022/06/09	154.2	146.50	191	146.32	145.50	-36.8	11,067	-0.33%	大買/大賣/
2022/06/08	169.4	141.21	145.4	142.15	145.50	24.1	10,603	0.23%	大買/大賣/
2022/06/07	17	133.74	51	134.52	139.50	-34	10,082	-0.34%
2022/06/06	4	124.00	6	126.00	127.00	-2	9,962	-0.02%
2022/06/02	2	124.75	2	124.50	124.50	0	10,094	0.00%
2022/06/01	10	129.40	1	126.00	126.00	9	10,236	0.09%
2022/05/31	0	0.00	2.2	127.14	128.50	-2.2	10,383	-0.02%
2022/05/30	4	126.75	11	128.00	128.00	-7	10,571	-0.07%
2022/05/27	15	128.40	7	127.64	126.50	8	10,969	0.07%
2022/05/26	80.2	132.63	77	130.71	129.00	3.2	11,280	0.03%
2022/05/25	9	130.83	8.1	130.60	131.50	0.9	11,444	0.01%
2022/05/24	39	128.37	29	128.71	127.50	10	11,693	0.09%
2022/05/23	19	130.58	68	130.42	130.50	-49	11,677	-0.42%
2022/05/20	55	131.99	46	130.58	129.50	9	11,628	0.08%
2022/05/19	181.1	127.91	169.3	127.63	131.50	11.8	11,430	0.10%	大買/大賣/
2022/05/18	26	124.23	53	125.31	129.00	-27	10,988	-0.25%
2022/05/17	37	119.58	23	118.83	117.50	14	10,808	0.13%
2022/05/16	13	120.08	15	120.13	119.00	-2	10,699	-0.02%
2022/05/13	10	116.80	11	116.09	117.50	-1	10,620	-0.01%
2022/05/12	15	113.13	16	112.53	111.00	-1	10,550	-0.01%
2022/05/11	17	115.15	15	114.73	115.50	2	10,493	0.02%
2022/05/10	14	113.86	20	114.70	115.00	-6	10,465	-0.06%
2022/05/09	5	117.40	5	116.50	117.00	0	10,415	0.00%
2022/05/06	5	117.50	7	115.21	118.00	-2	10,399	-0.02%
2022/05/05	8	118.19	7	118.93	119.00	1	10,353	0.01%
2022/05/04	14	116.93	14	115.89	115.50	0	10,322	0.00%
2022/05/03	18	119.61	12	118.46	119.00	6	10,284	0.06%
2022/04/29	9	117.22	2	116.50	116.50	7	10,221	0.07%
2022/04/28	4	115.63	1	115.50	115.00	3	10,223	0.03%
2022/04/27	12	116.67	9.6	116.91	116.50	2.4	10,192	0.02%
2022/04/26	12.4	117.92	8.5	116.27	115.50	3.9	10,112	0.04%
2022/04/25	39	124.03	23.3	122.50	118.00	15.7	10,021	0.16%
2022/04/22	20	131.85	9	131.89	131.00	11	9,896	0.11%
2022/04/21	7.1	131.45	45	131.54	134.50	-37.9	9,825	-0.39%
2022/04/20	19.3	131.30	5	130.50	130.00	14.3	9,747	0.15%
2022/04/19	54	133.15	49.1	133.43	133.50	4.9	9,682	0.05%
2022/04/18	33.3	130.91	28.1	131.27	132.50	5.2	9,489	0.05%
2022/04/15	60	131.78	57	131.35	126.50	3	9,301	0.03%
2022/04/14	35	130.33	27	130.30	130.00	8	9,135	0.09%
2022/04/13	59	128.42	54.1	127.21	129.50	5	9,004	0.05%
2022/04/12	54	125.82	53	125.03	123.50	1	8,848	0.01%
2022/04/11	36	123.64	37	123.76	124.50	-1	8,762	-0.01%
2022/04/08	36	127.89	33	128.09	129.00	3	8,652	0.03%
2022/04/07	120	134.41	115	134.05	128.50	5	8,453	0.06%	大買/大賣/
2022/04/06	26	131.15	24.1	131.35	132.00	1.9	8,085	0.02%
2022/04/01	42	132.95	35	132.64	130.50	7	7,998	0.09%
2022/03/31	59	134.00	84	132.48	135.50	-25	7,825	-0.32%
2022/03/30	63.2	134.84	82	134.86	133.50	-18.8	7,527	-0.25%
2022/03/29	211	132.18	247.4	132.95	133.00	-36.4	7,236	-0.50%	大買/大賣/
2022/03/28	183.1	126.18	147	125.98	125.00	36.1	6,597	0.55%	大買/大賣/
2022/03/25	239.1	125.21	214.3	125.21	124.50	24.8	6,204	0.40%	大買/大賣/
2022/03/24	66	115.87	68	116.19	121.00	-2	5,562	-0.04%
2022/03/23	36.1	111.29	53	111.95	112.00	-16.9	5,364	-0.32%
2022/03/22	18.1	115.86	16	115.94	117.50	2.1	5,208	0.04%
2022/03/21	122	117.66	106.1	117.79	117.00	15.9	5,168	0.31%	大買/大賣/
2022/03/18	85	112.06	85.6	112.04	114.00	-0.6	4,936	-0.01%
2022/03/17	115	103.50	163	106.49	108.50	-48	4,691	-1.02%	大買/大賣/
2022/03/16	7	99.84	2	100.00	99.00	5	4,574	0.11%
2022/03/15	44.5	102.20	32	100.56	99.70	12.5	4,567	0.27%
2022/03/14	33	99.43	28	99.52	101.50	5	4,544	0.11%
2022/03/11	14	102.96	11	102.50	102.50	3	4,585	0.07%
2022/03/10	34.1	107.81	23.7	106.95	107.00	10.4	4,523	0.23%
2022/03/09	28	104.13	33.5	103.70	103.00	-5.5	4,414	-0.12%
2022/03/08	23	105.96	29	105.62	101.50	-6	4,505	-0.13%
2022/03/07	23.2	107.68	32	107.81	106.00	-8.8	4,375	-0.20%
2022/03/04	28.4	115.55	39.4	115.45	112.50	-11	4,228	-0.26%
2022/03/03	47	117.21	47	117.06	115.50	0	4,109	0.00%
2022/03/02	104	118.81	97.2	118.33	118.00	6.8	3,932	0.17%	大買/
2022/03/01	84.1	111.32	66	112.43	114.00	18.1	3,615	0.50%
2022/02/25	52	110.42	90.2	110.72	111.50	-38.2	3,327	-1.15%
2022/02/24	128	103.41	113.2	103.53	103.00	14.8	3,034	0.49%	大買/大賣/
2022/02/23	0	0.00	23	100.11	102.50	-23	2,740	-0.84%
2022/02/22	11.1	94.04	15	92.56	93.40	-3.9	2,852	-0.14%
2022/02/21	5.1	91.84	3	92.33	92.50	2.1	2,948	0.07%
2022/02/18	0	0.00	2	90.90	90.90	-2	3,022	-0.07%
2022/02/17	2	90.65	7	90.83	90.70	-5	3,021	-0.17%
2022/02/16	0	0.00	5	89.38	89.50	-5	3,013	-0.17%
2022/02/15	0	0.00	1	86.00	85.80	-1	3,012	-0.03%
2022/02/14	7	86.17	5	86.10	86.10	2	3,016	0.07%
2022/02/11	5	88.52	0	0.00	88.50	5	3,009	0.17%
2022/02/10	1	89.20	0	0.00	89.50	1	2,996	0.03%
2022/02/09	5	89.92	3.1	90.88	90.20	1.9	2,987	0.06%
2022/02/08	1	87.00	2	88.55	89.60	-1	2,971	-0.03%
2022/02/07	1	86.10	1	86.00	86.30	0	2,955	0.00%
2022/01/26	3	87.00	13	86.52	85.70	-10	2,948	-0.34%
2022/01/25	4	84.83	2	84.85	84.40	2	2,928	0.07%
2022/01/24	8.1	84.77	4	84.62	84.40	4.1	2,936	0.14%
2022/01/21	3	87.87	2	87.80	86.20	1	2,926	0.03%
2022/01/20	5	87.20	4	87.80	87.70	1	2,906	0.03%
2022/01/18	1	89.00	0	0.00	88.20	1	2,934	0.03%
2022/01/14	3	86.93	1	86.60	87.10	2	3,022	0.07%
2022/01/13	0	0.00	1	90.30	89.60	-1	3,007	-0.03%
2022/01/12	3	89.27	5	89.38	89.40	-2	3,017	-0.07%
2022/01/11	4	90.83	16	90.81	89.50	-12	3,007	-0.40%
2022/01/10	7.1	91.89	1	92.20	92.00	6.1	2,976	0.20%
2022/01/07	11.1	92.14	18	94.13	91.50	-6.9	2,983	-0.23%
2022/01/06	6	95.82	0	0.00	95.90	6	2,945	0.20%
2022/01/05	14	96.34	23	96.53	96.10	-9	2,950	-0.31%
2022/01/04	3	96.27	2	96.40	96.30	1	2,958	0.03%
2022/01/03	5	96.44	18	97.94	96.50	-13	2,981	-0.44%
2021/12/30	9	97.51	0	0.00	97.50	9	2,987	0.30%
2021/12/29	9	97.94	7	97.61	98.00	2	3,020	0.07%
2021/12/28	6	96.35	4	96.85	96.30	2	3,025	0.07%
2021/12/27	11.1	95.98	6.1	96.30	96.00	5.1	3,084	0.16%
2021/12/24	19.1	96.58	2	96.60	96.20	17.1	3,148	0.54%
2021/12/23	8	97.61	25	98.88	97.70	-17	3,193	-0.53%
2021/12/22	1.5	98.76	62	98.84	97.80	-60.5	3,197	-1.89%
2021/12/21	8.1	96.08	0	0.00	97.40	8.1	3,237	0.25%
2021/12/20	5.1	95.88	1	96.20	95.50	4.1	3,288	0.12%
2021/12/17	12.2	95.87	2	96.75	95.30	10.2	3,275	0.31%
2021/12/16	61.2	97.40	14	97.31	97.20	47.2	3,236	1.46%
2021/12/15	56.1	99.57	28	99.75	98.20	28.1	3,192	0.88%
2021/12/14	33.2	101.11	20	101.35	101.50	13.2	3,130	0.42%
2021/12/13	21.4	100.28	123	98.72	100.50	-101.6	3,079	-3.30%	大賣/鉅額交易
2021/12/10	1	97.10	20	97.49	97.60	-19	2,984	-0.64%
2021/12/09	22	96.96	3	97.23	97.20	19	2,976	0.64%
2021/12/08	114.1	96.72	23	97.14	96.00	91.1	2,953	3.08%	大買/
2021/12/07	60.3	97.25	6	97.60	96.30	54.3	2,905	1.87%
2021/12/06	27	100.00	7	100.36	100.50	20	2,763	0.72%
2021/12/03	18	102.81	3	103.67	103.00	15	2,740	0.55%
2021/12/02	23.1	106.03	14	104.25	102.00	9.1	2,729	0.33%
2021/12/01	8	110.69	5	110.50	112.50	3	2,550	0.12%
2021/11/30	7	109.29	7	110.36	111.50	0	2,549	0.00%
2021/11/29	27	109.67	26	110.96	109.00	1	2,547	0.04%
2021/11/26	10.1	110.88	11.1	109.36	109.50	-1	2,501	-0.04%
2021/11/25	32.1	114.87	41	114.89	112.50	-8.9	2,472	-0.36%
2021/11/24	19	113.18	15	112.16	114.50	4	2,376	0.17%
2021/11/23	11.1	111.70	8	111.25	108.00	3.1	2,315	0.13%
2021/11/22	9.2	111.50	11	111.41	111.50	-1.8	2,259	-0.08%
2021/11/19	116	119.98	105	114.83	114.50	11	2,241	0.49%	大買/大賣/
2021/11/18	9	114.17	29.1	116.26	117.00	-20.1	2,086	-0.96%
2021/11/17	22.1	104.58	5.3	102.13	106.50	16.8	1,977	0.85%
2021/11/15	2	96.80	6	95.80	96.30	-4	2,070	-0.19%
2021/11/12	3	92.77	6	93.37	92.00	-3	2,136	-0.14%
2021/11/11	0.1	92.10	0	0.00	92.00	0.1	2,166	0.00%
2021/11/10	1	92.80	0	0.00	93.20	1	2,258	0.04%
2021/11/09	0	0.00	3	93.00	94.50	-3	2,294	-0.13%
2021/11/08	0	0.00	2	93.40	93.00	-2	2,312	-0.09%
2021/11/05	2	93.50	4	93.58	93.70	-2	2,366	-0.08%
2021/11/04	0	0.00	2	95.70	94.30	-2	2,395	-0.08%
2021/11/03	0	0.00	1	96.10	96.10	-1	2,408	-0.04%
2021/11/02	1	96.40	9	95.67	95.00	-8	2,419	-0.33%
2021/11/01	6	97.63	3	97.67	97.20	3	2,500	0.12%
2021/10/29	1	93.60	6.2	93.22	94.00	-5.2	2,672	-0.19%
2021/10/28	4	92.63	7	92.59	92.70	-3	2,683	-0.11%
2021/10/27	35.1	91.73	33	92.92	91.90	2.1	2,734	0.07%
2021/10/26	10	92.86	5	93.28	93.00	5	2,781	0.18%
2021/10/25	13	91.83	18	93.70	91.30	-5	2,832	-0.18%
2021/10/22	1	98.80	0	0.00	98.00	1	2,834	0.04%
2021/10/21	5	98.30	1	98.60	98.20	4	2,885	0.14%
2021/10/20	10	99.30	3	98.70	98.70	7	2,957	0.24%
2021/10/19	7	99.93	16	100.15	99.90	-9	3,049	-0.30%
2021/10/18	0	0.00	1	98.90	98.40	-1	3,231	-0.03%
2021/10/15	7	98.77	1	98.40	98.00	6	3,409	0.18%
2021/10/14	6	98.95	9	98.93	98.70	-3	3,705	-0.08%
2021/10/13	11	98.06	12.2	97.67	97.10	-1.2	3,867	-0.03%
2021/10/12	7	100.07	7	101.86	100.00	0	3,961	0.00%
2021/10/08	5	101.20	9	100.48	100.50	-4	4,075	-0.10%
2021/10/07	5	95.06	3	96.57	96.50	2	4,142	0.05%
2021/10/06	10	93.67	11	94.51	92.70	-1	4,310	-0.02%
2021/10/05	4	95.85	2	94.80	96.40	2	4,551	0.04%
2021/10/04	23	100.10	7	101.93	96.00	16	4,591	0.35%
2021/10/01	22.1	104.86	6	104.17	104.00	16.1	4,549	0.35%
2021/09/30	1	102.00	13	106.96	108.00	-12	4,537	-0.26%
2021/09/29	6	101.00	0.1	101.00	100.50	5.9	4,512	0.13%
2021/09/28	14	104.11	5	104.20	104.00	9	4,539	0.20%
2021/09/27	19	101.71	6	104.00	102.00	13	4,536	0.29%
2021/09/24	3	99.63	4	100.28	100.00	-1	4,579	-0.02%
2021/09/23	5	99.10	5	98.90	98.80	0	4,735	0.00%
2021/09/22	5	98.32	6	97.25	97.50	-1	4,887	-0.02%
2021/09/17	1	100.50	1	101.50	102.00	0	4,895	0.00%
2021/09/16	2	101.00	2	100.00	101.00	0	4,900	0.00%
2021/09/15	2	100.25	5	100.48	101.00	-3	4,886	-0.06%
2021/09/13	3	100.83	3	101.50	101.00	0	4,885	0.00%
2021/09/10	7	103.57	7	102.21	103.00	0	4,882	0.00%
2021/09/09	2	104.00	14	102.57	102.00	-12	4,878	-0.25%
2021/09/08	12.3	102.30	0	0.00	100.00	12.3	4,873	0.25%
2021/09/07	3	103.50	1	103.50	105.00	2	4,876	0.04%
2021/09/06	7.2	102.24	7	102.21	102.00	0.2	4,880	0.00%
2021/09/03	7	105.50	6	104.83	105.50	1	4,963	0.02%
2021/09/02	5	104.50	5	102.50	102.50	0	4,990	0.00%
2021/09/01	2	106.25	1	106.50	106.50	1	4,978	0.02%
2021/08/31	0	108.00	11	105.86	107.50	-11	4,979	-0.22%
2021/08/30	12.9	104.66	2	109.00	105.00	10.9	5,009	0.22%
2021/08/26	9	105.72	7	106.86	106.50	2	5,010	0.04%
2021/08/25	3	106.00	10	106.80	107.00	-7	5,020	-0.14%
2021/08/24	11	103.23	61	100.62	103.00	-50	5,011	-1.00%
2021/08/23	2	105.00	2	106.25	105.00	0	5,034	0.00%
2021/08/20	8	100.29	13	100.12	100.50	-5	5,061	-0.10%
2021/08/19	20	106.90	6.8	104.51	101.50	13.2	5,045	0.26%
2021/08/18	22.1	108.78	25	110.04	112.50	-2.9	5,022	-0.06%
2021/08/17	14.1	116.14	10	117.90	113.50	4.1	5,009	0.08%
2021/08/16	28.3	115.30	29	117.33	116.50	-0.7	5,107	-0.01%
2021/08/13	12	124.13	2	123.00	122.00	10	5,151	0.19%
2021/08/12	2	135.00	1	135.00	135.50	1	5,304	0.02%
2021/08/11	5	132.00	4	135.75	135.00	1	5,447	0.02%
2021/08/10	5	138.50	12	138.46	137.00	-7	5,518	-0.13%
2021/08/09	5	138.60	5	136.30	135.00	0	5,615	0.00%
2021/08/06	6	138.08	5	138.50	137.00	1	5,609	0.02%
2021/08/05	14	139.64	24	137.17	138.00	-10	5,609	-0.18%
2021/08/04	27	148.13	34	145.59	141.00	-7	5,536	-0.13%
2021/08/03	7	145.86	0	0.00	145.50	7	5,343	0.13%
2021/08/02	13	145.54	20	143.15	147.50	-7	5,320	-0.13%
2021/07/30	15	146.30	10	146.80	146.50	5	5,268	0.09%
2021/07/29	5	149.20	0	0.00	150.50	5	5,211	0.10%
2021/07/28	6	144.58	8	144.63	144.00	-2	5,142	-0.04%
2021/07/27	4	148.25	18	150.28	148.50	-14	5,059	-0.28%
2021/07/26	2	147.00	29	150.59	153.00	-27	5,012	-0.54%
2021/07/23	6.2	147.94	4	148.25	146.00	2.2	4,936	0.04%
2021/07/22	86.5	149.34	20	147.83	152.00	66.5	4,841	1.37%
2021/07/21	11	147.18	54.1	151.03	154.50	-43.1	4,671	-0.92%
2021/07/20	49.1	149.89	44	148.90	140.50	5.1	4,495	0.11%
2021/07/19	34	141.59	40	145.98	147.50	-6	4,184	-0.14%
2021/07/16	4	128.63	7	132.64	134.50	-3	4,024	-0.07%
2021/07/15	25	129.38	14	131.11	127.50	11	3,925	0.28%
2021/07/14	8	129.38	8	126.94	128.50	0	3,801	0.00%
2021/07/13	23	122.85	23	125.24	127.00	0	3,717	0.00%
2021/07/12	84	120.47	66	120.92	122.00	18	3,522	0.51%
2021/07/09	27	107.43	49	111.06	114.00	-22	3,243	-0.68%
2021/07/08	61	106.98	45	104.14	104.00	16	3,183	0.50%
2021/07/07	40.1	104.09	32	107.09	107.50	8.1	3,171	0.26%
2021/07/06	1	108.50	22	107.86	107.00	-21	3,134	-0.67%
2021/07/05	6	104.17	19	105.34	105.00	-13	3,089	-0.42%
2021/07/02	34.1	103.68	11	102.95	102.50	23.1	3,047	0.76%
2021/07/01	44.3	101.35	31.1	103.47	105.00	13.2	2,988	0.44%
2021/06/30	26	98.93	15	100.42	101.50	11	2,878	0.38%
2021/06/29	8	94.21	14	94.67	96.90	-6	2,721	-0.22%
2021/06/28	8	88.35	6	89.13	90.10	2	2,584	0.08%
2021/06/25	3	86.43	5	87.38	86.10	-2	2,558	-0.08%
2021/06/24	1	85.10	1	85.80	85.10	0	2,558	0.00%
2021/06/23	5	85.56	1	85.40	85.30	4	2,555	0.16%
2021/06/22	2	84.95	113	82.84	84.90	-111	2,556	-4.34%	大賣/鉅額交易
2021/06/21	4	83.15	2	83.15	82.60	2	2,561	0.08%
2021/06/18	5	84.94	43	84.82	84.90	-38	2,547	-1.49%
2021/06/17	3	84.83	4	85.40	85.60	-1	2,542	-0.04%
2021/06/16	0	0.00	45	87.49	85.30	-45	2,536	-1.77%
2021/06/15	1	87.80	3	87.80	88.30	-2	2,516	-0.08%
2021/06/11	18	89.33	13	88.82	87.40	5	2,501	0.20%
2021/06/10	2	94.40	48	91.36	94.20	-46	2,403	-1.91%
2021/06/09	1	90.80	0	0.00	90.20	1	2,353	0.04%
2021/06/08	6	90.70	15	91.11	90.80	-9	2,348	-0.38%
2021/06/07	10	89.27	37	90.56	90.80	-27	2,360	-1.14%
2021/06/04	2	89.40	0	0.00	88.00	2	2,318	0.09%
2021/06/03	4	89.13	5.3	89.89	88.80	-1.3	2,299	-0.05%
2021/06/02	33	90.69	11	91.73	90.40	22	2,264	0.97%
2021/06/01	3	91.00	2	92.60	92.30	1	2,232	0.04%
2021/05/31	6	92.40	7	92.34	93.00	-1	2,198	-0.05%
2021/05/28	7	94.86	4	95.33	94.90	3	2,136	0.14%
2021/05/27	9	94.93	35	94.17	96.40	-26	2,081	-1.25%
2021/05/26	4	93.85	4	92.88	92.20	0	1,979	0.00%
2021/05/25	8	90.75	33.2	91.97	93.20	-25.2	1,939	-1.30%
2021/05/24	182.2	94.19	43	92.14	92.10	139.1	1,865	7.46%	大買/鉅額交易
2021/05/21	157.1	89.19	20	89.93	91.00	137.1	1,751	7.82%	大買/鉅額交易
2021/05/20	25.2	90.64	18	90.76	86.00	7.2	1,631	0.44%
2021/05/19	23	87.95	39	87.61	88.00	-16	1,454	-1.10%
2021/05/18	14	82.69	25	82.63	83.90	-11	1,327	-0.83%
2021/05/17	28	80.85	19	81.23	82.50	9	1,212	0.74%
2021/05/14	3	73.60	6	75.07	75.10	-3	1,085	-0.28%
2021/05/13	0	70.00	1	67.80	68.30	-1	1,069	-0.09%
2021/05/12	5	74.36	5	72.06	70.00	0	1,053	0.00%
2021/05/11	1	74.20	0	0.00	74.20	1	1,034	0.10%
2021/05/07	0	0.00	3	74.77	75.50	-3	1,038	-0.29%
2021/05/06	1	74.80	0	0.00	73.30	1	1,035	0.10%
2021/05/03	2	78.45	0	0.00	77.70	2	1,019	0.20%
2021/04/29	1	80.70	0	0.00	79.90	1	1,019	0.10%
2021/04/27	3	81.77	3	82.40	82.80	0	1,026	0.00%
2021/04/22	3	80.93	1	80.20	79.70	2	1,019	0.20%
2021/04/21	2	81.50	6	82.00	81.40	-4	1,009	-0.40%
2021/04/19	6	83.60	2	83.30	83.70	4	1,000	0.40%
2021/04/16	1	82.90	0	0.00	82.20	1	981	0.10%
2021/04/14	0	0.00	3	81.90	81.80	-3	967	-0.31%
2021/04/13	1	82.00	1	81.40	81.40	0	955	0.00%
2021/04/12	6	82.55	9	82.86	82.70	-3	935	-0.32%
2021/04/09	4	80.75	3	80.80	81.00	1	909	0.11%
2021/04/08	0	0.00	1	80.80	81.40	-1	901	-0.11%
2021/04/07	2	80.10	1	79.70	80.10	1	881	0.11%
2021/04/06	0	0.00	1	78.30	78.20	-1	866	-0.12%
2021/04/01	2	77.85	1	77.70	77.80	1	865	0.12%
2021/03/31	7	77.34	2	78.05	77.70	5	855	0.58%
2021/03/30	3	76.60	1	77.30	76.50	2	832	0.24%
2021/03/29	0	0.00	4	76.13	76.00	-4	823	-0.49%
2021/03/25	2	76.50	2	75.20	75.10	0	823	0.00%
2021/03/24	2	74.40	5	75.32	75.90	-3	811	-0.37%
2021/03/23	1	73.40	1	73.40	73.30	0	791	0.00%
2021/03/22	2	72.25	0	0.00	72.70	2	799	0.25%
2021/03/19	1	73.20	3	74.00	73.20	-2	796	-0.25%
2021/03/18	5	74.10	0	0.00	74.00	5	793	0.63%
2021/03/16	1	73.70	4	73.10	73.50	-3	806	-0.37%
2021/03/15	2	73.90	0	0.00	73.90	2	803	0.25%
2021/03/12	0	0.00	2	74.75	74.40	-2	802	-0.25%
2021/03/11	1	76.80	0	0.00	75.00	1	806	0.12%
2021/03/10	1	73.20	0	0.00	72.80	1	784	0.13%
2021/03/09	1	72.10	1	73.10	72.80	0	790	0.00%
2021/03/08	1	73.40	1	73.30	72.80	0	792	0.00%
2021/03/05	0	0.00	1	73.00	73.60	-1	808	-0.12%
2021/02/26	0	0.00	6	75.95	76.50	-6	812	-0.74%
2021/02/25	8	77.40	0	0.00	76.20	8	842	0.95%
2021/02/24	4	76.40	1	75.90	76.00	3	858	0.35%
2021/02/23	4	77.80	3	77.00	77.40	1	895	0.11%
2021/02/22	8	76.30	7	76.50	76.60	1	873	0.11%
2021/02/19	1	73.80	0	0.00	74.20	1	861	0.12%
2021/02/18	3	72.20	1	75.80	74.90	2	863	0.23%
2021/02/05	1	67.60	0	0.00	68.10	1	870	0.11%
2021/02/03	0	0.00	1	66.70	66.60	-1	909	-0.11%
2021/02/02	1	67.40	0	0.00	67.00	1	924	0.11%
2021/02/01	0	0.00	2	67.80	66.60	-2	923	-0.22%
2021/01/29	2	68.00	0	0.00	67.50	2	919	0.22%
2021/01/28	1	68.40	0	0.00	68.40	1	925	0.11%
2021/01/25	1	71.10	2	70.46	70.70	-1	960	-0.11%
2021/01/22	1	69.20	1	69.30	69.20	0	950	0.00%
2021/01/21	1	70.50	0	0.00	69.80	1	942	0.11%
2021/01/20	1	71.60	0	0.00	71.40	1	931	0.11%
2021/01/19	6	73.85	1	74.80	73.60	5	919	0.54%
2021/01/15	4	74.93	9	75.58	74.20	-5	932	-0.54%
2021/01/14	0	0.00	2	77.70	77.10	-2	915	-0.22%
2021/01/13	0	0.00	1	77.70	77.60	-1	918	-0.11%
2021/01/12	1	79.10	0	0.00	78.80	1	915	0.11%
2021/01/11	1	77.60	0	0.00	78.80	1	911	0.11%
2021/01/08	1	78.60	0	0.00	79.20	1	907	0.11%
2021/01/06	4	79.00	1	78.90	78.60	3	911	0.33%
2021/01/05	2	80.05	2	80.20	80.00	0	913	0.00%
2020/12/31	0	0.00	1	79.60	80.00	-1	923	-0.11%
2020/12/30	1	79.60	4	79.20	79.20	-3	925	-0.33%
2020/12/29	1	79.50	2	80.40	79.20	-1	924	-0.11%
2020/12/28	0	0.00	0	80.80	80.50	0	922	0.00%
2020/12/25	1	80.70	6.5	81.01	81.20	-5.5	920	-0.59%
2020/12/24	2	81.00	1	81.10	81.10	1	940	0.11%
2020/12/23	0	0.00	0	82.20	81.60	0	1,097	0.00%
2020/12/21	4	84.65	52	84.46	83.30	-48	1,191	-4.03%
2020/12/16	0	0.00	1	84.00	84.40	-1	1,233	-0.08%
2020/12/15	22	81.97	0	0.00	82.10	22	1,303	1.69%
2020/12/14	1	83.10	0	0.00	82.90	1	1,326	0.08%
2020/12/11	31	82.71	0	0.00	82.40	31	1,338	2.32%
2020/12/09	1	84.80	37	84.50	84.70	-36	1,370	-2.63%
2020/12/08	0	0.00	41	84.54	84.30	-41	1,405	-2.92%
2020/12/07	0	0.00	39	83.95	83.80	-39	1,426	-2.73%
2020/12/04	0	0.00	10	84.15	84.50	-10	1,487	-0.67%
2020/12/03	3	84.13	6	84.23	83.80	-3	1,489	-0.20%
2020/12/02	1	84.20	25	84.38	84.20	-24	1,487	-1.61%
2020/12/01	4	84.35	9	83.71	84.00	-5	1,485	-0.34%
2020/11/30	2	85.40	1	87.50	84.70	1	1,468	0.07%
2020/11/27	1	85.40	0	0.00	85.80	1	1,456	0.07%
2020/11/24	17.3	86.38	4	85.45	85.30	13.3	1,476	0.90%
2020/11/23	7.2	88.38	13	87.72	88.50	-5.8	1,456	-0.40%
2020/11/20	13	87.12	2	87.20	86.50	11	1,460	0.75%
2020/11/19	0	0.00	4	85.83	86.20	-4	1,417	-0.28%
2020/11/18	2	85.90	0.1	86.70	86.00	2	1,417	0.14%
2020/11/17	7	85.37	8	86.14	85.80	-1	1,418	-0.07%
2020/11/16	1	83.70	3	84.93	84.80	-2	1,444	-0.14%
2020/11/13	15.1	85.98	9	85.71	84.60	6.1	1,460	0.41%
2020/11/12	2	85.40	1	85.60	85.40	1	1,455	0.07%
2020/11/11	1	84.60	0	0.00	84.20	1	1,470	0.07%
2020/11/10	1	84.10	3	84.03	84.20	-2	1,462	-0.14%
2020/11/09	0	0.00	1	83.50	83.30	-1	1,450	-0.07%
2020/11/05	0	0.00	1	83.50	82.80	-1	1,481	-0.07%
2020/11/04	7	82.59	43	83.44	82.50	-36	1,473	-2.44%
2020/11/03	0	0.00	3	81.20	80.80	-3	1,435	-0.21%
2020/11/02	0	0.00	1	79.50	80.00	-1	1,438	-0.07%
2020/10/29	5	80.10	0	0.00	80.40	5	1,448	0.35%
2020/10/28	15	81.57	5	80.94	80.80	10	1,448	0.69%
2020/10/27	10	81.51	0	0.00	81.80	10	1,449	0.69%
2020/10/26	3	81.83	2	83.15	81.80	1	1,453	0.07%
2020/10/23	2	82.80	8	83.25	82.70	-6	1,458	-0.41%
2020/10/21	0	0.00	3	81.83	81.60	-3	1,491	-0.20%
2020/10/20	1	80.90	2	81.20	81.00	-1	1,496	-0.07%
2020/10/16	1	80.20	1	80.20	80.00	0	1,535	0.00%
2020/10/15	0	0.00	4	80.55	80.30	-4	1,546	-0.26%
2020/10/14	8	81.18	0	0.00	80.90	8	1,575	0.51%
2020/10/13	5	81.04	0	0.00	80.70	5	1,612	0.31%
2020/10/12	11	80.80	5	80.50	80.30	6	1,619	0.37%
2020/10/07	7	80.53	0	0.00	80.50	7	1,671	0.42%
2020/10/06	1	81.20	1	81.00	80.90	0	1,709	0.00%
2020/09/30	5	80.52	0	0.00	80.60	5	1,883	0.27%
2020/09/29	5	80.20	4	80.50	80.60	1	1,915	0.05%
2020/09/28	46	83.30	37	82.88	81.10	9	1,913	0.47%
2020/09/25	2	81.70	8	82.29	79.80	-6	1,770	-0.34%
2020/09/24	13	83.18	9	82.68	84.40	4	1,748	0.23%
2020/09/23	1	81.70	1	80.90	80.90	0	1,721	0.00%
2020/09/22	14	83.20	4	82.90	81.80	10	1,728	0.58%
2020/09/21	1	83.80	1	83.70	84.30	0	1,720	0.00%
2020/09/18	21	84.97	4	85.40	85.00	17	1,740	0.98%
2020/09/17	1	83.00	3	83.60	82.80	-2	1,852	-0.11%
2020/09/16	0	0.00	1	82.40	82.40	-1	1,873	-0.05%
2020/09/15	4	83.08	3	82.40	82.10	1	1,890	0.05%
2020/09/14	2	82.05	2	81.15	82.10	0	1,894	0.00%
2020/09/11	7	79.79	5	79.96	79.60	2	1,933	0.10%
2020/09/10	12	82.08	3	82.17	82.70	9	1,933	0.47%
2020/09/09	48	82.81	30	82.52	82.70	18	1,931	0.93%
2020/09/08	11	79.33	0	0.00	80.60	11	1,912	0.58%
2020/09/07	0	0.00	3	79.20	78.90	-3	1,930	-0.16%
2020/09/04	3	79.80	2	79.00	80.00	1	1,985	0.05%
2020/09/03	1	80.90	1	80.70	80.60	0	2,000	0.00%
2020/09/02	2	81.75	1	81.60	80.80	1	2,029	0.05%
2020/09/01	0	0.00	5	81.34	81.70	-5	2,038	-0.25%
2020/08/31	2	81.10	0	0.00	80.30	2	2,081	0.10%
2020/08/28	1	80.50	6	80.83	80.80	-5	2,112	-0.24%
2020/08/27	3	80.20	0	0.00	80.30	3	2,137	0.14%
2020/08/26	2	78.80	15	79.93	81.10	-13	2,137	-0.61%
2020/08/25	1	78.10	1	78.00	78.00	0	2,112	0.00%
2020/08/24	21	77.26	0	0.00	77.50	21	2,124	0.99%
2020/08/21	2	77.10	4	77.08	77.40	-2	2,137	-0.09%
2020/08/20	14	78.72	15	76.83	76.60	-1	2,159	-0.05%
2020/08/19	10	82.70	4	82.95	81.70	6	2,219	0.27%
2020/08/18	5	82.94	9	83.30	82.50	-4	2,226	-0.18%
2020/08/17	20	81.51	14	80.82	82.00	6	2,250	0.27%
2020/08/14	0	0.00	20	78.10	78.30	-20	2,231	-0.90%
2020/08/13	0	0.00	7	77.86	77.70	-7	2,250	-0.31%
2020/08/12	2	78.50	6	78.33	78.20	-4	2,277	-0.18%
2020/08/11	23	79.27	2	78.30	78.30	21	2,303	0.91%
2020/08/10	8	78.40	0	0.00	78.50	8	2,288	0.35%
2020/08/07	0	0.00	10	79.20	78.70	-10	2,312	-0.43%
2020/08/04	3	79.03	0	0.00	79.10	3	2,364	0.13%
2020/08/03	2	78.95	0	0.00	78.20	2	2,414	0.08%
2020/07/29	10	77.40	0	0.00	78.00	10	2,706	0.37%
2020/07/28	16	76.25	15	76.52	76.40	1	2,733	0.04%
2020/07/27	7	78.27	0	0.00	78.20	7	2,807	0.25%
2020/07/24	0	0.00	3	81.37	80.50	-3	2,799	-0.11%
2020/07/22	3	83.70	5	84.04	83.90	-2	2,837	-0.07%
2020/07/21	1	82.40	0	0.00	82.00	1	2,831	0.04%
2020/07/20	3	78.70	4	78.55	81.40	-1	2,852	-0.04%
2020/07/17	2	80.60	5	79.50	79.60	-3	2,856	-0.11%
2020/07/16	1	82.60	1	82.20	82.50	0	2,864	0.00%
2020/07/15	15	84.63	4	82.73	82.50	11	2,901	0.38%
2020/07/14	2	86.15	3	85.57	84.80	-1	2,912	-0.03%
2020/07/13	27	85.74	14	86.20	85.40	13	2,912	0.45%
2020/07/10	25	86.45	11	85.53	84.40	14	2,898	0.48%
2020/07/09	22	87.21	25	87.46	87.50	-3	2,857	-0.10%
2020/07/08	3	83.07	4	83.55	83.60	-1	2,814	-0.04%
2020/07/07	1	81.30	3	82.33	81.30	-2	2,822	-0.07%
2020/07/06	2	82.05	3	82.40	82.30	-1	2,903	-0.03%
2020/07/03	2	82.00	6	82.17	82.00	-4	2,912	-0.14%
2020/07/02	2	84.80	1	85.00	83.60	1	2,925	0.03%
2020/07/01	1	83.50	2	83.60	83.40	-1	2,920	-0.03%
2020/06/30	2	83.95	2	83.50	83.70	0	2,935	0.00%
2020/06/29	3	83.70	3	84.53	83.20	0	2,962	0.00%
2020/06/24	25	89.68	28	89.25	85.10	-3	2,946	-0.10%
2020/06/23	0	0.00	45	89.50	89.50	-45	2,823	-1.59%
2020/06/22	20	82.44	8	82.67	81.40	12	2,821	0.42%
2020/06/19	24	82.01	1	82.10	81.50	23	2,810	0.82%
2020/06/18	32	83.43	2	85.60	83.00	30	2,818	1.06%
2020/06/17	2	84.00	1	83.70	84.10	1	2,787	0.04%
2020/06/16	1	82.60	4	82.50	83.00	-3	2,815	-0.11%
2020/06/15	6	82.00	16	81.15	81.60	-10	2,819	-0.35%
2020/06/12	16	77.64	2	77.15	78.40	14	2,875	0.49%
2020/06/11	15	81.04	15	81.87	79.00	0	2,899	0.00%
2020/06/10	1	83.50	1	83.00	83.00	0	2,932	0.00%
2020/06/09	1	82.50	5	82.82	83.10	-4	2,949	-0.14%
2020/06/08	2	81.75	3	82.07	81.60	-1	2,983	-0.03%
2020/06/05	5	82.12	21	82.31	82.40	-16	3,019	-0.53%
2020/06/04	8	81.04	14	81.73	82.50	-6	2,990	-0.20%
2020/06/03	11	80.18	11	80.82	80.30	0	3,022	0.00%
2020/06/02	3	79.07	3	79.07	79.50	0	3,002	0.00%
2020/05/29	3	77.67	5	77.92	77.80	-2	3,048	-0.07%
2020/05/28	7	79.47	3	79.67	78.10	4	3,098	0.13%
2020/05/27	13	80.66	3	80.17	79.70	10	3,096	0.32%
2020/05/26	25	81.60	12	81.98	80.10	13	3,083	0.42%
2020/05/25	3	79.10	1	79.90	78.80	2	2,987	0.07%
2020/05/22	9	79.68	10	79.50	77.80	-1	2,962	-0.03%
2020/05/21	0	0.00	9	78.98	79.10	-9	2,908	-0.31%
2020/05/20	1	78.10	0	0.00	78.00	1	2,908	0.03%
2020/05/19	5	77.26	9	78.48	77.30	-4	2,900	-0.14%
2020/05/18	3	77.60	3	76.50	77.50	0	2,885	0.00%
2020/05/15	0	0.00	5	74.02	75.00	-5	2,864	-0.17%
2020/05/14	8	75.99	7	77.87	75.10	1	2,869	0.03%
2020/05/13	5	78.02	6	78.00	78.10	-1	2,853	-0.04%
2020/05/12	6	77.73	1	77.30	77.30	5	2,854	0.18%
2020/05/11	7	78.43	3	77.87	78.20	4	2,866	0.14%
2020/05/08	27	79.81	20	79.34	77.40	7	2,874	0.24%
2020/05/07	11	81.71	8	81.26	81.20	3	2,834	0.11%
2020/05/06	53	83.05	31	80.93	81.40	22	2,806	0.78%
2020/05/05	13	77.12	9	77.27	78.10	4	2,672	0.15%
2020/05/04	6	74.20	3	73.67	74.50	3	2,633	0.11%
2020/04/30	16	74.39	10	75.33	74.90	6	2,640	0.23%
2020/04/29	0	0.00	2	72.70	72.80	-2	2,596	-0.08%
2020/04/28	2	72.00	3	72.03	72.00	-1	2,618	-0.04%
2020/04/27	1	70.70	7	71.31	71.20	-6	2,656	-0.23%
2020/04/24	3	70.17	1	71.00	70.00	2	2,647	0.08%
2020/04/23	6	70.50	9	70.79	70.80	-3	2,670	-0.11%
2020/04/22	3	65.57	6	65.83	68.60	-3	2,669	-0.11%
2020/04/21	10	69.19	0	0.00	67.30	10	2,693	0.37%
2020/04/20	6	71.62	13	72.52	71.40	-7	2,725	-0.26%
2020/04/17	7	70.96	8	70.71	70.30	-1	2,932	-0.03%
2020/04/16	10	71.34	3	71.37	71.50	7	2,951	0.24%
2020/04/15	3	70.57	5	70.48	70.30	-2	2,951	-0.07%
2020/04/14	1	69.70	10	69.56	69.70	-9	2,954	-0.30%
2020/04/13	18	70.74	37	70.31	68.30	-19	2,981	-0.64%
2020/04/10	18	69.18	16	68.90	68.70	2	2,951	0.07%
2020/04/09	11	68.05	13	67.82	69.10	-2	3,002	-0.07%
2020/04/08	3	63.53	6	64.05	64.10	-3	2,955	-0.10%
2020/04/07	1	63.40	3	63.20	63.80	-2	3,115	-0.06%
2020/04/06	1	61.20	0	0.00	62.30	1	3,142	0.03%
2020/04/01	0	0.00	2	61.20	60.90	-2	3,158	-0.06%
2020/03/31	2	60.70	8	60.74	60.20	-6	3,164	-0.19%
2020/03/30	1	58.00	0	0.00	58.00	1	3,164	0.03%
2020/03/27	8	58.18	15	58.13	57.50	-7	3,239	-0.22%
2020/03/26	10	52.34	9	52.74	53.40	1	3,183	0.03%
2020/03/24	1	46.65	1	48.00	48.10	0	3,151	0.00%
2020/03/23	3	44.93	1	46.70	44.55	2	3,155	0.06%
2020/03/20	10	50.75	2	47.63	49.50	8	3,134	0.26%
2020/03/19	1	47.70	1	47.70	47.70	0	3,113	0.00%
2020/03/18	34	55.56	0	0.00	53.00	34	3,112	1.09%
2020/03/17	4	60.73	3	59.43	58.80	1	3,033	0.03%
2020/03/16	12	67.28	0	0.00	65.30	12	3,006	0.40%
2020/03/13	1	72.00	4	72.20	72.50	-3	2,948	-0.10%
2020/03/12	12	81.66	5	80.80	79.90	7	2,936	0.24%
2020/03/11	21	90.51	19	90.52	88.70	2	2,899	0.07%
2020/03/10	1	93.20	4	94.63	93.00	-3	2,887	-0.10%
2020/03/09	22	97.23	12	96.08	94.70	10	2,888	0.35%
2020/03/06	1	95.30	2	95.80	95.70	-1	2,851	-0.04%
2020/03/05	6	95.52	2	95.35	95.30	4	2,917	0.14%
2020/03/04	7	94.71	4	94.50	94.40	3	3,053	0.10%
2020/03/03	4	91.40	25	93.04	94.60	-21	3,094	-0.68%
2020/03/02	1	85.00	6	88.05	88.30	-5	3,082	-0.16%
2020/02/27	4	87.38	1	88.50	87.00	3	3,119	0.10%
2020/02/26	5	90.70	0	0.00	89.90	5	3,135	0.16%
2020/02/24	9	92.12	1	92.90	91.50	8	3,275	0.24%
2020/02/21	0	0.00	4	93.50	93.20	-4	3,371	-0.12%
2020/02/20	2	93.00	2	94.40	93.00	0	3,429	0.00%
2020/02/19	1	93.50	1	94.00	93.60	0	3,438	0.00%
2020/02/18	0	0.00	3	93.60	93.00	-3	3,487	-0.09%
2020/02/17	2	93.25	1	94.40	93.00	1	3,525	0.03%
2020/02/14	0	0.00	2	92.50	92.80	-2	3,581	-0.06%
2020/02/13	10	92.01	1	93.80	91.80	9	3,608	0.25%
2020/02/12	2	92.70	0	0.00	92.70	2	3,676	0.05%
2020/02/11	4	91.68	6	92.20	91.40	-2	3,771	-0.05%
2020/02/10	5	87.60	6	89.35	89.80	-1	3,787	-0.03%
2020/02/07	2	89.95	1	89.90	88.70	1	3,856	0.03%
2020/02/06	3	90.83	0	0.00	90.20	3	3,854	0.08%
2020/02/04	3.1	90.04	0	0.00	90.10	3.1	3,969	0.08%
2020/02/03	6	87.88	1	87.70	88.00	5	3,941	0.13%
2020/01/31	2	93.15	3	92.17	91.50	-1	3,920	-0.03%
2020/01/30	0	0.00	1	97.20	93.60	-1	3,935	-0.03%
2020/01/20	1	104.00	0	0.00	104.00	1	3,952	0.03%
2020/01/17	3	106.00	2	106.75	105.00	1	3,934	0.03%
2020/01/16	1	105.00	1	105.00	105.00	0	3,896	0.00%
2020/01/15	2	106.25	6	107.75	105.50	-4	3,873	-0.10%
2020/01/14	7	106.86	7	106.93	107.00	0	3,844	0.00%
2020/01/13	31.1	113.28	21	113.60	109.00	10.1	3,798	0.27%
2020/01/10	5	113.00	0	0.00	114.50	5	3,577	0.14%
2020/01/08	5	107.20	2	108.75	109.50	3	3,538	0.08%
2020/01/07	0	0.00	3	109.83	108.00	-3	3,530	-0.08%
2020/01/06	0.1	113.50	0	0.00	113.50	0.1	3,479	0.00%
2020/01/03	4	117.50	4	118.75	116.50	0	3,450	0.00%
2020/01/02	3	117.67	2	116.75	117.50	1	3,391	0.03%
2019/12/31	12	116.58	30	115.62	115.00	-18	3,371	-0.53%
2019/12/30	14	114.79	2	114.25	115.00	12	3,205	0.37%
2019/12/27	2	113.25	2	110.50	110.50	0	3,201	0.00%
2019/12/24	7	112.43	8	111.69	111.00	-1	3,346	-0.03%
2019/12/23	11	110.77	21	110.33	113.00	-10	3,320	-0.30%
2019/12/20	2	105.50	2	106.00	106.50	0	3,228	0.00%
2019/12/17	2	105.50	2	105.25	105.00	0	3,222	0.00%
2019/12/13	4	105.63	4	105.63	108.00	0	3,217	0.00%
2019/12/12	2	108.00	1	108.00	107.50	1	3,211	0.03%
2019/12/11	4	109.25	1	109.50	109.00	3	3,208	0.10%
2019/12/10	2	113.00	3	112.83	111.50	-1	3,182	-0.03%
2019/12/09	3	113.00	3	113.17	113.00	0	3,261	0.00%
2019/12/06	1.1	111.52	2	112.25	111.50	-0.9	3,252	-0.03%
2019/12/05	8	110.81	4	111.00	112.00	4	3,255	0.12%
2019/12/04	2	107.50	3	108.00	109.00	-1	3,245	-0.03%
2019/12/03	0	0.00	1	110.00	108.00	-1	3,270	-0.03%
2019/12/02	6	109.25	1	107.50	109.50	5	3,336	0.15%
2019/11/29	1	112.00	9	112.56	111.50	-8	3,315	-0.24%
2019/11/28	0	0.00	6	114.00	114.00	-6	3,322	-0.18%
2019/11/27	19	115.71	21	115.07	115.50	-2	3,319	-0.06%
2019/11/26	7	114.00	20	112.40	115.00	-13	3,305	-0.39%
2019/11/25	17	111.56	11	110.68	109.00	6	3,207	0.19%
2019/11/22	2	110.00	1	109.00	110.00	1	3,145	0.03%
2019/11/21	6	107.92	7	107.07	110.00	-1	3,133	-0.03%
2019/11/20	1	107.50	0	0.00	107.00	1	3,193	0.03%
2019/11/18	7	110.64	10.1	111.20	112.00	-3.1	3,200	-0.10%
2019/11/15	6	106.08	12	107.83	108.50	-6	3,213	-0.19%
2019/11/14	25	102.18	45	103.52	102.50	-20	3,154	-0.63%
2019/11/13	11	107.73	2	107.00	106.50	9	3,122	0.29%
2019/11/12	18	108.36	10.1	108.16	109.50	8	3,157	0.25%
2019/11/11	2	106.00	2	106.50	105.50	0	3,147	0.00%
2019/11/08	28	107.34	40	108.10	105.50	-12	3,212	-0.37%
2019/11/07	7	106.79	6	106.75	106.00	1	3,154	0.03%
2019/11/06	11	106.41	158	107.28	106.50	-147	3,147	-4.67%	大賣/鉅額交易
2019/11/05	44	105.44	34	105.66	107.00	10	3,100	0.32%
2019/11/04	3	101.50	2	101.75	102.50	1	3,060	0.03%
2019/11/01	20	100.60	6	100.00	101.50	14	3,113	0.45%
2019/10/31	3	99.33	4	99.03	97.50	-1	3,097	-0.03%
2019/10/30	34	100.45	38	99.61	99.00	-4	3,173	-0.13%
2019/10/29	9	97.28	7	97.86	97.20	2	3,287	0.06%
2019/10/28	5	96.10	9	96.23	96.60	-4	3,349	-0.12%
2019/10/25	27	97.14	5	96.82	96.00	22	3,348	0.66%
2019/10/24	5	96.70	1	97.00	96.80	4	3,349	0.12%
2019/10/23	2	94.00	16	94.60	95.20	-14	3,337	-0.42%
2019/10/22	2	91.45	2	91.70	91.10	0	3,340	0.00%
2019/10/21	10	91.24	0	0.00	91.10	10	3,361	0.30%
2019/10/17	5	91.62	4	92.05	92.50	1	3,472	0.03%
2019/10/16	5	90.48	0	0.00	90.10	5	3,566	0.14%
2019/10/15	6	90.93	2	90.85	91.00	4	3,637	0.11%
2019/10/09	2	92.40	5	93.28	91.70	-3	3,964	-0.08%
2019/10/08	2	93.60	10	95.80	94.40	-8	4,032	-0.20%
2019/10/04	2	95.80	0	0.00	95.60	2	4,107	0.05%
2019/10/03	5	97.88	0	0.00	96.00	5	4,147	0.12%
2019/10/02	11	96.94	3	96.70	97.00	8	4,235	0.19%
2019/10/01	14	98.46	1	98.30	98.10	13	4,277	0.30%
2019/09/27	2	101.75	3	99.63	99.10	-1	4,321	-0.02%
2019/09/26	12	102.13	69	102.37	102.00	-57	4,443	-1.28%
2019/09/25	32	98.27	28	98.29	99.10	4	4,626	0.09%
2019/09/24	2	95.50	0	0.00	96.10	2	4,636	0.04%
2019/09/23	0	0.00	2	96.50	96.40	-2	4,675	-0.04%
2019/09/20	3	95.20	0	0.00	95.20	3	4,734	0.06%
2019/09/19	3	95.57	0	0.00	95.50	3	4,801	0.06%
2019/09/18	4	95.95	9	96.60	95.70	-5	4,887	-0.10%
2019/09/17	0	0.00	1	97.00	96.30	-1	4,952	-0.02%
2019/09/16	1	94.40	0	0.00	95.10	1	5,076	0.02%
2019/09/11	29	94.29	19	95.02	95.20	10	5,336	0.19%
2019/09/10	4	99.20	4	99.58	99.10	0	5,396	0.00%
2019/09/09	4	99.18	4	99.23	99.50	0	5,725	0.00%
2019/09/06	5	98.08	0	0.00	98.00	5	5,913	0.08%
2019/09/05	5	99.76	0	0.00	99.40	5	5,986	0.08%
2019/09/04	23	102.89	37	102.39	102.00	-14	5,991	-0.23%
2019/09/03	0	0.00	9	100.00	100.50	-9	5,967	-0.15%
2019/09/02	3	100.33	8	100.50	100.00	-5	6,010	-0.08%
2019/08/30	3	99.07	9	99.34	98.90	-6	6,027	-0.10%
2019/08/29	8	99.69	14	100.08	98.80	-6	6,064	-0.10%
2019/08/28	9	99.10	48	97.98	99.50	-39	6,050	-0.64%
2019/08/27	4	96.23	3	97.40	96.20	1	6,103	0.02%
2019/08/26	18	96.79	4	96.73	96.10	14	6,136	0.23%
2019/08/23	4	98.70	6	99.47	98.10	-2	6,163	-0.03%
2019/08/22	11	99.07	19	98.35	97.00	-8	6,147	-0.13%
2019/08/21	5	97.84	5	97.82	97.70	0	6,203	0.00%
2019/08/20	6	99.50	15.4	98.65	99.10	-9.4	6,208	-0.15%
2019/08/19	12	94.41	1	93.10	95.30	11	6,310	0.17%
2019/08/16	9	92.08	5	91.80	91.50	4	6,389	0.06%
2019/08/15	1	94.20	6	92.98	92.50	-5	6,509	-0.08%
2019/08/14	137	99.19	133	97.02	96.40	4	6,532	0.06%	大買/大賣/
2019/08/13	60	98.65	53	99.48	98.00	7	6,534	0.11%
2019/08/12	4	95.38	5	95.44	95.30	-1	6,536	-0.02%
2019/08/08	6	95.10	1	94.60	94.40	5	6,801	0.07%
2019/08/07	4.4	93.54	1	94.00	94.20	3.4	6,967	0.05%
2019/08/06	24	92.02	35	91.55	94.50	-11	6,981	-0.16%
2019/08/05	7.1	94.87	4	93.00	91.80	3.1	6,942	0.04%
2019/08/02	7	99.26	11	99.06	98.40	-4	6,904	-0.06%
2019/08/01	18	100.39	11	99.89	99.00	7	6,905	0.10%
2019/07/31	163	101.46	59	100.22	98.80	104	6,888	1.51%	大買/鉅額交易
2019/07/30	59	109.14	9.1	111.84	108.50	49.9	6,670	0.75%
2019/07/29	4	120.88	3	121.33	120.50	1	6,669	0.01%
2019/07/26	33	122.21	7	122.00	121.50	26	6,751	0.39%
2019/07/25	13	120.73	9	120.28	120.00	4	6,772	0.06%
2019/07/24	46	124.40	31	123.02	123.00	15	6,857	0.22%
2019/07/23	9.1	121.67	0	0.00	121.00	9.1	6,929	0.13%
2019/07/22	5	121.00	2	122.00	121.50	3	7,018	0.04%
2019/07/19	14	120.39	17	121.26	120.50	-3	7,121	-0.04%
2019/07/18	7	125.64	16	124.38	122.50	-9	7,141	-0.13%
2019/07/17	5	124.50	12	124.29	124.00	-7	7,199	-0.10%
2019/07/16	15	125.37	20	124.48	124.00	-5	7,198	-0.07%
2019/07/15	20	120.38	18	120.67	122.00	2	7,043	0.03%
2019/07/12	19	117.71	12	117.50	117.00	7	6,933	0.10%
2019/07/11	7	115.29	8	115.88	114.50	-1	6,962	-0.01%
2019/07/10	2	116.75	2	116.75	117.00	0	7,052	0.00%
2019/07/09	1	115.00	1	116.50	115.00	0	7,262	0.00%
2019/07/08	15	116.20	9	116.39	115.00	6	7,385	0.08%
2019/07/05	3	118.00	3	119.33	120.00	0	7,655	0.00%
2019/07/04	3	117.67	3	118.33	117.00	0	7,735	0.00%
2019/07/03	27	118.81	16	118.47	118.00	11	7,830	0.14%
2019/07/02	12	116.92	29	117.36	117.00	-17	7,847	-0.22%
2019/07/01	15	111.60	2	111.25	112.00	13	7,776	0.17%
2019/06/28	4	112.00	0	0.00	111.50	4	7,896	0.05%
2019/06/27	5	112.10	6	111.75	113.00	-1	7,985	-0.01%
2019/06/26	1	111.00	6	110.50	111.00	-5	8,050	-0.06%
2019/06/25	6	111.75	11	112.09	112.00	-5	8,132	-0.06%
2019/06/24	7	113.64	9	113.50	113.50	-2	8,241	-0.02%
2019/06/21	9	117.61	14	117.39	116.00	-5	8,307	-0.06%
2019/06/20	5	115.10	7	115.43	117.00	-2	8,286	-0.02%
2019/06/19	12	113.38	10	113.15	113.00	2	8,261	0.02%
2019/06/18	10	111.90	15	111.50	110.50	-5	8,390	-0.06%
2019/06/17	38	110.91	37	111.39	112.50	1	8,383	0.01%
2019/06/14	35	105.86	29	105.26	107.00	6	8,255	0.07%
2019/06/13	7	104.21	8	104.06	102.50	-1	8,148	-0.01%
2019/06/12	5	102.20	5	102.40	104.00	0	8,351	0.00%
2019/06/11	9	102.28	5	103.50	101.00	4	8,488	0.05%
2019/06/10	4	101.20	8	100.94	103.00	-4	8,928	-0.04%
2019/06/06	3	97.67	6	98.20	98.80	-3	9,213	-0.03%
2019/06/05	7	99.97	4	101.12	98.50	3	9,261	0.03%
2019/06/03	12	103.71	13	104.12	100.50	-1	9,497	-0.01%
2019/05/31	0	0.00	1	104.00	103.50	-1	9,559	-0.01%
2019/05/30	5	105.20	4	104.75	104.00	1	9,631	0.01%
2019/05/29	10	106.95	9	107.50	105.00	1	9,784	0.01%
2019/05/28	8	105.25	12	105.46	108.50	-4	9,943	-0.04%
2019/05/27	13	103.69	8	104.63	104.00	5	9,925	0.05%
2019/05/24	40	107.03	45	107.08	104.50	-5	10,059	-0.05%
2019/05/23	30	102.18	32	102.47	105.00	-2	9,946	-0.02%
2019/05/22	23	104.24	26	102.69	101.50	-3	9,930	-0.03%
2019/05/21	2	96.85	11	98.47	100.00	-9	9,909	-0.09%
2019/05/20	2	101.25	1	98.50	97.80	1	10,089	0.01%
2019/05/17	9	100.73	10	99.70	99.80	-1	10,302	-0.01%
2019/05/16	49	103.87	54	103.76	100.00	-5	10,309	-0.05%
2019/05/15	33	100.59	40	96.97	102.00	-7	10,145	-0.07%
2019/05/14	16	91.43	3	89.90	93.00	13	10,134	0.13%
2019/05/13	0	0.00	14	92.19	91.50	-14	10,344	-0.14%
2019/05/10	20	91.01	9	93.14	91.50	11	10,486	0.10%
2019/05/09	5	93.14	11	98.00	92.70	-6	10,509	-0.06%
2019/05/08	2	99.60	9	99.04	97.80	-7	10,650	-0.07%
2019/05/07	12	98.64	3	99.00	98.80	9	10,661	0.08%
2019/05/06	10	99.64	7	98.70	96.60	3	10,796	0.03%
2019/05/03	3	95.83	7	97.29	98.70	-4	10,910	-0.04%
2019/05/02	5	93.00	3	93.93	94.80	2	10,931	0.02%
2019/04/30	37	94.02	45	93.47	94.00	-8	10,897	-0.07%
2019/04/29	8	91.96	4	92.88	89.80	4	10,771	0.04%
2019/04/26	11	97.53	8	97.53	95.00	3	10,651	0.03%
2019/04/25	20	99.89	15	100.19	98.00	5	10,556	0.05%
2019/04/24	6	107.42	8	105.13	104.00	-2	10,417	-0.02%
2019/04/23	31	109.24	16	109.38	110.00	15	10,323	0.15%
2019/04/22	11	106.36	18	106.08	105.50	-7	10,162	-0.07%
2019/04/19	8	102.94	2	105.50	101.50	6	10,128	0.06%
2019/04/18	2	104.75	3	104.67	104.00	-1	10,111	-0.01%
2019/04/17	28	108.59	28	107.89	106.50	0	10,075	0.00%
2019/04/16	22	105.25	17	105.32	105.50	5	10,023	0.05%
2019/04/15	12	110.13	12	109.83	105.50	0	9,913	0.00%
2019/04/12	47	113.41	45	113.51	112.50	2	9,713	0.02%
2019/04/11	36	112.17	25	112.18	110.50	11	9,613	0.11%
2019/04/10	14	114.43	11	115.50	117.00	3	9,301	0.03%
2019/04/09	28	114.54	9	114.28	113.00	19	9,170	0.21%
2019/04/08	26	116.40	24	116.69	113.00	2	9,023	0.02%
2019/04/03	42	121.96	39	121.53	120.00	3	8,840	0.03%
2019/04/02	36	116.96	43	116.38	115.50	-7	8,605	-0.08%
2019/04/01	20	121.08	8	122.69	117.50	12	8,423	0.14%
2019/03/29	12	122.88	8	124.50	121.50	4	8,290	0.05%
2019/03/28	42	125.70	38	125.13	125.00	4	8,214	0.05%
2019/03/27	19	127.45	36	126.93	125.00	-17	8,173	-0.21%
2019/03/26	25	135.04	30	133.88	131.00	-5	8,153	-0.06%
2019/03/25	27	133.09	14	132.68	135.50	13	8,054	0.16%
2019/03/22	13	133.12	16	132.81	134.50	-3	7,981	-0.04%
2019/03/21	60	134.28	55	133.53	135.00	5	7,915	0.06%
2019/03/20	14	128.54	19	128.05	131.00	-5	7,718	-0.06%
2019/03/19	28	127.75	43	128.09	126.00	-15	7,683	-0.20%
2019/03/18	8	124.38	18	125.11	124.50	-10	7,562	-0.13%
2019/03/15	56	125.32	41	124.87	125.00	15	7,641	0.20%
2019/03/14	29	123.55	35	125.16	127.00	-6	7,503	-0.08%
2019/03/13	71	124.63	67	125.03	123.00	4	7,558	0.05%
2019/03/12	56	115.54	69	115.37	118.50	-13	7,103	-0.18%
2019/03/11	15	109.33	8	108.50	108.00	7	6,854	0.10%
2019/03/08	8	107.31	16	107.41	111.50	-8	6,836	-0.12%
2019/03/07	31	109.76	30	110.27	108.00	1	6,888	0.01%
2019/03/06	11	108.45	18	107.69	111.00	-7	6,788	-0.10%
2019/03/05	26	106.88	20	106.33	105.50	6	6,726	0.09%
2019/03/04	43	107.53	32	106.02	103.50	11	6,741	0.16%
2019/02/27	56	100.26	62	101.58	106.00	-6	6,653	-0.09%
2019/02/26	10	98.29	3	97.47	96.50	7	6,614	0.11%
2019/02/25	16	97.13	5	96.36	96.20	11	6,869	0.16%
2019/02/22	11	105.09	25	104.68	106.00	-14	6,893	-0.20%
2019/02/21	6	107.58	2	106.75	106.50	4	6,847	0.06%
2019/02/20	12	110.04	5	110.20	111.00	7	6,946	0.10%
2019/02/19	16	108.97	20	108.95	109.00	-4	6,887	-0.06%
2019/02/18	37	104.76	67	102.92	107.00	-30	6,640	-0.45%
2019/02/15	19	97.81	9	98.19	97.30	10	6,388	0.16%
2019/02/14	12	98.99	8	97.45	97.40	4	6,291	0.06%
2019/02/13	27	98.05	37	98.64	99.10	-10	6,187	-0.16%
2019/02/12	62	95.49	48	94.09	95.80	14	6,032	0.23%
2019/02/11	6	88.55	24	89.51	91.00	-18	5,808	-0.31%
2019/01/30	26	84.06	9	84.03	82.80	17	5,644	0.30%
2019/01/29	65	82.96	76	82.96	83.80	-11	5,605	-0.20%
2019/01/28	4	81.68	12	81.98	81.10	-8	5,443	-0.15%
2019/01/25	29	80.78	24	80.29	80.80	5	5,397	0.09%
2019/01/24	40	78.70	32	79.34	79.90	8	5,292	0.15%
2019/01/23	7	75.33	6	75.75	76.20	1	5,181	0.02%
2019/01/22	0	0.00	1	73.00	72.20	-1	5,161	-0.02%
2019/01/18	1	72.70	2	71.50	72.50	-1	5,389	-0.02%
2019/01/17	1	71.00	0	0.00	70.00	1	5,515	0.02%
2019/01/16	1	71.90	0	0.00	72.00	1	5,672	0.02%
2019/01/15	0	0.00	1	73.30	73.10	-1	5,906	-0.02%
2019/01/14	2	72.25	1	72.80	72.80	1	5,989	0.02%
2019/01/11	11	72.07	12	72.28	72.20	-1	6,089	-0.02%
2019/01/09	1	76.30	3	76.57	76.00	-2	6,455	-0.03%
2019/01/08	17	78.23	8	77.73	77.50	9	6,583	0.14%
2019/01/07	3	76.73	6	76.38	76.20	-3	6,834	-0.04%
2019/01/04	1	76.00	0	0.00	75.70	1	6,930	0.01%
2019/01/03	1	77.80	2	77.55	77.20	-1	7,041	-0.01%
2019/01/02	1	78.30	4	78.10	77.30	-3	7,151	-0.04%
2018/12/28	1	74.20	2	74.05	74.10	-1	7,466	-0.01%
2018/12/24	1	73.60	0	0.00	74.20	1	7,653	0.01%
2018/12/22	1	72.30	0	0.00	72.50	1	7,636	0.01%
2018/12/21	10	72.90	2	72.90	73.50	8	7,630	0.10%
2018/12/20	73	71.73	74	70.49	73.40	-1	7,589	-0.01%
2018/12/19	39	71.82	37	76.49	71.30	2	7,486	0.03%
2018/12/18	0	0.00	28	80.34	79.00	-28	7,334	-0.38%
2018/12/17	36	81.06	8	80.76	80.90	28	7,298	0.38%
2018/12/14	3	80.57	1	81.20	79.20	2	7,283	0.03%
2018/12/13	3	80.63	25	80.38	80.70	-22	7,234	-0.30%
2018/12/12	23	82.53	16	82.65	81.60	7	7,186	0.10%
2018/12/11	15	80.00	5	80.70	80.00	10	7,080	0.14%
2018/12/10	37	79.84	40	81.04	79.20	-3	7,022	-0.04%
2018/12/07	20	80.55	29	76.70	80.20	-9	6,862	-0.13%
2018/12/06	35	80.40	32	75.12	74.10	3	6,722	0.04%
2018/12/05	3	77.17	3	76.87	77.70	0	6,497	0.00%
2018/12/04	33	80.29	36	78.04	77.10	-3	6,469	-0.05%
2018/12/03	2	78.30	5	79.02	78.80	-3	6,434	-0.05%
2018/11/30	32	79.72	35	78.45	78.00	-3	6,371	-0.05%
2018/11/29	4	78.28	4	78.58	77.90	0	6,209	0.00%
2018/11/28	2	78.60	7	76.86	76.10	-5	6,073	-0.08%
2018/11/27	14	77.14	18	77.62	78.20	-4	5,967	-0.07%
2018/11/26	22	76.65	25	75.90	76.40	-3	5,845	-0.05%
2018/11/23	16	75.72	11	75.55	75.60	5	5,714	0.09%
2018/11/22	26	73.41	25	74.80	73.80	1	5,505	0.02%
2018/11/21	3	68.77	7	69.67	70.50	-4	5,205	-0.08%
2018/11/20	3	64.33	3	64.43	64.10	0	4,983	0.00%
2018/11/19	11	64.85	25	64.83	64.60	-14	4,935	-0.28%
2018/11/16	60	59.79	52	61.25	62.30	8	4,731	0.17%
2018/11/15	0	0.00	3	57.90	56.70	-3	4,649	-0.06%
2018/11/14	4	57.83	2	58.30	57.20	2	4,642	0.04%
2018/11/13	5	57.04	0	0.00	57.30	5	4,631	0.11%
2018/11/12	2	58.70	0	0.00	58.10	2	4,641	0.04%
2018/11/09	0	0.00	2	59.30	59.40	-2	4,649	-0.04%
2018/11/08	1	60.10	2	61.40	59.00	-1	4,641	-0.02%
2018/11/06	4	60.68	3	60.63	59.20	1	4,648	0.02%
2018/11/05	5	58.72	7	58.07	58.60	-2	4,615	-0.04%
2018/11/02	2	61.45	2	61.10	60.10	0	4,580	0.00%
2018/11/01	3	61.20	1	61.80	60.80	2	4,565	0.04%
2018/10/31	10	59.16	11	58.43	59.70	-1	4,525	-0.02%
2018/10/30	3	59.57	7	59.66	59.00	-4	4,504	-0.09%
2018/10/29	3	58.60	9	58.68	58.70	-6	4,479	-0.13%
2018/10/26	4	62.63	2	61.75	60.30	2	4,417	0.05%
2018/10/25	2	63.85	5	63.72	63.30	-3	4,334	-0.07%
2018/10/24	85	65.79	76	64.19	63.00	9	4,179	0.22%
2018/10/23	42	68.62	39	68.37	65.90	3	4,012	0.07%
2018/10/22	1	67.10	6	67.45	66.20	-5	3,782	-0.13%
2018/10/19	33	66.43	31	66.50	67.60	2	3,731	0.05%
2018/10/18	25	67.33	63	67.43	66.00	-38	3,623	-1.05%
2018/10/17	46	66.22	47	67.07	67.20	-1	3,478	-0.03%
2018/10/16	24	64.26	25	63.70	63.40	-1	3,237	-0.03%
2018/10/15	59	64.94	42	65.48	65.90	17	3,152	0.54%
2018/10/12	9	61.67	25	63.08	63.80	-16	2,834	-0.56%
2018/10/11	10	57.74	13	58.52	58.00	-3	2,746	-0.11%
2018/10/09	44	61.37	11	59.98	61.00	33	2,633	1.25%
2018/10/08	78	60.76	69	61.67	62.50	9	2,566	0.35%
2018/10/05	10	56.08	11	57.13	58.30	-1	2,235	-0.04%
2018/10/01	0	0.00	1	53.00	53.20	-1	2,299	-0.04%
2018/09/21	1	51.40	0	0.00	51.40	1	2,522	0.04%
2018/09/20	5	51.84	5	51.32	51.00	0	2,527	0.00%
2018/09/18	2	52.00	0	0.00	50.60	2	2,541	0.08%
2018/09/14	2	54.20	0	0.00	54.50	2	2,606	0.08%
2018/09/10	0	0.00	1	54.20	52.60	-1	2,773	-0.04%
2018/09/07	1	55.00	2	60.00	55.00	-1	2,856	-0.04%
2018/09/05	0	0.00	1	61.60	61.10	-1	3,076	-0.03%
2018/08/31	0	0.00	2	62.55	62.40	-2	3,463	-0.06%
2018/08/28	2	63.00	0	0.00	62.30	2	4,051	0.05%
2018/08/27	0	0.00	1	60.90	61.30	-1	4,378	-0.02%
2018/08/24	7	60.51	7	61.16	60.40	0	4,642	0.00%
2018/08/20	0	0.00	1	63.20	63.00	-1	4,813	-0.02%
2018/08/17	1	65.20	0	0.00	63.50	1	4,855	0.02%
2018/08/16	0	0.00	2	62.20	63.50	-2	4,894	-0.04%
2018/08/13	0	0.00	1	61.80	63.10	-1	5,122	-0.02%
2018/08/10	1	70.00	0	0.00	68.50	1	5,170	0.02%
2018/08/09	3	68.70	0	0.00	69.00	3	5,233	0.06%
2018/08/08	1	70.80	1	69.70	69.70	0	5,338	0.00%
2018/08/07	2	70.40	2	71.00	70.40	0	5,395	0.00%
2018/08/06	2	72.90	34	72.82	72.60	-32	5,481	-0.58%
2018/08/02	32	70.06	2	70.95	69.00	30	5,629	0.53%
2018/07/27	0	0.00	1	69.30	68.50	-1	6,185	-0.02%
2018/07/26	2	70.60	1	70.00	69.10	1	6,384	0.02%
2018/07/23	0	0.00	5	67.10	67.10	-5	6,880	-0.07%
2018/07/20	5	70.00	1	71.50	69.20	4	7,331	0.05%
2018/07/19	1	69.60	10	69.95	69.00	-9	7,533	-0.12%
2018/07/18	4	70.65	0	0.00	69.60	4	7,690	0.05%
2018/07/17	6	73.03	0	0.00	71.30	6	7,892	0.08%
2018/07/16	4	74.88	5	75.54	74.70	-1	8,350	-0.01%
2018/07/13	2	72.10	0	0.00	72.10	2	8,375	0.02%
2018/07/12	6	70.58	3	70.50	70.90	3	8,422	0.04%
2018/07/11	4	68.83	2	68.35	68.00	2	8,458	0.02%
2018/07/10	1	66.70	1	66.50	67.30	0	8,500	0.00%
2018/07/09	12	67.48	2	66.20	67.80	10	8,641	0.12%
2018/07/06	2	63.25	8	63.03	62.80	-6	8,858	-0.07%
2018/07/05	2	64.70	4	66.48	65.10	-2	8,967	-0.02%
2018/07/04	2	68.70	2	69.90	67.50	0	9,071	0.00%
2018/07/03	0	0.00	1	76.00	73.50	-1	9,087	-0.01%
2018/07/02	2	77.95	0	0.00	77.90	2	9,095	0.02%
2018/06/29	2	76.30	2	77.65	76.80	0	9,088	0.00%
2018/06/28	4	77.65	2	78.25	76.80	2	9,137	0.02%
2018/06/27	11	78.06	15	78.47	77.10	-4	9,111	-0.04%
2018/06/26	8	79.05	4	79.50	78.20	4	9,109	0.04%
2018/06/25	2	82.50	0	0.00	81.80	2	9,075	0.02%
2018/06/22	8	84.60	3	85.07	83.30	5	9,151	0.05%
2018/06/21	2	84.30	5	84.18	85.00	-3	9,106	-0.03%
2018/06/20	3	83.83	2	83.00	82.90	1	9,071	0.01%
2018/06/19	2	84.15	2	83.80	83.30	0	9,004	0.00%
2018/06/15	10	84.30	1	84.20	83.50	9	8,952	0.10%
2018/06/14	2	89.10	0	0.00	87.30	2	8,842	0.02%
2018/06/13	3	89.40	4	90.10	88.20	-1	8,725	-0.01%
2018/06/12	10	89.65	10	89.42	87.30	0	8,543	0.00%
2018/06/11	1	86.90	8	85.70	86.00	-7	8,383	-0.08%
2018/06/08	16	87.51	3	84.93	84.90	13	8,330	0.16%
2018/06/07	12	90.79	13	90.40	89.10	-1	8,154	-0.01%
2018/06/06	6	88.93	5	88.76	88.80	1	7,921	0.01%
2018/06/05	17	89.16	31	89.35	88.90	-14	7,773	-0.18%
2018/06/04	31	90.81	16	89.54	87.10	15	7,532	0.20%
2018/06/01	16	82.75	22	84.25	86.30	-6	7,180	-0.08%
2018/05/31	2	75.70	3	75.97	78.50	-1	6,909	-0.01%
2018/05/29	1	72.30	0	0.00	72.00	1	6,763	0.01%
2018/05/25	0	0.00	1	74.70	74.00	-1	6,697	-0.01%
2018/05/24	6	77.50	0	0.00	77.00	6	6,643	0.09%
2018/05/23	10	76.93	7	77.14	77.60	3	6,567	0.05%
2018/05/22	2	74.20	2	73.60	73.40	0	6,431	0.00%
2018/05/18	0	0.00	1	75.80	74.80	-1	6,269	-0.02%
2018/05/17	4	78.13	12	78.37	77.80	-8	6,178	-0.13%
2018/05/16	14	80.41	4	79.00	77.30	10	6,093	0.16%
2018/05/14	8	79.98	14	77.99	81.20	-6	5,886	-0.10%
2018/05/11	1	80.90	1	78.60	78.60	0	5,761	0.00%
2018/05/10	18	80.22	19	80.95	81.90	-1	5,666	-0.02%
2018/05/09	3	77.30	10	77.47	77.00	-7	5,455	-0.13%
2018/05/08	9	83.09	5	83.98	80.90	4	5,277	0.08%
2018/05/07	37	81.93	33	81.66	82.80	4	5,180	0.08%
2018/05/04	6	81.23	8	79.83	80.30	-2	5,026	-0.04%
2018/05/03	4	90.68	39	88.35	86.10	-35	4,759	-0.74%
2018/05/02	18	90.04	13.1	90.13	91.20	4.9	4,545	0.11%
2018/04/30	11	91.24	8	91.68	89.20	3	4,420	0.07%
2018/04/27	132	91.46	133	90.71	88.80	-1	4,208	-0.02%	大買/大賣/
2018/04/26	137	91.07	109.1	90.95	91.00	28	3,949	0.71%	大買/大賣/
2018/04/25	35	86.19	31	86.61	88.90	4	3,471	0.12%
2018/04/24	57	82.93	56	83.83	80.90	1	3,192	0.03%
2018/04/23	88	84.46	89	84.85	83.00	-1	3,014	-0.03%
2018/04/20	86.1	81.52	75	81.73	81.80	11.1	2,787	0.40%
2018/04/19	6.1	76.05	5	78.30	78.60	1.1	2,277	0.05%
2018/04/18	43	69.31	43	69.62	71.50	0	2,129	0.00%
2018/04/17	3	70.73	6	66.58	67.30	-3	2,016	-0.15%
2018/04/16	5	71.32	5	71.10	71.50	0	1,902	0.00%
2018/04/13	17	70.60	17	69.89	70.50	0	1,770	0.00%
2018/04/12	6	68.63	7	69.17	70.00	-1	1,579	-0.06%
2018/04/11	8	62.84	9	63.38	65.70	-1	1,255	-0.08%
2018/04/10	26	63.30	24	63.39	59.80	2	1,088	0.18%
2018/04/09	2	56.15	1	55.10	60.90	1	926	0.11%
2018/04/03	3	55.50	2	55.80	55.40	1	816	0.12%
2018/03/31	2	54.75	2	55.25	55.20	0	730	0.00%
2018/03/27	1	55.10	2	53.25	53.50	-1	598	-0.17%
2018/03/26	0	0.00	30.3	52.18	53.70	-30.3	488	-6.20%
2018/03/16	1	46.55	3	46.73	46.35	-2	398	-0.50%
2018/03/15	3	47.08	0	0.00	47.10	3	392	0.76%
2018/03/14	0	0.00	13	45.31	46.20	-13	381	-3.41%
2018/03/13	13	44.80	0	0.00	45.05	13	368	3.53%
2018/03/05	0	0.00	3	43.30	43.20	-3	372	-0.81%
2018/03/01	0	0.00	1	42.60	42.60	-1	374	-0.27%
2018/02/26	1	43.00	0	0.00	42.75	1	380	0.26%
2018/02/23	1	43.15	0	0.00	42.70	1	384	0.26%
2018/02/09	0	0.00	4	41.50	41.40	-4	446	-0.90%
2018/02/06	0	0.00	12	46.03	44.50	-12	496	-2.42%
2018/02/05	0	0.00	2	48.35	48.80	-2	495	-0.40%
2018/01/31	0	0.00	3	48.90	48.80	-3	564	-0.53%
2018/01/30	0	0.00	2	49.35	49.35	-2	571	-0.35%
2018/01/25	2	50.20	0	0.00	50.00	2	623	0.32%
2018/01/24	4	50.25	0	0.00	50.30	4	666	0.60%
2018/01/22	0	0.00	8	49.60	49.80	-8	669	-1.20%
2018/01/19	2	49.60	0	0.00	49.55	2	669	0.30%
2018/01/17	0	0.00	1	50.40	50.30	-1	668	-0.15%
2018/01/16	1	50.70	0	0.00	50.60	1	672	0.15%
2018/01/12	0	0.00	3	49.20	49.35	-3	646	-0.46%
2018/01/11	10	49.92	3	49.33	49.20	7	646	1.08%
2018/01/10	20	50.73	0	0.00	50.00	20	646	3.09%
2018/01/09	19	50.28	0	0.00	49.90	19	642	2.96%
2018/01/05	8	50.15	0	0.00	50.00	8	643	1.24%
2018/01/04	0	0.00	10	50.60	50.50	-10	653	-1.53%
2018/01/03	1.1	51.22	0	0.00	50.40	1.1	654	0.17%
2018/01/02	2	51.10	0	0.00	51.10	2	647	0.31%