台光電 (2383)-新光券商分點個股進出

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

台光電

(2383)

可現股當沖

股價
473.0
漲跌
▲25.5
漲幅
+5.70%
成交量
13,500張
產業
上市電子零組件類股
1182人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台光電 (2383)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/11/20	23.3	447.87	69	446.69	447.50	-45.7	5,524	-0.83%
2024/11/19	10	431.05	34.7	433.50	434.00	-24.7	5,458	-0.45%
2024/11/18	58.6	434.13	24.2	427.74	424.50	34.4	5,479	0.63%
2024/11/15	36.2	442.49	30.3	445.55	446.50	5.9	5,449	0.11%
2024/11/14	14.8	440.93	28	442.99	441.50	-13.3	5,433	-0.24%
2024/11/13	3.6	434.54	24.7	437.09	438.50	-21.1	5,411	-0.39%
2024/11/12	21.8	432.27	21.5	435.26	429.00	0.3	5,429	0.01%
2024/11/11	6.6	435.04	15.5	435.63	435.00	-8.9	5,485	-0.16%
2024/11/08	14.5	434.87	29.2	437.18	431.50	-14.7	5,508	-0.27%
2024/11/07	18.2	436.30	34.3	437.08	435.00	-16.1	5,550	-0.29%
2024/11/06	21	429.51	44	433.48	431.50	-23	5,565	-0.41%
2024/11/05	5.2	427.79	9.3	428.81	427.00	-4.1	5,695	-0.07%
2024/11/04	9.5	426.31	16.3	427.29	427.00	-6.8	5,850	-0.12%
2024/11/01	35.8	411.17	31.3	416.11	427.00	4.5	5,985	0.08%
2024/10/30	14	419.71	20.6	419.63	419.50	-6.6	5,993	-0.11%
2024/10/29	32.6	420.04	17.4	420.82	420.00	15.2	6,144	0.25%
2024/10/28	15.4	427.88	31.3	430.06	429.00	-15.9	6,161	-0.26%
2024/10/25	14.4	428.65	14.4	429.14	428.50	0	6,205	0.00%
2024/10/24	89.2	431.32	50.3	435.39	428.50	38.9	6,227	0.62%
2024/10/23	47.1	444.15	70.5	445.04	444.00	-23.4	6,134	-0.38%
2024/10/22	35	435.40	29.6	436.11	436.00	5.5	6,076	0.09%
2024/10/21	21.5	429.32	20.6	428.85	428.50	0.9	6,054	0.01%
2024/10/18	44.1	424.39	23.2	423.37	420.00	20.9	6,056	0.34%
2024/10/17	18.6	425.73	39.4	425.74	431.50	-20.7	6,020	-0.34%
2024/10/16	15.1	415.36	8.8	416.18	416.00	6.2	5,995	0.10%
2024/10/15	56.9	418.94	25.5	418.73	418.00	31.4	5,960	0.53%
2024/10/14	33.5	417.16	17.1	418.74	417.50	16.4	5,955	0.28%
2024/10/11	35.7	415.45	17	416.33	416.00	18.7	6,013	0.31%
2024/10/09	73.8	423.93	30	421.77	419.00	43.8	5,975	0.73%
2024/10/08	40.8	428.78	19	430.27	433.00	21.8	5,916	0.37%
2024/10/07	25.1	424.93	41.9	427.27	431.50	-16.8	5,896	-0.28%
2024/10/04	103.2	422.75	22.6	419.62	414.50	80.6	5,872	1.37%	大買/
2024/10/01	31.7	440.67	48.9	440.73	442.00	-17.1	5,795	-0.30%
2024/09/30	79.9	456.81	32.2	454.79	447.00	47.6	5,737	0.83%
2024/09/27	25	467.05	27.4	470.96	468.00	-2.4	5,820	-0.04%
2024/09/26	46.7	468.10	27.6	470.83	466.00	19.1	5,899	0.32%
2024/09/25	14.4	468.49	64.8	469.48	473.00	-50.4	5,879	-0.86%
2024/09/24	45.3	461.82	24.2	461.44	461.50	21	5,876	0.36%
2024/09/23	27.4	471.65	15	476.23	468.50	12.3	5,936	0.21%
2024/09/20	37.1	475.00	37.3	476.29	472.00	-0.2	6,047	0.00%
2024/09/19	16.1	470.82	45.7	472.36	475.00	-29.6	6,065	-0.49%
2024/09/18	40.9	463.96	30.3	467.03	458.00	10.6	6,102	0.17%
2024/09/16	16.1	470.50	26.4	470.39	472.00	-10.4	6,138	-0.17%
2024/09/13	92.3	469.04	31.2	468.81	463.50	61.1	6,170	0.99%
2024/09/12	31.6	475.06	97	476.36	479.50	-65.4	6,136	-1.07%
2024/09/11	13.5	458.48	10.1	459.50	456.00	3.5	6,087	0.06%
2024/09/10	112.8	467.14	78.9	463.93	458.00	33.9	6,118	0.55%	大買/
2024/09/09	58.3	479.44	34.4	479.62	479.50	23.9	6,082	0.39%
2024/09/06	67.8	484.02	79	485.16	490.50	-11.2	6,104	-0.18%
2024/09/05	153.7	488.37	166.2	488.87	491.00	-12.6	6,149	-0.20%	大買/大賣/
2024/09/04	118.7	478.06	80.1	477.74	468.00	38.7	6,092	0.63%	大買/
2024/09/03	92.1	495.24	142.1	496.69	500.00	-50	5,961	-0.84%	大賣/
2024/09/02	124.9	478.15	70.6	474.80	470.50	54.3	5,795	0.94%	大買/
2024/08/30	51.7	458.93	89.3	458.80	465.00	-37.6	5,702	-0.66%
2024/08/29	26.1	440.53	16.5	443.44	440.00	9.5	5,615	0.17%
2024/08/28	21.6	449.35	31.6	450.42	451.50	-10	5,687	-0.18%
2024/08/27	8.6	440.31	18.3	441.40	443.50	-9.7	5,691	-0.17%
2024/08/26	19.7	445.29	19.9	445.31	439.00	-0.2	5,729	0.00%
2024/08/23	33.6	435.34	40.8	438.69	446.00	-7.1	5,708	-0.13%
2024/08/22	9	432.61	14.1	433.24	433.00	-5.1	5,720	-0.09%
2024/08/21	15.2	433.06	29.4	432.62	430.00	-14.2	5,774	-0.25%
2024/08/20	37.3	436.58	18.7	436.70	431.00	18.6	5,768	0.32%
2024/08/19	7.5	438.52	22.3	438.72	437.50	-14.8	5,756	-0.26%
2024/08/16	28.4	439.64	26.3	440.37	437.50	2.1	5,746	0.04%
2024/08/15	20.5	434.38	26.4	435.88	436.00	-5.8	5,737	-0.10%
2024/08/14	19.4	434.21	23.2	433.76	433.00	-3.8	5,777	-0.07%
2024/08/13	84.6	434.77	40.5	432.64	428.00	44.1	5,868	0.75%
2024/08/12	16.3	445.65	22.6	447.17	446.50	-6.3	5,919	-0.11%
2024/08/09	42.5	447.21	47.8	447.28	439.50	-5.3	5,964	-0.09%
2024/08/08	35.6	440.34	59.7	441.37	442.00	-24.1	5,932	-0.41%
2024/08/07	70.1	440.39	85.3	442.80	444.00	-15.2	5,920	-0.26%
2024/08/06	56.7	411.10	107.9	413.35	426.50	-51.2	5,771	-0.89%	大賣/
2024/08/05	84.4	385.95	70.5	385.49	388.00	13.9	5,626	0.25%
2024/08/02	61.1	415.96	51.1	417.44	413.50	10.1	5,508	0.18%
2024/08/01	134.2	429.51	72.2	426.54	420.50	62	5,502	1.13%	大買/
2024/07/31	31.5	437.03	31	437.63	438.00	0.5	5,419	0.01%
2024/07/30	29.9	415.54	27.3	419.54	431.00	2.6	5,478	0.05%
2024/07/29	16.7	417.06	14.2	415.06	411.00	2.6	5,583	0.05%
2024/07/26	46.2	418.84	19.3	419.26	416.50	26.9	5,630	0.48%
2024/07/23	15.2	427.62	22.5	430.72	440.00	-7.3	5,658	-0.13%
2024/07/22	33.4	420.15	16.9	421.34	416.50	16.5	5,673	0.29%
2024/07/19	49.5	438.19	40.3	438.71	433.50	9.3	5,719	0.16%
2024/07/18	52	446.38	16.1	446.87	447.50	35.9	5,788	0.62%
2024/07/17	35.1	465.52	11.6	465.90	462.00	23.5	5,844	0.40%
2024/07/16	9.6	475.67	11.3	475.69	474.50	-1.7	5,896	-0.03%
2024/07/15	27.7	469.87	19.2	472.73	470.00	8.4	5,991	0.14%
2024/07/12	54.5	479.66	21.7	480.15	470.00	32.8	6,003	0.55%
2024/07/11	16.7	508.83	13.8	511.61	500.00	3	5,985	0.05%
2024/07/10	20.6	505.00	23.3	507.56	509.00	-2.7	6,077	-0.04%
2024/07/09	16.7	499.90	18.9	499.70	506.00	-2.1	6,162	-0.03%
2024/07/08	46.8	502.99	42.6	504.61	501.00	4.2	6,159	0.07%
2024/07/05	40.8	508.66	59.7	507.56	508.00	-18.8	6,216	-0.30%
2024/07/04	38.9	495.02	37.8	495.14	494.00	1.2	6,349	0.02%
2024/07/03	85.8	498.23	68.8	497.64	492.50	16.9	6,460	0.26%
2024/07/02	22.1	475.97	55.4	478.93	484.50	-33.2	6,606	-0.50%
2024/07/01	36.8	467.23	22.4	468.03	466.00	14.4	6,592	0.22%
2024/06/28	36.6	477.50	32.8	477.65	475.00	3.8	6,602	0.06%
2024/06/27	37.2	474.33	47.4	476.17	479.50	-10.2	6,631	-0.15%
2024/06/26	61.1	472.28	71.2	473.38	472.50	-10.2	6,571	-0.15%
2024/06/25	26.5	454.96	33	457.68	464.00	-6.5	6,528	-0.10%
2024/06/24	38.4	460.25	46.6	458.98	457.50	-8.2	6,484	-0.13%
2024/06/21	22.8	452.61	14	454.15	453.00	8.8	6,455	0.14%
2024/06/20	30.7	460.90	58.9	459.23	462.50	-28.2	6,419	-0.44%
2024/06/19	41	449.22	31.5	450.92	444.50	9.5	6,483	0.15%
2024/06/18	9.2	452.36	26.7	452.13	451.00	-17.5	6,593	-0.26%
2024/06/17	105	459.05	67.4	454.67	450.00	37.6	6,700	0.56%	大買/
2024/06/14	38.6	455.15	58.7	458.07	462.00	-20.2	6,810	-0.30%
2024/06/13	45.4	456.95	46.2	456.38	451.50	-0.8	6,857	-0.01%
2024/06/12	71.9	449.14	147.2	448.47	452.50	-75.3	6,994	-1.08%	大賣/
2024/06/11	83.5	424.69	53.3	423.08	422.50	30.2	7,101	0.43%
2024/06/07	47.4	440.30	40.1	441.60	438.00	7.4	7,321	0.10%
2024/06/06	48.2	437.35	83.9	439.16	442.00	-35.7	7,507	-0.48%
2024/06/05	13.2	428.68	28.6	431.82	434.50	-15.5	7,476	-0.21%
2024/06/04	26.2	434.20	37.9	432.76	430.50	-11.7	7,583	-0.15%
2024/06/03	47.5	431.87	113.3	428.98	435.00	-65.8	7,691	-0.86%	大賣/
2024/05/31	30.9	412.30	13.4	415.34	408.50	17.5	7,645	0.23%
2024/05/30	64.3	417.94	28.4	418.96	415.50	36	7,692	0.47%
2024/05/29	13.4	426.49	27.7	429.24	427.00	-14.3	7,737	-0.18%
2024/05/28	60.5	427.79	50.9	425.08	422.50	9.7	7,827	0.12%
2024/05/27	37.5	434.66	26.5	434.36	434.50	11	7,838	0.14%
2024/05/24	25.6	430.16	31.2	430.57	430.50	-5.5	7,852	-0.07%
2024/05/23	29.1	429.11	33.4	429.42	430.50	-4.4	7,897	-0.06%
2024/05/22	27.4	430.61	23.4	429.25	431.00	4	7,967	0.05%
2024/05/21	28.4	427.18	13	428.71	424.50	15.4	8,028	0.19%
2024/05/20	60.3	438.83	32.4	435.96	432.00	27.9	8,053	0.35%
2024/05/17	56	445.19	102.3	444.96	448.00	-46.3	8,074	-0.57%	大賣/
2024/05/16	47.6	434.41	116.8	435.59	433.50	-69.2	8,010	-0.86%	大賣/
2024/05/15	45.6	419.89	57.8	420.27	420.50	-12.2	7,970	-0.15%
2024/05/14	31.5	407.08	34	408.01	408.50	-2.6	8,025	-0.03%
2024/05/13	40.7	407.77	62.9	410.81	412.00	-22.2	8,109	-0.27%
2024/05/10	36.6	418.04	23.7	416.97	416.00	12.9	8,215	0.16%
2024/05/09	44.4	423.20	36.2	424.86	422.50	8.2	8,286	0.10%
2024/05/08	15.9	424.32	34.7	423.87	425.50	-18.7	8,360	-0.22%
2024/05/07	65.9	416.16	62.1	417.16	420.00	3.8	8,507	0.04%
2024/05/06	42	426.96	60.4	429.72	426.00	-18.4	8,470	-0.22%
2024/05/03	57.2	423.86	55.6	423.10	416.50	1.6	8,418	0.02%
2024/05/02	115.2	426.06	126	426.12	421.50	-10.9	8,368	-0.13%	大買/大賣/
2024/04/30	29	410.06	58.8	413.20	412.00	-29.8	8,227	-0.36%
2024/04/29	29.4	407.10	38.3	408.44	406.50	-8.9	8,230	-0.11%
2024/04/26	41	394.84	59.4	396.25	397.00	-18.4	8,378	-0.22%
2024/04/25	64.1	390.02	48.6	390.81	382.50	15.5	8,393	0.18%
2024/04/24	73.7	391.11	68.5	391.50	391.50	5.2	8,323	0.06%
2024/04/23	65.7	371.42	87.7	369.32	376.00	-22	8,233	-0.27%
2024/04/22	78.4	361.66	57.8	356.02	350.50	20.7	8,168	0.25%
2024/04/19	62.4	373.83	74.4	375.46	375.50	-12.1	8,133	-0.15%
2024/04/18	56.3	380.06	48.7	382.66	385.00	7.6	8,075	0.09%
2024/04/17	71	373.57	52.4	374.33	372.50	18.6	8,074	0.23%
2024/04/16	51.2	373.82	54.6	374.22	374.50	-3.4	8,012	-0.04%
2024/04/15	96.1	388.85	53.1	389.18	383.00	43.1	7,911	0.54%
2024/04/12	28.2	402.63	19.1	404.79	402.00	9	7,801	0.12%
2024/04/11	40	402.54	52.3	402.77	400.50	-12.4	7,786	-0.16%
2024/04/10	169.2	414.57	53.2	413.83	405.50	116	7,726	1.50%	大買/鉅額交易
2024/04/09	114.7	438.48	88.8	441.28	434.50	25.8	7,536	0.34%	大買/
2024/04/08	261.2	441.25	296.4	437.80	445.00	-35.2	7,447	-0.47%	大買/大賣/
2024/04/03	86.3	413.24	62.5	413.97	410.50	23.8	7,161	0.33%
2024/04/02	31.3	399.88	13.5	400.72	400.50	17.8	7,099	0.25%
2024/04/01	39.2	400.10	16.1	400.93	398.50	23.2	7,050	0.33%
2024/03/29	19.5	402.75	9.3	405.00	403.50	10.1	6,968	0.15%
2024/03/28	58.4	408.03	32.4	404.41	403.00	26	6,929	0.38%
2024/03/27	18.4	413.33	13.2	414.44	415.00	5.2	6,875	0.08%
2024/03/26	30.9	416.36	30.2	415.32	409.00	0.7	6,928	0.01%
2024/03/25	36.3	424.14	11.3	423.12	420.50	25	6,947	0.36%
2024/03/22	62.7	431.81	94.9	432.61	427.50	-32.2	6,991	-0.46%
2024/03/21	108.7	422.63	130	423.68	420.50	-21.2	6,932	-0.31%	大買/大賣/
2024/03/20	52.4	414.33	50	409.97	406.00	2.4	6,892	0.04%
2024/03/19	91.2	414.67	75	416.94	418.00	16.2	6,850	0.24%
2024/03/18	70.4	409.80	37.9	411.63	412.00	32.5	6,707	0.48%
2024/03/15	70.7	406.79	102.1	407.80	414.00	-31.4	6,620	-0.47%	大賣/
2024/03/14	157.7	396.71	97.5	396.73	394.00	60.2	6,383	0.94%	大買/
2024/03/13	192.8	417.84	108.8	415.60	405.00	84	6,128	1.37%	大買/大賣/
2024/03/12	188.1	468.48	51.4	466.54	450.00	136.7	5,815	2.35%	大買/鉅額交易
2024/03/11	25.7	493.25	31.3	495.42	496.00	-5.6	5,591	-0.10%
2024/03/08	106.4	509.40	80.9	509.50	490.00	25.5	5,572	0.46%	大買/
2024/03/07	71.8	526.45	79.8	527.09	522.00	-8	5,537	-0.14%
2024/03/06	40.4	513.73	50.6	513.67	514.00	-10.2	5,502	-0.19%
2024/03/05	49.6	497.41	69.6	499.88	498.50	-20.1	5,595	-0.36%
2024/03/04	78.8	489.05	62	491.57	487.00	16.8	5,646	0.30%
2024/03/01	88.3	493.44	73.1	496.69	494.00	15.2	5,785	0.26%
2024/02/29	61.8	496.45	28.3	498.69	495.00	33.5	5,748	0.58%
2024/02/27	46.8	506.42	59.7	504.96	504.00	-12.9	5,705	-0.23%
2024/02/26	33.9	515.34	29.2	520.20	524.00	4.7	5,677	0.08%
2024/02/23	52	508.66	69.5	510.60	510.00	-17.6	5,669	-0.31%
2024/02/22	43.4	504.70	52	509.30	490.50	-8.6	5,654	-0.15%
2024/02/21	61.3	496.31	27.2	498.92	492.50	34.1	5,673	0.60%
2024/02/20	42.7	500.63	31.1	503.60	509.00	11.7	5,651	0.21%
2024/02/19	38.3	524.62	12.3	519.27	515.00	26	5,618	0.46%
2024/02/16	34.4	528.25	33.5	530.03	534.00	0.9	5,631	0.02%
2024/02/15	31.6	539.81	25.5	538.10	545.00	6.2	5,569	0.11%
2024/02/05	48.6	491.64	91.7	491.27	497.50	-43.1	5,468	-0.79%
2024/02/02	75.6	475.23	84.7	475.31	475.00	-9.2	5,374	-0.17%
2024/02/01	73	450.35	54.4	451.01	450.00	18.6	5,267	0.35%
2024/01/31	59	470.60	49.2	467.69	461.00	9.8	5,211	0.19%
2024/01/30	82.3	457.64	221.3	444.44	470.50	-139	5,137	-2.71%	大賣/鉅額交易
2024/01/29	123.6	423.75	20.5	427.62	431.50	103.1	5,004	2.06%	大買/鉅額交易
2024/01/26	44.4	415.89	19	414.61	414.50	25.3	4,999	0.51%
2024/01/25	29.4	417.31	32.2	417.64	414.50	-2.8	5,057	-0.05%
2024/01/24	30.1	430.52	8.2	429.27	424.50	21.9	5,060	0.43%
2024/01/23	27.2	433.60	18.7	435.74	439.00	8.5	5,118	0.17%
2024/01/22	18.7	424.94	68.6	426.77	435.50	-49.9	5,055	-0.99%
2024/01/19	19.2	391.81	34.6	392.99	396.00	-15.4	4,915	-0.31%
2024/01/18	9	384.00	11.1	385.59	382.00	-2	4,946	-0.04%
2024/01/17	17	387.94	16.2	388.74	385.00	0.8	4,957	0.02%
2024/01/16	10	391.80	33.4	390.55	392.00	-23.4	4,953	-0.47%
2024/01/15	23.1	387.73	26.5	388.43	385.00	-3.4	4,943	-0.07%
2024/01/12	16.2	380.60	27.4	381.17	381.50	-11.2	4,934	-0.23%
2024/01/11	45.9	369.21	49.8	372.03	376.00	-3.9	4,942	-0.08%
2024/01/10	15.4	360.48	9	359.22	358.50	6.4	4,996	0.13%
2024/01/09	14.1	365.63	20	367.85	366.00	-5.9	5,041	-0.12%
2024/01/08	12.1	366.32	14.1	368.75	363.00	-2.1	5,081	-0.04%
2024/01/05	8	360.63	10	364.80	365.50	-2	5,174	-0.04%
2024/01/04	23.6	358.57	37.3	359.28	361.50	-13.7	5,204	-0.26%
2024/01/03	13.4	363.50	10.1	363.46	362.50	3.4	5,278	0.06%
2024/01/02	41.8	369.76	60	365.99	366.00	-18.2	5,306	-0.34%
2023/12/29	23	379.33	7	380.57	382.00	16	5,307	0.30%
2023/12/28	13.2	379.90	13.2	382.17	377.00	0	5,329	0.00%
2023/12/27	8	376.56	18.4	376.55	377.50	-10.4	5,332	-0.19%
2023/12/26	4.1	373.39	5	374.60	374.50	-0.9	5,430	-0.02%
2023/12/25	6.1	373.43	3.1	376.28	372.00	2.9	5,490	0.05%
2023/12/22	43	375.02	7.7	375.12	375.50	35.4	5,507	0.64%
2023/12/21	15.1	367.83	26	369.71	371.00	-10.9	5,527	-0.20%
2023/12/20	18.4	366.88	17	368.83	366.50	1.4	5,483	0.03%
2023/12/19	22.4	365.59	40.6	363.93	365.50	-18.2	5,498	-0.33%
2023/12/18	25.3	370.68	15.3	370.36	368.50	10	5,526	0.18%
2023/12/15	19.3	374.37	24.3	376.12	376.00	-5	5,540	-0.09%
2023/12/14	44.2	378.78	34.1	378.70	378.00	10.1	5,498	0.18%
2023/12/13	25	383.74	22.6	385.08	383.00	2.4	5,483	0.04%
2023/12/12	24.2	385.21	15.1	383.58	381.00	9.1	5,549	0.16%
2023/12/11	4.1	394.93	13.5	392.66	391.50	-9.4	5,579	-0.17%
2023/12/08	19.3	393.31	21.7	393.71	393.50	-2.4	5,705	-0.04%
2023/12/07	13.2	385.85	15	386.33	384.00	-1.8	5,716	-0.03%
2023/12/06	15	389.53	46.1	389.76	386.50	-31.1	5,793	-0.54%
2023/12/05	31.8	382.48	117.2	382.34	385.00	-85.4	5,852	-1.46%	大賣/
2023/12/04	41.4	395.37	55.9	396.28	391.50	-14.4	5,829	-0.25%
2023/12/01	69.8	387.50	44.7	388.70	389.00	25.1	5,874	0.43%
2023/11/30	129.9	376.52	121.2	381.38	380.00	8.7	5,930	0.15%	大買/大賣/
2023/11/29	79	376.39	50.6	376.11	372.00	28.3	5,868	0.48%
2023/11/28	111.9	381.68	56.6	381.16	378.50	55.2	5,842	0.95%	大買/
2023/11/27	48.7	406.02	32.5	401.03	398.00	16.2	5,820	0.28%
2023/11/24	14.2	423.11	15.3	425.63	422.00	-1.1	5,850	-0.02%
2023/11/23	23.1	428.63	21.2	429.59	422.50	1.8	5,871	0.03%
2023/11/22	44.3	425.78	23.2	425.98	424.50	21.1	5,915	0.36%
2023/11/21	37.5	431.97	21	435.09	436.00	16.5	6,000	0.27%
2023/11/20	32.4	430.67	73	429.47	440.00	-40.6	6,070	-0.67%
2023/11/17	20.2	415.69	22	417.98	417.50	-1.8	6,099	-0.03%
2023/11/16	17.5	410.60	15.3	412.09	414.50	2.2	6,136	0.04%
2023/11/15	28.2	415.42	21.3	415.66	411.00	6.9	6,128	0.11%
2023/11/14	18.1	421.96	21.2	421.61	419.00	-3.1	6,211	-0.05%
2023/11/13	18	421.58	23.3	420.99	422.00	-5.3	6,319	-0.08%
2023/11/10	11	416.68	20.7	414.92	417.00	-9.7	6,407	-0.15%
2023/11/09	21.1	409.42	22.4	409.43	413.50	-1.3	6,520	-0.02%
2023/11/08	33.3	406.78	36.1	407.82	404.00	-2.8	6,595	-0.04%
2023/11/07	23.2	399.30	33.3	399.76	399.50	-10.1	6,763	-0.15%
2023/11/06	15.1	398.40	26.3	398.50	400.50	-11.2	6,990	-0.16%
2023/11/03	43.1	386.34	47.4	387.50	388.00	-4.3	7,094	-0.06%
2023/11/02	56.4	382.28	49.3	381.39	383.00	7.1	7,272	0.10%
2023/11/01	26.1	359.40	27	359.85	363.00	-0.9	7,436	-0.01%
2023/10/31	67.6	373.11	72.3	371.06	359.00	-4.8	7,586	-0.06%
2023/10/30	31.1	386.87	30	387.53	387.00	1.1	7,780	0.01%
2023/10/27	52.1	386.33	32.4	386.38	383.00	19.7	7,915	0.25%
2023/10/26	60.7	397.60	33.1	395.88	388.50	27.6	8,058	0.34%
2023/10/25	31.1	415.30	30.6	416.54	415.50	0.5	8,298	0.01%
2023/10/24	23.2	406.41	30.1	407.61	413.50	-6.9	8,295	-0.08%
2023/10/23	14.1	402.42	14.1	403.49	400.00	0	8,366	0.00%
2023/10/20	25.3	396.05	25	396.44	403.00	0.3	8,567	0.00%
2023/10/19	36.2	397.29	39.1	398.49	400.00	-2.9	8,664	-0.03%
2023/10/18	66.2	402.50	55.5	404.13	402.00	10.7	8,826	0.12%
2023/10/17	29.2	412.13	30.1	415.87	418.00	-0.9	8,909	-0.01%
2023/10/16	38.8	416.62	28.3	415.27	411.00	10.6	8,954	0.12%
2023/10/13	57.7	431.89	46.5	436.13	425.50	11.2	9,119	0.12%
2023/10/12	33.6	432.52	29	431.76	428.50	4.6	9,090	0.05%
2023/10/11	34.6	437.27	35.3	442.18	431.00	-0.7	9,142	-0.01%
2023/10/06	39.2	441.27	45.1	441.24	439.50	-5.9	9,245	-0.06%
2023/10/05	22.3	437.45	26.2	442.11	445.00	-3.9	9,295	-0.04%
2023/10/04	14	435.07	15	436.00	441.00	-1	9,406	-0.01%
2023/10/03	25.4	442.27	21.4	440.06	435.50	4	9,511	0.04%
2023/10/02	46.1	447.98	56.8	449.69	449.00	-10.7	9,539	-0.11%
2023/09/28	23.1	426.17	25.6	427.66	428.00	-2.5	9,576	-0.03%
2023/09/27	15.1	411.48	18	413.81	418.00	-2.9	9,675	-0.03%
2023/09/26	12.1	412.55	29.4	413.60	415.00	-17.3	9,796	-0.18%
2023/09/25	38.2	406.97	42.2	408.23	408.50	-4	9,809	-0.04%
2023/09/22	62.5	393.54	68.1	395.74	402.00	-5.7	9,809	-0.06%
2023/09/21	77.6	393.02	42	392.27	392.50	35.6	9,762	0.36%
2023/09/20	41	407.50	64.1	408.39	406.50	-23.1	9,686	-0.24%
2023/09/19	71.7	402.46	84.2	400.68	398.00	-12.5	9,659	-0.13%
2023/09/18	96.6	409.04	52	408.65	406.50	44.6	9,634	0.46%
2023/09/15	74.1	418.64	91.1	420.02	423.00	-17.1	9,593	-0.18%
2023/09/14	61.1	423.79	62.1	426.02	424.00	-1	9,530	-0.01%
2023/09/13	162.9	414.22	145.3	415.55	421.50	17.6	9,503	0.19%	大買/大賣/
2023/09/12	45.1	433.94	70	433.88	431.00	-24.9	9,412	-0.26%
2023/09/11	90.1	434.26	129.6	434.50	437.00	-39.5	9,418	-0.42%	大賣/
2023/09/08	102.1	444.73	80.2	443.87	446.50	21.9	9,407	0.23%	大買/
2023/09/07	44.2	445.38	68.1	446.26	446.50	-23.9	9,388	-0.25%
2023/09/06	100.6	448.74	89.4	449.15	450.00	11.2	9,425	0.12%
2023/09/05	125.4	450.54	127.7	450.11	455.00	-2.4	9,387	-0.03%	大買/大賣/
2023/09/04	52.3	438.07	48.5	440.20	439.00	3.8	9,411	0.04%
2023/09/01	78.5	440.23	74.7	439.97	438.50	3.9	9,406	0.04%
2023/08/31	128.8	436.22	141.7	434.74	437.50	-12.9	9,347	-0.14%	大買/大賣/
2023/08/30	53.5	418.73	59.4	418.98	415.50	-5.9	9,152	-0.06%
2023/08/29	46.8	403.65	66.6	402.89	403.50	-19.7	9,075	-0.22%
2023/08/28	71.4	410.79	80	408.15	404.00	-8.6	9,055	-0.09%
2023/08/25	94.9	428.76	72.6	427.69	420.00	22.3	9,075	0.25%
2023/08/24	85.9	451.14	87.6	451.03	445.00	-1.8	9,014	-0.02%
2023/08/23	99.8	444.01	65.7	444.78	442.00	34.2	8,944	0.38%
2023/08/22	18.4	434.33	34.4	434.54	433.50	-16	8,990	-0.18%
2023/08/21	44.6	428.00	42.2	427.35	422.00	2.4	9,125	0.03%
2023/08/18	86.7	430.11	85.3	431.18	427.00	1.4	9,170	0.02%
2023/08/17	98.7	433.60	87.6	433.92	435.50	11.1	9,067	0.12%
2023/08/16	35.8	433.99	52.6	433.04	438.50	-16.9	9,107	-0.19%
2023/08/15	81.5	426.17	83.3	426.80	425.00	-1.8	9,045	-0.02%
2023/08/14	70.3	404.54	84.5	405.38	406.00	-14.2	8,950	-0.16%
2023/08/11	110.4	403.16	100.3	403.79	405.00	10.1	8,848	0.11%	大買/
2023/08/10	135.2	412.00	129.9	410.41	406.50	5.3	8,650	0.06%	大買/大賣/
2023/08/09	72.5	434.06	85.4	437.83	443.50	-12.9	8,397	-0.15%
2023/08/08	120.7	439.26	108.8	440.49	440.50	11.9	8,245	0.14%	大買/大賣/
2023/08/07	94.1	429.07	97.5	431.35	440.00	-3.4	8,015	-0.04%
2023/08/04	89.2	397.73	79.3	397.30	400.00	9.9	7,756	0.13%
2023/08/02	277.7	413.31	271.6	411.38	400.50	6.1	7,540	0.08%	大買/大賣/
2023/08/01	55.8	406.31	64.3	407.53	403.50	-8.5	7,256	-0.12%
2023/07/31	110.5	418.94	124.6	413.07	414.00	-14.1	7,129	-0.20%	大買/大賣/
2023/07/28	117.4	417.67	124	418.79	418.00	-6.6	6,918	-0.10%	大買/大賣/
2023/07/27	0	0.00	14.2	389.00	389.00	-14.2	6,572	-0.22%
2023/07/26	46.2	357.09	23.7	357.43	354.00	22.6	6,552	0.34%
2023/07/25	185.3	357.36	155.4	356.98	354.50	29.8	6,480	0.46%	大買/大賣/
2023/07/24	48.6	336.88	72.1	337.86	356.50	-23.5	6,327	-0.37%
2023/07/21	63.9	326.38	54.2	325.82	324.50	9.6	6,222	0.15%
2023/07/20	89.6	331.46	75.9	332.30	330.50	13.7	6,016	0.23%
2023/07/19	24.9	319.56	28.3	320.13	318.00	-3.4	5,812	-0.06%
2023/07/18	54.5	322.62	55.6	323.48	326.00	-1.1	5,710	-0.02%
2023/07/17	17.2	307.10	17	307.05	305.00	0.1	5,483	0.00%
2023/07/14	31.2	306.37	35.2	305.31	306.50	-3.9	5,421	-0.07%
2023/07/13	65.8	307.04	78.6	307.68	304.50	-12.8	5,303	-0.24%
2023/07/12	69	298.44	60.6	297.65	297.50	8.4	5,084	0.16%
2023/07/11	94.3	290.90	102.2	296.18	295.00	-8	4,973	-0.16%	大賣/
2023/07/10	23.6	275.32	30.9	277.59	277.50	-7.4	4,809	-0.15%
2023/07/07	30.4	262.72	37.6	261.94	260.50	-7.2	4,677	-0.15%
2023/07/06	44.6	268.61	40	270.38	266.50	4.6	4,621	0.10%
2023/07/05	40.2	269.09	38.8	267.38	269.00	1.3	4,466	0.03%
2023/07/04	69.2	258.69	96.7	260.77	263.00	-27.4	4,297	-0.64%
2023/07/03	37.2	243.38	21	242.27	247.50	16.2	4,146	0.39%
2023/06/30	21.4	241.37	13.7	240.36	243.50	7.7	4,080	0.19%
2023/06/29	47.2	234.47	26	234.06	236.00	21.2	4,043	0.52%
2023/06/28	38.3	229.39	32.1	227.27	226.00	6.1	4,011	0.15%
2023/06/27	15.1	228.43	12.4	228.08	226.50	2.7	3,991	0.07%
2023/06/26	22.7	231.08	13.7	232.01	232.00	9.1	3,943	0.23%
2023/06/21	13.1	240.31	11.1	241.54	240.50	2.1	3,905	0.05%
2023/06/20	14	244.18	15.1	244.80	243.00	-1.1	3,900	-0.03%
2023/06/19	7.3	240.33	9.1	242.20	241.50	-1.9	3,883	-0.05%
2023/06/16	20	245.51	26.1	244.00	244.00	-6.1	3,851	-0.16%
2023/06/15	22	244.50	15	245.80	249.00	7	3,810	0.18%
2023/06/14	34.4	240.32	31.6	241.37	242.50	2.8	3,760	0.07%
2023/06/13	14.8	234.28	29.1	235.95	239.00	-14.3	3,702	-0.39%
2023/06/12	16	234.22	23.4	233.82	235.50	-7.4	3,656	-0.20%
2023/06/09	49.4	235.04	42.2	235.48	234.50	7.3	3,630	0.20%
2023/06/08	89.5	233.36	90.5	233.24	230.50	-1.1	3,541	-0.03%
2023/06/07	16	225.03	44	224.79	230.00	-28	3,348	-0.84%
2023/06/06	25	211.00	96.8	210.90	209.50	-71.8	3,254	-2.21%
2023/06/05	15	208.50	13	209.54	209.00	2	3,175	0.06%
2023/06/02	24	210.00	20.1	210.74	210.00	3.9	3,150	0.12%
2023/06/01	12.1	208.41	14.8	208.83	210.00	-2.8	3,117	-0.09%
2023/05/31	28.5	210.22	70.5	209.01	211.00	-42	3,087	-1.36%
2023/05/30	60	208.18	37.4	209.02	211.50	22.6	2,964	0.76%
2023/05/29	32.5	205.54	93	202.72	204.50	-60.5	2,894	-2.09%
2023/05/26	128.2	206.65	94.4	206.74	202.50	33.8	2,839	1.19%	大買/
2023/05/25	101.7	198.71	78.4	200.73	204.00	23.3	2,658	0.88%	大買/
2023/05/24	64.1	190.77	24	191.71	190.50	40.1	2,454	1.63%
2023/05/23	57.6	187.20	50.6	188.00	187.50	7.1	2,372	0.30%
2023/05/22	180	194.69	143.2	192.08	191.00	36.8	2,312	1.59%	大買/大賣/
2023/05/19	24.4	183.25	50.1	184.23	184.50	-25.7	2,104	-1.22%
2023/05/18	9	175.56	29.8	177.38	179.00	-20.8	2,023	-1.03%
2023/05/17	11.1	169.96	5	170.40	169.50	6.1	1,965	0.31%
2023/05/16	9.3	170.01	29.4	170.18	170.50	-20.1	1,953	-1.03%
2023/05/15	4.2	163.38	35	164.09	164.00	-30.9	1,948	-1.58%
2023/05/12	25.2	163.00	1	165.00	161.50	24.2	1,951	1.24%
2023/05/11	7.2	165.45	16	165.50	165.50	-8.8	1,954	-0.45%
2023/05/10	11.1	168.09	3	168.00	168.00	8.1	1,964	0.41%
2023/05/09	6.2	170.58	18.1	170.58	171.00	-11.9	1,970	-0.60%
2023/05/08	9	171.67	14	172.50	172.00	-5	1,975	-0.25%
2023/05/05	7.2	168.26	25.2	169.08	170.00	-18	1,977	-0.91%
2023/05/04	38	165.17	33	166.53	164.00	5	1,958	0.26%
2023/05/03	3.5	162.86	23.3	164.36	164.50	-19.8	2,005	-0.99%
2023/05/02	8.7	161.10	7.5	160.63	160.00	1.2	2,038	0.06%
2023/04/28	23.5	165.08	13.5	166.73	163.50	10	2,032	0.49%
2023/04/27	19.1	163.74	29.2	161.64	162.00	-10.1	2,000	-0.50%
2023/04/26	44	153.30	23	154.07	153.50	21	1,981	1.06%
2023/04/25	73.2	164.12	33.4	160.17	160.00	39.8	1,926	2.06%
2023/04/24	28.3	167.56	7	167.43	167.00	21.3	1,911	1.11%
2023/04/21	31.4	170.54	2	171.50	169.00	29.4	1,904	1.54%
2023/04/20	11.2	174.78	7	174.07	173.00	4.2	1,890	0.22%
2023/04/19	14.5	179.34	11.2	179.54	176.50	3.2	1,905	0.17%
2023/04/18	0	0.00	0.7	184.00	182.00	-0.7	1,899	-0.03%
2023/04/17	9.1	182.06	7	183.50	183.50	2.1	1,938	0.11%
2023/04/14	25.2	184.78	25	185.66	185.00	0.2	1,939	0.01%
2023/04/13	12	181.67	8	183.13	183.00	4	1,935	0.21%
2023/04/12	1	185.52	2	185.75	185.50	-1	1,923	-0.05%
2023/04/11	2.1	185.40	15	185.27	185.00	-12.9	1,918	-0.67%
2023/04/10	2	180.76	3	181.17	182.00	-1	1,894	-0.05%
2023/04/07	4.3	179.87	3	180.33	179.50	1.3	1,895	0.07%
2023/04/06	6.1	178.53	15	178.90	178.50	-8.9	1,896	-0.47%
2023/03/31	12	182.21	6	181.83	182.00	6	1,913	0.31%
2023/03/30	3	181.67	5.3	181.93	183.00	-2.3	1,981	-0.12%
2023/03/29	3.3	178.02	6	179.58	179.50	-2.7	2,058	-0.13%
2023/03/28	10	177.30	5.1	176.45	176.00	4.9	2,140	0.23%
2023/03/27	5.2	179.03	4.1	179.15	180.00	1.1	2,214	0.05%
2023/03/24	3	177.51	2	179.00	177.00	1	2,285	0.05%
2023/03/23	17.5	177.39	3	177.33	178.00	14.5	2,282	0.64%
2023/03/22	16.3	178.23	41.5	178.82	178.50	-25.2	2,297	-1.10%
2023/03/21	9	173.33	14	173.18	173.00	-5	2,283	-0.22%
2023/03/20	24	169.58	16	170.13	170.50	8	2,320	0.35%
2023/03/17	21.1	169.43	5.1	170.96	170.50	16	2,347	0.68%
2023/03/16	16.8	170.12	19	169.87	169.50	-2.2	2,364	-0.09%
2023/03/15	24.1	172.25	14	172.57	171.00	10.1	2,383	0.42%
2023/03/14	46.9	174.62	12	172.46	172.50	34.9	2,398	1.46%
2023/03/13	14.1	179.36	9.6	180.09	180.00	4.4	2,375	0.19%
2023/03/10	20.2	185.97	9	183.46	183.50	11.2	2,366	0.47%
2023/03/09	18.3	191.49	16.2	190.14	190.00	2.1	2,430	0.09%
2023/03/08	0	193.56	2	195.00	195.00	-2	2,491	-0.08%
2023/03/07	4.2	193.76	4	193.63	194.50	0.2	2,523	0.01%
2023/03/06	4.2	191.93	14.2	192.81	192.50	-10	2,550	-0.39%
2023/03/03	11	191.05	10.1	191.75	189.50	0.9	2,570	0.04%
2023/03/02	3	187.50	4	189.00	189.00	-1	2,642	-0.04%
2023/03/01	9	186.66	10	187.70	188.00	-1	2,735	-0.04%
2023/02/24	35	191.54	45.2	191.70	190.50	-10.2	2,750	-0.37%
2023/02/23	20.1	184.98	12	185.54	185.00	8.1	2,702	0.30%
2023/02/22	19.1	186.61	9	185.94	185.50	10.1	2,718	0.37%
2023/02/21	9	191.44	19	192.42	192.00	-10	2,728	-0.37%
2023/02/20	17.1	188.39	20	188.68	190.50	-2.9	2,742	-0.11%
2023/02/17	7	187.93	5	188.00	187.50	2	2,743	0.07%
2023/02/16	1	189.00	4.1	190.12	190.50	-3.1	2,789	-0.11%
2023/02/15	14.2	188.09	11	187.59	187.00	3.2	2,850	0.11%
2023/02/14	18	188.86	11.1	190.32	189.50	6.9	2,855	0.24%
2023/02/13	25.6	191.70	21.1	192.40	191.50	4.5	2,881	0.16%
2023/02/10	27.4	189.30	51.1	190.90	190.00	-23.7	2,908	-0.81%
2023/02/09	11.1	188.44	15.6	188.54	190.00	-4.5	2,945	-0.15%
2023/02/08	11	184.05	9	184.28	184.50	2	2,977	0.07%
2023/02/07	13.2	182.32	27	183.06	184.00	-13.8	3,031	-0.46%
2023/02/06	17	185.00	15	183.47	182.50	2	3,160	0.06%
2023/02/03	16.2	188.49	18	190.36	190.00	-1.9	3,245	-0.06%
2023/02/02	28.1	188.37	15	187.60	187.00	13.1	3,302	0.40%
2023/02/01	41	189.02	58.1	188.65	189.00	-17.1	3,302	-0.52%
2023/01/31	31.1	181.28	24	183.35	180.50	7	3,288	0.21%
2023/01/30	14	180.54	21.3	181.84	180.50	-7.3	3,306	-0.22%
2023/01/17	21.1	176.72	30	177.77	178.50	-8.9	3,369	-0.26%
2023/01/16	60	174.85	40.1	175.34	176.50	20	3,386	0.59%
2023/01/13	28	181.39	10	180.70	180.00	18	3,337	0.54%
2023/01/12	13	184.19	10	184.50	184.00	3	3,371	0.09%
2023/01/11	17	183.35	19	182.37	181.00	-2	3,365	-0.06%
2023/01/10	10	185.85	10	186.25	186.00	0	3,366	0.00%
2023/01/09	12	181.17	11.1	183.35	185.00	0.9	3,375	0.03%
2023/01/06	16	174.16	33	175.96	176.50	-17	3,373	-0.50%
2023/01/05	53.1	175.09	32	173.70	174.50	21.1	3,379	0.62%
2023/01/04	9.1	177.53	12.2	178.81	180.00	-3.1	3,390	-0.09%
2023/01/03	8.1	172.22	27	174.94	176.50	-18.9	3,431	-0.55%
2022/12/30	25	172.36	20	171.45	171.00	5	3,429	0.15%
2022/12/29	4	171.37	7	172.50	174.00	-3	3,433	-0.09%
2022/12/28	5	173.10	5	172.80	173.00	0	3,461	0.00%
2022/12/27	8	175.63	8	176.00	176.00	0	3,500	0.00%
2022/12/26	4	176.12	9	175.89	174.50	-5	3,538	-0.14%
2022/12/23	16	175.75	21	175.88	176.50	-5	3,618	-0.14%
2022/12/22	22	172.98	16	175.06	178.00	6	3,698	0.16%
2022/12/21	18	172.53	17	172.21	172.50	1	3,715	0.03%
2022/12/20	38.1	176.93	34	175.47	173.00	4.1	3,710	0.11%
2022/12/19	24	180.02	19.1	181.57	181.50	5	3,644	0.14%
2022/12/16	27.1	184.07	20	183.85	182.00	7.1	3,560	0.20%
2022/12/15	17	188.79	15.3	189.74	189.00	1.7	3,503	0.05%
2022/12/14	15	187.27	16.1	187.37	189.00	-1.1	3,510	-0.03%
2022/12/13	13	190.53	27	188.26	187.00	-14	3,497	-0.40%
2022/12/12	35.1	190.76	39.1	190.00	189.50	-4	3,493	-0.11%
2022/12/09	43.4	193.68	42	195.52	197.50	1.3	3,503	0.04%
2022/12/08	23	190.15	17.5	189.71	193.50	5.5	3,518	0.16%
2022/12/07	34.6	184.49	32	185.52	186.50	2.6	3,491	0.07%
2022/12/06	28.1	189.98	28.3	190.64	189.50	-0.2	3,461	-0.01%
2022/12/05	19	192.21	17	193.18	191.50	2	3,449	0.06%
2022/12/02	34.4	193.44	23.2	193.09	190.50	11.2	3,496	0.32%
2022/12/01	81	196.88	95.1	197.29	196.50	-14.1	3,531	-0.40%
2022/11/30	65.1	188.39	45.1	191.14	190.50	20	3,578	0.56%
2022/11/29	93.1	182.08	104	181.92	182.50	-10.9	3,620	-0.30%	大賣/
2022/11/28	27	179.24	23	180.11	180.50	4	3,671	0.11%
2022/11/25	55.1	184.16	38	182.28	180.00	17.1	3,647	0.47%
2022/11/24	61.3	183.66	52.1	185.80	186.50	9.2	3,610	0.26%
2022/11/23	65	182.95	51.2	183.03	186.00	13.8	3,528	0.39%
2022/11/22	9.2	175.08	18	175.47	177.00	-8.8	3,454	-0.25%
2022/11/21	23.2	173.60	14	173.04	172.50	9.2	3,430	0.27%
2022/11/18	10.1	176.68	17.5	176.37	175.50	-7.4	3,459	-0.21%
2022/11/17	5.5	176.55	28	176.02	175.50	-22.5	3,470	-0.65%
2022/11/16	28	173.96	24.1	174.54	174.00	3.9	3,471	0.11%
2022/11/15	16.3	171.67	16	172.94	173.50	0.3	3,494	0.01%
2022/11/14	21.1	172.47	15.3	172.79	172.00	5.9	3,506	0.17%
2022/11/11	43.2	173.53	49.3	174.19	174.50	-6	3,486	-0.17%
2022/11/10	18	168.97	15	169.33	170.50	3	3,450	0.09%
2022/11/09	7.1	167.43	33	167.26	169.00	-25.9	3,468	-0.75%
2022/11/08	44.1	164.79	152	164.39	163.50	-107.9	3,503	-3.08%	大賣/鉅額交易
2022/11/07	60.1	162.50	62.3	163.21	164.50	-2.2	3,497	-0.06%
2022/11/04	29.2	159.36	32.1	160.95	164.50	-2.9	3,471	-0.08%
2022/11/03	42	157.43	78.6	159.08	160.50	-36.6	3,425	-1.07%
2022/11/02	233.3	159.65	111.7	157.67	157.50	121.6	3,363	3.61%	大買/大賣/鉅額交易
2022/11/01	43	149.69	41.1	150.88	148.00	1.9	3,226	0.06%
2022/10/31	19.1	143.50	27	144.39	146.50	-7.9	3,131	-0.25%
2022/10/28	42	136.57	23	138.24	137.00	19	3,081	0.62%
2022/10/27	40	136.50	69	135.95	139.00	-29	3,076	-0.94%
2022/10/26	58.2	130.08	34	129.71	130.00	24.2	3,056	0.79%
2022/10/25	49	134.23	39	134.40	136.00	10	3,023	0.33%
2022/10/24	9	139.00	37	140.00	139.50	-28	2,978	-0.94%
2022/10/21	34.1	137.21	18	136.19	135.00	16.1	2,998	0.54%
2022/10/20	45.1	136.77	42	138.42	144.00	3.1	2,976	0.10%
2022/10/19	18	142.86	18	144.17	142.00	0	2,950	0.00%
2022/10/18	17	143.73	34	143.09	143.50	-17	2,973	-0.57%
2022/10/17	26.1	136.90	23	138.22	139.00	3.1	3,036	0.10%
2022/10/14	4	141.50	11	142.73	141.50	-7	3,065	-0.23%
2022/10/13	15.4	136.02	18	137.11	136.50	-2.6	3,131	-0.08%
2022/10/12	39.2	137.83	35	138.16	138.00	4.2	3,163	0.13%
2022/10/11	90.1	142.52	46.1	144.05	139.50	44.1	3,176	1.39%
2022/10/07	18	156.56	25.1	156.40	155.00	-7	3,202	-0.22%
2022/10/06	21	159.76	22	161.32	159.50	-1	3,267	-0.03%
2022/10/05	32	162.78	25	163.22	159.50	7	3,383	0.21%
2022/10/04	28.1	159.95	28	161.50	161.50	0.1	3,396	0.00%
2022/10/03	18	157.44	47.1	159.67	160.00	-29	3,366	-0.86%
2022/09/30	41.3	150.97	42	153.34	160.00	-0.7	3,354	-0.02%
2022/09/29	83.9	162.99	43	161.10	158.50	40.9	3,321	1.23%
2022/09/28	27.1	172.15	27.1	172.77	168.00	0.1	3,262	0.00%
2022/09/27	31	172.47	57	172.30	176.00	-26	3,188	-0.82%
2022/09/26	32	164.09	43.3	165.81	167.50	-11.3	3,118	-0.36%
2022/09/23	25	168.06	12	166.96	166.50	13	3,102	0.42%
2022/09/22	15.2	166.29	11	168.50	168.50	4.2	3,127	0.13%
2022/09/21	10.2	170.65	10.2	171.18	170.50	0	3,091	0.00%
2022/09/20	8.1	169.46	13	170.46	172.00	-4.9	3,078	-0.16%
2022/09/19	21	169.62	23	168.41	167.00	-2	3,064	-0.07%
2022/09/16	47.6	173.38	33.3	173.06	171.50	14.3	3,070	0.47%
2022/09/15	17.5	172.36	49.7	173.37	174.00	-32.2	3,024	-1.06%
2022/09/14	16	167.72	8	167.63	166.50	8	3,020	0.27%
2022/09/13	9	171.33	12	171.50	171.00	-3	3,027	-0.10%
2022/09/12	25	170.80	29	171.17	171.00	-4	3,028	-0.13%
2022/09/08	57.1	171.27	33	171.15	170.00	24.1	3,020	0.80%
2022/09/07	47	167.04	49.1	168.23	170.50	-2.1	2,975	-0.07%
2022/09/06	119.7	171.49	94	170.69	164.50	25.7	2,930	0.88%	大買/
2022/09/05	81.6	171.95	59	172.77	171.50	22.5	2,815	0.80%
2022/09/02	16.1	165.54	20	168.18	170.00	-4	2,688	-0.15%
2022/09/01	15	158.20	8.1	158.02	157.50	6.9	2,606	0.26%
2022/08/31	4.1	160.51	10	161.50	162.00	-6	2,596	-0.23%
2022/08/30	35	158.04	33	159.00	160.00	2	2,629	0.08%
2022/08/29	22.5	157.92	12.4	157.93	157.50	10.2	2,618	0.39%
2022/08/26	9.4	166.18	2	165.50	165.50	7.4	2,599	0.29%
2022/08/25	12	164.79	9.4	164.85	164.50	2.7	2,592	0.10%
2022/08/24	26.1	173.75	12	173.17	173.00	14	2,555	0.55%
2022/08/23	2.1	174.55	2	175.00	174.00	0.1	2,517	0.00%
2022/08/22	11.1	171.02	11.1	173.60	174.00	0	2,505	0.00%
2022/08/19	12.1	177.88	10.1	176.90	176.50	2	2,493	0.08%
2022/08/18	12.2	173.05	9	173.72	174.50	3.2	2,503	0.13%
2022/08/17	19.3	175.49	17	175.82	176.00	2.3	2,481	0.09%
2022/08/16	13.1	176.46	16	176.91	175.00	-3	2,477	-0.12%
2022/08/15	41.1	176.04	32.3	175.71	176.50	8.9	2,462	0.36%
2022/08/12	25.2	168.90	26	169.37	171.00	-0.8	2,394	-0.03%
2022/08/11	10.3	163.92	18	164.28	166.50	-7.7	2,376	-0.33%
2022/08/10	11.1	161.70	16	161.50	161.50	-4.9	2,381	-0.21%
2022/08/09	15	161.60	17	162.00	163.00	-2	2,380	-0.08%
2022/08/08	21	159.55	6	159.92	160.00	15	2,414	0.62%
2022/08/05	12.1	162.88	33	163.89	163.50	-21	2,449	-0.86%
2022/08/04	11.4	159.46	8	160.56	162.00	3.4	2,458	0.14%
2022/08/03	13	161.54	8	162.19	161.50	5	2,441	0.20%
2022/08/02	39	163.60	9	164.00	163.00	30	2,444	1.23%
2022/08/01	41	168.07	28.1	168.15	168.00	12.9	2,423	0.53%
2022/07/29	28	164.13	31.1	164.70	166.00	-3.1	2,395	-0.13%
2022/07/28	28.1	159.88	26.5	159.50	158.50	1.6	2,385	0.07%
2022/07/27	16	161.53	18	161.81	164.00	-2	2,362	-0.08%
2022/07/26	7	161.57	17	161.32	161.00	-10	2,369	-0.42%
2022/07/25	30.2	162.59	30	162.07	161.50	0.2	2,369	0.01%
2022/07/22	38.2	169.19	32	169.58	166.50	6.1	2,397	0.26%
2022/07/21	23.3	167.17	27.1	168.34	170.00	-3.8	2,338	-0.16%
2022/07/20	32.3	164.56	36.1	165.06	163.50	-3.8	2,298	-0.17%
2022/07/19	31	159.52	38	158.03	160.00	-7	2,216	-0.32%
2022/07/18	23.5	150.99	22	151.05	156.00	1.5	2,160	0.07%
2022/07/15	39.1	151.15	32	152.30	154.50	7.1	2,104	0.34%
2022/07/14	30.1	154.46	44	152.64	157.00	-13.9	2,025	-0.69%
2022/07/13	89.2	149.91	91	151.51	149.00	-1.8	1,957	-0.09%
2022/07/12	57.4	153.85	26.4	153.73	151.50	31	1,835	1.69%
2022/07/11	4.3	167.00	10	167.00	168.00	-5.7	1,791	-0.32%
2022/07/08	13	167.38	7	168.29	166.50	6	1,783	0.34%
2022/07/07	8	162.75	9	163.67	165.00	-1	1,767	-0.06%
2022/07/06	6	166.33	4	163.63	163.50	2	1,751	0.11%
2022/07/05	8	170.12	8	170.50	170.50	0	1,742	0.00%
2022/07/04	6.1	171.65	14	173.21	172.50	-7.9	1,732	-0.46%
2022/07/01	7	178.21	7	177.71	173.50	0	1,731	0.00%
2022/06/30	12.1	179.84	16.2	178.98	178.50	-4.1	1,713	-0.24%
2022/06/29	0	0.00	5	189.00	189.00	-5	1,677	-0.30%
2022/06/28	6.3	190.32	2.3	188.74	191.50	4	1,688	0.24%
2022/06/27	3.1	195.85	5	195.30	194.50	-1.9	1,677	-0.11%
2022/06/24	9.2	188.55	11	190.23	187.00	-1.8	1,659	-0.11%
2022/06/23	9.2	185.62	5.1	187.00	185.50	4.2	1,640	0.25%
2022/06/22	10.2	187.98	6.1	184.57	184.00	4.1	1,614	0.25%
2022/06/21	4	196.88	4	196.88	197.00	0	1,562	0.00%
2022/06/20	9.2	202.74	20	203.58	195.50	-10.8	1,538	-0.70%
2022/06/17	17.2	206.11	5	205.00	206.00	12.2	1,509	0.81%
2022/06/16	22.1	220.20	11.1	216.93	212.50	11.1	1,477	0.75%
2022/06/15	20	228.62	16	226.25	224.00	4	1,456	0.27%
2022/06/14	11.4	228.18	10	227.65	228.00	1.4	1,468	0.09%
2022/06/13	9.1	233.73	8	233.38	233.00	1.1	1,470	0.07%
2022/06/10	13.1	238.05	5.1	239.61	239.00	8	1,481	0.54%
2022/06/09	8	238.63	8	240.50	240.50	0	1,493	0.00%
2022/06/08	12.1	240.92	9.5	238.67	239.50	2.6	1,503	0.17%
2022/06/07	2	231.75	6.1	232.42	232.50	-4.1	1,477	-0.27%
2022/06/06	3	227.33	10	230.15	230.00	-7	1,490	-0.47%
2022/06/02	6.2	226.69	2	227.50	225.00	4.2	1,509	0.28%
2022/06/01	6.2	231.49	3	231.50	230.00	3.2	1,535	0.21%
2022/05/31	6	232.00	5	232.50	232.50	1	1,536	0.07%
2022/05/30	9.7	231.42	51	230.60	233.00	-41.3	1,546	-2.67%
2022/05/27	68	236.15	23	237.24	232.50	45	1,540	2.92%
2022/05/26	4	232.88	10	234.65	233.00	-6	1,531	-0.39%
2022/05/25	3	226.67	3	227.33	226.00	0	1,537	0.00%
2022/05/24	11.2	226.76	8	228.19	225.00	3.2	1,567	0.20%
2022/05/23	4.1	228.35	3	226.00	226.00	1.1	1,578	0.07%
2022/05/20	7.7	227.17	10	228.20	228.00	-2.3	1,568	-0.15%
2022/05/19	6.1	222.84	6	225.17	226.00	0.1	1,561	0.01%
2022/05/18	9	227.67	17	227.97	227.50	-8	1,547	-0.52%
2022/05/17	7	220.57	10	221.15	221.00	-3	1,510	-0.20%
2022/05/16	25	221.30	13	223.19	219.50	12	1,517	0.79%
2022/05/13	6	223.75	13	222.73	224.00	-7	1,473	-0.48%
2022/05/12	3	214.17	7	215.43	213.00	-4	1,431	-0.28%
2022/05/11	6	213.50	3	214.17	210.50	3	1,440	0.21%
2022/05/10	3	207.34	6.1	211.89	214.00	-3	1,463	-0.21%
2022/05/09	5.1	210.80	14	210.54	210.50	-8.9	1,452	-0.62%
2022/05/06	9	215.61	5	215.50	215.00	4	1,484	0.27%
2022/05/05	5.3	225.24	5	223.80	222.00	0.3	1,487	0.02%
2022/05/04	1.1	214.99	5	220.40	222.00	-3.9	1,487	-0.26%
2022/05/03	42.2	215.98	40	215.29	215.00	2.2	1,476	0.15%
2022/04/29	41.1	220.67	52.1	222.09	222.00	-11	1,468	-0.75%
2022/04/28	44.4	218.76	24	218.46	216.00	20.4	1,471	1.39%
2022/04/27	29	227.71	28.1	229.28	233.00	0.9	1,431	0.06%
2022/04/26	7	235.00	6	236.50	235.50	1	1,436	0.07%
2022/04/25	2	237.75	2	236.75	235.50	0	1,466	0.00%
2022/04/22	1.1	240.68	1	244.50	243.50	0	1,498	0.00%
2022/04/21	3	242.00	2	244.50	245.00	1	1,511	0.07%
2022/04/20	5.2	239.91	7	241.22	242.50	-1.8	1,524	-0.12%
2022/04/19	3	235.33	1.1	237.41	236.00	1.9	1,544	0.12%
2022/04/18	1.1	235.42	2	235.50	234.50	-0.9	1,572	-0.06%
2022/04/15	5.1	235.02	3	235.50	235.50	2.1	1,591	0.13%
2022/04/14	8.1	239.55	9	239.89	240.50	-0.9	1,625	-0.05%
2022/04/13	6.3	234.90	7	237.21	238.50	-0.7	1,683	-0.04%
2022/04/12	12	236.92	9	237.11	237.00	3	1,705	0.18%
2022/04/11	20.2	245.74	27	243.76	240.00	-6.8	1,717	-0.40%
2022/04/08	5.1	258.01	6	260.50	257.00	-0.9	1,745	-0.05%
2022/04/07	6	253.17	8	255.63	255.00	-2	1,742	-0.11%
2022/04/06	3	257.00	4	257.75	257.00	-1	1,733	-0.06%
2022/04/01	1	255.00	2.1	260.19	261.00	-1.1	1,738	-0.06%
2022/03/31	10	258.00	7.2	258.21	258.00	2.8	1,744	0.16%
2022/03/30	9	262.06	17	263.26	261.00	-8	1,753	-0.46%
2022/03/29	4	261.50	2	260.25	259.00	2	1,780	0.11%
2022/03/28	1.1	257.17	1	260.00	261.00	0.1	1,798	0.00%
2022/03/25	0	0.00	1.1	257.14	257.00	-1.1	1,805	-0.06%
2022/03/24	6.1	256.20	3	257.67	257.00	3.1	1,813	0.17%
2022/03/23	0.3	259.00	1	259.00	258.50	-0.8	1,834	-0.04%
2022/03/22	3.2	259.25	1	263.00	257.50	2.1	1,872	0.11%
2022/03/21	0	0.00	1	256.51	256.00	-1	1,896	-0.05%
2022/03/18	7	256.29	4	256.00	255.00	3	1,914	0.16%
2022/03/17	4	253.38	22	255.18	258.50	-18	1,923	-0.94%
2022/03/16	32.1	246.09	19.2	245.34	244.50	12.9	1,926	0.67%
2022/03/15	4.2	250.92	4	251.50	249.00	0.2	1,958	0.01%
2022/03/14	12.1	250.58	7	252.28	252.50	5.1	1,981	0.26%
2022/03/11	7.2	254.67	5	253.10	253.00	2.2	2,037	0.11%
2022/03/10	7	259.36	8.1	260.57	260.00	-1.1	2,060	-0.05%
2022/03/09	6	254.50	3.1	254.99	254.00	2.9	2,099	0.14%
2022/03/08	7.1	255.15	7.5	257.52	254.00	-0.4	2,144	-0.02%
2022/03/07	13.2	260.55	17.9	260.85	262.00	-4.7	2,204	-0.21%
2022/03/04	3.2	272.32	1	274.00	273.00	2.2	2,270	0.10%
2022/03/03	10.4	274.83	7.1	273.35	274.00	3.3	2,377	0.14%
2022/03/02	13.5	272.50	4.5	273.55	275.50	9	2,529	0.36%
2022/03/01	21.8	269.73	18	271.33	273.00	3.8	2,729	0.14%
2022/02/25	33.2	273.76	21	273.59	270.00	12.2	2,809	0.43%
2022/02/24	20.5	282.58	21	280.88	279.00	-0.5	2,769	-0.02%
2022/02/23	17.2	279.60	23.8	282.28	288.00	-6.6	2,745	-0.24%
2022/02/22	4.1	275.25	6	277.75	279.00	-1.9	2,740	-0.07%
2022/02/21	3.1	276.49	3	277.50	278.00	0.1	2,767	0.00%
2022/02/18	10.1	275.70	12	275.96	278.00	-1.9	2,810	-0.07%
2022/02/17	4.1	278.32	3.1	278.00	280.00	1	2,817	0.04%
2022/02/16	3	273.50	6	273.58	275.50	-3	2,826	-0.10%
2022/02/15	9.1	272.72	5	271.50	271.00	4.1	2,816	0.14%
2022/02/14	5.1	273.89	6	274.33	271.50	-0.9	2,824	-0.03%
2022/02/11	16.1	281.34	8	279.44	279.00	8.1	2,819	0.29%
2022/02/10	11	281.64	37.1	281.67	285.50	-26.1	2,800	-0.93%
2022/02/09	26	276.17	7.1	275.77	275.50	18.9	2,765	0.68%
2022/02/08	43.1	276.20	36	275.07	275.00	7.1	2,765	0.26%
2022/02/07	2.1	271.73	10	273.30	271.50	-8	2,729	-0.29%
2022/01/26	10.1	261.14	8	263.44	264.50	2	2,744	0.07%
2022/01/25	38.1	268.90	25.2	265.01	265.00	12.9	2,759	0.47%
2022/01/24	3	269.67	5.2	270.00	275.00	-2.2	2,802	-0.08%
2022/01/21	9.5	274.65	9.2	273.74	273.00	0.3	2,912	0.01%
2022/01/20	14.1	278.32	6.2	279.05	279.00	7.9	3,064	0.26%
2022/01/19	5.1	279.10	19.6	280.04	281.50	-14.6	3,081	-0.47%
2022/01/18	10.4	276.70	28	278.52	276.00	-17.6	3,068	-0.57%
2022/01/17	3.1	264.93	6	269.33	274.00	-2.9	3,035	-0.09%
2022/01/14	3.2	261.16	4	264.75	267.00	-0.8	3,005	-0.03%
2022/01/13	2	261.50	3	261.33	262.00	-1	2,999	-0.03%
2022/01/12	19.1	261.71	12	260.87	262.00	7	3,013	0.23%
2022/01/11	21.2	266.40	14.3	263.29	262.50	6.9	3,042	0.23%
2022/01/10	3	273.67	4	274.38	275.00	-1	3,012	-0.03%
2022/01/07	26.4	275.03	10.2	274.49	273.00	16.2	3,006	0.54%
2022/01/06	17	285.79	21	284.74	285.00	-4	2,994	-0.13%
2022/01/05	19.1	279.16	17.2	279.57	280.50	2	2,959	0.07%
2022/01/04	12.1	275.33	32	275.03	277.00	-19.9	2,944	-0.68%
2022/01/03	23.8	286.86	29.1	282.77	277.50	-5.2	2,917	-0.18%
2021/12/30	7	279.28	11	278.86	278.00	-4	2,908	-0.14%
2021/12/29	6.1	279.50	1.5	280.21	279.50	4.6	2,985	0.15%
2021/12/28	14.4	276.18	14.1	277.99	277.50	0.3	3,023	0.01%
2021/12/27	8	276.50	7	277.93	277.50	1	3,036	0.03%
2021/12/24	69.1	277.78	59	276.90	276.50	10.1	3,067	0.33%
2021/12/23	30.2	279.99	23.1	280.35	281.00	7.1	3,102	0.23%
2021/12/22	45.3	275.29	36.1	276.49	275.50	9.2	3,196	0.29%
2021/12/21	28	274.91	19	275.82	275.50	9	3,230	0.28%
2021/12/20	6.3	277.14	5	277.32	275.50	1.3	3,335	0.04%
2021/12/17	29	277.28	12	277.00	276.50	17	3,522	0.48%
2021/12/16	7.5	281.22	15.1	282.45	282.50	-7.7	3,690	-0.21%
2021/12/15	8.1	274.81	5.2	275.58	275.00	2.8	3,697	0.08%
2021/12/14	9	274.50	4	274.24	274.00	5	3,727	0.13%
2021/12/13	11	277.86	14	277.71	279.00	-3	3,776	-0.08%
2021/12/10	10.2	280.49	18	278.61	280.00	-7.8	3,791	-0.21%
2021/12/09	44	281.06	20	279.73	276.50	24	3,775	0.64%
2021/12/08	8	279.13	7.2	280.92	280.00	0.9	3,740	0.02%
2021/12/07	11	283.09	13	281.20	278.00	-2	3,726	-0.05%
2021/12/06	18	271.72	17.1	274.23	275.50	0.9	3,683	0.03%
2021/12/03	10.1	271.78	15	274.13	274.50	-5	3,717	-0.13%
2021/12/02	16.2	272.00	24.3	270.44	269.00	-8.1	3,709	-0.22%
2021/12/01	10.1	275.39	22.2	274.61	279.50	-12.1	3,713	-0.33%
2021/11/30	34.1	286.05	70.5	282.60	280.00	-36.4	3,673	-0.99%
2021/11/29	52.3	276.29	47.9	276.22	280.00	4.5	3,617	0.12%
2021/11/26	79.5	265.93	78.4	266.82	272.50	1	3,556	0.03%
2021/11/25	104	259.20	130.8	262.92	269.50	-26.7	3,423	-0.78%	大買/大賣/
2021/11/24	40.3	243.72	68.9	242.66	245.00	-28.6	3,223	-0.89%
2021/11/23	8	229.62	4	229.63	228.50	4	3,137	0.13%
2021/11/22	6	232.00	26	230.65	233.00	-20	3,163	-0.63%
2021/11/19	37	229.64	29	228.93	227.50	8	3,205	0.25%
2021/11/18	16.2	229.08	21.2	231.14	232.00	-4.9	3,259	-0.15%
2021/11/17	22	232.36	17	233.56	233.00	5	3,299	0.15%
2021/11/16	7	231.93	6.2	233.06	233.00	0.8	3,376	0.02%
2021/11/15	12.1	235.04	11.1	235.76	234.00	1	3,504	0.03%
2021/11/12	1	232.50	4	234.12	232.00	-3	3,568	-0.08%
2021/11/11	5	232.09	19	233.87	229.50	-14	3,612	-0.39%
2021/11/10	10	231.75	5	230.31	231.00	5	3,631	0.14%
2021/11/09	12.1	232.67	7	233.78	232.00	5.1	3,672	0.14%
2021/11/08	8.4	228.83	6	229.58	230.00	2.4	3,693	0.07%
2021/11/05	10	228.35	10	229.05	230.50	0	3,739	0.00%
2021/11/04	7	231.50	10.1	232.35	231.50	-3.1	3,773	-0.08%
2021/11/03	10	230.30	17	230.76	232.00	-7	3,768	-0.19%
2021/11/02	28	231.32	25.3	230.41	228.50	2.7	3,741	0.07%
2021/11/01	70	233.17	61.9	234.15	234.00	8.1	3,739	0.22%
2021/10/29	90.5	243.68	61.3	242.48	240.50	29.2	3,719	0.79%
2021/10/28	81.2	240.66	104.6	241.12	240.50	-23.4	3,647	-0.64%	大賣/
2021/10/27	14	226.46	23.6	226.65	227.50	-9.6	3,510	-0.27%
2021/10/26	2	219.99	7.2	219.16	218.00	-5.2	3,505	-0.15%
2021/10/25	7	217.43	2	218.00	218.00	5	3,543	0.14%
2021/10/22	6.1	216.84	8	217.19	217.50	-1.9	3,611	-0.05%
2021/10/21	0.5	215.95	2	217.25	212.50	-1.5	3,630	-0.04%
2021/10/20	6.4	219.86	5	219.00	217.00	1.4	3,648	0.04%
2021/10/19	8	218.31	21	214.89	215.00	-13	3,662	-0.36%
2021/10/18	9	208.83	3	207.00	207.00	6	3,643	0.16%
2021/10/15	10	209.36	13	210.23	211.50	-3	3,713	-0.08%
2021/10/14	26	203.21	43	205.17	206.50	-17	3,801	-0.45%
2021/10/13	33	202.65	15.2	202.96	200.00	17.8	3,932	0.45%
2021/10/12	21.4	208.68	12	209.63	207.00	9.4	4,002	0.23%
2021/10/08	35	216.34	13	214.58	214.50	22	4,063	0.54%
2021/10/07	9.1	208.97	25	210.74	211.50	-16	4,235	-0.38%
2021/10/06	43.4	207.73	20	205.98	203.00	23.4	4,424	0.53%
2021/10/05	14	210.65	23	212.22	218.00	-9	4,455	-0.20%
2021/10/04	8	211.38	20	211.33	209.50	-12	4,614	-0.26%
2021/10/01	38.2	211.27	33.1	212.25	210.00	5.1	4,708	0.11%
2021/09/30	36	217.00	42	216.14	217.50	-6	4,747	-0.13%
2021/09/29	58.3	215.03	93.2	217.37	214.50	-34.9	4,766	-0.73%
2021/09/28	73.2	226.97	72.2	227.29	228.00	1	4,759	0.02%
2021/09/27	48.6	226.99	54.2	227.66	226.00	-5.6	4,791	-0.12%
2021/09/24	112.9	242.39	67.2	241.26	238.00	45.7	4,799	0.95%	大買/
2021/09/23	138.5	244.41	109.2	245.36	249.00	29.3	4,906	0.60%	大買/大賣/
2021/09/22	20	232.20	28.1	231.22	232.50	-8.1	4,880	-0.17%
2021/09/17	9.1	229.12	5	230.00	227.50	4.1	4,910	0.08%
2021/09/16	20	228.55	33.7	228.91	231.00	-13.7	4,935	-0.28%
2021/09/15	19	218.29	12	218.96	219.50	7	4,949	0.14%
2021/09/14	3	220.17	9.1	222.27	222.50	-6.1	5,053	-0.12%
2021/09/13	17	221.68	5.4	222.26	219.50	11.6	5,239	0.22%
2021/09/10	13.1	223.57	9	224.50	225.00	4.1	5,283	0.08%
2021/09/09	7	222.93	11	225.23	226.50	-4	5,360	-0.07%
2021/09/08	53.7	219.26	49.1	219.79	221.50	4.6	5,474	0.08%
2021/09/07	12	228.92	7.2	232.35	228.00	4.9	5,560	0.09%
2021/09/06	37.1	236.20	36.1	234.80	231.00	1	5,819	0.02%
2021/09/03	12	230.42	22.2	229.80	232.00	-10.2	6,323	-0.16%
2021/09/02	29	234.60	31.1	235.20	232.00	-2	6,761	-0.03%
2021/09/01	28.1	234.47	45	233.81	237.00	-16.9	6,895	-0.25%
2021/08/31	35.1	231.02	21.1	229.81	234.00	14.1	6,924	0.20%
2021/08/30	15	230.37	3	230.83	230.00	12	6,954	0.17%
2021/08/27	21	228.31	15	230.33	228.50	6	6,953	0.09%
2021/08/26	15.1	227.45	34	230.91	232.00	-18.9	6,934	-0.27%
2021/08/25	40	234.74	30	235.07	234.00	10	6,919	0.14%
2021/08/24	17.7	236.70	60.2	238.53	236.50	-42.5	6,895	-0.62%
2021/08/23	66	231.26	53.3	231.38	231.50	12.7	6,849	0.19%
2021/08/20	57	231.94	73.5	233.52	235.50	-16.5	6,776	-0.24%
2021/08/19	85.5	229.82	105.4	230.09	228.00	-19.9	6,662	-0.30%	大賣/
2021/08/18	33.3	217.08	48.4	216.73	222.50	-15.1	6,518	-0.23%
2021/08/17	15	211.87	31.2	212.37	208.00	-16.2	6,446	-0.25%
2021/08/16	27.1	204.16	34.1	205.75	205.00	-7	6,403	-0.11%
2021/08/13	40.3	212.54	19	212.63	208.00	21.3	6,388	0.33%
2021/08/12	9	217.11	25.4	218.57	220.50	-16.4	6,348	-0.26%
2021/08/11	34	214.38	28.2	214.58	212.50	5.9	6,325	0.09%
2021/08/10	22.4	212.89	31.3	215.16	215.50	-8.9	6,296	-0.14%
2021/08/09	46.6	217.21	16	218.66	215.50	30.6	6,287	0.49%
2021/08/06	7	220.14	12	220.46	221.50	-5	6,329	-0.08%
2021/08/05	29	218.98	47.3	220.98	222.50	-18.3	6,370	-0.29%
2021/08/04	29.2	219.33	10.2	220.05	218.50	19	6,424	0.30%
2021/08/03	26.2	219.16	40.4	220.67	223.00	-14.2	6,436	-0.22%
2021/08/02	39.1	221.76	39.7	222.50	220.50	-0.7	6,421	-0.01%
2021/07/30	22.3	226.63	23.4	228.27	225.00	-1.1	6,417	-0.02%
2021/07/29	40.1	229.30	23	229.30	229.00	17.1	6,430	0.27%
2021/07/28	33.1	227.24	44.6	227.94	230.00	-11.5	6,440	-0.18%
2021/07/27	36.1	230.64	25	232.38	231.00	11.1	6,431	0.17%
2021/07/26	16	233.19	34.9	234.11	236.00	-18.9	6,489	-0.29%
2021/07/23	33.3	230.33	22.6	231.97	230.50	10.7	6,497	0.16%
2021/07/22	24	235.52	33.3	235.23	235.00	-9.3	6,497	-0.14%
2021/07/21	51.5	235.61	103.4	237.23	236.00	-51.9	6,487	-0.80%	大賣/
2021/07/20	113.5	235.73	92.4	237.06	231.00	21.1	6,444	0.33%	大買/
2021/07/19	102.6	243.42	126.5	243.82	242.50	-23.8	6,365	-0.37%	大買/大賣/
2021/07/16	53.7	231.32	84.3	234.24	238.50	-30.6	6,324	-0.48%
2021/07/15	55	227.37	80.6	228.62	229.00	-25.6	6,315	-0.40%
2021/07/14	196.5	227.63	146.4	227.00	231.00	50.2	6,357	0.79%	大買/大賣/
2021/07/13	200.7	223.62	207.3	225.03	223.50	-6.6	6,213	-0.11%	大買/大賣/
2021/07/12	43.4	217.76	21.6	216.92	216.00	21.8	5,986	0.36%
2021/07/09	133.8	222.13	187	223.98	218.50	-53.3	5,895	-0.90%	大買/大賣/
2021/07/08	58.5	216.09	29	218.12	219.00	29.5	5,800	0.51%
2021/07/07	29.3	217.88	26.1	217.93	217.00	3.1	5,702	0.05%
2021/07/06	33.2	218.52	20	219.05	218.00	13.2	5,637	0.23%
2021/07/05	67.1	221.92	73	222.40	223.00	-6	5,602	-0.11%
2021/07/02	44.3	213.85	63.5	215.15	216.50	-19.3	5,516	-0.35%
2021/07/01	90.5	212.18	63.1	212.03	210.00	27.4	5,441	0.50%
2021/06/30	375	221.52	240.1	219.21	218.00	134.9	5,335	2.53%	大買/大賣/鉅額交易
2021/06/29	85	225.93	144.7	225.65	235.00	-59.7	5,040	-1.18%	大賣/
2021/06/28	55.2	214.29	55.8	215.93	214.00	-0.5	4,878	-0.01%
2021/06/25	75.2	215.99	65.3	215.64	213.50	9.9	4,808	0.21%
2021/06/24	53	213.60	61	214.86	215.50	-8	4,769	-0.17%
2021/06/23	54.6	212.62	95.6	211.87	213.50	-41	4,707	-0.87%
2021/06/22	186.8	209.77	155	207.77	204.50	31.8	4,599	0.69%	大買/大賣/
2021/06/21	41.3	210.30	32	210.50	213.50	9.3	4,411	0.21%
2021/06/18	41.7	210.26	39.6	211.45	212.00	2.1	4,352	0.05%
2021/06/17	64.7	212.27	71.7	211.53	214.00	-7	4,266	-0.16%
2021/06/16	82.8	208.73	105.8	209.05	210.00	-23	4,131	-0.56%	大賣/
2021/06/15	165.1	209.64	159.7	210.96	207.50	5.4	3,979	0.14%	大買/大賣/
2021/06/11	398.7	200.95	355.4	202.06	202.00	43.3	3,694	1.17%	大買/大賣/
2021/06/10	157.5	190.21	320.2	192.18	196.50	-162.7	3,145	-5.17%	大買/大賣/鉅額交易
2021/06/09	70.3	175.93	121.6	176.70	179.00	-51.3	2,673	-1.92%	大賣/
2021/06/08	24	166.48	39.9	166.62	168.50	-15.9	2,532	-0.63%
2021/06/07	41	160.82	37	160.72	162.50	4	2,494	0.16%
2021/06/04	8	159.06	12	159.58	159.50	-4	2,445	-0.16%
2021/06/03	6	159.67	11	159.50	159.50	-5	2,468	-0.20%
2021/06/02	7.1	161.07	5	161.40	160.00	2.1	2,478	0.08%
2021/06/01	12.3	163.11	7	163.14	162.50	5.3	2,505	0.21%
2021/05/31	14.1	162.14	16.3	162.86	164.00	-2.2	2,524	-0.09%
2021/05/28	3.1	159.03	7.1	159.59	158.50	-4	2,522	-0.16%
2021/05/27	14	157.32	26	158.15	157.00	-12	2,634	-0.45%
2021/05/26	6.1	160.01	7.1	160.21	159.50	-1	2,751	-0.04%
2021/05/25	5.2	160.22	21	159.67	161.00	-15.8	2,825	-0.56%
2021/05/24	17	155.03	12.2	157.44	158.50	4.8	2,887	0.17%
2021/05/21	14	156.50	13	156.58	156.50	1	2,900	0.04%
2021/05/20	1	156.50	4	158.13	156.50	-3	2,927	-0.10%
2021/05/19	6	158.00	8	158.63	158.50	-2	3,030	-0.07%
2021/05/18	23	157.96	25.1	157.88	159.00	-2.1	3,058	-0.07%
2021/05/17	28	149.30	21.1	152.13	155.00	6.9	3,084	0.22%
2021/05/14	47	157.16	59.4	157.45	157.00	-12.3	3,134	-0.39%
2021/05/13	25.1	146.66	32.7	147.40	151.50	-7.6	3,092	-0.25%
2021/05/12	70.2	150.17	57	149.90	150.00	13.2	3,057	0.43%
2021/05/11	28.3	162.42	52.1	160.27	161.00	-23.7	2,989	-0.79%
2021/05/10	74	172.15	63.4	169.50	168.00	10.6	2,951	0.36%
2021/05/07	26.1	168.06	43.1	170.54	172.50	-17	2,970	-0.57%
2021/05/06	44.1	166.02	17	166.85	166.50	27.1	2,982	0.91%
2021/05/05	53.7	169.03	23.2	168.05	165.00	30.5	2,958	1.03%
2021/05/04	87.4	173.95	59	173.25	173.00	28.4	2,940	0.97%
2021/05/03	35.5	180.95	67.5	182.26	179.50	-32	2,904	-1.10%
2021/04/29	30.2	177.41	39	178.09	178.00	-8.9	2,873	-0.31%
2021/04/28	58.2	178.11	45.1	178.49	178.50	13.1	2,868	0.46%
2021/04/27	37	181.35	38	182.22	182.00	-1	2,856	-0.04%
2021/04/26	14.1	180.39	36.8	181.78	182.00	-22.7	2,860	-0.79%
2021/04/23	21	178.29	46.5	177.80	179.50	-25.5	2,857	-0.89%
2021/04/22	117.5	180.82	96.2	179.44	175.00	21.4	2,904	0.74%	大買/
2021/04/21	89.5	177.46	73.4	178.30	181.00	16.1	2,884	0.56%
2021/04/20	42.1	174.48	68.4	174.68	175.50	-26.4	2,832	-0.93%
2021/04/19	36	168.40	21	169.31	169.50	15	2,750	0.55%
2021/04/16	24	168.81	12	169.17	169.50	12	2,731	0.44%
2021/04/15	32	167.49	14.8	168.56	168.50	17.3	2,747	0.63%
2021/04/14	63.8	171.18	99.2	171.40	169.00	-35.4	2,753	-1.29%
2021/04/13	28	168.64	9.9	168.48	167.00	18.1	2,743	0.66%
2021/04/12	15.6	169.92	13.6	169.93	170.00	2	2,787	0.07%
2021/04/09	45.4	170.29	35	170.40	169.00	10.4	2,815	0.37%
2021/04/08	21.4	171.12	30	170.97	171.50	-8.7	2,808	-0.31%
2021/04/07	11.1	168.73	19.4	168.91	169.00	-8.2	2,786	-0.30%
2021/04/06	25	167.46	19	167.58	167.50	6	2,799	0.21%
2021/04/01	4	168.13	2	168.25	168.50	2	2,796	0.07%
2021/03/31	11.3	168.83	7	168.86	169.00	4.2	2,804	0.15%
2021/03/30	17.2	169.96	8.1	169.83	170.00	9.1	2,831	0.32%
2021/03/29	10.2	170.23	32	170.56	171.00	-21.8	2,947	-0.74%
2021/03/26	11	165.68	16.1	166.82	166.50	-5.1	2,930	-0.18%
2021/03/25	27.1	166.26	45	165.23	165.00	-17.9	2,934	-0.61%
2021/03/24	1.5	167.83	3	168.00	168.00	-1.5	2,935	-0.05%
2021/03/23	1	169.00	2.4	169.63	169.00	-1.4	2,947	-0.05%
2021/03/22	3.1	168.49	9.2	169.22	170.00	-6.1	2,968	-0.21%
2021/03/19	7	167.79	10	167.85	168.50	-3	2,986	-0.10%
2021/03/18	11.3	169.03	8.3	169.07	169.00	3.1	2,992	0.10%
2021/03/17	32	168.66	9	168.11	168.00	23	3,038	0.76%
2021/03/16	14.3	168.68	7	169.29	170.00	7.2	3,128	0.23%
2021/03/15	18.1	168.89	6	168.83	168.50	12.1	3,166	0.38%
2021/03/12	10	169.65	25.3	171.03	169.50	-15.3	3,180	-0.48%
2021/03/11	13	166.69	14.1	167.84	167.50	-1.1	3,187	-0.04%
2021/03/10	14.2	166.91	18	167.86	166.00	-3.8	3,174	-0.12%
2021/03/09	32	163.59	17	164.62	165.50	15	3,196	0.47%
2021/03/08	17.6	168.20	9	167.83	166.00	8.6	3,191	0.27%
2021/03/05	34.5	168.23	18	168.89	167.50	16.5	3,185	0.52%
2021/03/04	36.5	171.74	50.4	171.88	170.00	-13.8	3,169	-0.44%
2021/03/03	15.1	168.56	26.2	169.98	172.00	-11.1	3,145	-0.35%
2021/03/02	82	173.32	113.1	172.92	169.00	-31.1	3,132	-0.99%	大賣/
2021/02/26	41	167.12	211.4	165.00	169.00	-170.4	3,074	-5.54%	大賣/鉅額交易
2021/02/25	52.3	164.15	41.2	164.54	163.00	11	2,982	0.37%
2021/02/24	54.2	169.44	25.1	168.90	166.50	29.1	2,927	1.00%
2021/02/23	16.5	166.92	23	167.04	169.00	-6.5	2,907	-0.22%
2021/02/22	50.4	168.94	81.2	168.41	168.50	-30.8	3,006	-1.02%
2021/02/19	54.4	169.30	95.5	168.82	169.00	-41.1	3,025	-1.36%
2021/02/18	22	164.52	17.3	164.80	164.50	4.7	3,009	0.16%
2021/02/17	76	163.52	19.2	163.96	164.00	56.8	3,109	1.83%
2021/02/05	77.4	161.19	81.5	161.33	161.50	-4	3,085	-0.13%
2021/02/04	2.1	157.00	29.1	156.90	157.00	-27.1	3,021	-0.90%
2021/02/03	13.2	154.86	19.2	155.58	155.00	-6.1	3,044	-0.20%
2021/02/02	7	155.22	47	155.61	155.00	-40	3,051	-1.31%
2021/02/01	20.3	150.98	15	152.23	152.50	5.3	3,051	0.17%
2021/01/29	75.3	152.95	11.1	151.97	150.50	64.2	3,059	2.10%
2021/01/28	57.2	158.22	19	157.97	156.50	38.2	3,028	1.26%
2021/01/27	23.1	161.52	18.3	162.43	162.50	4.8	3,002	0.16%
2021/01/26	8.2	161.21	22.2	160.76	161.00	-14	3,034	-0.46%
2021/01/25	8	160.63	33.3	161.17	161.00	-25.3	3,053	-0.83%
2021/01/22	10.3	161.04	64	159.65	161.50	-53.8	3,034	-1.77%
2021/01/21	22	156.25	18.3	156.88	156.00	3.8	2,990	0.13%
2021/01/20	29.2	156.18	30	155.97	155.00	-0.8	2,978	-0.03%
2021/01/19	40	158.38	12	158.08	158.50	28	2,944	0.95%
2021/01/18	33	158.11	25	158.66	159.50	8	2,926	0.27%
2021/01/15	77.2	163.21	76	163.80	161.00	1.2	2,897	0.04%
2021/01/14	66.3	164.16	67.1	163.61	165.50	-0.9	2,845	-0.03%
2021/01/13	12	157.08	28.1	159.20	159.50	-16.1	2,762	-0.58%
2021/01/12	41.2	158.64	18.3	158.99	157.00	22.9	2,771	0.83%
2021/01/11	7.5	160.19	41	159.89	161.00	-33.5	2,833	-1.18%
2021/01/08	28	158.98	116.1	158.61	159.00	-88.1	2,821	-3.12%	大賣/
2021/01/07	27.1	156.17	25.2	156.87	157.50	1.9	2,801	0.07%
2021/01/06	59.1	157.99	66.1	158.92	155.50	-7	2,791	-0.25%
2021/01/05	115.1	159.06	59.6	158.93	159.00	55.5	2,719	2.04%	大買/
2021/01/04	39	155.73	10.1	156.35	156.50	29	2,691	1.08%
2020/12/31	22	156.86	28	157.50	157.00	-6	2,668	-0.23%
2020/12/30	22.1	155.66	17	155.71	155.50	5.1	2,650	0.19%
2020/12/29	37	155.78	16	156.56	156.00	21	2,699	0.78%
2020/12/28	19	157.47	12	157.29	157.00	7	2,691	0.26%
2020/12/25	29	157.83	25.2	157.86	157.50	3.8	2,700	0.14%
2020/12/24	62.3	158.50	49	158.26	157.50	13.3	2,711	0.49%
2020/12/23	76.4	158.60	124.3	158.60	157.00	-47.9	2,705	-1.77%	大賣/
2020/12/22	11.1	154.59	6	155.50	153.00	5.1	2,671	0.19%
2020/12/21	19.2	154.61	17	155.09	156.00	2.2	2,678	0.08%
2020/12/18	14.2	156.14	32	156.66	155.00	-17.8	2,683	-0.66%
2020/12/17	17	154.68	17	154.68	154.50	0	2,677	0.00%
2020/12/16	6	152.75	32.3	154.22	154.50	-26.3	2,675	-0.98%
2020/12/15	35.1	152.40	11.5	153.46	150.50	23.6	2,676	0.88%
2020/12/14	12.1	152.46	15	154.74	155.50	-3	2,674	-0.11%
2020/12/11	82.2	151.99	45.7	153.09	153.00	36.5	2,705	1.35%
2020/12/10	146.8	155.98	58.4	156.32	155.00	88.4	2,689	3.29%	大買/
2020/12/09	18.1	159.29	75.5	159.50	161.00	-57.4	2,652	-2.16%
2020/12/08	26.1	156.69	35	156.53	156.00	-8.9	2,668	-0.33%
2020/12/07	32.8	154.95	24	154.98	154.00	8.8	2,702	0.33%
2020/12/04	54.2	157.64	32	157.94	157.00	22.2	2,721	0.82%
2020/12/03	35	159.39	47.4	158.99	159.00	-12.4	2,756	-0.45%
2020/12/02	25.2	157.53	9	157.89	158.00	16.2	2,831	0.57%
2020/12/01	17	156.71	32.1	156.67	157.00	-15.1	2,856	-0.53%
2020/11/30	37	158.00	24	158.40	156.00	13	2,910	0.45%
2020/11/27	15.1	157.04	31	156.66	157.00	-15.9	2,904	-0.55%
2020/11/26	14	153.93	22	154.23	155.00	-8	2,900	-0.27%
2020/11/25	94	154.21	35	154.30	152.50	59	2,910	2.03%
2020/11/24	25	156.18	15	156.57	156.00	10	2,899	0.34%
2020/11/23	16.1	156.13	12	156.88	156.00	4.1	2,957	0.14%
2020/11/20	33.2	155.41	38	155.83	156.50	-4.8	2,964	-0.16%
2020/11/19	113.3	155.56	39	155.32	155.50	74.3	2,993	2.48%	大買/
2020/11/18	58.1	160.41	13	160.54	160.00	45.1	2,919	1.54%
2020/11/17	70.4	165.03	66	164.66	162.00	4.3	2,946	0.15%
2020/11/16	32.3	161.16	88	161.21	163.00	-55.7	3,021	-1.84%
2020/11/13	18.1	150.86	17	152.74	153.50	1.1	2,923	0.04%
2020/11/12	9.2	152.68	34.2	153.21	153.00	-25	2,918	-0.86%
2020/11/11	13	150.77	43	151.29	152.50	-30	2,920	-1.03%
2020/11/10	22.3	147.81	18	147.75	147.50	4.3	2,892	0.15%
2020/11/09	39	146.94	18	147.75	147.50	21	2,891	0.73%
2020/11/06	20	147.70	13	147.42	146.50	7	2,897	0.24%
2020/11/05	9	147.28	8	147.63	147.50	1	2,907	0.03%
2020/11/04	9.1	146.85	15.2	147.17	148.00	-6.1	2,951	-0.20%
2020/11/03	50.3	145.44	19	145.66	145.50	31.3	2,976	1.05%
2020/11/02	40.2	145.78	36.6	145.48	146.50	3.6	2,998	0.12%
2020/10/30	1	150.00	6	149.83	150.00	-5	2,997	-0.17%
2020/10/29	7	147.71	10	148.80	151.00	-3	3,088	-0.10%
2020/10/28	8.2	150.76	6	150.92	150.50	2.2	3,214	0.07%
2020/10/27	5	153.70	3	153.67	153.50	2	3,302	0.06%
2020/10/26	1	154.50	5	154.90	154.00	-4	3,341	-0.12%
2020/10/23	2	154.25	3	154.83	154.50	-1	3,363	-0.03%
2020/10/22	9	153.61	5	154.30	154.50	4	3,432	0.12%
2020/10/21	14	156.57	9	156.50	156.00	5	3,451	0.14%
2020/10/20	13	156.46	37	156.53	156.50	-24	3,530	-0.68%
2020/10/19	52	155.49	91	155.10	156.00	-39	3,701	-1.05%
2020/10/16	8	150.63	7	150.64	150.00	1	3,652	0.03%
2020/10/15	26	148.10	32	148.94	150.00	-6	3,715	-0.16%
2020/10/14	12	148.13	6	148.50	148.00	6	3,755	0.16%
2020/10/13	7.3	148.25	4	149.00	148.00	3.3	3,778	0.09%
2020/10/12	23.1	150.07	14.2	150.47	149.50	8.9	3,795	0.24%
2020/10/08	9	152.94	7	153.57	152.50	2	3,848	0.05%
2020/10/07	6.2	152.39	5	153.30	153.50	1.2	4,063	0.03%
2020/10/06	45	153.44	42	153.83	153.00	3	4,085	0.07%
2020/10/05	4	148.25	14	148.43	149.00	-10	4,092	-0.24%
2020/09/30	17.3	145.82	23	145.96	146.00	-5.7	4,134	-0.14%
2020/09/29	9	144.28	4	145.00	143.00	5	4,169	0.12%
2020/09/28	10	143.50	6	143.75	143.00	4	4,235	0.09%
2020/09/25	80.1	145.09	65	145.13	144.50	15.1	4,297	0.35%
2020/09/24	16	150.31	16	150.97	150.00	0	4,313	0.00%
2020/09/23	25.5	154.38	23	155.07	152.50	2.5	4,365	0.06%
2020/09/22	19	153.95	21.7	153.63	154.00	-2.7	4,421	-0.06%
2020/09/21	34	156.18	11	156.09	155.00	23	4,457	0.52%
2020/09/18	17.4	159.39	13.6	159.28	159.00	3.9	4,554	0.08%
2020/09/17	26.1	156.77	32	157.56	158.00	-5.9	4,590	-0.13%
2020/09/16	20.7	156.67	19	157.13	156.50	1.7	4,614	0.04%
2020/09/15	46	156.12	21	156.10	156.00	25	4,610	0.54%
2020/09/14	23.3	153.10	60	153.49	156.00	-36.7	4,646	-0.79%
2020/09/11	96.3	150.55	33	150.45	149.50	63.3	4,703	1.35%
2020/09/10	48.1	154.52	22	154.48	154.00	26.1	4,749	0.55%
2020/09/09	34	153.68	29.5	154.18	155.50	4.5	4,846	0.09%
2020/09/08	41	157.44	32	157.45	156.50	9	4,825	0.19%
2020/09/07	98.3	162.50	39	160.88	158.50	59.3	4,823	1.23%
2020/09/04	17	166.24	32	164.53	169.00	-15	4,819	-0.31%
2020/09/03	57.2	169.36	18	169.92	167.00	39.2	4,822	0.81%
2020/09/02	3.2	172.34	11	172.73	172.50	-7.8	4,812	-0.16%
2020/09/01	19	169.84	25	171.04	171.50	-6	4,829	-0.12%
2020/08/31	23	170.28	26	170.21	170.00	-3	4,861	-0.06%
2020/08/28	43.1	172.12	25	172.04	171.00	18.1	4,879	0.37%
2020/08/27	92	178.99	70	178.06	175.00	22	4,868	0.45%
2020/08/26	12	176.38	20.5	176.66	176.00	-8.5	4,822	-0.18%
2020/08/25	42.3	176.56	66	176.55	175.00	-23.7	4,831	-0.49%
2020/08/24	19	171.18	19.2	171.42	172.00	-0.2	4,779	0.00%
2020/08/21	67	167.28	68	167.88	171.50	-1	4,811	-0.02%
2020/08/20	241	166.58	254	168.10	160.00	-13	4,824	-0.27%	大買/大賣/
2020/08/19	26	168.96	28	170.04	167.50	-2	4,844	-0.04%
2020/08/18	10	169.20	3	169.50	168.00	7	4,938	0.14%
2020/08/17	22.2	168.68	13.1	169.39	170.00	9.1	5,018	0.18%
2020/08/14	9	169.28	7	169.71	170.50	2	5,221	0.04%
2020/08/13	19	171.68	19	170.95	169.00	0	5,247	0.00%
2020/08/12	24.1	168.28	13	168.65	170.50	11.1	5,302	0.21%
2020/08/11	16	169.22	17	170.32	170.50	-1	5,475	-0.02%
2020/08/10	43.2	169.93	12	169.96	169.00	31.2	5,505	0.57%
2020/08/07	16.1	172.76	12	173.17	174.00	4.1	5,513	0.07%
2020/08/06	86.2	175.02	44.2	175.67	175.00	42	5,573	0.75%
2020/08/05	19.5	179.60	22.8	180.13	179.50	-3.3	5,582	-0.06%
2020/08/04	80	179.08	77	179.29	177.00	3	5,671	0.05%
2020/08/03	95.1	176.38	59	176.34	174.00	36.1	5,793	0.62%
2020/07/31	44.1	175.13	61	174.61	177.00	-16.9	5,763	-0.29%
2020/07/30	24.1	170.96	29.1	171.40	171.50	-5	5,751	-0.09%
2020/07/29	16.2	168.32	24.5	168.71	169.50	-8.3	5,944	-0.14%
2020/07/28	45.2	169.93	45	170.32	167.00	0.2	6,064	0.00%
2020/07/27	29.1	168.90	34.1	168.96	169.50	-5	6,095	-0.08%
2020/07/24	84.5	168.52	81.4	169.23	168.00	3.1	6,096	0.05%
2020/07/23	119.1	172.23	188	171.04	173.00	-68.9	6,042	-1.14%	大買/大賣/
2020/07/22	35	164.84	32	164.77	164.00	3	5,865	0.05%
2020/07/21	34.1	163.90	58	163.97	164.00	-23.9	5,847	-0.41%
2020/07/20	13	159.54	39.3	158.68	160.00	-26.3	5,800	-0.45%
2020/07/17	52.2	157.27	19	157.92	156.00	33.2	5,783	0.57%
2020/07/16	25.1	158.88	23.2	159.61	159.50	2	5,789	0.03%
2020/07/15	64.1	161.14	37	160.88	158.50	27.1	5,784	0.47%
2020/07/14	131.1	164.23	141	163.80	160.00	-9.9	5,768	-0.17%	大買/大賣/
2020/07/13	20.2	157.60	48	157.72	157.00	-27.9	5,604	-0.50%
2020/07/10	48.6	157.90	28	157.36	156.00	20.6	5,639	0.36%
2020/07/09	35	163.90	49	164.13	161.50	-14	5,612	-0.25%
2020/07/08	52.6	161.20	10	162.20	163.00	42.6	5,584	0.76%
2020/07/07	60	163.18	67	163.68	162.00	-7	5,555	-0.13%
2020/07/06	64.3	167.44	63	167.33	167.00	1.3	5,503	0.02%
2020/07/03	79	164.60	69	164.99	166.50	10	5,485	0.18%
2020/07/02	34	162.54	41	162.96	162.50	-7	5,469	-0.13%
2020/07/01	57.1	159.94	45	159.69	159.50	12.1	5,525	0.22%
2020/06/30	28.1	159.25	34	159.76	159.50	-5.9	5,477	-0.11%
2020/06/29	44.1	159.06	61.1	158.19	158.50	-17	5,470	-0.31%
2020/06/24	39	155.71	26	155.71	154.50	13	5,387	0.24%
2020/06/23	38	157.53	22	157.20	156.00	16	5,381	0.30%
2020/06/22	25.2	159.91	27	160.19	159.00	-1.8	5,388	-0.03%
2020/06/19	71.1	160.94	45	161.13	161.00	26.1	5,449	0.48%
2020/06/18	86.5	162.45	64	161.84	162.50	22.5	5,435	0.41%
2020/06/17	81	156.64	60	157.49	158.00	21	5,378	0.39%
2020/06/16	93.1	155.85	176	156.00	159.00	-82.9	5,352	-1.55%	大賣/
2020/06/15	20	150.95	30	150.67	149.50	-10	5,300	-0.19%
2020/06/12	31	146.81	35	146.93	149.00	-4	5,341	-0.07%
2020/06/11	91	153.86	77	151.48	149.00	14	5,362	0.26%
2020/06/10	29.2	153.15	29.1	153.97	155.00	0.1	5,315	0.00%
2020/06/09	35	151.81	20	151.65	151.50	15	5,398	0.28%
2020/06/08	14	148.32	29.2	149.24	148.50	-15.2	5,491	-0.28%
2020/06/05	50	148.23	47	148.23	148.00	3	5,509	0.05%
2020/06/04	16	151.16	24	151.56	152.00	-8	5,543	-0.14%
2020/06/03	29	151.17	20.2	151.02	151.00	8.8	5,575	0.16%
2020/06/02	14	149.82	20	149.73	149.00	-6	5,606	-0.11%
2020/06/01	15.1	150.17	19	150.05	150.00	-4	5,617	-0.07%
2020/05/29	30	148.60	49.1	149.05	147.50	-19.1	5,609	-0.34%
2020/05/28	44.2	150.47	48.1	149.83	148.00	-3.9	5,641	-0.07%
2020/05/27	78	153.54	77.2	153.00	152.00	0.8	5,630	0.01%
2020/05/26	169	152.66	197	152.30	153.00	-28	5,605	-0.50%	大買/大賣/
2020/05/25	115.1	147.48	74	146.84	148.00	41.1	5,467	0.75%	大買/
2020/05/22	85.1	144.28	59	144.31	143.00	26.1	5,360	0.49%
2020/05/21	113.1	143.62	169	144.72	147.00	-55.9	5,300	-1.05%	大買/大賣/
2020/05/20	56	135.44	50	135.45	135.50	6	5,122	0.12%
2020/05/19	46	135.35	68	135.87	135.00	-22	5,135	-0.43%
2020/05/18	84	136.90	73	136.32	134.00	11	5,106	0.22%
2020/05/15	46	142.16	50	142.58	144.00	-4	4,946	-0.08%
2020/05/14	67	143.01	66	143.00	141.00	1	4,963	0.02%
2020/05/13	67	145.69	63.1	145.95	145.50	3.9	4,927	0.08%
2020/05/12	94	144.71	88	145.10	144.00	6	4,894	0.12%
2020/05/11	80.1	146.70	106	146.53	146.00	-25.9	4,952	-0.52%	大賣/
2020/05/08	203	143.64	230.1	142.15	144.00	-27.1	4,862	-0.56%	大買/大賣/
2020/05/07	106	137.14	135	137.24	137.50	-29	4,729	-0.61%	大買/大賣/
2020/05/06	53.1	133.36	46	133.83	134.00	7.1	4,677	0.15%
2020/05/05	141	133.82	99	134.18	132.00	42	4,652	0.90%	大買/
2020/05/04	66	131.09	96.2	131.31	130.50	-30.2	4,519	-0.67%
2020/04/30	33.2	126.50	37.3	127.22	130.00	-4.1	4,509	-0.09%
2020/04/29	19	124.13	21	124.36	124.50	-2	4,588	-0.04%
2020/04/28	18	122.28	17	122.35	123.50	1	4,750	0.02%
2020/04/27	17	121.12	5	121.50	122.00	12	4,804	0.25%
2020/04/24	19.2	121.46	6	121.50	120.50	13.2	4,819	0.27%
2020/04/23	15	121.33	12	122.33	123.00	3	4,852	0.06%
2020/04/22	14	119.86	17	120.50	121.50	-3	4,857	-0.06%
2020/04/21	13	122.58	12.2	123.49	121.00	0.8	4,895	0.02%
2020/04/20	5	121.90	16	123.59	124.50	-11	4,968	-0.22%
2020/04/17	40	124.38	35	124.01	123.00	5	5,041	0.10%
2020/04/16	35	122.84	33	123.98	123.50	2	5,017	0.04%
2020/04/15	29	123.22	35	123.16	123.00	-6	5,046	-0.12%
2020/04/14	12	119.67	19	119.76	120.00	-7	5,035	-0.14%
2020/04/13	9	117.17	16	117.91	117.00	-7	5,095	-0.14%
2020/04/10	10	116.25	23	116.02	117.00	-13	5,134	-0.25%
2020/04/09	57	116.30	71	116.92	115.00	-14	5,231	-0.27%
2020/04/08	36	116.72	44	117.17	117.00	-8	5,322	-0.15%
2020/04/07	81	116.01	72.1	115.99	116.00	8.9	5,334	0.17%
2020/04/06	118	111.22	105	111.66	114.00	13	5,373	0.24%	大買/大賣/
2020/04/01	21	105.88	10	106.35	107.00	11	5,386	0.20%
2020/03/31	28	107.32	28	108.43	106.00	0	5,684	0.00%
2020/03/30	26	106.08	18	106.19	108.00	8	5,909	0.14%
2020/03/27	59	107.11	65	107.89	105.50	-6	5,896	-0.10%
2020/03/26	31	105.13	31	105.39	106.50	0	5,861	0.00%
2020/03/25	49	105.51	74	105.68	105.50	-25	5,822	-0.43%
2020/03/24	31	98.56	47	98.78	99.60	-16	5,763	-0.28%
2020/03/23	27	94.19	28	93.59	92.60	-1	5,773	-0.02%
2020/03/20	27	97.22	28	96.51	97.50	-1	5,760	-0.02%
2020/03/19	51	92.37	36	95.57	90.00	15	5,736	0.26%
2020/03/18	61	102.78	91	103.58	100.00	-30	5,755	-0.52%
2020/03/17	59	102.44	35	102.77	101.00	24	5,731	0.42%
2020/03/16	29	108.81	50	107.19	104.50	-21	5,664	-0.37%
2020/03/13	47	106.03	63	104.91	109.00	-16	5,656	-0.28%
2020/03/12	79	117.78	85	117.44	115.50	-6	5,564	-0.11%
2020/03/11	26	125.46	100	125.16	125.50	-74	5,449	-1.36%
2020/03/10	56	121.16	101	123.15	125.50	-45	5,433	-0.83%	大賣/
2020/03/09	48	121.29	55	122.92	119.00	-7	5,367	-0.13%
2020/03/06	24.2	124.67	42	125.14	125.50	-17.8	5,320	-0.33%
2020/03/05	32	123.72	22	124.09	123.50	10	5,330	0.19%
2020/03/04	16	122.59	7	122.50	122.50	9	5,336	0.17%
2020/03/03	98	123.12	48	124.71	123.50	50	5,354	0.93%
2020/03/02	37	119.05	29	117.62	119.00	8	5,356	0.15%
2020/02/27	48.1	123.89	41	121.78	120.00	7.1	5,411	0.13%
2020/02/26	51	127.80	22	128.05	128.00	29	5,350	0.54%
2020/02/25	27	126.39	27	126.09	127.00	0	5,339	0.00%
2020/02/24	11	125.86	22	125.59	126.50	-11	5,387	-0.20%
2020/02/21	28	125.86	9	126.56	125.50	19	5,418	0.35%
2020/02/20	25	129.40	34	128.91	127.50	-9	5,410	-0.17%
2020/02/19	19.1	127.47	17	127.88	127.50	2.1	5,414	0.04%
2020/02/18	33	128.35	31	128.50	128.50	2	5,441	0.04%
2020/02/17	44	128.03	60	128.01	128.50	-16	5,496	-0.29%
2020/02/14	18.1	128.44	22	128.45	128.50	-3.9	5,517	-0.07%
2020/02/13	58	127.84	120	128.05	127.50	-62	5,663	-1.09%	大賣/
2020/02/12	80	126.59	103	125.87	127.50	-23	5,725	-0.40%	大賣/
2020/02/11	33	120.41	47	120.28	120.50	-14	5,696	-0.25%
2020/02/10	34	116.99	49	117.55	117.50	-15	5,887	-0.25%
2020/02/07	20	118.45	52	118.88	117.50	-32	6,058	-0.53%
2020/02/06	53	119.79	39	120.62	121.00	14	6,165	0.23%
2020/02/05	52	117.94	65	118.16	118.50	-13	6,355	-0.20%
2020/02/04	60	117.36	75	117.24	119.50	-15	6,449	-0.23%
2020/02/03	82	109.04	85	109.05	112.00	-3	6,647	-0.05%
2020/01/31	250.1	117.12	126.1	118.25	115.50	124	6,521	1.90%	大買/大賣/鉅額交易
2020/01/30	46	122.76	58	122.59	122.50	-12	6,415	-0.19%
2020/01/20	19	135.63	58.4	135.85	136.00	-39.4	6,360	-0.62%
2020/01/17	18	134.31	48	135.10	135.50	-30	6,369	-0.47%
2020/01/16	19	133.71	91	133.83	134.50	-72	6,364	-1.13%
2020/01/15	83	133.64	50	134.95	132.00	33	6,397	0.52%
2020/01/14	57	135.26	76	135.57	136.00	-19	6,455	-0.29%
2020/01/13	45	133.66	48.1	133.09	134.50	-3.1	6,416	-0.05%
2020/01/10	79	129.75	39	129.31	129.00	40	6,453	0.62%
2020/01/09	62	130.62	80	131.03	131.00	-18	6,502	-0.28%
2020/01/08	87.1	127.98	66.1	128.15	127.00	20.9	6,533	0.32%
2020/01/07	119	130.85	46.1	130.26	129.50	72.9	6,544	1.11%	大買/
2020/01/06	59.1	131.92	34	132.38	132.00	25.1	6,526	0.38%
2020/01/03	95.2	134.95	139	135.13	133.00	-43.8	6,586	-0.66%	大賣/
2020/01/02	68.1	136.91	107	137.29	137.50	-38.9	6,633	-0.59%	大賣/
2019/12/31	96	137.38	54	137.20	137.00	42	6,621	0.63%
2019/12/30	38	136.92	83	136.63	136.50	-45	6,600	-0.68%
2019/12/27	92.2	136.21	60	136.17	135.00	32.2	6,597	0.49%
2019/12/26	210	134.43	250	135.22	135.50	-40	6,497	-0.62%	大買/大賣/
2019/12/25	152	129.56	195	129.94	131.50	-43	6,244	-0.69%	大買/大賣/
2019/12/24	5.2	125.19	57	125.01	125.00	-51.8	6,056	-0.86%
2019/12/23	6	124.75	7	124.93	125.00	-1	6,086	-0.02%
2019/12/20	61	124.93	14	124.57	125.00	47	6,103	0.77%
2019/12/19	12	124.38	2	124.00	124.50	10	6,160	0.16%
2019/12/18	41	125.43	78	125.59	124.00	-37	6,181	-0.60%
2019/12/17	5	124.20	10	124.75	124.50	-5	6,162	-0.08%
2019/12/16	31	124.40	22	124.57	125.00	9	6,203	0.15%
2019/12/13	34	121.35	73	122.68	123.50	-39	6,311	-0.62%
2019/12/12	48	120.99	17	121.82	121.00	31	6,307	0.49%
2019/12/11	16	122.19	19	122.39	122.00	-3	6,443	-0.05%
2019/12/10	45	121.69	38	122.13	121.50	7	6,726	0.10%
2019/12/09	30	124.07	39	124.49	123.00	-9	6,764	-0.13%
2019/12/06	28	122.89	12	122.79	123.00	16	6,779	0.24%
2019/12/05	25	123.78	34	124.15	123.00	-9	6,943	-0.13%
2019/12/04	29	121.88	15	122.10	122.00	14	7,002	0.20%
2019/12/03	14	121.21	18	121.67	122.50	-4	7,155	-0.06%
2019/12/02	41	119.50	23	120.37	120.00	18	7,182	0.25%
2019/11/29	63	123.33	28	123.70	122.00	35	7,139	0.49%
2019/11/28	67	126.13	55	126.08	125.50	12	7,159	0.17%
2019/11/27	36	126.32	54.6	126.74	127.00	-18.6	7,234	-0.26%
2019/11/26	42	125.67	89	125.96	126.00	-47	7,256	-0.65%
2019/11/25	6	121.92	13	122.00	122.00	-7	7,193	-0.10%
2019/11/22	67	121.54	20.9	121.62	121.00	46.1	7,273	0.63%
2019/11/21	51	120.07	27.2	120.05	121.00	23.8	7,340	0.32%
2019/11/20	52	121.82	47	122.07	121.50	5	7,361	0.07%
2019/11/19	50	124.89	41	125.23	125.00	9	7,409	0.12%
2019/11/18	37	126.32	39	126.95	124.50	-2	7,413	-0.03%
2019/11/15	31	126.71	37	126.70	126.50	-6	7,478	-0.08%
2019/11/14	49	125.08	73	125.51	126.00	-24	7,486	-0.32%
2019/11/13	43	124.92	72.1	124.97	125.50	-29.1	7,477	-0.39%
2019/11/12	112	122.08	181.4	122.11	124.00	-69.4	7,479	-0.93%	大買/大賣/
2019/11/11	110	117.35	93	118.49	117.50	17	7,539	0.23%	大買/
2019/11/08	113	119.75	63.2	120.15	119.00	49.8	7,534	0.66%	大買/
2019/11/07	141.1	120.91	86	120.71	121.00	55.1	7,592	0.73%	大買/
2019/11/06	168.6	127.52	154	127.02	125.00	14.6	7,518	0.19%	大買/大賣/
2019/11/05	145	131.97	118	132.60	130.50	27	7,426	0.36%	大買/大賣/
2019/11/04	236	133.12	173	132.98	131.00	63	7,382	0.85%	大買/大賣/
2019/11/01	107.5	130.40	112	131.03	133.00	-4.5	7,208	-0.06%	大買/大賣/
2019/10/31	189	130.06	215	130.77	127.50	-26	7,219	-0.36%	大買/大賣/
2019/10/30	33	125.32	33	125.82	125.50	0	7,228	0.00%
2019/10/29	109	127.16	33	126.71	126.00	76	7,315	1.04%	大買/
2019/10/28	30	127.80	11	129.05	129.50	19	7,375	0.26%
2019/10/25	25	128.70	30	129.83	128.00	-5	7,378	-0.07%
2019/10/24	72	127.93	35	128.44	129.00	37	7,422	0.50%
2019/10/23	35	128.69	9	129.28	128.00	26	7,488	0.35%
2019/10/22	68	131.61	66.1	131.60	130.50	2	7,499	0.03%
2019/10/21	44	128.66	56.2	128.88	128.50	-12.2	7,552	-0.16%
2019/10/18	27	127.44	83	127.64	127.50	-56	7,800	-0.72%
2019/10/17	22	123.75	31	124.05	124.50	-9	7,819	-0.12%
2019/10/16	67	121.99	88	121.99	122.50	-21	7,800	-0.27%
2019/10/15	50	125.04	50	126.20	123.50	0	7,789	0.00%
2019/10/14	42	126.51	48	127.38	126.50	-6	7,838	-0.08%
2019/10/09	50	122.08	71	122.18	124.00	-21	7,876	-0.27%
2019/10/08	174.1	127.26	73	126.71	125.00	101.1	7,870	1.28%	大買/鉅額交易
2019/10/07	44	129.39	78.1	129.93	131.50	-34.1	7,906	-0.43%
2019/10/04	13	128.19	41	127.90	127.50	-28	7,970	-0.35%
2019/10/03	87	125.45	72	125.82	126.50	15	7,966	0.19%
2019/10/02	58	128.71	53	128.86	129.00	5	7,944	0.06%
2019/10/01	30	129.70	45.1	129.32	129.50	-15.1	7,933	-0.19%
2019/09/27	42.1	126.14	61	126.11	125.50	-19	7,941	-0.24%
2019/09/26	24	130.83	28	131.20	130.00	-4	7,968	-0.05%
2019/09/25	46	128.92	42	128.81	128.50	4	8,040	0.05%
2019/09/24	60.1	129.51	71	130.08	128.50	-11	8,341	-0.13%
2019/09/23	87.1	130.58	55	130.74	130.50	32.1	8,363	0.38%
2019/09/20	29	131.91	18	132.56	133.00	11	8,474	0.13%
2019/09/19	70.1	132.02	48	132.52	132.00	22.1	8,483	0.26%
2019/09/18	172.1	135.60	49	136.24	134.50	123.1	8,440	1.46%	大買/鉅額交易
2019/09/17	132	139.43	98	139.55	140.00	34	8,313	0.41%	大買/
2019/09/16	115	137.96	111	137.64	139.00	4	8,364	0.05%	大買/大賣/
2019/09/12	225	135.36	248.1	135.43	136.00	-23.1	8,359	-0.28%	大買/大賣/
2019/09/11	31	130.66	48	130.48	130.00	-17	8,218	-0.21%
2019/09/10	44	128.01	45	128.17	127.50	-1	8,177	-0.01%
2019/09/09	95.1	130.38	42	128.81	128.00	53.1	8,163	0.65%
2019/09/06	63	136.62	52	136.15	135.50	11	8,020	0.14%
2019/09/05	93	138.43	96.8	138.17	139.50	-3.8	8,001	-0.05%
2019/09/04	28	132.29	33	132.67	134.00	-5	7,930	-0.06%
2019/09/03	16	133.44	10	133.65	133.50	6	8,053	0.07%
2019/09/02	32	133.09	45	132.62	133.50	-13	8,114	-0.16%
2019/08/30	64	135.77	63	133.79	132.00	1	8,096	0.01%
2019/08/29	54	134.05	53	134.26	136.50	1	8,041	0.01%
2019/08/28	7	135.29	17.1	135.47	135.50	-10.1	8,050	-0.12%
2019/08/27	19	134.84	78	134.77	133.50	-59	8,051	-0.73%
2019/08/26	73.1	133.35	34	133.32	131.50	39.1	8,014	0.49%
2019/08/23	79	136.97	70	137.72	139.00	9	7,968	0.11%
2019/08/22	56	139.13	40	139.84	139.50	16	7,947	0.20%
2019/08/21	38	136.04	57	136.16	137.00	-19	7,910	-0.24%
2019/08/20	107	138.24	101	137.97	135.50	6	7,986	0.08%	大買/大賣/
2019/08/19	43	134.73	61	134.60	134.00	-18	7,943	-0.23%
2019/08/16	51	133.05	48	132.90	131.50	3	7,919	0.04%
2019/08/15	130	131.72	121	131.75	132.50	9	7,896	0.11%	大買/大賣/
2019/08/14	119	133.60	133.4	133.66	134.50	-14.4	7,857	-0.18%	大買/大賣/
2019/08/13	85	127.41	99	126.55	127.00	-14	7,700	-0.18%
2019/08/12	140	127.70	126	127.19	125.00	14	7,680	0.18%	大買/大賣/
2019/08/08	89	124.73	97.3	125.18	126.00	-8.3	7,580	-0.11%
2019/08/07	100	122.27	181	122.98	121.50	-81	7,480	-1.08%	大賣/
2019/08/06	123	117.08	92	116.42	119.00	31	7,366	0.42%	大買/
2019/08/05	89.3	117.23	46	116.36	115.50	43.3	7,333	0.59%
2019/08/02	148	119.34	83	119.18	118.00	65	7,331	0.89%	大買/
2019/08/01	167	125.41	189.1	125.12	126.00	-22.1	7,255	-0.30%	大買/大賣/
2019/07/31	146.1	121.64	135	121.76	120.00	11.1	6,983	0.16%	大買/大賣/
2019/07/30	42	117.19	67.6	118.22	119.50	-25.6	6,906	-0.37%
2019/07/29	37	122.15	31	121.98	121.50	6	6,894	0.09%
2019/07/26	29	124.50	65	124.21	124.00	-36	6,936	-0.52%
2019/07/25	71	122.80	94.3	122.59	123.00	-23.3	6,856	-0.34%
2019/07/24	56.2	119.01	39.3	119.59	120.50	17	6,787	0.25%
2019/07/23	141	119.89	128	119.90	119.50	13	6,821	0.19%	大買/大賣/
2019/07/22	143	120.97	211.4	120.15	121.50	-68.4	6,689	-1.02%	大買/大賣/
2019/07/19	104	114.35	137.1	114.23	115.00	-33.1	6,405	-0.52%	大買/大賣/
2019/07/18	42	109.44	56.1	110.14	109.00	-14.1	6,313	-0.22%
2019/07/17	60	111.08	57	111.80	110.00	3	6,334	0.05%
2019/07/16	83	112.72	76	112.93	111.00	7	6,304	0.11%
2019/07/15	85	112.44	87	112.32	113.00	-2	6,262	-0.03%
2019/07/12	51	109.39	65.2	109.41	110.00	-14.2	6,250	-0.23%
2019/07/11	64	107.65	107.3	108.01	108.50	-43.3	6,257	-0.69%	大賣/
2019/07/10	72	103.06	88.1	103.27	102.50	-16.1	6,288	-0.26%
2019/07/09	14	100.11	29.2	100.01	101.00	-15.2	6,206	-0.24%
2019/07/08	71.2	100.70	57	100.09	99.10	14.2	6,186	0.23%
2019/07/05	49	100.02	49	100.34	100.50	0	6,183	0.00%
2019/07/04	28.1	100.49	32	100.88	101.00	-3.9	6,247	-0.06%
2019/07/03	58	101.06	63.1	101.36	99.80	-5.1	6,297	-0.08%
2019/07/02	110	102.80	90	102.52	102.50	20	6,275	0.32%	大買/
2019/07/01	88	100.61	236.4	101.50	103.00	-148.4	6,241	-2.38%	大賣/鉅額交易
2019/06/28	67.3	93.88	53	94.13	93.70	14.3	5,961	0.24%
2019/06/27	161	96.80	124	96.98	95.60	37	6,064	0.61%	大買/大賣/
2019/06/26	90	94.83	68	95.00	94.80	22	6,140	0.36%
2019/06/25	32	94.66	37	94.92	94.80	-5	6,124	-0.08%
2019/06/24	74.1	94.89	73	95.25	94.70	1.1	6,214	0.02%
2019/06/21	181.1	97.45	123	97.60	95.10	58.1	6,306	0.92%	大買/大賣/
2019/06/20	123	97.45	167.2	97.79	98.50	-44.2	6,166	-0.72%	大買/大賣/
2019/06/19	104	94.31	142.2	94.52	95.70	-38.2	6,030	-0.63%	大買/大賣/
2019/06/18	39	90.68	27.2	90.83	91.40	11.8	5,919	0.20%
2019/06/17	62	90.08	77	90.25	90.10	-15	5,896	-0.25%
2019/06/14	64.1	89.50	45	89.64	88.50	19.1	5,878	0.33%
2019/06/13	153.1	91.06	124	91.10	90.10	29.1	5,873	0.50%	大買/大賣/
2019/06/12	110	90.71	123	90.71	91.70	-13	5,956	-0.22%	大買/大賣/
2019/06/11	62	88.64	41	89.09	88.30	21	5,952	0.35%
2019/06/10	26	85.53	33	85.18	87.00	-7	5,811	-0.12%
2019/06/06	55	82.64	50	82.72	82.00	5	5,772	0.09%
2019/06/05	47	84.75	24	84.94	84.20	23	5,737	0.40%
2019/06/04	51	84.02	28	84.49	83.40	23	5,710	0.40%
2019/06/03	33	84.75	211	86.22	85.90	-178	5,677	-3.14%	大賣/鉅額交易
2019/05/31	31	83.51	41.1	84.19	85.90	-10.1	5,758	-0.17%
2019/05/30	36	82.36	39	82.48	82.90	-3	5,783	-0.05%
2019/05/29	50	78.79	24	79.73	80.00	26	5,862	0.44%
2019/05/28	68	81.29	24	81.30	80.00	44	5,885	0.75%
2019/05/27	103.2	81.99	74.1	81.58	81.70	29.1	5,889	0.49%	大買/
2019/05/24	50	85.97	22	85.85	84.70	28	5,874	0.48%
2019/05/23	67	86.89	30	87.12	86.00	37	5,909	0.63%
2019/05/22	80	90.47	49	91.49	88.30	31	5,997	0.52%
2019/05/21	74.2	87.51	75	89.50	90.60	-0.9	6,014	-0.01%
2019/05/20	70	87.27	76	87.53	87.60	-6	6,031	-0.10%
2019/05/17	95	90.04	107	90.36	89.90	-12	5,988	-0.20%	大賣/
2019/05/16	81	95.42	73	94.62	92.70	8	6,015	0.13%
2019/05/15	43.1	97.23	50	97.32	97.90	-6.9	6,111	-0.11%
2019/05/14	15	92.77	19	91.14	94.20	-4	6,172	-0.06%
2019/05/13	46	93.70	47	93.70	92.80	-1	6,252	-0.02%
2019/05/10	77.1	98.80	65.9	98.27	97.50	11.2	6,207	0.18%
2019/05/09	137	99.29	97	99.29	98.60	40	6,259	0.64%	大買/
2019/05/08	37	96.54	64.2	95.76	97.90	-27.2	6,174	-0.44%
2019/05/07	23	95.01	26	95.10	94.60	-3	6,146	-0.05%
2019/05/06	88.2	94.22	37	94.00	93.40	51.2	6,159	0.83%
2019/05/03	24	99.94	20	100.08	100.50	4	6,090	0.07%
2019/05/02	9	98.60	12	98.75	98.80	-3	6,254	-0.05%
2019/04/30	29.1	98.52	13	98.87	99.20	16.1	6,420	0.25%
2019/04/29	66.2	99.74	125	98.01	97.50	-58.8	6,528	-0.90%	大賣/
2019/04/26	26	100.12	45	99.92	100.00	-19	6,595	-0.29%
2019/04/25	61.4	102.81	50	102.28	102.00	11.4	6,748	0.17%
2019/04/24	43	102.45	33	102.71	103.50	10	6,934	0.14%
2019/04/23	77.3	104.85	26	104.08	103.50	51.3	6,876	0.75%
2019/04/22	45	109.18	42	109.35	107.50	3	6,782	0.04%
2019/04/19	79	107.37	56	107.68	107.00	23	6,710	0.34%
2019/04/18	74	109.73	75.2	108.85	107.50	-1.2	6,646	-0.02%
2019/04/17	100	111.18	111	110.35	111.50	-11	6,561	-0.17%	大賣/
2019/04/16	160	106.66	140.1	106.05	109.00	20	6,455	0.31%	大買/大賣/
2019/04/15	80	102.92	75	102.48	102.00	5	6,270	0.08%
2019/04/12	39.1	101.59	38	102.01	100.50	1.1	6,194	0.02%
2019/04/11	60	102.90	30	102.35	101.50	30	6,168	0.49%
2019/04/10	19	102.19	74.1	102.56	103.50	-55.1	6,091	-0.90%
2019/04/09	70	100.75	64	101.26	99.70	6	6,018	0.10%
2019/04/08	38.1	100.32	78	100.09	99.40	-39.9	5,901	-0.68%
2019/04/03	81.1	101.25	42.1	101.08	100.50	39	5,827	0.67%
2019/04/02	96	104.95	54	105.12	104.50	42	5,757	0.73%
2019/04/01	72	105.09	66	105.08	102.50	6	5,726	0.10%
2019/03/29	53	103.25	98.4	103.43	106.50	-45.4	5,539	-0.82%
2019/03/28	38	99.06	48	100.03	97.00	-10	5,363	-0.19%
2019/03/27	86	100.97	68.1	100.87	99.60	17.9	5,392	0.33%
2019/03/26	95	99.04	115	98.44	98.40	-20	5,369	-0.37%	大賣/
2019/03/25	12	93.40	19	93.62	93.50	-7	5,347	-0.13%
2019/03/22	44.1	97.00	42	97.52	96.10	2.1	5,353	0.04%
2019/03/21	48	98.51	37	98.44	98.00	11	5,329	0.21%
2019/03/20	12	97.10	37	97.36	96.60	-25	5,318	-0.47%
2019/03/19	7	97.76	6	98.08	97.00	1	5,316	0.02%
2019/03/18	23	97.89	61	97.83	97.30	-38	5,336	-0.71%
2019/03/15	137	98.72	105.1	99.23	98.00	31.9	5,323	0.60%	大買/大賣/
2019/03/14	55	95.49	72.3	95.04	96.30	-17.3	5,242	-0.33%
2019/03/13	35	92.27	25	92.38	92.00	10	5,229	0.19%
2019/03/12	11	93.43	33	93.48	93.50	-22	5,329	-0.41%
2019/03/11	25	93.15	6	92.88	91.60	19	5,409	0.35%
2019/03/08	36.1	92.87	27	93.23	93.80	9.1	5,478	0.17%
2019/03/07	9	92.32	19	92.65	93.30	-10	5,476	-0.18%
2019/03/06	167	92.05	99	92.02	93.00	68	5,457	1.25%	大買/
2019/03/05	39	92.95	49	94.00	94.90	-10	5,344	-0.19%
2019/03/04	49	92.21	49	92.77	93.00	0	5,294	0.00%
2019/02/27	18	94.96	39	95.25	95.20	-21	5,163	-0.41%
2019/02/26	35	95.17	24	94.99	94.10	11	5,066	0.22%
2019/02/25	48.2	95.50	53	95.54	96.50	-4.8	4,981	-0.10%
2019/02/22	46.1	94.04	85.6	94.27	93.50	-39.6	4,873	-0.81%
2019/02/21	47	92.93	45	92.93	92.30	2	4,762	0.04%
2019/02/20	59	91.76	40	91.86	90.20	19	4,623	0.41%
2019/02/19	36	89.84	44	89.19	90.00	-8	4,541	-0.18%
2019/02/18	53	88.22	44	88.52	87.70	9	4,454	0.20%
2019/02/15	85	88.09	82	88.40	88.20	3	4,421	0.07%
2019/02/14	104	87.50	92	87.16	87.00	12	4,304	0.28%	大買/
2019/02/13	43	84.60	53	84.87	84.50	-10	4,141	-0.24%
2019/02/12	58.2	82.79	49	82.97	82.00	9.2	4,023	0.23%
2019/02/11	15	80.50	8	80.43	80.40	7	3,909	0.18%
2019/01/30	54	80.31	71	80.21	80.00	-17	3,887	-0.44%
2019/01/29	39	77.70	36	77.55	77.40	3	3,802	0.08%
2019/01/28	32	79.10	29	77.84	77.50	3	3,806	0.08%
2019/01/25	37	78.93	39	78.99	78.70	-2	3,827	-0.05%
2019/01/24	28	80.28	22	80.11	80.10	6	3,808	0.16%
2019/01/23	147	82.25	143	82.07	81.50	4	3,787	0.11%	大買/大賣/
2019/01/22	75	78.97	90	78.93	79.50	-15	3,554	-0.42%
2019/01/21	60	78.62	96	79.35	80.40	-36	3,406	-1.06%
2019/01/18	175	77.71	168	77.62	76.60	7	3,335	0.21%	大買/大賣/
2019/01/17	97	76.36	91	75.67	74.30	6	3,250	0.18%
2019/01/16	86	74.65	144	74.86	75.70	-58	3,108	-1.87%	大賣/
2019/01/15	3	68.27	9	68.50	68.90	-6	2,928	-0.20%
2019/01/14	2	68.55	41	68.37	68.00	-39	2,934	-1.33%
2019/01/11	4	69.15	10	69.21	68.70	-6	2,976	-0.20%
2019/01/10	6	68.32	3	68.30	68.40	3	2,975	0.10%
2019/01/09	9	68.87	7	68.79	68.50	2	2,971	0.07%
2019/01/08	15	68.21	27	68.89	69.00	-12	2,977	-0.40%
2019/01/07	41	68.43	57	68.95	68.60	-16	2,978	-0.54%
2019/01/04	28	64.40	36	64.89	65.30	-8	3,006	-0.27%
2019/01/03	11	66.62	3	66.80	66.60	8	3,043	0.26%
2019/01/02	21	66.93	10	66.95	66.50	11	3,099	0.35%
2018/12/28	4	66.43	4	66.45	65.70	0	3,089	0.00%
2018/12/27	10	66.04	15	66.59	65.40	-5	3,084	-0.16%
2018/12/26	28	65.74	7	65.31	64.50	21	3,070	0.68%
2018/12/25	7	65.67	6	65.98	66.40	1	3,057	0.03%
2018/12/24	32	66.85	15	67.16	67.50	17	3,068	0.55%
2018/12/22	20	66.66	12	66.45	66.80	8	3,061	0.26%
2018/12/21	95	66.84	75	66.56	67.50	20	3,076	0.65%
2018/12/20	72	66.55	54	66.32	64.20	18	3,016	0.60%
2018/12/19	159	67.50	115	67.91	67.40	44	2,947	1.49%	大買/大賣/
2018/12/18	111	70.53	166	70.94	68.90	-55	2,836	-1.94%	大買/大賣/
2018/12/17	97	76.12	13	76.55	75.70	84	2,734	3.07%
2018/12/14	33	77.76	31	77.82	77.30	2	2,734	0.07%
2018/12/13	30.1	79.82	12	79.18	78.40	18.1	2,716	0.67%
2018/12/12	31	80.83	26	81.09	81.20	5	2,686	0.19%
2018/12/11	43	81.05	49	80.92	81.00	-6	2,684	-0.22%
2018/12/10	30	77.29	73	77.13	77.50	-43	2,655	-1.62%
2018/12/07	73	78.34	21	77.38	76.20	52	2,633	1.97%
2018/12/06	34	78.72	42	78.68	76.30	-8	2,565	-0.31%
2018/12/05	80	85.23	49	84.97	82.90	31	2,542	1.22%
2018/12/04	23	85.33	61.6	85.82	88.10	-38.6	2,457	-1.57%
2018/12/03	11	77.82	32	78.51	80.10	-21	2,343	-0.90%
2018/11/30	41	73.47	31	74.05	72.90	10	2,262	0.44%
2018/11/29	31	75.94	26	76.28	75.00	5	2,259	0.22%
2018/11/28	11	72.79	17.1	73.55	73.80	-6.1	2,275	-0.27%
2018/11/27	11	72.91	30.2	72.48	72.60	-19.2	2,265	-0.85%
2018/11/26	1	69.00	1	69.50	69.00	0	2,259	0.00%
2018/11/23	6	69.12	2	69.95	69.00	4	2,323	0.17%
2018/11/22	6	71.32	3	70.73	70.20	3	2,381	0.13%
2018/11/21	14	71.45	14	71.61	71.50	0	2,432	0.00%
2018/11/20	5	71.80	10	72.06	71.90	-5	2,482	-0.20%
2018/11/19	3	71.33	12	72.27	72.30	-9	2,512	-0.36%
2018/11/16	2	70.95	6	71.40	70.60	-4	2,532	-0.16%
2018/11/15	3.1	69.59	5	69.92	70.10	-1.9	2,556	-0.07%
2018/11/14	10	69.25	5	69.70	70.00	5	2,591	0.19%
2018/11/13	12	68.36	9	68.86	69.00	3	2,634	0.11%
2018/11/12	4	68.80	8	69.74	70.40	-4	2,639	-0.15%
2018/11/09	16	70.25	12	69.74	69.70	4	2,654	0.15%
2018/11/08	41	72.07	57	72.62	71.60	-16	2,660	-0.60%
2018/11/07	16	70.28	15	71.50	72.40	1	2,678	0.04%
2018/11/06	75	71.79	85	71.83	70.00	-10	2,714	-0.37%
2018/11/05	30	69.48	36	69.42	72.00	-6	2,727	-0.22%
2018/11/02	45	68.84	49	69.24	68.90	-4	2,730	-0.15%
2018/11/01	29	65.74	37	65.20	66.00	-8	2,732	-0.29%
2018/10/31	53.5	60.76	104	60.27	61.90	-50.5	2,732	-1.85%	大賣/
2018/10/30	46	57.40	20	57.79	57.90	26	2,716	0.96%
2018/10/29	28	57.67	28	58.11	57.10	0	2,798	0.00%
2018/10/26	64	56.26	51	57.62	56.20	13	2,892	0.45%
2018/10/25	56	60.47	20	60.77	59.20	36	2,941	1.22%
2018/10/24	26	66.26	23	66.83	65.70	3	2,905	0.10%
2018/10/23	36	69.03	20	68.81	67.50	16	2,860	0.56%
2018/10/22	18	72.89	11	72.81	72.50	7	2,837	0.25%
2018/10/19	24	72.21	11	72.79	74.60	13	2,830	0.46%
2018/10/18	8	74.33	10	75.13	75.50	-2	2,811	-0.07%
2018/10/17	12	75.13	10	75.79	73.20	2	2,838	0.07%
2018/10/16	8	73.66	29	73.39	74.00	-21	2,861	-0.73%
2018/10/15	12	69.73	15	69.72	70.40	-3	2,879	-0.10%
2018/10/12	52	68.31	54	68.33	69.50	-2	2,859	-0.07%
2018/10/11	26	70.62	3	72.00	70.20	23	2,793	0.82%
2018/10/09	42	77.46	30	76.99	78.00	12	2,747	0.44%
2018/10/08	11	81.77	9	82.49	82.60	2	2,705	0.07%
2018/10/05	12	83.87	14	83.43	81.60	-2	2,732	-0.07%
2018/10/04	9	86.02	8	86.28	86.70	1	2,713	0.04%
2018/10/03	10	84.97	5	85.16	85.30	5	2,723	0.18%
2018/10/02	24	85.88	7	85.41	85.40	17	2,727	0.62%
2018/10/01	13	87.22	14	87.86	88.10	-1	2,723	-0.04%
2018/09/28	1	85.70	12	85.64	86.00	-11	2,749	-0.40%
2018/09/27	1	82.70	14	83.08	83.00	-13	2,740	-0.47%
2018/09/26	1.2	84.22	1	83.00	83.40	0.2	2,725	0.01%
2018/09/25	4	82.80	16	83.09	83.70	-12	2,725	-0.44%
2018/09/21	7	80.53	9	81.48	82.40	-2	2,722	-0.07%
2018/09/20	11	79.00	19	78.90	79.00	-8	2,723	-0.29%
2018/09/19	9	81.79	1	82.40	80.70	8	2,698	0.30%
2018/09/18	14	82.01	4	82.13	81.50	10	2,697	0.37%
2018/09/17	14	82.71	15	82.55	82.00	-1	2,697	-0.04%
2018/09/14	8	83.33	8	83.34	84.40	0	2,685	0.00%
2018/09/13	10.3	80.92	14	80.78	81.00	-3.8	2,676	-0.14%
2018/09/12	11	78.15	4	78.08	78.50	7	2,658	0.26%
2018/09/11	30	76.74	53	76.23	77.40	-23	2,657	-0.87%
2018/09/10	22	78.52	22	79.10	78.00	0	2,613	0.00%
2018/09/07	30	85.93	24	85.73	84.40	6	2,634	0.23%
2018/09/06	25	89.85	20	89.38	88.60	5	2,625	0.19%
2018/09/05	28	90.41	22	90.26	90.30	6	2,618	0.23%
2018/09/04	16	89.09	22	89.36	90.60	-6	2,592	-0.23%
2018/09/03	11	87.35	16	87.06	86.60	-5	2,549	-0.20%
2018/08/31	12.1	89.04	14	88.81	88.80	-1.9	2,592	-0.07%
2018/08/30	47	89.13	18	88.34	88.40	29	2,579	1.12%
2018/08/29	10	93.75	13	93.92	94.40	-3	2,556	-0.12%
2018/08/28	8.6	93.03	7	92.94	92.50	1.6	2,553	0.06%
2018/08/27	8.5	92.47	10	91.24	93.00	-1.5	2,537	-0.06%
2018/08/24	25	89.15	18	89.22	89.50	7	2,561	0.27%
2018/08/23	23	91.86	23	91.61	91.80	0	2,543	0.00%
2018/08/22	21	90.25	13	90.79	89.90	8	2,536	0.32%
2018/08/21	6	90.47	7	91.29	91.20	-1	2,507	-0.04%
2018/08/20	12.2	89.76	12	90.01	88.50	0.2	2,505	0.01%
2018/08/17	9	91.80	6	92.40	91.10	3	2,471	0.12%
2018/08/16	8	93.08	9	92.41	91.70	-1	2,463	-0.04%
2018/08/15	7	93.46	10	94.25	92.90	-3	2,455	-0.12%
2018/08/14	21	94.47	34	95.34	95.50	-13	2,477	-0.52%
2018/08/13	30	94.59	16	93.63	93.60	14	2,460	0.57%
2018/08/10	44	99.53	30.4	99.83	99.00	13.6	2,449	0.56%
2018/08/09	29	97.87	28	98.21	99.20	1	2,407	0.04%
2018/08/08	18	97.23	53	96.96	98.00	-35	2,384	-1.47%
2018/08/07	34	95.97	33	97.05	94.30	1	2,351	0.04%
2018/08/06	23	95.10	10	95.78	94.90	13	2,370	0.55%
2018/08/03	60	95.83	140.2	95.05	94.10	-80.2	2,562	-3.13%	大賣/
2018/08/02	115	97.83	108	97.86	98.50	7	2,562	0.27%	大買/大賣/
2018/08/01	32	94.24	65	93.84	96.00	-33	2,486	-1.33%
2018/07/31	16	88.23	40	87.42	88.00	-24	2,416	-0.99%
2018/07/30	6.2	86.34	26	86.73	85.60	-19.8	2,440	-0.81%
2018/07/27	62	85.27	21	86.18	86.00	41	2,466	1.66%
2018/07/26	3	84.07	5	84.00	84.20	-2	2,493	-0.08%
2018/07/25	7	82.83	9	83.00	83.90	-2	2,506	-0.08%
2018/07/24	34	82.41	10	82.37	83.60	24	2,546	0.94%
2018/07/23	11	84.68	16	84.66	84.90	-5	2,652	-0.19%
2018/07/20	11	83.98	18	82.85	84.80	-7	2,676	-0.26%
2018/07/19	7	79.24	6	79.82	80.00	1	2,709	0.04%
2018/07/18	2	79.05	9	79.56	79.00	-7	2,803	-0.25%
2018/07/17	2	77.90	4	78.43	78.20	-2	2,870	-0.07%
2018/07/16	4	78.53	11	78.59	78.60	-7	2,899	-0.24%
2018/07/13	3	76.20	12	76.63	77.00	-9	2,972	-0.30%
2018/07/12	5	74.78	11	74.76	75.20	-6	2,959	-0.20%
2018/07/11	11	74.15	5	74.26	74.00	6	2,978	0.20%
2018/07/10	0	0.00	5	75.70	75.80	-5	3,002	-0.17%
2018/07/09	2	75.15	8	75.16	75.50	-6	3,000	-0.20%
2018/07/06	36	74.41	11	74.08	73.00	25	3,019	0.83%
2018/07/05	19	79.43	18	79.61	78.90	1	2,975	0.03%
2018/07/04	0.2	78.50	1	78.10	78.50	-0.8	3,000	-0.03%
2018/07/03	3	78.20	0	0.00	77.60	3	3,060	0.10%
2018/07/02	6	79.12	3	79.00	79.20	3	3,089	0.10%
2018/06/29	5	79.76	10	79.27	79.80	-5	3,097	-0.16%
2018/06/28	0	0.00	3	78.40	77.80	-3	3,091	-0.10%
2018/06/27	18	78.56	1	78.69	78.10	17	3,108	0.55%
2018/06/26	4	79.10	18	79.46	79.40	-14	3,137	-0.45%
2018/06/25	8	78.78	8	79.04	78.30	0	3,161	0.00%
2018/06/22	7	79.73	9	79.64	78.80	-2	3,182	-0.06%
2018/06/21	2	82.30	4	82.03	81.50	-2	3,203	-0.06%
2018/06/20	13	81.75	8	83.35	81.00	5	3,247	0.15%
2018/06/19	4	84.40	10	84.72	84.10	-6	3,305	-0.18%
2018/06/15	10	85.60	18	85.68	84.50	-8	3,368	-0.24%
2018/06/14	2	88.15	1	89.00	87.50	1	3,310	0.03%
2018/06/13	8	88.80	9	88.94	88.50	-1	3,321	-0.03%
2018/06/12	10	88.67	12	88.89	87.60	-2	3,369	-0.06%
2018/06/11	11	88.44	10	89.00	89.20	1	3,430	0.03%
2018/06/08	49	89.96	47	89.84	88.60	2	3,424	0.06%
2018/06/07	9	87.31	6	87.25	87.00	3	3,381	0.09%
2018/06/06	27	88.32	16	88.74	87.90	11	3,391	0.32%
2018/06/05	53	87.75	59	87.53	87.10	-6	3,351	-0.18%
2018/06/04	8.2	85.02	16	85.08	84.80	-7.8	3,305	-0.24%
2018/06/01	27	83.08	55	83.67	84.40	-28	3,287	-0.85%
2018/05/31	4	81.03	4	80.85	80.20	0	3,243	0.00%
2018/05/30	18	81.04	10	81.11	80.70	8	3,256	0.25%
2018/05/29	18	84.57	0	0.00	82.80	18	3,291	0.55%
2018/05/28	8	85.04	12	84.83	85.10	-4	3,302	-0.12%
2018/05/25	17	82.51	19	82.89	83.40	-2	3,301	-0.06%
2018/05/24	14	83.06	15	82.92	82.50	-1	3,325	-0.03%
2018/05/23	32	84.16	11	84.28	83.90	21	3,379	0.62%
2018/05/22	15	86.13	43	85.93	85.80	-28	3,381	-0.83%
2018/05/21	15	84.58	18	84.58	84.10	-3	3,390	-0.09%
2018/05/18	43	85.53	64	85.30	85.10	-21	3,412	-0.62%
2018/05/17	24	84.47	23	84.31	84.70	1	3,401	0.03%
2018/05/16	17	83.74	29	84.04	83.50	-12	3,417	-0.35%
2018/05/15	14	84.11	39	84.68	83.50	-25	3,424	-0.73%
2018/05/14	48	83.84	53	84.15	83.60	-5	3,457	-0.14%
2018/05/11	194	82.92	190	82.40	83.60	4	3,406	0.12%	大買/大賣/
2018/05/10	69	75.56	273	78.57	79.40	-204	3,197	-6.38%	大賣/鉅額交易
2018/05/09	35	72.01	2	72.15	72.20	33	3,141	1.05%
2018/05/08	23	70.57	32	70.71	71.10	-9	3,089	-0.29%
2018/05/07	79	69.36	39	69.30	69.50	40	3,062	1.31%
2018/05/04	25	71.16	5	71.51	70.50	20	3,039	0.66%
2018/05/03	28	73.75	22	74.31	73.30	6	3,006	0.20%
2018/05/02	6	73.15	6	73.18	73.00	0	2,976	0.00%
2018/04/30	29	73.13	27	72.90	73.00	2	2,964	0.07%
2018/04/27	104	72.55	58	73.37	72.00	46	2,924	1.57%	大買/
2018/04/26	30.4	75.62	21	74.73	74.70	9.4	2,810	0.33%
2018/04/25	73	74.54	32	74.79	75.50	41	2,836	1.45%
2018/04/24	143	75.32	117	75.25	76.80	26	2,821	0.92%	大買/大賣/
2018/04/23	73	79.51	51	78.84	78.00	22	2,818	0.78%
2018/04/20	14	84.71	11	84.64	84.10	3	2,781	0.11%
2018/04/19	180	84.45	70	84.83	84.50	110	2,823	3.90%	大買/鉅額交易
2018/04/18	6	88.07	7.3	87.94	87.60	-1.3	2,796	-0.04%
2018/04/17	8	88.20	9	88.40	88.90	-1	2,779	-0.04%
2018/04/16	16.3	88.10	13	88.45	88.50	3.3	2,770	0.12%
2018/04/13	1.5	90.43	6	90.80	90.50	-4.5	2,746	-0.16%
2018/04/12	6.3	89.82	6	89.82	89.80	0.3	2,750	0.01%
2018/04/11	6	90.50	9	91.40	89.50	-3	2,745	-0.11%
2018/04/10	27	90.73	47	90.70	91.00	-20	2,771	-0.72%
2018/04/09	59	88.63	39	88.28	87.50	20	2,778	0.72%
2018/04/03	19	91.17	2	91.75	91.70	17	2,747	0.62%
2018/04/02	4.3	93.94	1	94.60	93.20	3.3	2,772	0.12%
2018/03/31	3	93.87	2	94.00	93.80	1	2,815	0.04%
2018/03/30	5	95.46	12	96.65	94.40	-7	2,830	-0.25%
2018/03/29	8	94.98	6	95.03	95.70	2	2,844	0.07%
2018/03/28	33	94.82	4	95.45	94.10	29	2,833	1.02%
2018/03/27	24	97.70	12	97.88	96.60	12	2,851	0.42%
2018/03/26	10	95.20	6	95.93	95.60	4	2,946	0.14%
2018/03/23	19	95.09	20	95.06	95.10	-1	3,061	-0.03%
2018/03/22	40	100.17	36	99.66	98.10	4	3,053	0.13%
2018/03/21	48	101.73	44	102.26	101.50	4	3,027	0.13%
2018/03/20	9	105.44	8	105.63	105.00	1	2,991	0.03%
2018/03/19	16	107.47	10	106.15	106.00	6	3,025	0.20%
2018/03/16	43	106.83	37	107.09	110.00	6	3,068	0.20%
2018/03/15	17	105.76	26	107.02	108.00	-9	3,106	-0.29%
2018/03/14	4	104.00	0	0.00	103.00	4	3,108	0.13%
2018/03/13	4	104.38	7	103.93	105.00	-3	3,203	-0.09%
2018/03/12	17	102.32	5	102.30	102.00	12	3,292	0.36%
2018/03/09	10	102.70	6	102.58	103.00	4	3,384	0.12%
2018/03/08	7	102.93	5	102.80	102.50	2	3,408	0.06%
2018/03/07	8	102.75	4	103.63	102.00	4	3,449	0.12%
2018/03/06	15	104.80	20	104.33	104.00	-5	3,500	-0.14%
2018/03/05	12	105.00	14	105.54	105.50	-2	3,508	-0.06%
2018/03/02	13	105.58	7	105.64	104.00	6	3,521	0.17%
2018/03/01	14	109.43	2	109.00	109.50	12	3,489	0.34%
2018/02/27	11	109.86	27	109.65	109.50	-16	3,476	-0.46%
2018/02/26	21	110.86	9	109.89	109.50	12	3,510	0.34%
2018/02/23	12	110.42	26	110.04	111.00	-14	3,484	-0.40%
2018/02/22	4	106.63	4	105.63	107.00	0	3,427	0.00%
2018/02/21	5	106.10	24	106.46	106.50	-19	3,435	-0.55%
2018/02/12	14	101.54	18	102.08	102.00	-4	3,415	-0.12%
2018/02/09	17	99.06	38	99.45	101.00	-21	3,417	-0.61%
2018/02/08	9	99.69	9	100.64	99.30	0	3,395	0.00%
2018/02/07	9	99.49	26	98.92	98.10	-17	3,375	-0.50%
2018/02/06	14	96.11	17	97.10	95.40	-3	3,387	-0.09%
2018/02/05	36	100.53	24	100.71	100.50	12	3,360	0.36%
2018/02/02	20	105.23	7	105.93	105.00	13	3,340	0.39%
2018/02/01	42	106.15	26	105.52	107.50	16	3,346	0.48%
2018/01/31	22	101.80	24	102.08	102.50	-2	3,352	-0.06%
2018/01/30	16	103.81	14	103.86	103.00	2	3,368	0.06%
2018/01/29	23	106.98	40	104.66	106.50	-17	3,358	-0.51%
2018/01/26	2	99.70	2	100.20	99.70	0	3,331	0.00%
2018/01/25	7	100.43	3	100.67	99.50	4	3,383	0.12%
2018/01/24	6	100.08	6	100.58	101.50	0	3,406	0.00%
2018/01/23	17	100.46	11	100.55	100.50	6	3,434	0.17%
2018/01/22	14	100.56	14	100.50	101.50	0	3,522	0.00%
2018/01/19	36.2	99.47	25	99.19	99.10	11.2	3,508	0.32%
2018/01/18	19	104.76	21	104.33	103.50	-2	3,441	-0.06%
2018/01/17	51	104.49	98	106.12	103.00	-47	3,398	-1.38%
2018/01/16	14	110.54	14	111.11	110.00	0	3,336	0.00%
2018/01/15	106	112.06	37.2	112.88	113.00	68.9	3,331	2.07%	大買/
2018/01/12	14	109.00	45	108.46	109.00	-31	3,324	-0.93%
2018/01/11	3	102.83	7	102.86	103.50	-4	3,297	-0.12%
2018/01/10	11	102.45	9	102.78	102.00	2	3,310	0.06%
2018/01/09	14	102.36	17	102.03	103.50	-3	3,324	-0.09%
2018/01/08	5	103.50	3	103.17	103.00	2	3,371	0.06%
2018/01/05	7	103.07	5	104.00	102.50	2	3,374	0.06%
2018/01/04	9	104.17	21	104.55	105.50	-12	3,366	-0.36%
2018/01/03	21	105.52	34	105.94	104.50	-13	3,380	-0.38%
2018/01/02	5	102.40	12	102.17	104.00	-7	3,441	-0.20%