晶技 (3042)-新光券商分點個股進出

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

晶技

(3042)

可現股當沖

股價
104.5
漲跌
▼1.5
漲幅
-1.42%
成交量
1,986張
產業
上市電子零組件類股
1043人加入追蹤

立即追蹤
本地時間:14:30

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

晶技 (3042)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
2024/12/03	9.3	105.11	12	106.46	104.50	-2.8	1,970	-0.14%
2024/12/02	2.4	106.31	3	106.84	106.00	-0.6	1,976	-0.03%
2024/11/29	12.1	105.50	4	105.00	105.00	8.1	1,985	0.41%
2024/11/28	11.4	104.52	11.5	104.89	105.00	-0.1	2,038	-0.01%
2024/11/27	9.6	106.42	2	106.00	105.50	7.6	2,027	0.38%
2024/11/26	6.1	108.26	0	0.00	108.00	6.1	2,004	0.31%
2024/11/25	0	0.00	9	109.72	109.50	-9	2,011	-0.45%
2024/11/22	21.2	109.72	10	109.00	109.00	11.2	2,013	0.56%
2024/11/21	8.5	110.26	6	110.17	110.00	2.5	2,025	0.12%
2024/11/20	1.6	111.02	1	111.50	111.50	0.6	2,044	0.03%
2024/11/19	0.3	111.00	9	109.83	110.50	-8.8	2,028	-0.43%
2024/11/18	5	109.01	0	0.00	108.50	5	2,021	0.25%
2024/11/15	7.2	109.51	10	110.25	109.50	-2.8	2,008	-0.14%
2024/11/14	29.2	111.80	20.1	111.50	111.50	9.1	2,011	0.45%
2024/11/13	0.1	113.50	0	0.00	113.00	0.1	2,010	0.00%
2024/11/12	1.2	113.41	1	114.50	113.50	0.2	2,027	0.01%
2024/11/11	1.1	113.46	37	113.05	114.00	-35.9	2,036	-1.76%
2024/11/08	14.6	114.19	9	113.67	112.50	5.6	2,058	0.27%
2024/11/07	3.4	116.85	17	115.09	116.50	-13.6	2,067	-0.66%
2024/11/06	10.4	113.62	3.1	114.64	113.50	7.3	2,084	0.35%
2024/11/05	19.5	116.36	6.1	116.08	116.00	13.4	2,140	0.63%
2024/11/04	12.2	118.08	4	118.12	117.50	8.2	2,201	0.37%
2024/11/01	27	117.39	36.2	119.49	121.00	-9.2	2,269	-0.40%
2024/10/30	21.5	118.86	11	119.02	118.00	10.5	2,271	0.46%
2024/10/29	2.4	118.41	9.1	118.94	120.50	-6.7	2,283	-0.30%
2024/10/28	6.3	120.65	17.9	120.65	121.00	-11.6	2,265	-0.51%
2024/10/25	17.1	118.94	5.4	119.49	119.00	11.7	2,267	0.52%
2024/10/24	20	120.03	11.6	120.42	118.00	8.4	2,253	0.37%
2024/10/23	23.9	121.75	91.1	120.71	121.00	-67.2	2,204	-3.05%
2024/10/22	3.4	116.23	23	116.38	116.50	-19.6	2,071	-0.95%
2024/10/21	2.3	112.11	20.9	113.31	114.50	-18.6	2,063	-0.90%
2024/10/18	13.2	112.81	1.4	114.57	112.00	11.8	2,076	0.57%
2024/10/17	14	112.86	17.7	113.49	112.50	-3.7	2,087	-0.17%
2024/10/16	28.2	114.68	63.4	113.14	113.00	-35.3	2,098	-1.68%
2024/10/15	4.6	114.23	80.1	114.56	115.00	-75.4	2,054	-3.67%
2024/10/14	23.1	111.80	7.5	112.13	112.50	15.6	2,022	0.77%
2024/10/11	33.1	110.68	22.4	111.09	111.50	10.8	2,037	0.53%
2024/10/09	11.4	110.89	5.5	111.59	110.50	5.9	2,102	0.28%
2024/10/08	5.1	109.60	4	110.00	109.50	1.1	2,122	0.05%
2024/10/07	4	111.25	10.1	111.15	111.50	-6	2,167	-0.28%
2024/10/04	7	108.50	1	109.00	108.00	6	2,202	0.27%
2024/10/01	1.1	109.46	0	0.00	110.00	1.1	2,275	0.05%
2024/09/30	3	107.83	4.5	109.40	109.00	-1.5	2,375	-0.06%
2024/09/27	4.4	109.93	6.1	110.58	109.00	-1.7	2,452	-0.07%
2024/09/26	5.1	110.79	11.1	110.64	109.50	-6	2,628	-0.23%
2024/09/25	0	110.00	45	110.60	110.50	-45	2,725	-1.65%
2024/09/24	5	109.90	12	109.50	109.50	-7	2,807	-0.25%
2024/09/23	1	110.50	25.6	111.23	111.00	-24.6	2,841	-0.86%
2024/09/20	8.1	109.50	13	110.35	109.50	-4.9	2,899	-0.17%
2024/09/19	7.1	110.57	23.3	109.71	110.50	-16.2	2,963	-0.55%
2024/09/18	1	107.50	5.2	108.01	108.00	-4.1	3,037	-0.14%
2024/09/16	12.1	108.50	2	109.50	109.00	10.1	3,152	0.32%
2024/09/13	8	109.00	17	109.00	109.00	-9	3,313	-0.27%
2024/09/12	24	108.69	15	108.93	109.00	9	3,422	0.26%
2024/09/11	10.2	106.61	9.3	107.05	107.00	0.9	3,481	0.02%
2024/09/10	22.2	108.82	23	107.48	106.50	-0.8	3,509	-0.02%
2024/09/09	0	0.00	4.1	108.62	110.50	-4.1	3,535	-0.11%
2024/09/06	19.2	108.07	8	108.25	108.50	11.2	3,579	0.31%
2024/09/05	15	107.77	9	108.06	108.00	6	3,631	0.17%
2024/09/04	11.2	108.78	11.2	108.66	108.50	0	3,646	0.00%
2024/09/03	24	114.83	4.1	113.89	114.00	19.9	3,611	0.55%
2024/09/02	13	115.50	15.4	116.08	116.50	-2.4	3,631	-0.07%
2024/08/30	12.1	115.37	26	115.40	115.00	-13.9	3,647	-0.38%
2024/08/29	9.3	112.43	8	112.44	112.50	1.3	3,600	0.03%
2024/08/28	8.2	111.01	11.1	111.64	112.00	-2.9	3,627	-0.08%
2024/08/27	8.2	110.76	5.1	112.19	111.00	3.1	3,655	0.08%
2024/08/26	2	111.01	4.1	112.24	111.00	-2	3,670	-0.06%
2024/08/23	14	110.61	13.1	111.68	111.50	0.9	3,710	0.02%
2024/08/22	27.1	111.23	28.7	111.53	111.50	-1.6	3,740	-0.04%
2024/08/21	21	110.83	16	110.00	110.00	5	3,758	0.13%
2024/08/20	18.1	111.47	40.8	111.80	111.50	-22.8	3,792	-0.60%
2024/08/19	1	110.50	105	110.68	111.00	-104	3,822	-2.72%	大賣/鉅額交易
2024/08/16	21.1	111.71	34.7	112.24	112.00	-13.6	3,897	-0.35%
2024/08/15	16.1	110.25	36.6	110.81	111.00	-20.5	3,933	-0.52%
2024/08/14	50.1	110.04	36.8	109.62	109.50	13.4	3,968	0.34%
2024/08/13	10.1	110.89	42.6	110.44	111.00	-32.5	3,985	-0.82%
2024/08/12	36.3	109.38	73.1	109.15	110.00	-36.8	3,983	-0.92%
2024/08/09	22.9	107.83	25.2	107.82	107.50	-2.3	3,973	-0.06%
2024/08/08	23.2	108.17	24.5	106.34	106.00	-1.3	3,965	-0.03%
2024/08/07	25.3	106.04	191.3	107.65	107.50	-165.9	3,941	-4.21%	大賣/鉅額交易
2024/08/06	55	100.63	56.1	102.01	103.50	-1.1	3,892	-0.03%
2024/08/05	26.3	98.71	11.3	98.92	97.60	14.9	3,833	0.39%
2024/08/02	18.5	104.75	11.3	105.13	106.00	7.2	3,777	0.19%
2024/08/01	13.1	104.05	23.7	105.58	107.50	-10.6	3,768	-0.28%
2024/07/31	9.6	101.07	5.6	101.77	103.00	4.1	3,773	0.11%
2024/07/30	2.3	99.79	6.3	100.76	102.00	-4	3,811	-0.11%
2024/07/29	8.8	101.57	5.1	101.70	101.00	3.7	3,810	0.10%
2024/07/26	7.9	101.85	52.6	101.04	103.50	-44.7	3,810	-1.17%
2024/07/23	10.1	105.40	2	105.50	105.00	8.1	3,826	0.21%
2024/07/22	17.7	105.98	9.8	106.90	105.50	7.9	3,806	0.21%
2024/07/19	17.2	110.82	8.7	110.70	109.00	8.4	3,799	0.22%
2024/07/18	15.9	112.42	19.7	112.90	113.00	-3.8	3,787	-0.10%
2024/07/17	41.1	115.60	57.1	116.69	113.50	-16	3,756	-0.43%
2024/07/16	12.5	114.74	6	114.25	113.50	6.5	3,737	0.17%
2024/07/15	3.5	114.07	2	114.50	114.50	1.4	3,754	0.04%
2024/07/12	52.7	115.38	9.2	116.26	114.00	43.5	3,756	1.16%
2024/07/11	12.1	118.09	54.8	117.18	117.50	-42.7	3,744	-1.14%
2024/07/10	1.4	114.09	23	113.78	114.50	-21.6	3,733	-0.58%
2024/07/09	22.7	113.46	11.4	113.94	112.00	11.4	3,719	0.31%
2024/07/08	37.9	115.05	144.3	115.04	113.00	-106.4	3,691	-2.88%	大賣/鉅額交易
2024/07/05	44.4	116.78	49.7	117.54	116.00	-5.3	3,663	-0.14%
2024/07/04	15.5	116.72	13.3	117.37	115.00	2.3	3,618	0.06%
2024/07/03	32.4	118.11	71.8	118.65	116.00	-39.4	3,579	-1.10%
2024/07/02	30.9	118.62	76.4	118.86	118.50	-45.5	3,519	-1.29%
2024/07/01	6.7	116.91	14.5	116.83	115.50	-7.8	3,359	-0.23%
2024/06/28	28.6	115.73	31.3	116.77	115.00	-2.7	3,293	-0.08%
2024/06/27	11	114.59	20.4	115.49	115.00	-9.4	3,262	-0.29%
2024/06/26	25.7	115.24	33	116.07	115.00	-7.3	3,505	-0.21%
2024/06/25	36.2	112.48	22.1	113.45	112.50	14.2	3,593	0.39%
2024/06/24	80.3	114.23	25.2	114.08	111.50	55.1	3,564	1.55%
2024/06/21	16.8	115.18	22.9	115.67	113.50	-6.1	3,537	-0.17%
2024/06/20	121.4	109.64	47	111.70	113.00	74.4	3,492	2.13%	大買/
2024/06/19	189.7	117.80	55	118.99	115.50	134.7	3,422	3.94%	大買/鉅額交易
2024/06/18	23.9	118.57	27.1	119.96	118.50	-3.2	3,454	-0.09%
2024/06/17	14.2	118.25	25.2	119.16	119.00	-11	3,613	-0.30%
2024/06/14	11.4	119.25	22.3	118.45	118.50	-10.9	3,787	-0.29%
2024/06/13	14.8	119.46	19.5	119.82	119.00	-4.7	3,796	-0.12%
2024/06/12	52.7	118.80	38.6	118.78	118.50	14.1	3,803	0.37%
2024/06/11	12.5	116.78	32.2	116.94	117.00	-19.7	3,976	-0.49%
2024/06/07	2	114.00	121	114.08	114.00	-119	4,313	-2.76%	大賣/鉅額交易
2024/06/06	12.1	115.54	28.2	116.10	115.00	-16.2	4,403	-0.37%
2024/06/05	29.5	115.97	31.9	116.11	116.00	-2.4	4,380	-0.06%
2024/06/04	2.1	113.52	6	113.50	113.50	-3.9	4,394	-0.09%
2024/06/03	2.1	113.50	10.5	114.05	114.50	-8.4	4,438	-0.19%
2024/05/31	3	113.33	1	114.49	113.00	2	4,550	0.04%
2024/05/30	17.6	113.10	11.6	113.88	113.00	6	4,684	0.13%
2024/05/29	356.6	116.49	19.9	115.98	116.00	336.6	4,821	6.98%	大買/鉅額交易
2024/05/28	10.5	116.88	8.5	116.48	115.50	2	4,786	0.04%
2024/05/27	11.6	115.92	31.2	115.70	115.50	-19.6	4,754	-0.41%
2024/05/24	10	115.60	18.5	115.74	116.00	-8.5	4,732	-0.18%
2024/05/23	10.2	115.19	32.7	115.44	115.50	-22.5	4,703	-0.48%
2024/05/22	21.9	114.49	71.6	113.96	115.00	-49.7	4,686	-1.06%
2024/05/21	5.4	111.50	16.5	111.39	112.00	-11.1	4,652	-0.24%
2024/05/20	31	110.29	16	110.50	110.00	15	4,646	0.32%
2024/05/17	15.8	109.28	12.6	108.82	108.00	3.2	4,602	0.07%
2024/05/16	13.4	110.29	17	110.26	109.50	-3.6	4,566	-0.08%
2024/05/15	29.2	111.47	25.9	111.56	111.00	3.3	4,554	0.07%
2024/05/14	11.1	112.00	6	112.18	112.00	5.1	4,543	0.11%
2024/05/13	4.2	109.77	2.1	110.28	110.00	2.1	4,519	0.05%
2024/05/10	15.3	111.00	10.6	110.67	110.50	4.7	4,504	0.11%
2024/05/09	55.2	113.51	26	114.34	112.50	29.2	4,471	0.65%
2024/05/08	4.4	110.94	26.6	112.53	113.00	-22.2	4,445	-0.50%
2024/05/07	2.4	112.00	12	111.61	111.00	-9.7	4,413	-0.22%
2024/05/06	4.2	111.46	2.1	111.75	112.00	2.1	4,380	0.05%
2024/05/03	8	112.69	3.6	112.85	111.50	4.5	4,340	0.10%
2024/05/02	17.2	111.06	20	111.50	112.00	-2.8	4,276	-0.07%
2024/04/30	3.3	112.02	16.3	112.44	112.50	-13.1	4,246	-0.31%
2024/04/29	8.1	110.75	39.3	110.89	111.00	-31.2	4,221	-0.74%
2024/04/26	18	107.11	3.1	107.03	106.50	14.9	4,202	0.35%
2024/04/25	22.2	106.11	16.2	107.13	107.00	6	4,192	0.14%
2024/04/24	6.1	105.34	25.5	105.63	106.00	-19.4	4,174	-0.46%
2024/04/23	9.5	103.71	5	103.40	104.00	4.5	4,174	0.11%
2024/04/22	26.3	103.92	26.1	103.42	103.50	0.2	4,166	0.00%
2024/04/19	20.8	107.69	25.4	107.83	106.50	-4.6	4,145	-0.11%
2024/04/18	3	109.67	9.4	110.41	111.00	-6.3	4,121	-0.15%
2024/04/17	13.1	110.35	21.3	110.43	110.00	-8.3	4,124	-0.20%
2024/04/16	39.6	108.82	74.6	109.32	109.00	-34.9	4,121	-0.85%
2024/04/15	20.5	112.07	16.3	112.62	112.00	4.2	4,066	0.10%
2024/04/12	48.2	113.15	18.6	113.47	113.00	29.6	4,061	0.73%
2024/04/11	11.4	112.39	15.1	112.17	112.50	-3.7	4,042	-0.09%
2024/04/10	8	112.75	12.1	112.86	112.50	-4.1	4,030	-0.10%
2024/04/09	22.6	111.73	16.6	112.91	111.00	6	4,006	0.15%
2024/04/08	3.1	109.99	13	109.62	110.00	-9.9	3,948	-0.25%
2024/04/03	12.5	109.84	12	109.92	109.50	0.5	3,918	0.01%
2024/04/02	17.7	110.54	15	111.04	110.50	2.7	3,889	0.07%
2024/04/01	29.1	110.89	12.9	111.84	110.50	16.1	3,849	0.42%
2024/03/29	109.7	111.96	92	112.38	113.00	17.7	3,797	0.47%	大買/
2024/03/28	20.2	113.93	23.4	114.87	114.50	-3.2	3,512	-0.09%
2024/03/27	20.7	112.65	22.7	113.02	113.50	-1.9	3,365	-0.06%
2024/03/26	67.8	112.17	37.9	113.07	112.50	30	3,333	0.90%
2024/03/25	23.4	114.40	39.1	114.22	115.00	-15.7	3,277	-0.48%
2024/03/22	45.5	117.79	37.9	116.91	117.00	7.6	3,235	0.24%
2024/03/21	41.9	121.89	50.2	122.73	121.50	-8.4	3,152	-0.27%
2024/03/20	99.3	121.69	118.5	121.76	120.50	-19.1	3,020	-0.63%	大賣/
2024/03/19	26	118.03	87.9	118.19	120.00	-61.8	2,829	-2.18%
2024/03/18	46.2	113.37	48.1	113.84	114.50	-1.9	2,634	-0.07%
2024/03/15	15.2	113.48	36.5	113.90	114.50	-21.3	2,585	-0.82%
2024/03/14	80	116.29	134.8	116.05	117.00	-54.7	2,519	-2.17%	大賣/
2024/03/13	164.9	114.55	276.8	115.43	117.00	-111.9	2,330	-4.80%	大買/大賣/鉅額交易
2024/03/12	24.5	107.24	68.6	107.12	108.00	-44.1	1,972	-2.24%
2024/03/11	5.3	104.90	12.1	105.41	105.50	-6.7	1,893	-0.36%
2024/03/08	26.4	104.34	55.7	104.08	103.00	-29.3	1,883	-1.56%
2024/03/07	40.8	104.53	45.1	104.07	105.00	-4.3	1,872	-0.23%
2024/03/06	69.4	107.31	68.6	107.03	106.50	0.8	1,836	0.04%
2024/03/05	67.6	104.57	43.4	105.09	105.00	24.3	1,729	1.40%
2024/03/04	60.6	104.71	145.8	103.59	106.00	-85.2	1,599	-5.33%	大賣/
2024/03/01	9.2	99.44	1	99.90	98.90	8.2	1,440	0.57%
2024/02/29	7.4	99.50	9	99.92	99.80	-1.6	1,453	-0.11%
2024/02/27	12.2	99.22	10.1	99.28	98.90	2.1	1,453	0.14%
2024/02/26	9.4	100.45	25.7	100.15	100.00	-16.2	1,450	-1.12%
2024/02/23	34.3	100.35	33	100.47	100.00	1.3	1,448	0.09%
2024/02/22	20.9	100.08	30	100.05	100.00	-9.1	1,430	-0.63%
2024/02/21	17.4	99.38	30	99.06	98.80	-12.6	1,401	-0.90%
2024/02/20	8.2	96.61	5.8	97.11	96.20	2.4	1,364	0.18%
2024/02/19	6.2	97.16	34	97.46	97.30	-27.8	1,372	-2.03%
2024/02/16	36.9	97.76	28.4	97.80	97.50	8.5	1,407	0.60%
2024/02/15	4.2	96.25	16.4	96.34	96.90	-12.2	1,483	-0.82%
2024/02/05	0.3	95.60	5	95.36	95.30	-4.7	1,482	-0.32%
2024/02/02	18.1	95.50	0	0.00	95.50	18.1	1,504	1.20%
2024/02/01	1.1	95.54	2	94.90	95.30	-0.9	1,519	-0.06%
2024/01/31	11.4	95.29	14.5	95.37	95.00	-3.1	1,531	-0.20%
2024/01/30	1.2	95.87	5.1	95.62	95.50	-3.9	1,535	-0.26%
2024/01/29	8.2	96.00	5	96.30	96.20	3.2	1,539	0.21%
2024/01/26	1	96.50	2.2	96.65	96.50	-1.1	1,542	-0.07%
2024/01/25	0.2	96.30	1.4	96.18	96.30	-1.2	1,543	-0.08%
2024/01/24	8	96.05	2	96.05	95.80	6	1,552	0.39%
2024/01/23	6.2	95.98	2	96.30	95.80	4.2	1,559	0.27%
2024/01/22	2.1	95.68	5	96.12	96.00	-2.9	1,558	-0.19%
2024/01/19	2.3	95.02	2.2	94.96	95.00	0.1	1,552	0.00%
2024/01/18	1.1	94.11	0.2	94.40	94.20	0.9	1,564	0.06%
2024/01/17	10.8	94.20	13.2	94.56	94.00	-2.4	1,565	-0.15%
2024/01/16	2	95.20	2	95.42	95.30	0	1,554	0.00%
2024/01/15	3.2	95.66	2.1	95.82	96.00	1.1	1,558	0.07%
2024/01/12	5.4	94.93	1.2	95.08	94.80	4.2	1,563	0.27%
2024/01/11	5.1	94.54	0.1	97.00	94.90	5	1,563	0.32%
2024/01/10	12	94.75	11.2	94.94	94.90	0.8	1,597	0.05%
2024/01/09	2.5	95.57	3.1	95.54	95.50	-0.6	1,623	-0.03%
2024/01/08	11.9	95.94	156	96.04	95.70	-144.1	1,671	-8.62%	大賣/鉅額交易
2024/01/05	6.5	97.16	0.1	97.90	96.70	6.5	1,709	0.38%
2024/01/04	4.2	98.42	1	99.70	97.60	3.2	1,735	0.18%
2024/01/03	1.2	98.60	22.2	98.53	98.30	-21	1,746	-1.20%
2024/01/02	2.1	98.70	13	98.65	99.00	-10.9	1,746	-0.62%
2023/12/29	2.1	98.46	1	98.60	98.60	1.1	1,768	0.06%
2023/12/28	2.3	98.50	12	98.53	98.80	-9.7	1,784	-0.54%
2023/12/27	0.3	99.06	18	98.79	98.60	-17.7	1,796	-0.99%
2023/12/26	9.4	98.30	45.5	98.32	98.00	-36.1	1,856	-1.95%
2023/12/25	5.1	96.52	3.4	96.56	96.60	1.7	1,911	0.09%
2023/12/22	13.5	96.98	3.1	96.91	96.60	10.4	1,965	0.53%
2023/12/21	3.3	98.05	2.1	99.02	97.00	1.2	1,980	0.06%
2023/12/20	81.9	98.45	4	98.15	98.00	77.9	1,981	3.93%
2023/12/19	31.8	97.46	25	97.20	97.70	6.8	1,998	0.34%
2023/12/18	40	100.45	3.6	100.41	100.00	36.4	2,004	1.82%
2023/12/15	6	101.09	7.2	101.99	101.00	-1.2	2,082	-0.06%
2023/12/14	3	100.67	8.1	100.88	101.50	-5.1	2,197	-0.23%
2023/12/13	3	100.01	7	100.21	100.00	-4	2,268	-0.17%
2023/12/12	2	100.25	5	100.20	100.00	-3	2,298	-0.13%
2023/12/11	6.1	100.00	15	100.03	100.00	-8.9	2,348	-0.38%
2023/12/08	41.2	100.17	28	100.19	100.00	13.2	2,413	0.55%
2023/12/07	19.1	101.89	6	101.58	101.50	13.1	2,441	0.54%
2023/12/06	14.2	103.57	15.1	103.90	104.00	-0.9	2,475	-0.04%
2023/12/05	1.1	102.50	4.5	102.61	103.00	-3.4	2,521	-0.14%
2023/12/04	23.2	102.70	39	103.17	103.00	-15.8	2,619	-0.60%
2023/12/01	19.1	101.37	12	101.38	101.50	7.1	2,901	0.24%
2023/11/30	11	102.86	22.2	102.77	103.00	-11.2	2,981	-0.37%
2023/11/29	14	102.57	30.2	102.55	102.50	-16.2	2,978	-0.54%
2023/11/28	6.1	101.17	10	101.65	102.00	-4	3,012	-0.13%
2023/11/27	18	101.19	43.2	101.60	100.50	-25.2	3,028	-0.83%
2023/11/24	3	99.83	10	100.18	100.50	-7	3,037	-0.23%
2023/11/22	7	99.94	22	100.09	100.00	-15	3,047	-0.49%
2023/11/21	7.2	100.21	58	100.55	100.00	-50.8	3,079	-1.65%
2023/11/20	5.1	100.19	13.4	100.07	100.50	-8.3	3,146	-0.26%
2023/11/17	4	99.95	11	99.78	99.70	-7	3,177	-0.22%
2023/11/16	56.5	99.32	13	99.51	99.20	43.5	3,292	1.32%
2023/11/15	45.1	100.21	34.5	99.88	99.70	10.6	3,374	0.31%
2023/11/14	23.2	99.64	42.3	99.81	99.70	-19.1	3,463	-0.55%
2023/11/13	8.3	96.64	18.1	96.44	96.70	-9.8	3,599	-0.27%
2023/11/10	11.9	96.49	2.2	96.32	96.10	9.7	3,602	0.27%
2023/11/09	9.2	98.20	2	98.35	98.00	7.2	3,590	0.20%
2023/11/08	18.4	97.91	13.2	98.01	97.70	5.2	3,580	0.14%
2023/11/07	42.1	98.55	20.8	98.30	98.40	21.3	3,571	0.60%
2023/11/06	39.5	98.13	22.1	98.15	98.30	17.4	3,575	0.49%
2023/11/03	12	97.63	6	98.02	97.80	6	3,604	0.17%
2023/11/02	6.2	96.84	14.2	97.42	97.50	-8	3,640	-0.22%
2023/11/01	9.3	95.86	16	95.89	96.00	-6.7	3,684	-0.18%
2023/10/31	12.6	96.40	13.1	97.19	95.90	-0.5	3,685	-0.01%
2023/10/30	3.1	97.10	2.3	97.17	97.50	0.8	3,688	0.02%
2023/10/27	2.2	96.67	10	96.91	96.70	-7.8	3,706	-0.21%
2023/10/26	15.3	97.37	12	97.21	96.70	3.3	3,718	0.09%
2023/10/25	20.2	99.46	15.1	99.39	98.90	5.1	3,722	0.14%
2023/10/24	11.3	98.63	10.1	99.03	99.40	1.2	3,739	0.03%
2023/10/23	6.2	98.08	5.2	98.19	97.80	1	3,759	0.03%
2023/10/20	12.1	96.83	16.1	97.35	97.70	-4	3,783	-0.11%
2023/10/19	12.2	97.62	32.1	97.51	97.90	-19.9	3,801	-0.52%
2023/10/18	31.4	97.90	20	98.28	98.30	11.4	3,825	0.30%
2023/10/17	6.3	99.66	24.2	100.00	100.00	-18	3,781	-0.48%
2023/10/16	20.4	97.55	5	98.46	98.50	15.4	3,763	0.41%
2023/10/13	13.1	98.49	28.4	99.24	100.00	-15.3	3,733	-0.41%
2023/10/12	12.3	97.84	11	98.21	98.50	1.3	3,693	0.03%
2023/10/11	1.3	97.44	13.1	97.53	97.90	-11.9	3,676	-0.32%
2023/10/06	7.3	96.77	14.4	96.85	96.60	-7.2	3,689	-0.19%
2023/10/05	36.2	97.06	33	96.83	96.40	3.2	3,722	0.09%
2023/10/04	9.2	96.68	7	96.96	97.00	2.2	3,699	0.06%
2023/10/03	11	98.03	22	98.47	98.00	-11	3,698	-0.30%
2023/10/02	16.5	97.88	21.2	98.22	98.00	-4.7	3,711	-0.13%
2023/09/28	53.7	95.86	42	96.07	96.80	11.7	3,669	0.32%
2023/09/27	14.6	96.69	16.1	96.85	97.10	-1.6	3,625	-0.04%
2023/09/26	14.3	99.27	10.2	98.86	98.30	4	3,668	0.11%
2023/09/25	13.1	99.96	20.1	100.37	99.70	-7	3,714	-0.19%
2023/09/22	10.1	98.86	19	98.14	99.60	-9	3,711	-0.24%
2023/09/21	12.8	99.13	9.3	98.98	99.10	3.5	3,700	0.10%
2023/09/20	62.9	100.58	41.1	100.29	99.10	21.8	3,684	0.59%
2023/09/19	34.5	103.87	99.9	104.22	103.50	-65.5	3,634	-1.80%
2023/09/18	60	103.03	40.7	103.43	103.00	19.4	3,582	0.54%
2023/09/15	26.1	101.23	49.1	101.60	102.50	-23.1	3,520	-0.66%
2023/09/14	21.1	100.93	116	101.39	101.50	-94.9	3,503	-2.71%	大賣/
2023/09/13	75.3	99.64	13.1	99.31	99.20	62.3	3,463	1.80%
2023/09/12	83.4	100.23	22.1	100.46	101.00	61.3	3,415	1.79%
2023/09/11	60.1	101.07	53.3	101.08	101.00	6.9	3,342	0.20%
2023/09/08	82.4	101.19	158	100.12	101.00	-75.6	3,292	-2.30%	大賣/
2023/09/07	47.6	101.91	45.8	102.24	103.00	1.8	3,226	0.06%
2023/09/06	241.9	101.70	140.2	100.76	103.00	101.7	3,130	3.25%	大買/大賣/鉅額交易
2023/09/05	29.5	96.97	46.5	96.99	97.90	-17	2,825	-0.60%
2023/09/04	6	95.13	13.1	95.41	95.60	-7.1	2,749	-0.26%
2023/09/01	27.4	94.46	11.1	94.63	94.40	16.3	2,733	0.60%
2023/08/31	23.3	94.85	11.1	94.92	94.70	12.2	2,686	0.45%
2023/08/30	16.3	94.22	37.4	94.36	94.50	-21.1	2,684	-0.79%
2023/08/29	24.1	93.43	7.3	93.29	93.90	16.8	2,672	0.63%
2023/08/28	7.4	92.12	3.1	92.43	92.50	4.4	2,654	0.16%
2023/08/25	33.5	93.21	56	93.14	92.90	-22.6	2,660	-0.85%
2023/08/24	41.5	94.55	48.1	94.59	95.00	-6.5	2,629	-0.25%
2023/08/23	18.2	93.37	24.1	93.22	93.10	-5.9	2,570	-0.23%
2023/08/22	30.7	94.73	57.2	94.81	93.50	-26.6	2,549	-1.04%
2023/08/21	73.7	92.58	15	92.23	92.00	58.7	2,435	2.41%
2023/08/18	57.1	95.07	60.1	95.79	94.40	-3	2,340	-0.13%
2023/08/17	82.9	94.87	128.8	94.35	95.70	-45.9	2,208	-2.08%	大賣/
2023/08/16	6.6	89.59	8	90.03	90.00	-1.4	1,983	-0.07%
2023/08/15	13.2	90.05	9	90.38	90.20	4.2	1,973	0.21%
2023/08/14	6.4	89.37	33	89.71	89.80	-26.6	1,964	-1.35%
2023/08/11	1.2	90.30	5	90.36	90.50	-3.8	1,960	-0.19%
2023/08/10	17.9	89.81	5.8	90.43	90.30	12.1	1,956	0.62%
2023/08/09	39.4	90.43	14	90.51	90.80	25.4	1,940	1.31%
2023/08/08	8.1	92.58	28	92.91	93.00	-19.9	1,902	-1.05%
2023/08/07	29.8	92.35	42.2	93.01	91.70	-12.4	1,865	-0.66%
2023/08/04	2.6	90.33	13	90.76	91.00	-10.4	1,833	-0.57%
2023/08/02	5.3	89.44	13	90.02	89.60	-7.7	1,827	-0.42%
2023/08/01	1.5	90.07	6.4	90.10	90.00	-4.9	1,820	-0.27%
2023/07/31	15.9	89.00	1	89.88	88.40	14.9	1,800	0.83%
2023/07/28	0.5	89.53	8	89.91	90.10	-7.5	1,781	-0.42%
2023/07/27	41.8	88.81	3.1	88.57	89.00	38.6	1,756	2.20%
2023/07/26	15.4	89.80	3.5	89.95	90.00	11.9	1,729	0.69%
2023/07/25	3.2	89.97	6	90.72	90.60	-2.8	1,701	-0.16%
2023/07/24	21.7	89.51	16.5	89.76	89.70	5.2	1,668	0.31%
2023/07/21	11.3	89.87	26	90.40	90.60	-14.7	1,649	-0.89%
2023/07/20	6.4	88.63	8.5	89.04	89.00	-2.1	1,638	-0.13%
2023/07/19	53.9	89.30	31.6	88.46	88.50	22.3	1,637	1.36%
2023/07/18	7.5	90.94	6	91.25	90.50	1.5	1,623	0.09%
2023/07/17	3.5	90.87	11	90.86	91.50	-7.5	1,617	-0.46%
2023/07/14	16.2	91.06	9.3	91.34	91.00	7	1,615	0.43%
2023/07/13	25.3	93.13	18.2	92.64	92.00	7.1	1,602	0.44%
2023/07/12	17.6	90.58	43.5	91.00	92.00	-25.9	1,561	-1.66%
2023/07/11	6.9	87.93	9.4	88.30	88.40	-2.5	1,516	-0.17%
2023/07/10	21.3	87.68	10.1	87.24	87.30	11.3	1,519	0.74%
2023/07/07	47.7	88.58	4.2	88.10	88.60	43.4	1,505	2.88%
2023/07/06	15.3	90.09	23.3	89.75	90.10	-8	1,481	-0.54%
2023/07/05	21.7	89.79	17	90.08	90.10	4.7	1,456	0.32%
2023/07/04	152.3	88.77	12.8	88.77	88.90	139.5	1,438	9.70%	大買/鉅額交易
2023/07/03	49.4	95.75	112.4	95.96	96.20	-62.9	1,336	-4.71%	大賣/
2023/06/30	20.2	93.81	2	93.90	93.80	18.2	1,265	1.44%
2023/06/29	5.4	93.87	6	93.67	93.60	-0.6	1,262	-0.05%
2023/06/28	17.9	93.95	16.1	93.27	93.10	1.9	1,248	0.15%
2023/06/27	32.5	96.77	40.7	95.62	94.50	-8.2	1,226	-0.67%
2023/06/26	46.9	97.89	24.2	97.46	97.70	22.7	1,195	1.90%
2023/06/21	21.5	96.11	34.4	95.86	96.30	-12.9	1,137	-1.13%
2023/06/20	20.2	95.06	22.4	95.36	95.60	-2.2	1,107	-0.20%
2023/06/19	11.3	94.35	12.1	94.44	94.50	-0.8	1,106	-0.07%
2023/06/16	33.3	93.38	24.4	93.32	94.30	8.8	1,105	0.80%
2023/06/15	19	92.42	74.7	92.28	92.20	-55.6	1,087	-5.11%
2023/06/14	11.3	92.88	6.6	92.92	92.70	4.7	1,087	0.43%
2023/06/13	80.2	93.26	35.1	93.22	93.10	45.1	1,091	4.14%
2023/06/12	5.6	92.69	17	92.04	93.20	-11.4	1,099	-1.04%
2023/06/09	50	92.20	18	92.10	92.50	32	1,088	2.94%
2023/06/08	7.2	93.76	11.3	93.80	93.30	-4.2	1,087	-0.38%
2023/06/07	97.5	93.16	22.2	93.15	93.30	75.3	1,081	6.96%
2023/06/06	17.2	92.18	4.2	92.38	92.40	13	1,081	1.20%
2023/06/05	9.7	92.14	24	92.29	92.60	-14.4	1,095	-1.31%
2023/06/02	26.5	91.77	8.2	91.37	90.90	18.3	1,123	1.63%
2023/06/01	16.5	90.52	18	90.61	90.70	-1.5	1,116	-0.13%
2023/05/31	31.1	90.35	23.4	89.95	90.30	7.7	1,120	0.69%
2023/05/30	2	89.54	20	89.41	89.40	-18	1,108	-1.62%
2023/05/29	8.1	89.18	5	89.26	89.40	3.1	1,107	0.28%
2023/05/26	31	89.04	26.1	88.95	88.60	4.9	1,098	0.45%
2023/05/25	43	88.14	17.1	87.98	88.00	25.9	1,081	2.40%
2023/05/24	10	87.65	5.2	87.54	87.80	4.8	1,073	0.45%
2023/05/23	1	87.30	0	0.00	87.30	1	1,074	0.09%
2023/05/22	1	87.20	1	87.30	87.10	0	1,084	0.00%
2023/05/19	2.1	87.14	4	86.75	86.70	-1.9	1,083	-0.17%
2023/05/18	0.2	86.77	16	86.88	87.00	-15.9	1,090	-1.45%
2023/05/17	1.1	86.40	2	86.50	86.40	-1	1,099	-0.09%
2023/05/16	2.1	86.10	5	86.22	86.20	-2.9	1,125	-0.26%
2023/05/15	1	85.00	1	85.10	85.20	0	1,128	0.00%
2023/05/12	0	85.60	1	85.40	85.40	-1	1,144	-0.09%
2023/05/11	3.5	84.68	5	84.90	84.70	-1.5	1,154	-0.13%
2023/05/10	11.8	85.19	0	0.00	85.10	11.8	1,165	1.02%
2023/05/09	2	86.65	2	87.20	86.60	0	1,158	0.00%
2023/05/08	2.1	86.66	9.3	86.89	87.00	-7.3	1,178	-0.62%
2023/05/05	3.1	85.91	2	86.00	86.00	1.1	1,200	0.09%
2023/05/04	4	85.48	4.2	85.71	85.70	-0.2	1,250	-0.02%
2023/05/03	0.6	85.96	2	85.95	86.00	-1.4	1,285	-0.11%
2023/05/02	4.3	86.06	1.3	86.11	85.90	3	1,321	0.23%
2023/04/28	1	85.50	3.3	85.79	85.20	-2.3	1,330	-0.17%
2023/04/27	0.2	85.19	1	85.19	84.90	-0.8	1,328	-0.06%
2023/04/26	0.2	83.84	1	83.20	84.70	-0.8	1,328	-0.06%
2023/04/25	2.5	84.82	1	85.90	83.90	1.5	1,329	0.11%
2023/04/24	3	85.57	1	86.00	86.00	2	1,311	0.15%
2023/04/21	7.3	85.74	1.1	85.12	85.00	6.2	1,321	0.47%
2023/04/20	8.5	86.42	2	86.35	86.00	6.5	1,342	0.48%
2023/04/19	4.2	87.52	2	87.50	87.20	2.2	1,339	0.17%
2023/04/18	0.1	88.10	37.7	88.22	88.10	-37.6	1,329	-2.83%
2023/04/17	15.1	87.89	2	87.90	87.90	13.1	1,323	0.99%
2023/04/14	5.1	87.95	4	88.00	87.70	1.1	1,323	0.08%
2023/04/13	7.1	87.98	28	88.21	87.80	-21	1,322	-1.58%
2023/04/12	2	89.20	3.5	88.86	88.60	-1.5	1,323	-0.11%
2023/04/11	5.2	88.99	54	88.93	89.00	-48.8	1,317	-3.71%
2023/04/10	21	88.70	34	88.62	88.60	-13	1,316	-0.99%
2023/04/07	9	87.88	10.4	88.37	88.90	-1.4	1,322	-0.11%
2023/04/06	18.3	88.23	0	0.00	88.10	18.3	1,313	1.39%
2023/03/31	33	89.28	17	89.34	89.00	16	1,310	1.22%
2023/03/30	32.1	89.29	8	89.09	88.90	24.1	1,299	1.85%
2023/03/29	2	88.50	7.6	88.53	88.60	-5.6	1,289	-0.43%
2023/03/28	7.1	87.88	12	88.68	87.70	-5	1,301	-0.38%
2023/03/27	9	88.53	2.1	88.74	88.40	6.9	1,303	0.53%
2023/03/24	1.7	88.44	14	88.67	88.20	-12.3	1,314	-0.94%
2023/03/23	1	88.40	29.7	88.43	88.40	-28.7	1,299	-2.21%
2023/03/22	10.2	88.14	36	87.87	87.80	-25.8	1,289	-2.00%
2023/03/21	3	88.30	28.3	88.38	88.50	-25.2	1,265	-1.99%
2023/03/20	3	87.47	7.4	87.36	87.80	-4.4	1,251	-0.35%
2023/03/17	0.1	86.44	2	86.90	86.90	-1.9	1,244	-0.15%
2023/03/16	2	85.90	20	85.88	85.80	-18	1,240	-1.45%
2023/03/15	4.4	86.52	16.7	86.54	86.10	-12.4	1,239	-1.00%
2023/03/14	4.4	85.97	2.2	85.78	86.00	2.3	1,243	0.18%
2023/03/13	7.4	85.86	15.1	85.64	86.20	-7.7	1,243	-0.62%
2023/03/10	28.4	86.98	0.5	86.98	86.60	27.9	1,240	2.25%
2023/03/09	9.1	87.97	2.1	87.85	87.90	7	1,247	0.56%
2023/03/08	29.5	87.50	36.1	87.89	88.10	-6.6	1,241	-0.53%
2023/03/07	77	89.27	20.8	89.03	88.70	56.2	1,203	4.67%
2023/03/06	9.4	89.05	18	89.37	89.40	-8.6	1,148	-0.75%
2023/03/03	9.5	88.81	19.1	88.71	88.30	-9.6	1,132	-0.85%
2023/03/02	12.3	88.20	12.3	88.19	88.30	0	1,126	0.00%
2023/03/01	3.2	86.72	12	86.93	87.10	-8.8	1,113	-0.79%
2023/02/24	14	86.18	2	86.40	86.20	12	1,105	1.09%
2023/02/23	15.2	86.69	3.1	86.64	86.50	12.1	1,099	1.10%
2023/02/22	2.1	86.27	4.1	86.45	86.80	-2	1,104	-0.18%
2023/02/21	3.7	86.89	5	86.98	87.20	-1.3	1,110	-0.12%
2023/02/20	15.5	86.41	8	86.10	86.20	7.5	1,121	0.67%
2023/02/17	4.5	86.42	4.4	86.34	86.50	0.1	1,119	0.01%
2023/02/16	15.3	86.56	17	86.45	86.60	-1.7	1,128	-0.15%
2023/02/15	11.7	85.06	19	85.15	85.20	-7.3	1,135	-0.64%
2023/02/14	29	85.70	18	85.68	85.20	11	1,134	0.97%
2023/02/13	2.2	86.02	1.5	86.05	86.50	0.6	1,116	0.06%
2023/02/10	31.5	86.56	4.6	86.82	86.50	26.9	1,130	2.38%
2023/02/09	16.6	88.48	5.2	88.37	88.00	11.4	1,125	1.01%
2023/02/08	11.2	88.75	9.1	89.10	89.10	2.1	1,125	0.19%
2023/02/07	8.3	88.39	2	88.35	88.60	6.3	1,122	0.56%
2023/02/06	9.1	88.92	8.2	89.25	89.20	0.9	1,125	0.08%
2023/02/03	11.6	89.85	8.1	89.73	90.00	3.5	1,107	0.32%
2023/02/02	31.6	89.32	107.2	90.00	90.50	-75.5	1,083	-6.97%	大賣/
2023/02/01	23.9	88.48	16.1	88.58	88.70	7.7	1,040	0.74%
2023/01/31	25.5	86.75	86.5	87.04	87.10	-61	1,011	-6.03%
2023/01/30	10.9	84.99	13	84.53	85.10	-2.1	984	-0.22%
2023/01/17	2.3	82.60	7	82.80	82.50	-4.7	979	-0.48%
2023/01/16	16.4	83.11	20.2	83.07	83.00	-3.8	996	-0.38%
2023/01/13	16.3	83.71	3.3	83.38	83.30	13	1,012	1.29%
2023/01/12	8.3	85.19	3	85.27	84.60	5.3	1,061	0.50%
2023/01/11	8.2	85.65	8	85.77	85.80	0.2	1,087	0.02%
2023/01/10	8.3	84.97	26	84.37	85.40	-17.7	1,095	-1.62%
2023/01/09	9.2	82.93	19	83.43	83.30	-9.8	1,084	-0.90%
2023/01/06	7.3	81.83	14.2	82.54	82.50	-6.9	1,119	-0.61%
2023/01/05	3.1	81.72	4	81.75	81.80	-0.9	1,248	-0.07%
2023/01/04	25.1	81.54	25.1	81.50	81.50	0	1,260	0.00%
2023/01/03	12.1	81.81	18	82.18	82.20	-5.9	1,279	-0.46%
2022/12/30	23.1	81.29	14	82.70	82.70	9.1	1,306	0.70%
2022/12/29	1.1	81.54	1	81.40	81.40	0.1	1,298	0.01%
2022/12/28	4.2	81.40	8	81.84	81.30	-3.8	1,314	-0.29%
2022/12/27	1.3	81.88	18	82.02	82.30	-16.7	1,319	-1.27%
2022/12/26	24.6	81.80	10	81.50	81.50	14.6	1,327	1.10%
2022/12/23	3.2	81.65	11	82.69	83.00	-7.8	1,353	-0.58%
2022/12/22	15.3	82.39	4.4	82.73	82.40	11	1,378	0.79%
2022/12/21	18.3	82.32	12	82.23	81.80	6.3	1,402	0.45%
2022/12/20	39	84.44	30.5	83.44	83.00	8.5	1,406	0.61%
2022/12/19	4.4	85.30	4	85.80	85.50	0.4	1,429	0.03%
2022/12/16	3.3	85.52	14.1	85.87	86.20	-10.8	1,418	-0.76%
2022/12/15	10.4	85.20	3	85.20	85.20	7.4	1,401	0.53%
2022/12/14	12.8	84.91	4	85.00	85.40	8.8	1,403	0.63%
2022/12/13	7.7	84.83	2.5	84.86	84.20	5.2	1,398	0.37%
2022/12/12	10.5	84.66	12.1	85.00	85.20	-1.6	1,395	-0.11%
2022/12/09	18	84.29	6.1	84.35	84.30	11.9	1,402	0.85%
2022/12/08	1.4	83.23	4.2	84.14	84.40	-2.8	1,401	-0.20%
2022/12/07	3.4	82.86	13	82.94	83.30	-9.6	1,403	-0.68%
2022/12/06	37.7	84.13	15	83.10	83.00	22.7	1,401	1.62%
2022/12/05	21.3	86.13	12	85.82	85.80	9.3	1,387	0.67%
2022/12/02	13.2	86.09	10.1	86.07	86.00	3.1	1,384	0.23%
2022/12/01	18.5	85.34	14.2	85.32	85.40	4.4	1,375	0.32%
2022/11/30	3.3	83.07	18	83.21	83.50	-14.7	1,371	-1.07%
2022/11/29	3.4	81.96	2	82.10	82.10	1.4	1,367	0.10%
2022/11/28	1	82.00	3.1	82.13	82.20	-2.1	1,369	-0.15%
2022/11/25	10.1	82.28	6	81.62	81.60	4.1	1,375	0.30%
2022/11/24	7.1	81.50	8.1	82.27	82.50	-1	1,380	-0.07%
2022/11/23	9.1	81.35	3.1	81.37	81.20	6	1,372	0.44%
2022/11/22	5	81.26	6	81.22	81.20	-1	1,388	-0.07%
2022/11/21	1.1	81.63	5	81.54	81.60	-3.9	1,398	-0.28%
2022/11/18	15.2	82.85	9.1	82.58	82.00	6.2	1,398	0.44%
2022/11/17	8.2	82.68	8	83.29	83.10	0.2	1,399	0.02%
2022/11/16	0.3	83.40	9	82.52	82.90	-8.7	1,406	-0.62%
2022/11/15	17.3	81.71	9.2	81.92	82.10	8.1	1,400	0.58%
2022/11/14	8.1	81.58	10	81.51	81.60	-1.9	1,413	-0.13%
2022/11/11	20	82.10	25.1	81.07	81.00	-5	1,442	-0.35%
2022/11/10	26	80.42	8	80.25	80.40	18	1,448	1.24%
2022/11/09	12.1	80.08	11.2	80.10	80.10	0.8	1,480	0.06%
2022/11/08	25.3	80.13	29	79.92	79.40	-3.8	1,480	-0.25%
2022/11/07	11.1	78.89	18.4	79.21	79.50	-7.2	1,501	-0.48%
2022/11/04	15	77.98	16	78.66	78.80	-1	1,514	-0.07%
2022/11/03	3.3	77.99	9.1	78.45	78.40	-5.9	1,521	-0.38%
2022/11/02	25.3	77.51	10.1	77.75	77.50	15.2	1,526	1.00%
2022/11/01	3	76.80	4.1	76.63	76.90	-1.1	1,517	-0.07%
2022/10/31	1.2	75.95	3.2	76.16	76.30	-2	1,519	-0.13%
2022/10/28	9.1	75.02	8	75.36	75.50	1.1	1,524	0.07%
2022/10/27	11	74.75	38	75.24	75.50	-27	1,523	-1.77%
2022/10/26	40.1	74.39	20	74.20	74.20	20.1	1,532	1.31%
2022/10/25	4.1	75.51	5.1	75.71	75.10	-1	1,537	-0.07%
2022/10/24	31.1	76.01	35	75.78	75.60	-4	1,567	-0.25%
2022/10/21	19	76.28	16	76.21	76.00	3	1,562	0.19%
2022/10/20	12	75.72	67.3	75.82	76.20	-55.3	1,608	-3.44%
2022/10/19	43.2	75.71	39	76.12	75.70	4.1	1,580	0.26%
2022/10/18	13	75.32	34	75.25	75.10	-21	1,563	-1.34%
2022/10/17	5	72.44	10.3	72.53	74.20	-5.3	1,567	-0.34%
2022/10/14	52	73.74	33.7	73.80	73.50	18.3	1,571	1.16%
2022/10/13	92.7	75.12	52	75.61	71.70	40.7	1,546	2.63%
2022/10/12	1.1	71.17	3.1	71.58	72.40	-2	1,430	-0.14%
2022/10/11	6.1	70.51	31	70.71	71.00	-24.9	1,459	-1.70%
2022/10/07	37.1	72.12	19.8	72.28	72.00	17.3	1,517	1.14%
2022/10/06	4	74.92	2	75.00	74.70	2	1,572	0.13%
2022/10/05	11.2	75.29	13.2	75.24	75.00	-2	1,612	-0.12%
2022/10/04	11.5	73.68	7.1	73.49	73.90	4.4	1,620	0.27%
2022/10/03	3	70.73	2	71.15	71.50	1	1,630	0.06%
2022/09/30	5	71.36	26	71.18	71.90	-21	1,661	-1.26%
2022/09/29	37.1	73.16	35.1	72.42	72.30	2	1,693	0.12%
2022/09/28	6.1	73.22	12.1	73.73	73.00	-6	1,689	-0.36%
2022/09/27	43.3	76.02	8.1	75.99	76.00	35.2	1,694	2.07%
2022/09/26	23.1	76.98	5.3	77.94	76.40	17.8	1,731	1.03%
2022/09/23	5.3	81.56	2	81.30	81.30	3.3	1,734	0.19%
2022/09/22	10.1	82.50	1	83.10	82.50	9.1	1,755	0.52%
2022/09/21	15	84.31	20	84.23	83.90	-5	1,770	-0.28%
2022/09/20	2	85.25	2	85.16	85.00	0	1,803	0.00%
2022/09/19	1	84.40	1	84.50	84.80	0	1,822	0.00%
2022/09/16	3	84.93	2	85.85	85.10	1	1,830	0.05%
2022/09/15	4.1	84.45	6	84.80	85.10	-1.9	1,842	-0.10%
2022/09/14	3	83.43	2	84.10	84.40	1	1,863	0.05%
2022/09/13	19	85.16	30.3	85.35	85.10	-11.3	1,887	-0.60%
2022/09/12	32	84.61	156	84.13	84.00	-124	1,920	-6.45%	大賣/鉅額交易
2022/09/08	14.3	82.68	94	82.60	84.00	-79.7	1,951	-4.09%
2022/09/07	29	81.59	96.1	82.16	82.00	-67	1,990	-3.37%
2022/09/06	28.4	82.49	283	82.72	82.30	-254.6	2,014	-12.64%	大賣/鉅額交易
2022/09/05	18.2	85.30	18	84.29	84.20	0.2	2,030	0.01%
2022/09/02	22	85.37	32	85.57	85.50	-10	2,065	-0.48%
2022/09/01	13	85.93	10	86.07	85.70	3	2,138	0.14%
2022/08/31	15	86.36	34	86.56	86.90	-19	2,226	-0.85%
2022/08/30	3	86.13	2.2	86.40	86.30	0.9	2,272	0.04%
2022/08/29	24.3	85.89	1.6	85.91	85.80	22.7	2,307	0.98%
2022/08/26	34.2	88.17	35.1	88.21	88.40	-0.8	2,298	-0.04%
2022/08/25	10	86.78	199	86.99	86.80	-189	2,303	-8.21%	大賣/鉅額交易
2022/08/24	19.3	86.45	2.1	86.05	86.10	17.1	2,332	0.73%
2022/08/23	19.6	87.60	0	0.00	87.10	19.6	2,329	0.84%
2022/08/22	12	89.22	17	89.16	89.00	-5	2,355	-0.21%
2022/08/19	32.1	89.48	38	89.41	89.40	-6	2,361	-0.25%
2022/08/18	172.6	89.17	35	89.20	89.40	137.6	2,343	5.87%	大買/鉅額交易
2022/08/17	125	90.53	46	90.96	90.80	79	2,308	3.42%	大買/
2022/08/16	253.3	90.88	58	90.84	90.80	195.3	2,320	8.42%	大買/鉅額交易
2022/08/15	128	89.87	24.5	89.79	89.80	103.5	2,283	4.53%	大買/鉅額交易
2022/08/12	254.1	89.85	103	89.84	90.00	151.1	2,281	6.62%	大買/大賣/鉅額交易
2022/08/11	98.1	88.71	87	89.05	88.50	11.1	2,257	0.49%
2022/08/10	73.1	87.91	14	87.81	87.80	59.1	2,260	2.61%
2022/08/09	70.1	87.41	80.5	87.69	88.00	-10.4	2,261	-0.46%
2022/08/08	28	86.03	33	86.80	86.90	-5	2,267	-0.22%
2022/08/05	42	86.44	54	86.55	86.70	-12	2,279	-0.53%
2022/08/04	10.2	85.12	10.1	85.36	86.00	0.1	2,303	0.01%
2022/08/03	20	86.55	10	86.42	86.10	10	2,295	0.44%
2022/08/02	15.1	86.66	11	86.64	86.70	4.1	2,304	0.18%
2022/08/01	17.2	87.90	11	87.67	87.60	6.2	2,295	0.27%
2022/07/29	11.1	87.46	34	87.24	87.40	-22.9	2,288	-1.00%
2022/07/28	10	84.81	31	84.94	85.00	-21	2,266	-0.93%
2022/07/27	20.2	82.54	34.5	82.92	84.30	-14.3	2,261	-0.63%
2022/07/26	89.1	85.09	68	83.62	83.70	21.1	2,201	0.96%
2022/07/25	26	85.92	50	86.54	86.40	-24	2,178	-1.10%
2022/07/22	66	86.66	63	86.25	86.10	3	2,188	0.14%
2022/07/21	40	86.38	58	86.84	87.00	-18	2,206	-0.82%
2022/07/20	37	87.58	41.3	87.37	86.80	-4.3	2,227	-0.19%
2022/07/19	20.1	86.89	31	86.98	86.90	-10.9	2,255	-0.48%
2022/07/18	47.5	87.45	23	87.25	87.50	24.5	2,276	1.08%
2022/07/15	76.6	86.06	28.1	85.46	86.00	48.5	2,269	2.14%
2022/07/14	37.4	90.10	82	90.83	90.90	-44.6	2,244	-1.99%
2022/07/13	10.1	90.19	19.1	90.33	90.80	-9	2,190	-0.41%
2022/07/12	21.5	86.95	18	87.11	86.90	3.5	2,169	0.16%
2022/07/11	24	89.09	35	89.59	89.60	-11	2,172	-0.51%
2022/07/08	24.1	87.84	25	88.35	88.40	-0.9	2,158	-0.04%
2022/07/07	33.4	82.61	82.2	83.77	84.00	-48.8	2,120	-2.30%
2022/07/06	9.1	85.56	2	84.25	83.70	7.1	2,083	0.34%
2022/07/05	7.3	85.63	12	86.13	86.30	-4.7	2,101	-0.22%
2022/07/04	54	85.93	31.3	84.68	84.60	22.8	2,090	1.09%
2022/07/01	23.4	88.76	41	88.72	87.60	-17.6	2,089	-0.84%
2022/06/30	36.3	91.31	24	90.87	90.70	12.3	2,052	0.60%
2022/06/29	21.6	94.10	43	93.32	93.20	-21.4	2,033	-1.05%
2022/06/28	104.5	96.10	115	95.22	95.20	-10.5	2,026	-0.52%	大買/大賣/
2022/06/27	44.2	98.01	40.4	98.25	98.30	3.8	2,017	0.19%
2022/06/24	39	97.83	38	97.19	97.10	1	2,028	0.05%
2022/06/23	54.3	97.31	58.1	96.83	96.80	-3.8	2,061	-0.18%
2022/06/22	32.7	98.93	47.5	98.28	97.30	-14.8	2,081	-0.71%
2022/06/21	59.3	98.06	53	98.93	99.10	6.3	2,132	0.30%
2022/06/20	45	98.94	50.1	97.72	97.00	-5.2	2,135	-0.24%
2022/06/17	22.3	99.35	29.3	98.99	99.00	-7	2,138	-0.33%
2022/06/16	66.1	101.28	54.1	100.49	99.10	12	2,221	0.54%
2022/06/15	40.2	100.79	46	100.78	100.50	-5.8	2,233	-0.26%
2022/06/14	70.2	100.34	65.2	100.36	100.50	5	2,279	0.22%
2022/06/13	49.1	101.16	101	100.86	101.00	-51.9	2,296	-2.26%	大賣/
2022/06/10	59.2	102.55	44	102.82	103.00	15.2	2,275	0.67%
2022/06/09	38	101.74	103.7	101.99	102.50	-65.7	2,215	-2.96%	大賣/
2022/06/08	33	100.28	45.2	100.55	100.50	-12.2	2,140	-0.57%
2022/06/07	32.5	99.32	60.4	99.45	99.10	-27.9	2,123	-1.31%
2022/06/06	16.2	98.56	19	98.66	98.70	-2.8	2,116	-0.13%
2022/06/02	15.5	98.02	15	98.07	98.00	0.5	2,170	0.02%
2022/06/01	28	97.96	35	97.94	98.10	-7	2,209	-0.32%
2022/05/31	18.5	96.88	19.1	96.88	96.90	-0.6	2,200	-0.03%
2022/05/30	22	96.37	24.1	96.47	96.80	-2.1	2,220	-0.09%
2022/05/27	8	93.55	21	93.91	93.90	-13	2,210	-0.59%
2022/05/26	3	92.50	3.2	92.73	92.40	-0.2	2,284	-0.01%
2022/05/25	1	92.20	25.5	92.25	93.00	-24.5	2,335	-1.05%
2022/05/24	28.1	93.93	16.1	92.56	92.10	12	2,373	0.50%
2022/05/23	16.1	93.40	24.2	93.12	93.10	-8.1	2,347	-0.34%
2022/05/20	19	93.26	21	93.13	93.10	-2	2,374	-0.08%
2022/05/19	40.5	92.26	17.3	92.61	92.70	23.2	2,376	0.98%
2022/05/18	17	93.08	52.6	93.13	93.50	-35.6	2,376	-1.50%
2022/05/17	16.6	91.39	54.7	91.27	91.60	-38.2	2,378	-1.60%
2022/05/16	47.3	90.04	64	89.95	89.60	-16.7	2,388	-0.70%
2022/05/13	32.3	87.85	62.1	88.09	88.10	-29.8	2,391	-1.25%
2022/05/12	65.4	87.61	24	86.62	86.00	41.4	2,403	1.72%
2022/05/11	16	89.63	9	89.51	89.30	7	2,393	0.29%
2022/05/10	22.4	89.41	12.3	89.69	90.30	10.1	2,433	0.41%
2022/05/09	30.1	90.56	22	90.03	90.00	8.1	2,472	0.33%
2022/05/06	12.6	91.92	10	92.29	92.30	2.6	2,502	0.10%
2022/05/05	9.2	93.10	16.1	93.34	93.60	-6.9	2,535	-0.27%
2022/05/04	3.1	92.66	9	92.46	92.50	-6	2,663	-0.22%
2022/05/03	2.8	90.42	7	90.86	90.80	-4.2	2,731	-0.15%
2022/04/29	3.4	90.96	23	91.07	91.00	-19.6	2,871	-0.68%
2022/04/28	32.1	90.03	25	90.18	90.10	7.1	2,924	0.24%
2022/04/27	15.8	88.53	26.1	89.05	90.90	-10.3	2,996	-0.34%
2022/04/26	58.8	92.20	58	91.26	90.90	0.8	3,019	0.03%
2022/04/25	38.8	93.24	32.4	92.82	92.30	6.4	3,037	0.21%
2022/04/22	35.2	96.56	28.1	96.20	96.00	7.1	3,038	0.23%
2022/04/21	15	98.75	10	98.82	98.20	5	3,060	0.16%
2022/04/20	29	98.17	33	98.32	99.40	-4	3,064	-0.13%
2022/04/19	8	96.75	15	97.01	98.00	-7	3,042	-0.23%
2022/04/18	27.2	95.00	22	94.60	94.60	5.2	3,058	0.17%
2022/04/15	21.2	96.53	27	96.69	95.80	-5.8	3,083	-0.19%
2022/04/14	6.2	97.43	41	97.26	97.20	-34.8	3,185	-1.09%
2022/04/13	12.1	96.85	6	96.68	97.40	6.1	3,256	0.19%
2022/04/12	36.2	95.77	21	95.61	95.50	15.2	3,329	0.46%
2022/04/11	66.4	97.85	25.4	97.12	96.70	41	3,403	1.21%
2022/04/08	9.5	98.62	15	98.85	99.40	-5.5	3,430	-0.16%
2022/04/07	81.8	99.79	47.3	99.13	97.90	34.5	3,493	0.99%
2022/04/06	20.5	100.89	27.1	101.20	101.50	-6.6	3,693	-0.18%
2022/04/01	23.1	101.15	19.2	101.71	102.00	3.9	3,750	0.10%
2022/03/31	33	101.68	18.2	102.39	102.50	14.9	3,780	0.39%
2022/03/30	31.5	102.59	20	102.78	103.00	11.5	3,848	0.30%
2022/03/29	37	101.77	23.1	102.04	101.50	13.9	4,044	0.34%
2022/03/28	32.2	100.69	39	101.92	102.50	-6.8	4,443	-0.15%
2022/03/25	26.2	102.52	23	103.17	102.00	3.2	4,745	0.07%
2022/03/24	28	103.36	31.2	103.53	103.00	-3.1	4,738	-0.07%
2022/03/23	26	102.08	19.1	102.61	103.00	7	4,709	0.15%
2022/03/22	46.1	102.26	39	102.49	102.50	7.1	4,763	0.15%
2022/03/21	70.5	103.19	85.3	102.91	103.00	-14.8	4,773	-0.31%
2022/03/18	14.1	100.78	32	100.97	100.50	-17.9	4,753	-0.38%
2022/03/17	45.1	100.12	60.2	100.08	100.00	-15.1	4,754	-0.32%
2022/03/16	8	98.23	23.3	98.30	98.30	-15.3	4,718	-0.33%
2022/03/15	14.1	96.72	18	96.20	96.50	-3.9	4,742	-0.08%
2022/03/14	40.1	97.57	23	97.63	97.20	17.1	4,811	0.36%
2022/03/11	9.1	98.86	11	98.55	98.30	-1.9	4,912	-0.04%
2022/03/10	16.2	98.50	28	98.73	98.70	-11.8	5,020	-0.24%
2022/03/09	23	97.62	53	97.15	96.90	-30	5,044	-0.59%
2022/03/08	17.3	96.54	131.5	97.31	96.70	-114.2	5,101	-2.24%	大賣/鉅額交易
2022/03/07	28.2	94.65	34.6	94.91	95.80	-6.4	5,099	-0.13%
2022/03/04	11	97.66	7	98.29	97.30	4	5,116	0.08%
2022/03/03	26.1	98.25	50	98.66	98.80	-23.9	5,192	-0.46%
2022/03/02	32	98.32	15.2	98.38	98.30	16.8	5,214	0.32%
2022/03/01	42.3	98.50	44.7	98.43	98.80	-2.3	5,293	-0.04%
2022/02/25	38	95.53	33.4	95.58	96.40	4.6	5,263	0.09%
2022/02/24	34.5	93.77	29.1	94.11	93.10	5.4	5,334	0.10%
2022/02/23	4.1	95.32	21	95.23	95.40	-16.9	5,393	-0.31%
2022/02/22	27.4	95.34	15.2	95.06	95.20	12.2	5,581	0.22%
2022/02/21	8	96.21	11	96.55	96.60	-3	5,764	-0.05%
2022/02/18	6.1	96.22	12	95.87	96.50	-5.9	6,150	-0.10%
2022/02/17	31.4	96.43	21	95.99	95.70	10.4	6,342	0.16%
2022/02/16	8.1	96.23	27.3	96.19	96.90	-19.2	6,626	-0.29%
2022/02/15	12	95.03	7.4	95.32	94.60	4.6	6,651	0.07%
2022/02/14	37.7	94.26	39	94.10	94.20	-1.3	6,750	-0.02%
2022/02/11	22.2	96.51	9.6	96.49	96.50	12.6	6,763	0.19%
2022/02/10	27.1	96.70	16.3	96.39	96.20	10.8	6,811	0.16%
2022/02/09	20.2	96.18	19	96.21	97.20	1.2	6,830	0.02%
2022/02/08	20.5	94.95	30	95.23	95.20	-9.5	6,935	-0.14%
2022/02/07	37.7	93.17	36.8	94.06	94.70	0.9	6,957	0.01%
2022/01/26	67.4	93.04	265	93.19	92.60	-197.6	6,985	-2.83%	大賣/鉅額交易
2022/01/25	70.4	95.77	60.2	96.09	95.40	10.2	7,096	0.14%
2022/01/24	151.1	96.80	83.1	96.21	96.10	68	7,156	0.95%	大買/
2022/01/21	17.6	99.60	24	99.88	99.40	-6.4	7,050	-0.09%
2022/01/20	41.6	99.94	19	100.28	100.50	22.6	7,024	0.32%
2022/01/19	84.5	100.76	50	100.79	100.50	34.5	6,974	0.49%
2022/01/18	73.1	102.66	34	103.22	102.50	39.1	6,945	0.56%
2022/01/17	61.2	101.77	44	102.00	102.00	17.2	6,912	0.25%
2022/01/14	65.1	101.87	58.4	102.04	102.50	6.7	6,903	0.10%
2022/01/13	89.2	101.49	47	101.93	102.00	42.2	6,915	0.61%
2022/01/12	67.4	101.43	58	101.61	101.50	9.4	6,922	0.14%
2022/01/11	40.4	101.78	41	102.04	101.50	-0.6	6,967	-0.01%
2022/01/10	34.1	101.62	66	102.36	103.00	-31.9	6,949	-0.46%
2022/01/07	219.6	103.32	69	102.55	102.50	150.6	6,945	2.17%	大買/鉅額交易
2022/01/06	71	104.80	84	105.02	105.50	-13	6,861	-0.19%
2022/01/05	290.2	106.35	66.2	106.31	106.00	224	6,844	3.27%	大買/鉅額交易
2022/01/04	42.1	107.26	158.2	107.41	107.50	-116.1	6,801	-1.71%	大賣/鉅額交易
2022/01/03	125.1	106.33	65	106.29	106.00	60.1	6,758	0.89%	大買/
2021/12/30	84.4	106.05	43.5	106.26	105.50	40.8	6,756	0.60%
2021/12/29	210.3	109.27	190.1	109.20	107.00	20.2	6,754	0.30%	大買/大賣/
2021/12/28	88.3	105.78	71.1	105.64	105.50	17.2	6,643	0.26%
2021/12/27	40.3	106.84	91	107.21	106.50	-50.7	6,718	-0.76%
2021/12/24	135	107.51	87.2	107.50	106.50	47.8	6,807	0.70%	大買/
2021/12/23	206.8	110.01	238.3	110.96	108.50	-31.5	6,800	-0.46%	大買/大賣/
2021/12/22	277.3	110.52	318	110.62	111.00	-40.8	6,660	-0.61%	大買/大賣/
2021/12/21	214.2	107.12	313	107.00	107.50	-98.8	6,439	-1.53%	大買/大賣/
2021/12/20	52	102.85	12	102.54	102.50	40	6,139	0.65%
2021/12/17	38.1	102.59	29.4	103.02	102.00	8.8	6,155	0.14%
2021/12/16	36.3	102.78	59.1	102.90	103.50	-22.8	6,190	-0.37%
2021/12/15	18.1	100.68	38.3	100.64	101.00	-20.3	6,197	-0.33%
2021/12/14	132.2	99.74	72	99.98	99.20	60.2	6,174	0.97%	大買/
2021/12/13	67.5	100.38	51.5	100.33	100.00	16	6,151	0.26%
2021/12/10	52.1	100.82	43.5	100.71	101.00	8.6	6,263	0.14%
2021/12/09	99.8	101.27	74.8	100.85	100.50	25	6,366	0.39%
2021/12/08	110.3	101.90	83.1	101.98	102.00	27.2	6,336	0.43%	大買/
2021/12/07	174.3	101.29	170.1	100.69	101.00	4.1	6,287	0.07%	大買/大賣/
2021/12/06	160.4	103.10	93	102.48	102.00	67.4	6,209	1.08%	大買/
2021/12/03	48.3	104.58	58	104.97	105.50	-9.7	6,141	-0.16%
2021/12/02	148.4	105.22	95.5	103.84	103.50	52.9	6,153	0.86%	大買/
2021/12/01	83.3	104.16	82.2	105.05	105.50	1.1	6,141	0.02%
2021/11/30	78.7	106.45	56	106.25	105.50	22.7	6,109	0.37%
2021/11/29	70.3	103.00	98.3	103.46	104.00	-28	6,109	-0.46%
2021/11/26	70.2	105.62	85.3	105.08	104.50	-15.1	6,056	-0.25%
2021/11/25	111.1	106.90	87.5	106.64	107.00	23.6	6,025	0.39%	大買/
2021/11/24	39.2	107.73	53.3	108.14	108.50	-14.1	5,942	-0.24%
2021/11/23	165.6	109.51	109.6	107.58	107.50	56	5,932	0.94%	大買/大賣/
2021/11/22	152.7	112.77	53.4	112.77	112.50	99.3	5,856	1.70%	大買/
2021/11/19	121.5	112.45	51.2	112.66	111.50	70.3	5,834	1.20%	大買/
2021/11/18	147	112.90	124.8	113.13	113.00	22.3	5,740	0.39%	大買/大賣/
2021/11/17	195.4	113.32	264.6	113.83	115.00	-69.2	5,633	-1.23%	大買/大賣/
2021/11/16	147	108.65	122.1	109.41	110.00	25	5,309	0.47%	大買/大賣/
2021/11/15	166.2	108.58	234.9	108.25	110.50	-68.6	5,192	-1.32%	大買/大賣/
2021/11/12	38	102.08	48.1	101.98	102.00	-10.1	4,991	-0.20%
2021/11/11	93.1	102.49	137.6	102.96	101.50	-44.5	5,016	-0.89%	大賣/
2021/11/10	52.3	100.06	39	100.42	100.50	13.3	4,994	0.27%
2021/11/09	60.3	99.23	90.8	99.69	100.50	-30.6	5,037	-0.61%
2021/11/08	58.3	98.22	67.7	98.73	97.90	-9.4	5,061	-0.19%
2021/11/05	167.3	98.40	162	98.47	98.20	5.3	5,092	0.10%	大買/大賣/
2021/11/04	73.9	101.03	24.5	101.32	100.00	49.4	5,018	0.99%
2021/11/03	73.2	101.61	35	102.06	101.00	38.2	5,050	0.76%
2021/11/02	281.1	105.02	140.3	104.49	101.50	140.8	5,022	2.80%	大買/大賣/鉅額交易
2021/11/01	71.3	105.54	139.1	106.17	107.00	-67.8	4,814	-1.41%	大賣/
2021/10/29	42.6	102.62	17.1	102.77	102.50	25.5	4,762	0.54%
2021/10/28	39.1	103.56	18.1	103.11	103.00	21	4,883	0.43%
2021/10/27	14.2	102.76	61.5	103.24	104.00	-47.2	4,928	-0.96%
2021/10/26	69.5	102.27	13.3	102.92	101.50	56.3	5,000	1.13%
2021/10/25	50.3	102.12	23.1	102.94	103.50	27.2	5,079	0.54%
2021/10/22	67.2	100.74	116	101.70	102.00	-48.8	5,257	-0.93%	大賣/
2021/10/21	35.1	102.31	51	102.24	101.00	-16	5,430	-0.29%
2021/10/20	28.1	100.63	19	101.34	101.00	9.1	5,478	0.17%
2021/10/19	53	100.10	84.4	100.70	101.00	-31.4	5,548	-0.57%
2021/10/18	62	97.62	79	98.21	98.00	-17	5,636	-0.30%
2021/10/15	42.2	98.06	69	98.02	97.70	-26.9	5,820	-0.46%
2021/10/14	96	96.24	69	96.74	96.00	27	6,050	0.45%
2021/10/13	72.4	97.99	94.1	98.08	96.40	-21.8	6,354	-0.34%
2021/10/12	92.7	99.08	32	98.93	98.00	60.7	6,983	0.87%
2021/10/08	75	100.72	74.1	100.53	100.00	0.9	7,137	0.01%
2021/10/07	70	100.40	97.7	100.83	100.50	-27.7	7,265	-0.38%
2021/10/06	78.6	99.80	41	99.63	97.60	37.6	7,620	0.49%
2021/10/05	95.6	98.08	126	98.36	99.70	-30.4	7,824	-0.39%	大賣/
2021/10/04	167	97.64	147.2	97.40	95.70	19.8	7,768	0.26%	大買/大賣/
2021/10/01	232	100.83	104.5	101.08	99.30	127.6	7,774	1.64%	大買/大賣/鉅額交易
2021/09/30	111.7	104.91	87	105.69	105.00	24.7	7,783	0.32%	大買/
2021/09/29	103.3	105.90	73	106.04	106.00	30.3	7,900	0.38%	大買/
2021/09/28	134	109.84	206.2	110.00	108.50	-72.2	8,106	-0.89%	大買/大賣/
2021/09/27	60.1	107.03	46	107.12	107.50	14.1	8,108	0.17%
2021/09/24	72.1	106.22	55	106.87	106.50	17.1	8,199	0.21%
2021/09/23	44.1	104.14	68	104.64	105.50	-24	8,290	-0.29%
2021/09/22	64.2	101.00	38	101.09	100.50	26.2	8,497	0.31%
2021/09/17	42	103.45	62.4	104.17	104.50	-20.3	8,609	-0.24%
2021/09/16	37	103.18	33	103.70	104.00	4	9,035	0.04%
2021/09/15	239.5	104.66	43	103.28	102.50	196.5	9,565	2.05%	大買/鉅額交易
2021/09/14	95.1	108.63	233	109.62	110.00	-137.9	9,945	-1.39%	大賣/鉅額交易
2021/09/13	47.2	105.53	19	105.29	105.00	28.2	10,025	0.28%
2021/09/10	36	107.04	24	107.17	107.00	12	10,276	0.12%
2021/09/09	18	107.50	26	107.85	108.00	-8	10,560	-0.08%
2021/09/08	35.2	106.43	68	106.17	106.00	-32.8	11,178	-0.29%
2021/09/07	41.7	107.62	33.4	108.51	107.00	8.3	11,465	0.07%
2021/09/06	78.3	112.55	36.1	113.19	111.00	42.3	12,085	0.35%
2021/09/03	32.1	115.53	23	115.80	115.50	9.1	12,114	0.08%
2021/09/02	104	117.04	125.1	116.78	115.50	-21.1	12,322	-0.17%	大買/大賣/
2021/09/01	19.1	115.84	64	115.81	117.00	-45	12,352	-0.36%
2021/08/31	34	113.32	56	114.19	114.00	-22	12,393	-0.18%
2021/08/30	17	114.12	26	114.46	114.00	-9	12,505	-0.07%
2021/08/27	71.1	114.14	28	114.64	114.00	43.1	12,560	0.34%
2021/08/26	39	114.94	42.2	115.84	116.00	-3.2	12,646	-0.03%
2021/08/25	35.4	114.30	66	114.86	115.50	-30.6	12,808	-0.24%
2021/08/24	124.1	113.32	51	112.45	112.00	73.1	12,993	0.56%	大買/
2021/08/23	48.1	113.03	84.1	112.97	114.00	-36.1	13,333	-0.27%
2021/08/20	66.1	107.37	68	107.70	106.50	-1.9	13,424	-0.01%
2021/08/19	56.7	113.30	31	113.29	111.50	25.7	13,562	0.19%
2021/08/18	75.3	112.26	62	113.19	116.00	13.3	13,751	0.10%
2021/08/17	49.1	115.07	52	115.08	112.00	-2.9	13,868	-0.02%
2021/08/16	49.3	114.73	31	115.27	114.50	18.3	13,873	0.13%
2021/08/13	57.2	120.27	27	119.61	118.00	30.2	13,892	0.22%
2021/08/12	38.1	122.28	52	123.31	123.00	-13.9	13,908	-0.10%
2021/08/11	37.3	119.11	36.1	120.24	119.00	1.2	13,958	0.01%
2021/08/10	39.1	120.31	22	122.00	122.00	17.1	14,020	0.12%
2021/08/09	30.7	121.50	39.1	122.62	122.00	-8.4	14,081	-0.06%
2021/08/06	43.2	122.27	42	122.37	121.50	1.2	14,159	0.01%
2021/08/05	47.4	124.73	36.3	124.61	124.00	11.1	14,264	0.08%
2021/08/04	63	126.25	46.1	125.88	125.50	16.9	14,533	0.12%
2021/08/03	112.1	126.13	76.1	126.06	126.50	36	14,698	0.24%	大買/
2021/08/02	28.1	121.67	51.1	122.48	123.00	-22.9	14,781	-0.16%
2021/07/30	70.3	121.63	62.8	121.78	120.00	7.5	14,875	0.05%
2021/07/29	98.5	119.22	71.1	120.37	121.50	27.4	14,921	0.18%
2021/07/28	115	117.50	108.9	117.85	118.00	6.1	15,080	0.04%	大買/大賣/
2021/07/27	151	124.00	155.2	123.87	122.00	-4.1	15,144	-0.03%	大買/大賣/
2021/07/26	95.7	127.78	74.1	128.97	128.00	21.6	15,160	0.14%
2021/07/23	62.4	128.97	61.8	128.95	128.00	0.6	15,236	0.00%
2021/07/22	149.9	129.62	164	129.94	129.00	-14.1	15,528	-0.09%	大買/大賣/
2021/07/21	151.6	127.67	224	128.99	126.50	-72.4	15,502	-0.47%	大買/大賣/
2021/07/20	227.1	131.67	253.2	131.07	129.00	-26.1	15,427	-0.17%	大買/大賣/
2021/07/19	279.2	139.12	219.5	139.63	137.00	59.8	15,285	0.39%	大買/大賣/
2021/07/16	566.8	139.19	871.3	139.19	138.50	-304.6	15,115	-2.01%	大買/大賣/鉅額交易
2021/07/15	157.4	130.36	234.2	131.91	134.00	-76.8	14,640	-0.52%	大買/大賣/
2021/07/14	154.8	129.19	164.3	129.44	131.00	-9.5	14,768	-0.06%	大買/大賣/
2021/07/13	564.3	131.21	522.6	131.89	128.00	41.7	14,836	0.28%	大買/大賣/
2021/07/12	196.8	128.91	174.2	128.97	129.50	22.6	14,661	0.15%	大買/大賣/
2021/07/09	54.1	124.12	36.3	124.24	124.00	17.8	14,678	0.12%
2021/07/08	104.3	127.14	69.1	127.04	125.50	35.3	15,415	0.23%	大買/
2021/07/07	112.2	126.08	177	126.25	125.50	-64.8	16,004	-0.41%	大買/大賣/
2021/07/06	122.4	126.49	93.4	126.37	126.00	29	15,989	0.18%	大買/
2021/07/05	414.1	130.99	168.3	130.00	131.00	245.8	15,922	1.54%	大買/大賣/鉅額交易
2021/07/02	130.1	125.09	149.1	126.00	129.00	-19	15,715	-0.12%	大買/大賣/
2021/07/01	91.7	122.97	170	122.14	122.00	-78.4	15,683	-0.50%	大賣/
2021/06/30	199.3	126.46	113.2	126.55	126.00	86.1	15,637	0.55%	大買/大賣/
2021/06/29	199.6	126.81	271.7	127.04	125.00	-72.2	15,576	-0.46%	大買/大賣/
2021/06/28	177.7	131.90	188.1	132.35	131.50	-10.4	15,423	-0.07%	大買/大賣/
2021/06/25	608.3	134.76	688.9	134.32	132.00	-80.5	15,338	-0.53%	大買/大賣/
2021/06/24	678.6	130.13	513.3	130.35	132.00	165.3	15,053	1.10%	大買/大賣/鉅額交易
2021/06/23	416.4	125.99	430.7	125.88	126.50	-14.3	14,737	-0.10%	大買/大賣/
2021/06/22	190.7	119.63	258.7	120.70	119.00	-68	14,266	-0.48%	大買/大賣/
2021/06/21	306.7	120.33	275.8	120.32	119.00	30.9	14,163	0.22%	大買/大賣/
2021/06/18	220.5	122.31	233.6	122.53	121.00	-13.1	13,911	-0.09%	大買/大賣/
2021/06/17	405.3	119.70	484.6	119.67	119.00	-79.3	13,634	-0.58%	大買/大賣/
2021/06/16	276.7	114.72	172.1	114.90	114.00	104.6	13,051	0.80%	大買/大賣/鉅額交易
2021/06/15	401.3	112.49	376.5	114.70	116.00	24.8	12,759	0.19%	大買/大賣/
2021/06/11	96	107.45	58.1	107.52	107.00	37.9	12,191	0.31%
2021/06/10	139.3	107.84	267	108.66	109.00	-127.8	12,177	-1.05%	大買/大賣/鉅額交易
2021/06/09	163.2	104.29	40	104.90	104.50	123.2	12,088	1.02%	大買/鉅額交易
2021/06/08	80.6	106.75	78.2	106.85	106.00	2.4	12,152	0.02%
2021/06/07	267.1	105.26	130	106.31	107.50	137.1	12,238	1.12%	大買/大賣/鉅額交易
2021/06/04	99.2	105.86	62.1	106.19	105.50	37.2	12,201	0.30%
2021/06/03	82.1	107.12	90	107.19	107.50	-8	12,258	-0.06%
2021/06/02	213.5	107.98	124.1	107.25	105.50	89.4	12,254	0.73%	大買/大賣/
2021/06/01	191.3	111.10	136	111.43	111.00	55.3	12,196	0.45%	大買/大賣/
2021/05/31	372.6	107.11	451.7	107.41	110.50	-79.2	12,099	-0.65%	大買/大賣/
2021/05/28	187.2	103.04	64.4	103.51	103.00	122.9	11,802	1.04%	大買/鉅額交易
2021/05/27	270.7	102.40	113.7	103.27	104.00	157	11,748	1.34%	大買/大賣/鉅額交易
2021/05/26	123.4	102.33	210.1	103.02	105.00	-86.7	11,683	-0.74%	大買/大賣/
2021/05/25	147.5	98.43	235.4	98.77	99.30	-87.9	11,596	-0.76%	大買/大賣/
2021/05/24	73.4	92.62	113	93.03	94.10	-39.6	11,609	-0.34%	大賣/
2021/05/21	99.1	92.78	45	93.53	92.30	54.1	11,720	0.46%
2021/05/20	94.5	92.20	136	92.98	92.20	-41.6	11,886	-0.35%	大賣/
2021/05/19	126.6	92.71	116.5	92.27	92.20	10.1	12,207	0.08%	大買/大賣/
2021/05/18	150	93.45	180.1	93.62	94.90	-30	12,418	-0.24%	大買/大賣/
2021/05/17	98.4	88.14	175.2	88.57	88.30	-76.8	12,800	-0.60%	大賣/
2021/05/14	185	94.06	123	93.90	93.30	62	13,072	0.47%	大買/大賣/
2021/05/13	106.2	91.67	142.2	91.70	92.40	-36	13,025	-0.28%	大買/大賣/
2021/05/12	313.1	93.53	188.2	93.77	91.40	124.9	12,988	0.96%	大買/大賣/鉅額交易
2021/05/11	167.6	100.19	173.6	101.07	99.20	-6	12,839	-0.05%	大買/大賣/
2021/05/10	192.4	105.52	74.2	104.17	103.00	118.2	12,721	0.93%	大買/鉅額交易
2021/05/07	113.2	109.53	60.2	110.15	110.00	53	12,624	0.42%	大買/
2021/05/06	60.2	107.66	88.8	108.27	108.00	-28.6	12,630	-0.23%
2021/05/05	212.4	112.79	131.2	112.49	108.00	81.2	13,355	0.61%	大買/大賣/
2021/05/04	164.9	111.38	144.2	110.23	111.00	20.7	13,658	0.15%	大買/大賣/
2021/05/03	243.8	120.96	169.5	118.64	116.00	74.3	13,475	0.55%	大買/大賣/
2021/04/29	133.1	124.81	158.2	125.77	127.50	-25.1	13,328	-0.19%	大買/大賣/
2021/04/28	183.4	125.19	204.4	125.92	127.50	-21	13,283	-0.16%	大買/大賣/
2021/04/27	51.2	116.00	92.4	116.68	117.50	-41.2	13,151	-0.31%
2021/04/26	105	115.10	98	115.51	116.00	7	13,150	0.05%	大買/
2021/04/23	42	111.68	92.2	112.04	114.00	-50.2	13,240	-0.38%
2021/04/22	147.2	111.17	203.2	111.29	108.50	-56	13,317	-0.42%	大買/大賣/
2021/04/21	143.4	114.54	228.8	114.79	113.00	-85.4	13,471	-0.63%	大買/大賣/
2021/04/20	246.4	111.84	306.4	112.24	113.50	-60	14,059	-0.43%	大買/大賣/
2021/04/19	189.3	110.00	150	109.93	109.00	39.3	13,917	0.28%	大買/大賣/
2021/04/16	180	108.72	219.4	108.92	109.00	-39.4	13,986	-0.28%	大買/大賣/
2021/04/15	249.3	106.92	371	106.95	108.00	-121.8	13,968	-0.87%	大買/大賣/鉅額交易
2021/04/14	904.7	106.32	527.1	105.57	103.50	377.6	13,741	2.75%	大買/大賣/鉅額交易
2021/04/13	267.1	107.65	406.8	108.89	110.50	-139.7	13,046	-1.07%	大買/大賣/鉅額交易
2021/04/12	76.2	100.82	106.3	100.68	100.50	-30.1	12,409	-0.24%	大賣/
2021/04/09	122.2	103.30	80	103.58	102.00	42.2	12,361	0.34%	大買/
2021/04/08	103.9	102.71	102.1	103.14	103.50	1.8	12,299	0.01%	大買/大賣/
2021/04/07	165.6	103.89	84.7	104.39	103.50	80.9	12,286	0.66%	大買/
2021/04/06	61.2	102.69	80.8	103.42	104.00	-19.6	12,160	-0.16%
2021/04/01	57.3	101.51	41.1	101.83	102.00	16.2	12,121	0.13%
2021/03/31	102.9	103.78	89	104.30	102.50	13.9	12,079	0.11%	大買/
2021/03/30	44.4	102.49	119.4	102.94	104.00	-75	11,983	-0.63%	大賣/
2021/03/29	127.3	101.57	142.2	102.00	101.00	-14.9	11,903	-0.12%	大買/大賣/
2021/03/26	103.7	99.84	196.6	99.89	100.00	-92.9	11,787	-0.79%	大買/大賣/
2021/03/25	36	94.84	48	95.24	95.30	-12	11,555	-0.10%
2021/03/24	100.3	95.74	48	95.65	95.00	52.3	11,552	0.45%
2021/03/23	20.2	98.46	56	98.62	98.00	-35.9	11,515	-0.31%
2021/03/22	67.1	98.39	82.7	98.35	98.20	-15.6	11,591	-0.13%
2021/03/19	156.5	98.82	93.3	98.93	99.00	63.2	11,695	0.54%	大買/
2021/03/18	36	98.45	26.2	98.32	98.80	9.9	11,733	0.08%
2021/03/17	137.5	99.02	123	98.30	97.50	14.5	11,791	0.12%	大買/大賣/
2021/03/16	48.3	97.86	98	98.24	98.30	-49.8	11,767	-0.42%
2021/03/15	150.1	97.58	34	98.13	96.90	116.1	11,766	0.99%	大買/鉅額交易
2021/03/12	134.4	99.82	114.1	99.61	99.00	20.3	11,760	0.17%	大買/大賣/
2021/03/11	150.4	98.16	221.3	98.60	99.80	-70.9	11,676	-0.61%	大買/大賣/
2021/03/10	58	95.12	145	95.04	95.10	-87	11,584	-0.75%	大賣/
2021/03/09	134.1	92.31	69.2	92.55	92.80	64.9	11,714	0.55%	大買/
2021/03/08	103	96.16	80	96.68	94.80	23	11,729	0.20%	大買/
2021/03/05	116.1	96.47	89.1	96.32	96.00	27	11,706	0.23%	大買/
2021/03/04	125.3	95.68	31.2	95.15	94.80	94.1	11,645	0.81%	大買/
2021/03/03	146.1	97.36	71.9	96.94	98.40	74.2	11,588	0.64%	大買/
2021/03/02	117.2	97.94	61.9	97.52	96.00	55.4	11,550	0.48%	大買/
2021/02/26	72.4	97.97	92.4	97.96	98.50	-20.1	11,613	-0.17%
2021/02/25	164	99.61	78.7	100.01	99.40	85.2	11,529	0.74%	大買/
2021/02/24	233.7	101.86	144	101.48	99.90	89.7	11,423	0.79%	大買/大賣/
2021/02/23	118.8	103.16	81.2	102.88	104.00	37.6	11,214	0.33%	大買/
2021/02/22	213	105.78	159.3	105.69	105.00	53.7	11,064	0.49%	大買/大賣/
2021/02/19	407.3	105.91	542.1	105.98	109.00	-134.8	10,826	-1.24%	大買/大賣/鉅額交易
2021/02/18	254.2	99.93	361.7	100.18	99.90	-107.4	10,482	-1.02%	大買/大賣/鉅額交易
2021/02/17	648.4	96.51	463.1	96.95	99.00	185.3	10,223	1.81%	大買/大賣/鉅額交易
2021/02/05	291.1	91.22	382.4	91.55	92.50	-91.3	9,910	-0.92%	大買/大賣/
2021/02/04	87	87.98	85	87.63	87.20	2	9,619	0.02%
2021/02/03	77.2	87.06	59.1	87.04	87.80	18.1	9,657	0.19%
2021/02/02	79.4	86.03	181.3	86.26	86.90	-101.9	9,768	-1.04%	大賣/鉅額交易
2021/02/01	93.1	83.02	145	82.65	83.70	-51.9	9,827	-0.53%	大賣/
2021/01/29	94.7	84.48	72	83.76	83.50	22.7	9,762	0.23%
2021/01/28	134.1	84.48	157.3	84.58	85.00	-23.2	9,704	-0.24%	大買/大賣/
2021/01/27	728.4	91.23	491	90.71	86.60	237.4	9,607	2.47%	大買/大賣/鉅額交易
2021/01/26	308.2	87.43	605	87.95	88.90	-296.9	8,815	-3.37%	大買/大賣/鉅額交易
2021/01/25	86.1	83.38	16	83.28	83.00	70.1	8,410	0.83%
2021/01/22	50	84.78	55.1	85.05	85.40	-5.1	8,974	-0.06%
2021/01/21	140.6	84.57	177.6	84.79	84.70	-36.9	9,076	-0.41%	大買/大賣/
2021/01/20	199.8	85.03	180.5	84.36	83.50	19.3	8,986	0.21%	大買/大賣/
2021/01/19	155.1	85.67	145.5	85.69	86.10	9.6	8,808	0.11%	大買/大賣/
2021/01/18	181	85.40	178	85.61	85.00	3	8,757	0.03%	大買/大賣/
2021/01/15	71.2	84.35	114.1	84.38	85.60	-42.9	8,604	-0.50%	大賣/
2021/01/14	265.9	85.46	121.6	85.56	84.50	144.3	8,485	1.70%	大買/大賣/鉅額交易
2021/01/13	303	85.10	558.1	85.18	85.00	-255.1	8,287	-3.08%	大買/大賣/鉅額交易
2021/01/12	113.5	80.86	159	80.50	80.40	-45.5	7,614	-0.60%	大買/大賣/
2021/01/11	260.1	81.33	199	81.43	81.20	61.1	7,571	0.81%	大買/大賣/
2021/01/08	104	78.87	221.6	78.52	79.30	-117.6	7,442	-1.58%	大買/大賣/鉅額交易
2021/01/07	196	76.66	127	77.13	76.60	69	7,268	0.95%	大買/大賣/
2021/01/06	105	76.93	47	76.48	77.10	58	7,283	0.80%	大買/
2021/01/05	36	76.42	171	76.40	77.00	-135	7,245	-1.86%	大賣/鉅額交易
2021/01/04	26	75.27	13.3	75.32	75.90	12.7	7,224	0.18%
2020/12/31	107.2	74.76	95	74.81	74.90	12.2	7,241	0.17%	大買/
2020/12/30	63	74.09	21.1	74.19	74.30	42	7,275	0.58%
2020/12/29	22	74.75	21	74.74	74.30	1	7,390	0.01%
2020/12/28	58	73.70	65	74.25	74.40	-7	7,436	-0.09%
2020/12/25	28	74.13	6	73.70	73.80	22	7,473	0.29%
2020/12/24	17.1	74.32	19.1	74.46	74.10	-2	7,507	-0.03%
2020/12/23	71.1	73.06	33	73.39	73.90	38	7,514	0.51%
2020/12/22	32.1	73.11	86	73.46	72.90	-53.9	7,618	-0.71%
2020/12/21	60	72.84	36	72.79	73.20	24	7,670	0.31%
2020/12/18	136	73.89	302	73.34	73.90	-166	7,722	-2.15%	大買/大賣/鉅額交易
2020/12/17	64	74.29	25	74.43	74.80	39	7,753	0.50%
2020/12/16	182	74.97	148.2	74.80	75.50	33.9	7,721	0.44%	大買/大賣/
2020/12/15	196	72.38	145	72.33	72.20	51	7,670	0.66%	大買/大賣/
2020/12/14	215.1	74.31	112	74.03	74.00	103.1	7,662	1.35%	大買/大賣/鉅額交易
2020/12/11	73	76.84	25	77.16	75.90	48	7,701	0.62%
2020/12/10	54.1	76.61	49	76.66	76.90	5.1	7,848	0.06%
2020/12/09	31	77.90	30	78.06	78.10	1	8,191	0.01%
2020/12/08	189	78.15	122.1	77.79	77.90	67	8,321	0.80%	大買/大賣/
2020/12/07	27.1	78.97	35.1	79.03	78.70	-8.1	8,501	-0.09%
2020/12/04	32.9	80.02	14	80.13	80.00	18.9	8,575	0.22%
2020/12/03	229.2	81.43	169	80.40	79.40	60.2	8,852	0.68%	大買/大賣/
2020/12/02	177	81.74	181	81.53	81.40	-4	8,743	-0.05%	大買/大賣/
2020/12/01	167	80.47	227	81.16	81.20	-60	8,685	-0.69%	大買/大賣/
2020/11/30	35	80.49	26.1	81.26	80.00	8.9	8,704	0.10%
2020/11/27	71	80.89	63	80.69	80.50	8	8,900	0.09%
2020/11/26	43	79.66	48	80.07	79.70	-5	8,874	-0.06%
2020/11/25	124	79.87	123.1	80.12	78.80	0.9	8,844	0.01%	大買/大賣/
2020/11/24	49	78.66	67	78.81	78.20	-18	8,696	-0.21%
2020/11/23	69.1	77.47	71	77.51	77.90	-1.9	8,686	-0.02%
2020/11/20	31	78.20	37	78.32	78.10	-6	8,725	-0.07%
2020/11/19	65.1	78.52	28	78.77	78.30	37.1	8,769	0.42%
2020/11/18	50	78.56	33.2	78.83	79.00	16.8	8,792	0.19%
2020/11/17	115.1	78.98	80	78.91	78.40	35.1	8,856	0.40%	大買/
2020/11/16	127.1	79.60	83.1	79.86	80.00	44.1	8,982	0.49%	大買/
2020/11/13	124	78.57	157	79.25	80.00	-33	8,977	-0.37%	大買/大賣/
2020/11/12	59	77.72	39	78.09	77.90	20	8,812	0.23%
2020/11/11	100.1	79.91	54.1	80.22	79.30	45.9	8,769	0.52%
2020/11/10	277.1	81.58	339.9	81.61	81.50	-62.8	8,721	-0.72%	大買/大賣/
2020/11/09	123	80.19	206	80.14	81.20	-83	8,581	-0.97%	大買/大賣/
2020/11/06	39.1	76.19	41.2	76.75	76.40	-2.1	8,480	-0.03%
2020/11/05	102	76.08	89	76.10	76.20	13	8,621	0.15%	大買/
2020/11/04	81	74.09	44	74.25	74.50	37	8,669	0.43%
2020/11/03	61	74.58	66	74.61	74.40	-5	8,715	-0.06%
2020/11/02	273	75.48	238.1	75.52	74.40	34.9	8,952	0.39%	大買/大賣/
2020/10/30	492.1	81.90	562	81.71	77.00	-69.9	9,210	-0.76%	大買/大賣/
2020/10/29	129	81.07	95	80.60	82.20	34	8,724	0.39%	大買/
2020/10/28	71	79.79	89	79.41	79.70	-18	8,906	-0.20%
2020/10/27	212	79.86	200	79.52	79.20	12	9,084	0.13%	大買/大賣/
2020/10/26	18	79.59	41	79.66	79.80	-23	9,134	-0.25%
2020/10/23	29	79.13	35	79.56	78.50	-6	9,187	-0.07%
2020/10/22	30	79.08	39	79.00	78.20	-9	9,255	-0.10%
2020/10/21	121	79.56	146	79.36	79.30	-25	9,303	-0.27%	大買/大賣/
2020/10/20	70	78.36	91.1	78.23	79.00	-21.1	9,350	-0.23%
2020/10/19	53	76.46	63.1	76.85	77.40	-10.1	9,395	-0.11%
2020/10/16	113	75.88	251	75.88	74.60	-138	9,616	-1.44%	大買/大賣/鉅額交易
2020/10/15	23	73.62	62	73.87	74.00	-39	9,602	-0.41%
2020/10/14	167	74.35	184	74.39	74.00	-17	9,700	-0.18%	大買/大賣/
2020/10/13	127	74.38	87	74.16	74.60	40	9,771	0.41%	大買/
2020/10/12	125	73.32	107	73.62	73.70	18	9,904	0.18%	大買/大賣/
2020/10/08	166	72.84	197	73.11	73.30	-31	10,358	-0.30%	大買/大賣/
2020/10/07	125	72.29	167	72.02	72.50	-42	10,564	-0.40%	大買/大賣/
2020/10/06	196	72.49	117	72.54	71.60	79	10,551	0.75%	大買/大賣/
2020/10/05	138	70.74	36	71.05	70.30	102	10,596	0.96%	大買/鉅額交易
2020/09/30	59	71.17	50	71.64	72.20	9	10,813	0.08%
2020/09/29	79	72.86	51	72.76	71.60	28	10,897	0.26%
2020/09/28	40	73.81	18	74.05	73.60	22	11,013	0.20%
2020/09/25	102.1	75.45	138	73.68	73.50	-35.9	11,383	-0.32%	大買/大賣/
2020/09/24	42	76.26	69	76.66	77.00	-27	11,378	-0.24%
2020/09/23	76.1	77.75	67	77.79	77.10	9.1	11,523	0.08%
2020/09/22	96	78.61	36.2	78.80	78.40	59.8	11,824	0.51%
2020/09/21	40	80.91	33	80.91	80.20	7	12,041	0.06%
2020/09/18	30	80.66	48	80.76	81.00	-18	12,102	-0.15%
2020/09/17	113	81.62	66	81.69	81.20	47	12,176	0.39%	大買/
2020/09/16	48	82.44	106	82.82	82.50	-58	12,142	-0.48%	大賣/
2020/09/15	172	82.67	159	82.88	81.80	13	12,032	0.11%	大買/大賣/
2020/09/14	478	83.27	283.5	83.21	82.30	194.5	11,863	1.64%	大買/大賣/鉅額交易
2020/09/11	149.2	81.97	205	82.26	82.60	-55.8	11,536	-0.48%	大買/大賣/
2020/09/10	270.1	81.62	308	81.72	80.60	-37.9	11,447	-0.33%	大買/大賣/
2020/09/09	107	78.91	67	79.26	80.00	40	11,298	0.35%	大買/
2020/09/08	204	80.57	336	81.07	80.40	-132	11,185	-1.18%	大買/大賣/鉅額交易
2020/09/07	98	78.62	77	77.93	76.50	21	10,925	0.19%
2020/09/04	28	77.69	74	78.24	80.00	-46	10,888	-0.42%
2020/09/03	158	80.19	58	79.25	78.80	100	10,853	0.92%	大買/
2020/09/02	186	82.24	184	81.98	81.00	2	10,827	0.02%	大買/大賣/
2020/09/01	35	77.81	52	78.53	79.30	-17	10,659	-0.16%
2020/08/31	51	77.25	80	77.69	77.30	-29	10,699	-0.27%
2020/08/28	128	76.54	98	76.25	75.70	30	10,724	0.28%	大買/
2020/08/27	35	77.53	44	77.58	77.50	-9	10,847	-0.08%
2020/08/26	114	79.08	36	79.25	77.80	78	11,057	0.71%	大買/
2020/08/25	39	78.52	98	78.77	78.60	-59	11,147	-0.53%
2020/08/24	32	76.04	30	76.65	77.40	2	11,216	0.02%
2020/08/21	101	76.47	74	76.62	76.30	27	11,306	0.24%	大買/
2020/08/20	91	77.53	148	77.40	76.10	-57	11,481	-0.50%	大賣/
2020/08/19	65	80.94	27	80.91	80.10	38	11,606	0.33%
2020/08/18	31	81.39	44	82.13	81.80	-13	11,833	-0.11%
2020/08/17	98	82.26	49	82.23	81.30	49	11,855	0.41%
2020/08/14	74	81.61	59	82.41	82.50	15	11,961	0.13%
2020/08/13	48	82.16	53.3	81.67	81.40	-5.3	11,960	-0.04%
2020/08/12	102	82.52	29	83.11	82.40	73	11,965	0.61%	大買/
2020/08/11	130	84.11	195.1	84.26	83.70	-65.1	11,990	-0.54%	大買/大賣/
2020/08/10	102.1	82.29	57.1	82.66	81.70	45	11,937	0.38%	大買/
2020/08/07	121	84.47	65	84.03	83.30	56	12,036	0.47%	大買/
2020/08/06	300	85.62	202	85.78	84.80	98	12,091	0.81%	大買/大賣/
2020/08/05	238	82.22	344	83.13	84.60	-106	11,944	-0.89%	大買/大賣/鉅額交易
2020/08/04	121.1	78.56	103	78.62	78.30	18.1	11,782	0.15%	大買/大賣/
2020/08/03	166	78.35	238.2	78.56	79.10	-72.2	11,873	-0.61%	大買/大賣/
2020/07/31	76	74.38	160	74.10	75.00	-84	11,984	-0.70%	大賣/
2020/07/30	91.1	71.55	63.1	71.96	71.60	28	12,137	0.23%
2020/07/29	46	73.42	50	73.55	74.50	-4	12,215	-0.03%
2020/07/28	83.3	75.23	78	75.23	73.50	5.3	12,280	0.04%
2020/07/27	56	75.05	86	74.90	75.00	-30	12,325	-0.24%
2020/07/24	135	75.53	119.1	75.62	75.10	15.9	12,340	0.13%	大買/大賣/
2020/07/23	137.6	75.59	127	75.20	76.20	10.6	12,447	0.08%	大買/大賣/
2020/07/22	309	75.58	269	75.39	75.20	40	12,515	0.32%	大買/大賣/
2020/07/21	79	71.76	168	71.88	72.60	-89	12,633	-0.70%	大賣/
2020/07/20	93	69.81	155	69.53	70.80	-62	12,703	-0.49%	大賣/
2020/07/17	154	68.74	77	69.12	68.00	77	12,915	0.60%	大買/
2020/07/16	193	70.50	137	70.63	69.50	56	13,172	0.43%	大買/大賣/
2020/07/15	438	71.95	355	72.12	71.00	83	13,437	0.62%	大買/大賣/
2020/07/14	179	69.99	269	69.95	69.20	-90	13,526	-0.67%	大買/大賣/
2020/07/13	65	68.12	55	68.03	67.80	10	13,692	0.07%
2020/07/10	190	67.98	157	67.96	67.60	33	13,861	0.24%	大買/大賣/
2020/07/09	293	70.53	342.7	70.60	70.30	-49.7	14,017	-0.35%	大買/大賣/
2020/07/08	166	67.27	229	67.64	68.40	-63	13,902	-0.45%	大買/大賣/
2020/07/07	217.2	66.82	153	66.44	65.20	64.2	13,792	0.47%	大買/大賣/
2020/07/06	394	68.12	440	68.29	67.10	-46	13,694	-0.34%	大買/大賣/
2020/07/03	141.5	66.10	323	66.00	65.00	-181.5	13,380	-1.36%	大買/大賣/鉅額交易
2020/07/02	305	65.90	213	65.90	66.10	92	13,427	0.69%	大買/大賣/
2020/07/01	212	64.83	203	64.77	64.40	9	13,283	0.07%	大買/大賣/
2020/06/30	220	62.50	211.1	62.69	63.60	8.9	12,952	0.07%	大買/大賣/
2020/06/29	54	60.22	93	60.21	60.50	-39	12,820	-0.30%
2020/06/24	59	59.50	90	59.88	60.30	-31	12,768	-0.24%
2020/06/23	290	59.46	130	59.69	60.30	160	12,731	1.26%	大買/大賣/鉅額交易
2020/06/22	18	59.53	21	59.90	59.40	-3	12,684	-0.02%
2020/06/19	63	59.63	50	59.84	59.20	13	12,767	0.10%
2020/06/18	105	60.66	101.1	60.74	60.30	3.9	12,779	0.03%	大買/大賣/
2020/06/17	43	59.81	63	60.08	60.00	-20	12,742	-0.16%
2020/06/16	117	59.79	112	59.86	59.60	5	12,743	0.04%	大買/大賣/
2020/06/15	28	57.53	38	57.97	57.00	-10	12,766	-0.08%
2020/06/12	52	57.21	51	57.42	57.80	1	12,908	0.01%
2020/06/11	52	58.69	29	58.78	57.80	23	13,006	0.18%
2020/06/10	38	59.57	30	59.93	59.90	8	13,216	0.06%
2020/06/09	54	60.43	73	60.43	59.70	-19	13,447	-0.14%
2020/06/08	80	60.36	90	59.83	59.60	-10	13,808	-0.07%
2020/06/05	98	61.40	52	61.23	60.90	46	14,205	0.32%
2020/06/04	89	61.08	79	61.21	60.70	10	14,240	0.07%
2020/06/03	72	61.07	111	61.11	60.60	-39	14,281	-0.27%	大賣/
2020/06/02	143	60.52	280	60.46	60.20	-137	14,234	-0.96%	大買/大賣/鉅額交易
2020/06/01	139	60.81	79	60.56	61.50	60	14,121	0.42%	大買/
2020/05/29	50	58.59	118	58.86	58.70	-68	14,067	-0.48%	大賣/
2020/05/28	94	59.21	66	59.25	58.50	28	14,288	0.20%
2020/05/27	158	59.62	110	59.54	59.80	48	14,419	0.33%	大買/大賣/
2020/05/26	317	59.52	196	59.10	58.50	121	14,268	0.85%	大買/大賣/鉅額交易
2020/05/25	201.1	57.95	207	57.60	58.80	-5.9	14,013	-0.04%	大買/大賣/
2020/05/22	23	55.19	82	55.33	55.00	-59	13,773	-0.43%
2020/05/21	60	55.73	68	55.64	56.00	-8	13,804	-0.06%
2020/05/20	58	55.03	35	54.94	54.50	23	13,746	0.17%
2020/05/19	39	55.75	61	55.80	55.30	-22	13,766	-0.16%
2020/05/18	82	55.92	98	56.04	55.60	-16	13,818	-0.12%
2020/05/15	67	56.19	91	56.56	57.00	-24	13,803	-0.17%
2020/05/14	124	57.27	212	58.27	55.90	-88	13,718	-0.64%	大買/大賣/
2020/05/13	76	58.36	102	58.60	58.00	-26	13,535	-0.19%	大賣/
2020/05/12	72	59.28	75.4	59.16	59.70	-3.4	13,396	-0.03%
2020/05/11	341	57.92	173	58.39	58.70	168	13,232	1.27%	大買/大賣/鉅額交易
2020/05/08	180.1	57.43	137	57.11	56.80	43.1	12,971	0.33%	大買/大賣/
2020/05/07	262	56.89	173	57.44	58.30	89	12,729	0.70%	大買/大賣/
2020/05/06	202.1	59.42	177	59.63	58.20	25.1	12,280	0.20%	大買/大賣/
2020/05/05	143.1	62.25	82	62.14	61.00	61.1	11,905	0.51%	大買/
2020/05/04	165.1	62.19	64	62.24	62.10	101.1	11,699	0.86%	大買/鉅額交易
2020/04/30	140	65.64	114	65.79	64.70	26	11,530	0.23%	大買/大賣/
2020/04/29	83	64.83	59	64.83	65.20	24	11,381	0.21%
2020/04/28	157	65.12	255.1	64.98	64.60	-98.1	11,278	-0.87%	大買/大賣/
2020/04/27	209	64.22	234	64.38	63.30	-25	11,074	-0.23%	大買/大賣/
2020/04/24	270.1	64.22	262.1	63.93	63.10	8	10,867	0.07%	大買/大賣/
2020/04/23	113	62.33	126	62.40	63.20	-13	10,455	-0.12%	大買/大賣/
2020/04/22	250	62.57	231	62.81	62.80	19	10,301	0.18%	大買/大賣/
2020/04/21	247	64.04	165	64.42	62.70	82	9,967	0.82%	大買/大賣/
2020/04/20	310	66.00	403.2	65.90	67.50	-93.2	9,620	-0.97%	大買/大賣/
2020/04/17	547	63.68	315	64.08	62.60	232	9,177	2.53%	大買/大賣/鉅額交易
2020/04/16	353	58.86	425	58.88	60.50	-72	8,585	-0.84%	大買/大賣/
2020/04/15	164	54.02	172	53.84	55.00	-8	8,142	-0.10%	大買/大賣/
2020/04/14	226	52.31	238.8	52.18	53.60	-12.8	7,906	-0.16%	大買/大賣/
2020/04/13	149	49.85	126.1	49.66	49.75	22.9	7,571	0.30%	大買/大賣/
2020/04/10	16	47.88	81	47.84	48.00	-65	7,409	-0.88%
2020/04/09	54	47.18	55	47.10	47.35	-1	7,446	-0.01%
2020/04/08	43	48.13	53	47.89	47.75	-10	7,427	-0.13%
2020/04/07	104.1	47.45	105	47.39	48.00	-0.9	7,403	-0.01%	大買/大賣/
2020/04/06	45	44.30	84	44.18	44.55	-39	7,292	-0.53%
2020/04/01	41	43.83	70	43.89	44.00	-29	7,271	-0.40%
2020/03/31	85	43.36	93	43.31	44.00	-8	7,377	-0.11%
2020/03/30	28	41.87	88	42.25	42.50	-60	7,223	-0.83%
2020/03/27	86.1	42.52	36	43.01	41.65	50.1	7,201	0.70%
2020/03/26	20.7	42.20	47	42.40	42.75	-26.3	7,160	-0.37%
2020/03/25	66	42.71	96	42.66	42.25	-30	7,277	-0.41%
2020/03/24	85	41.19	35	41.15	41.10	50	7,223	0.69%
2020/03/23	33	38.47	40	38.03	38.65	-7	7,214	-0.10%
2020/03/20	32	38.42	41	38.82	38.65	-9	7,303	-0.12%
2020/03/19	116	37.48	94	36.98	36.15	22	7,286	0.30%	大買/
2020/03/18	72	41.46	67	41.12	40.10	5	7,214	0.07%
2020/03/17	90	42.93	99	42.72	42.50	-9	7,254	-0.12%
2020/03/16	203	44.91	194	45.03	44.00	9	7,283	0.12%	大買/大賣/
2020/03/13	139	43.65	192	43.70	43.00	-53	7,539	-0.70%	大買/大賣/
2020/03/12	420	50.35	269	50.29	47.35	151	7,367	2.05%	大買/大賣/鉅額交易
2020/03/11	229	51.04	334	52.02	52.60	-105	7,030	-1.49%	大買/大賣/鉅額交易
2020/03/10	93.3	48.22	69	47.91	48.50	24.3	6,674	0.36%
2020/03/09	56	48.59	98	48.54	47.55	-42	6,638	-0.63%
2020/03/06	90	49.15	60	49.25	49.85	30	6,833	0.44%
2020/03/05	110	49.48	50	49.46	49.60	60	7,229	0.83%	大買/
2020/03/04	116	48.42	212	48.37	48.50	-96	7,213	-1.33%	大買/大賣/
2020/03/03	276	48.83	219	48.88	47.90	57	7,165	0.80%	大買/大賣/
2020/03/02	173	48.89	193	49.24	50.50	-20	6,855	-0.29%	大買/大賣/
2020/02/27	68	47.70	167	47.75	47.45	-99	6,627	-1.49%	大賣/
2020/02/26	53	47.39	19	47.22	46.80	34	6,515	0.52%
2020/02/25	40	47.94	44	48.16	48.45	-4	6,464	-0.06%
2020/02/24	32	47.80	57	47.98	48.30	-25	6,418	-0.39%
2020/02/21	84	48.07	78	48.04	47.50	6	6,327	0.09%
2020/02/20	31	47.81	51	47.93	48.00	-20	6,224	-0.32%
2020/02/19	136	47.33	98	47.14	47.15	38	6,098	0.62%	大買/
2020/02/18	70	46.36	69.1	46.61	47.00	0.9	5,964	0.02%
2020/02/17	37	44.75	51	44.90	45.50	-14	5,836	-0.24%
2020/02/14	7	43.21	26	43.82	44.00	-19	5,766	-0.33%
2020/02/13	37	43.48	33	43.45	43.10	4	5,723	0.07%
2020/02/12	15	43.25	9	43.22	43.20	6	5,698	0.11%
2020/02/11	9	42.59	13	42.58	42.75	-4	5,724	-0.07%
2020/02/10	17	41.91	18	41.97	42.25	-1	5,738	-0.02%
2020/02/07	33	43.35	23	43.46	42.90	10	5,749	0.17%
2020/02/06	21	44.38	23	44.17	44.40	-2	5,733	-0.03%
2020/02/05	7	43.84	11	43.99	43.95	-4	5,740	-0.07%
2020/02/04	26	43.76	9	43.84	44.05	17	5,734	0.30%
2020/02/03	22	42.48	22	42.82	43.80	0	5,756	0.00%
2020/01/31	15	43.25	33	43.27	43.65	-18	5,725	-0.31%
2020/01/30	54	42.68	52	43.32	43.10	2	5,689	0.04%
2020/01/20	9	46.36	21	46.43	46.55	-12	5,648	-0.21%
2020/01/17	31	45.91	25	46.51	46.00	6	5,626	0.11%
2020/01/16	46	45.97	26	45.92	46.65	20	5,574	0.36%
2020/01/15	45.1	46.72	8	46.70	46.55	37.1	5,494	0.68%
2020/01/14	40	47.48	50	47.53	47.15	-10	5,475	-0.18%
2020/01/13	26	47.06	5	47.29	47.10	21	5,408	0.39%
2020/01/10	8	47.01	13	47.18	47.35	-5	5,402	-0.09%
2020/01/09	8	47.11	10	47.21	46.90	-2	5,394	-0.04%
2020/01/08	8	46.28	37	46.86	46.85	-29	5,490	-0.53%
2020/01/07	26	46.57	30	46.62	46.70	-4	5,491	-0.07%
2020/01/06	23	46.79	59	46.88	46.70	-36	5,459	-0.66%
2020/01/03	93	47.21	58	47.42	47.30	35	5,427	0.64%
2020/01/02	24	47.69	50.1	48.03	48.25	-26.1	5,338	-0.49%
2019/12/31	69.1	47.77	36	47.87	47.30	33.1	5,272	0.63%
2019/12/30	37	47.80	349	48.12	48.35	-312	5,204	-5.99%	大賣/鉅額交易
2019/12/27	37	47.90	97	47.74	48.20	-60	5,152	-1.16%
2019/12/26	176	48.24	118	48.12	47.15	58	5,074	1.14%	大買/大賣/
2019/12/25	21	47.52	64	47.54	47.60	-43	4,899	-0.88%
2019/12/24	13	47.14	39	47.15	47.25	-26	4,880	-0.53%
2019/12/23	27	46.50	53	46.48	46.90	-26	4,849	-0.54%
2019/12/20	159	47.64	146	47.23	46.50	13	4,800	0.27%	大買/大賣/
2019/12/19	29	47.51	34	47.55	47.90	-5	4,662	-0.11%
2019/12/18	86	47.64	58	47.58	47.30	28	4,607	0.61%
2019/12/17	204	48.25	79	48.23	48.00	125	4,553	2.74%	大買/鉅額交易
2019/12/16	214	47.61	125	47.57	47.55	89	4,401	2.02%	大買/大賣/
2019/12/13	64.2	46.96	71	46.83	46.90	-6.8	4,309	-0.16%
2019/12/12	203	48.19	207	48.02	47.80	-4	4,222	-0.09%	大買/大賣/
2019/12/11	212	47.32	220	47.61	47.90	-8	4,013	-0.20%	大買/大賣/
2019/12/10	518	46.98	513	47.26	47.80	5	3,795	0.13%	大買/大賣/
2019/12/09	111	44.50	62	44.56	44.05	49	3,261	1.50%	大買/
2019/12/06	142	44.21	84	44.21	43.95	58	3,164	1.83%	大買/
2019/12/05	91	44.39	78	44.59	44.80	13	3,070	0.42%
2019/12/04	82	43.89	51	44.00	44.20	31	2,978	1.04%
2019/12/03	291	44.16	267	44.34	44.05	24	2,899	0.83%	大買/大賣/
2019/12/02	323	43.23	428.7	43.27	44.30	-105.7	2,609	-4.05%	大買/大賣/鉅額交易
2019/11/29	9	40.49	45	40.37	40.95	-36	2,316	-1.55%
2019/11/28	30	40.18	22	40.15	40.10	8	2,249	0.36%
2019/11/27	8	39.10	15	39.18	39.55	-7	2,165	-0.32%
2019/11/26	39	38.16	59	38.50	38.90	-20	2,150	-0.93%
2019/11/25	14.5	38.13	1	38.40	37.95	13.5	2,133	0.63%
2019/11/22	7	38.11	24	38.19	38.30	-17	2,265	-0.75%
2019/11/21	9	38.36	0	0.00	38.30	9	2,400	0.37%
2019/11/20	8	38.32	22	38.39	38.30	-14	2,634	-0.53%
2019/11/19	20	38.45	8	38.84	38.35	12	2,730	0.44%
2019/11/18	2	38.35	2	38.35	38.35	0	2,742	0.00%
2019/11/15	4	38.24	5	38.38	38.35	-1	2,753	-0.04%
2019/11/14	9	38.28	3	38.40	38.20	6	2,777	0.22%
2019/11/11	9	38.41	1	38.30	38.45	8	2,952	0.27%
2019/11/08	3	38.93	40	39.14	39.40	-37	2,966	-1.25%
2019/11/07	3	38.83	29	39.01	38.90	-26	2,967	-0.88%
2019/11/06	15	38.57	0	0.00	38.55	15	2,981	0.50%
2019/11/05	2	38.30	2	38.18	38.45	0	2,999	0.00%
2019/11/04	4	38.09	8	38.05	38.05	-4	3,001	-0.13%
2019/11/01	8	37.53	5	37.79	37.85	3	2,988	0.10%
2019/10/31	28	37.54	7	37.56	37.40	21	3,003	0.70%
2019/10/29	4	38.29	3	38.35	38.25	1	2,973	0.03%
2019/10/28	37	38.52	28	38.35	38.30	9	2,990	0.30%
2019/10/25	1	39.10	10	39.07	39.00	-9	2,989	-0.30%
2019/10/24	1	38.85	4	39.06	39.00	-3	3,077	-0.10%
2019/10/23	17	38.95	2	39.20	39.00	15	3,103	0.48%
2019/10/22	2	39.05	12	39.30	39.20	-10	3,100	-0.32%
2019/10/21	5	38.92	2	39.05	38.95	3	3,101	0.10%
2019/10/18	33	38.76	8	38.83	38.90	25	3,121	0.80%
2019/10/17	56	39.24	39	38.93	38.95	17	3,090	0.55%
2019/10/16	80	39.84	123	40.29	39.35	-43	3,069	-1.40%	大賣/
2019/10/15	29	38.73	25	38.51	38.40	4	2,957	0.14%
2019/10/14	14	38.96	13	39.11	39.20	1	2,940	0.03%
2019/10/09	3	38.42	5	38.52	38.50	-2	2,924	-0.07%
2019/10/08	30	38.99	9	38.99	39.00	21	2,927	0.72%
2019/10/07	4	39.19	3	39.38	39.15	1	2,922	0.03%
2019/10/04	4	38.91	1	38.90	38.90	3	2,917	0.10%
2019/10/03	14	39.02	10	39.26	39.00	4	2,912	0.14%
2019/10/02	3	39.17	1	38.85	39.40	2	2,895	0.07%
2019/10/01	5	38.83	11	38.96	39.15	-6	2,886	-0.21%
2019/09/27	27	39.13	9	39.29	38.95	18	2,873	0.63%
2019/09/26	10	40.12	2.4	40.25	39.95	7.6	2,859	0.27%
2019/09/25	14	39.89	23	40.09	39.90	-9	2,859	-0.31%
2019/09/24	52	41.03	65	40.86	40.55	-13	2,847	-0.46%
2019/09/23	78	40.76	30	40.74	40.75	48	2,810	1.71%
2019/09/20	20	40.40	41	40.31	40.60	-21	2,802	-0.75%
2019/09/19	27	40.23	16	40.22	40.10	11	2,764	0.40%
2019/09/18	11	39.47	16	39.87	40.05	-5	2,755	-0.18%
2019/09/17	34	39.69	9	39.77	39.45	25	2,736	0.91%
2019/09/16	8	40.30	4	40.25	40.20	4	2,700	0.15%
2019/09/12	9	40.27	7	40.31	40.35	2	2,684	0.07%
2019/09/11	5	40.74	11.1	40.45	40.20	-6.1	2,671	-0.23%
2019/09/10	10	40.79	8	40.57	40.55	2	2,655	0.08%
2019/09/09	3	40.63	24	40.49	40.50	-21	2,628	-0.80%
2019/09/06	66	40.32	101	40.59	40.00	-35	2,591	-1.35%	大賣/
2019/09/05	58	41.11	15	41.30	40.95	43	2,517	1.71%
2019/09/04	30	40.99	40	41.07	40.90	-10	2,472	-0.40%
2019/09/03	200	41.38	100	41.26	40.90	100	2,420	4.13%	大買/
2019/09/02	15	40.09	37	40.65	41.25	-22	2,180	-1.01%
2019/08/30	15	40.04	24	40.07	39.85	-9	2,114	-0.43%
2019/08/29	10	39.66	30	40.10	39.95	-20	2,089	-0.96%
2019/08/28	30	39.65	69	39.71	39.70	-39	2,049	-1.90%
2019/08/27	64	40.09	43	40.26	39.45	21	2,008	1.05%
2019/08/26	45	39.48	54	39.42	39.10	-9	1,855	-0.49%
2019/08/23	371	40.36	372	40.76	38.60	-1	1,693	-0.06%	大買/大賣/
2019/08/22	77	39.59	53	40.03	40.45	24	1,428	1.68%
2019/08/21	17	38.91	27	38.86	39.00	-10	1,323	-0.76%
2019/08/20	31	38.40	2	38.20	38.10	29	1,279	2.27%
2019/08/19	39	38.16	23	38.25	38.70	16	1,263	1.27%
2019/08/16	26	38.67	13	38.94	38.10	13	1,244	1.04%
2019/08/15	24	37.28	50	37.68	37.85	-26	1,196	-2.17%
2019/08/14	37	39.64	10.7	39.68	39.55	26.3	1,126	2.33%
2019/08/13	10	39.65	10	39.46	39.70	0	1,077	0.00%
2019/08/12	26	39.72	46	39.72	39.70	-20	1,050	-1.90%
2019/08/08	67	39.15	37	39.26	39.35	30	1,008	2.97%
2019/08/07	48	38.64	140	38.63	38.65	-92	971	-9.47%	大賣/
2019/08/06	10	37.27	13	36.83	37.90	-3	933	-0.32%
2019/08/05	63	37.12	0	0.00	37.20	63	921	6.83%
2019/08/02	53	37.06	3	37.23	37.60	50	925	5.40%
2019/08/01	1	38.20	8	38.34	38.20	-7	917	-0.76%
2019/07/31	14	38.08	21	38.03	38.40	-7	925	-0.76%
2019/07/30	8	38.72	3	38.30	38.65	5	986	0.51%
2019/07/29	13	38.64	36	39.09	39.25	-23	981	-2.34%
2019/07/26	98	38.89	71	38.86	38.00	27	959	2.82%
2019/07/25	8	38.22	23	38.08	38.40	-15	868	-1.73%
2019/07/24	3	37.45	16	37.28	37.50	-13	848	-1.53%
2019/07/23	7	37.12	5	37.18	37.10	2	863	0.23%
2019/07/22	18	37.04	39	37.06	37.25	-21	892	-2.35%
2019/07/19	53	36.37	1.4	36.36	36.40	51.6	913	5.65%
2019/07/18	5	36.25	0	0.00	36.20	5	1,015	0.49%
2019/07/17	1	36.20	0	0.00	36.20	1	1,017	0.10%
2019/07/16	1	36.25	10	36.34	36.25	-9	1,022	-0.88%
2019/07/15	5	36.05	16	36.10	36.05	-11	1,033	-1.06%
2019/07/12	26	36.11	15	35.97	36.05	11	1,040	1.06%
2019/07/11	5	35.30	1	35.40	35.40	4	1,047	0.38%
2019/07/10	10	35.46	1	35.45	35.55	9	1,053	0.85%
2019/07/09	1	35.50	9	35.40	35.55	-8	1,074	-0.74%
2019/07/08	0	0.00	12	35.58	35.40	-12	1,083	-1.11%
2019/07/05	9	35.26	9	35.35	35.50	0	1,088	0.00%
2019/07/04	0	0.00	2	35.00	35.10	-2	1,094	-0.18%
2019/07/03	15	34.85	4	34.81	34.80	11	1,109	0.99%
2019/07/02	14	35.11	2	35.25	35.10	12	1,113	1.08%
2019/07/01	6	35.74	10	35.96	35.50	-4	1,114	-0.36%
2019/06/28	2	34.95	3	34.88	34.80	-1	1,111	-0.09%
2019/06/27	1	34.75	6	34.88	35.00	-5	1,119	-0.45%
2019/06/26	3	34.33	1	34.50	34.50	2	1,116	0.18%
2019/06/25	17	34.65	3	34.58	34.40	14	1,123	1.25%
2019/06/24	9	34.89	3	35.05	35.10	6	1,125	0.53%
2019/06/21	10	34.40	0	0.00	34.25	10	1,122	0.89%
2019/06/20	3	34.50	0	0.00	34.55	3	1,117	0.27%
2019/06/19	1	33.90	3	33.95	33.95	-2	1,113	-0.18%
2019/06/18	1	33.60	2	33.65	33.60	-1	1,113	-0.09%
2019/06/17	0	0.00	1	33.60	33.55	-1	1,123	-0.09%
2019/06/14	2	33.45	0.1	34.00	33.50	1.9	1,122	0.17%
2019/06/11	1	33.65	1	33.70	33.65	0	1,120	0.00%
2019/06/10	0	0.00	1	33.65	33.70	-1	1,118	-0.09%
2019/06/06	1	33.35	0	0.00	33.40	1	1,117	0.09%
2019/06/05	9	33.40	4	33.59	33.60	5	1,112	0.45%
2019/06/04	0	0.00	1.2	33.92	33.50	-1.2	1,103	-0.11%
2019/06/03	10	33.39	3	33.52	33.55	7	1,098	0.64%
2019/05/31	4	33.51	6	33.58	33.55	-2	1,095	-0.18%
2019/05/30	3	33.13	3	33.22	33.20	0	1,089	0.00%
2019/05/29	0	0.00	1	32.30	32.80	-1	1,088	-0.09%
2019/05/28	3.1	32.86	1	32.00	32.00	2.1	1,082	0.19%
2019/05/27	7	33.19	6	33.30	33.20	1	1,077	0.09%
2019/05/24	5	32.95	5	33.00	33.00	0	1,074	0.00%
2019/05/23	1	33.20	10	33.20	33.20	-9	1,067	-0.84%
2019/05/22	3	34.75	2	34.45	34.05	1	1,058	0.09%
2019/05/21	4	33.51	16	33.63	33.65	-12	1,049	-1.14%
2019/05/20	6	34.43	0	0.00	34.20	6	1,032	0.58%
2019/05/17	2	35.00	1	34.65	34.70	1	1,021	0.10%
2019/05/16	3	35.63	3	35.65	35.50	0	1,007	0.00%
2019/05/15	3	36.00	0	0.00	36.15	3	1,000	0.30%
2019/05/14	3	35.00	12	35.31	35.50	-9	995	-0.90%
2019/05/13	4	35.91	17	35.76	35.50	-13	980	-1.33%
2019/05/10	36	36.86	12	36.39	36.45	24	970	2.47%
2019/05/09	20	36.54	15	36.25	36.10	5	953	0.52%
2019/05/08	7.2	37.61	25	37.79	37.45	-17.8	928	-1.92%
2019/05/07	44	37.93	56	37.81	38.20	-12	910	-1.32%
2019/05/06	4	36.44	3	36.40	36.55	1	824	0.12%
2019/05/03	6	37.12	18	37.08	36.75	-12	793	-1.51%
2019/05/02	1	36.60	5	36.41	36.65	-4	764	-0.52%
2019/04/30	3	36.17	32	36.30	36.00	-29	747	-3.88%
2019/04/29	30	35.91	21	35.95	35.60	9	726	1.24%
2019/04/26	19	36.78	14	36.87	36.35	5	695	0.72%
2019/04/25	29	36.63	15.2	36.65	36.60	13.8	658	2.10%
2019/04/24	91	36.79	63	36.78	36.95	28	614	4.55%
2019/04/23	3	34.38	6	34.69	34.70	-3	503	-0.60%
2019/04/22	8	34.94	8	35.34	34.80	0	494	0.00%
2019/04/19	10	34.96	7	34.98	35.20	3	478	0.63%
2019/04/18	4	34.55	12	34.60	34.50	-8	457	-1.75%
2019/04/17	6	34.42	1	34.55	34.80	5	443	1.13%
2019/04/16	5	34.30	0	0.00	34.60	5	419	1.19%
2019/04/15	19	34.95	9	34.84	34.60	10	406	2.46%
2019/04/11	3	33.95	17	34.00	34.05	-14	359	-3.89%
2019/04/10	0	0.00	5	33.89	33.85	-5	344	-1.45%
2019/04/09	4	33.43	12	33.50	33.80	-8	332	-2.41%
2019/04/08	3	32.82	1	32.95	33.00	2	313	0.64%
2019/04/03	1	32.35	14	32.58	32.90	-13	300	-4.33%
2019/04/02	20	32.08	10	32.29	32.30	10	287	3.48%
2019/04/01	14	32.12	1	32.20	32.20	13	274	4.73%
2019/03/29	7	32.11	0	0.00	32.25	7	259	2.70%
2019/03/28	8	32.13	0	0.00	32.30	8	248	3.22%
2019/03/27	3	32.77	0	0.00	32.80	3	237	1.27%
2019/03/25	5	33.80	0	0.00	33.65	5	217	2.30%
2019/03/21	1	34.05	0	0.00	34.05	1	216	0.46%
2019/03/20	5	33.96	3	33.98	34.00	2	213	0.94%
2019/03/19	7	33.56	1	33.60	33.50	6	200	2.99%
2019/03/18	0	0.00	7	33.51	33.55	-7	200	-3.49%
2019/03/15	1	33.75	1	33.80	33.80	0	201	0.00%
2019/03/14	0	34.05	0	0.00	33.85	0	201	0.00%
2019/03/13	1	34.00	0	0.00	34.00	1	208	0.48%
2019/03/12	0	0.00	19	33.95	34.00	-19	210	-9.04%
2019/03/11	0	0.00	2	34.00	34.00	-2	215	-0.93%
2019/03/08	0	0.00	1	33.80	34.05	-1	222	-0.45%
2019/03/07	4	33.90	10	34.10	33.95	-6	229	-2.62%
2019/03/06	32	34.09	0	0.00	34.10	32	232	13.78%
2019/03/04	2	34.10	0	0.00	34.15	2	229	0.87%
2019/02/27	2	34.00	1	34.20	33.95	1	231	0.43%
2019/02/26	9	34.71	9	34.44	34.20	0	230	0.00%
2019/02/22	4	33.95	0	0.00	34.00	4	222	1.79%
2019/02/21	0	34.10	5	34.70	34.05	-5	223	-2.23%
2019/02/20	0	0.00	3	34.27	34.25	-3	225	-1.33%
2019/02/18	3	34.05	2	34.30	33.75	1	231	0.43%
2019/02/15	0	0.00	2	34.08	34.00	-2	232	-0.86%
2019/02/14	0	0.00	2	33.80	33.95	-2	231	-0.86%
2019/02/13	2	33.20	0	0.00	33.55	2	231	0.86%
2019/02/12	1	33.00	0	0.00	33.30	1	231	0.43%
2019/02/11	0	0.00	3	33.45	33.10	-3	230	-1.30%
2019/01/30	3	33.57	3	33.83	33.80	0	227	0.00%
2019/01/29	3	34.10	0	0.00	34.10	3	226	1.33%
2019/01/28	1	34.00	2	33.70	34.10	-1	224	-0.45%
2019/01/25	0	33.30	1	33.40	33.15	-1	218	-0.46%
2019/01/24	1	33.05	0	0.00	33.05	1	221	0.45%
2019/01/22	2	33.45	0	0.00	33.50	2	228	0.87%
2019/01/18	1	33.25	1	33.50	33.30	0	239	0.00%
2019/01/17	0	0.00	3	33.12	33.20	-3	240	-1.25%
2019/01/16	5	32.06	4	32.58	32.50	1	234	0.43%
2019/01/15	2	31.70	2	31.75	31.75	0	230	0.00%
2019/01/09	3	32.00	3	32.30	32.30	0	247	0.00%
2019/01/08	1	31.85	0	0.00	32.15	1	250	0.40%
2019/01/07	1	32.05	5	32.10	31.95	-4	256	-1.56%
2019/01/04	2	31.90	2	31.98	31.95	0	260	0.00%
2018/12/28	1	32.40	0	0.00	32.40	1	281	0.36%
2018/12/27	0	0.00	1	32.10	32.05	-1	284	-0.35%
2018/12/26	1.1	31.85	0	0.00	31.85	1.1	286	0.38%
2018/12/25	1	31.85	0	0.00	31.95	1	286	0.35%
2018/12/22	0	0.00	4	32.18	32.00	-4	288	-1.39%
2018/12/21	4	32.03	0	0.00	32.00	4	290	1.38%
2018/12/19	1	32.35	3	32.47	32.50	-2	292	-0.68%
2018/12/18	0	0.00	1	32.40	32.30	-1	293	-0.34%
2018/12/14	2	33.18	0	0.00	33.10	2	295	0.68%
2018/12/13	3	33.18	4	33.19	33.30	-1	295	-0.34%
2018/12/10	4	31.95	2	32.03	32.25	2	291	0.69%
2018/12/07	1	32.25	1	32.40	32.90	0	289	0.00%
2018/12/06	5	32.45	5	32.90	32.20	0	291	0.00%
2018/12/04	0	0.00	4	34.31	33.95	-4	291	-1.37%
2018/12/03	9	35.01	2	35.20	34.60	7	290	2.41%
2018/11/30	3	34.03	0	0.00	34.75	3	284	1.05%
2018/11/29	0	0.00	8	33.94	33.95	-8	277	-2.88%
2018/11/28	0	0.00	1	33.55	33.60	-1	274	-0.36%
2018/11/26	1	33.20	13	33.51	33.20	-12	275	-4.35%
2018/11/23	3	32.83	1	33.55	32.75	2	274	0.73%
2018/11/22	1	33.30	29	33.46	33.35	-28	281	-9.95%
2018/11/21	2.1	32.87	3	32.95	33.25	-0.9	285	-0.31%
2018/11/20	1	33.00	1	33.15	33.00	0	284	0.00%
2018/11/19	1	33.00	9	33.51	33.50	-8	283	-2.82%
2018/11/16	0	0.00	15	32.89	33.00	-15	279	-5.37%
2018/11/15	0	0.00	11	32.08	32.40	-11	273	-4.01%
2018/11/14	0	0.00	1	31.65	31.75	-1	274	-0.36%
2018/11/13	3	31.15	1	31.35	31.60	2	274	0.73%
2018/11/12	1	31.20	12	31.54	31.65	-11	275	-3.99%
2018/11/09	0	0.00	6	31.52	31.50	-6	277	-2.16%
2018/11/08	0	0.00	17	31.52	31.65	-17	290	-5.84%
2018/11/07	6	31.20	1	31.35	31.45	5	307	1.63%
2018/11/06	1	31.25	3	31.25	31.20	-2	315	-0.63%
2018/11/05	2	31.48	1	31.45	31.35	1	326	0.31%
2018/11/02	1	31.75	4	31.70	31.90	-3	328	-0.91%
2018/11/01	3	31.25	2	31.45	31.60	1	329	0.30%
2018/10/31	0	0.00	1	30.90	30.90	-1	330	-0.30%
2018/10/29	3	30.42	0	0.00	30.10	3	333	0.90%
2018/10/26	4	30.35	7	30.25	31.00	-3	333	-0.90%
2018/10/25	2	31.10	2	31.23	31.10	0	329	0.00%
2018/10/24	0	0.00	3	31.95	32.05	-3	338	-0.89%
2018/10/22	2	32.48	6	32.55	32.45	-4	337	-1.19%
2018/10/19	3	31.75	3	32.42	32.90	0	336	0.00%
2018/10/18	6	31.75	0	0.00	31.75	6	330	1.81%
2018/10/17	3	32.25	7	32.10	32.00	-4	328	-1.22%
2018/10/16	11	32.11	0	0.00	32.40	11	323	3.40%
2018/10/15	2	32.45	10	32.30	32.25	-8	322	-2.48%
2018/10/12	1	32.20	0	0.00	32.80	1	320	0.31%
2018/10/11	7.4	32.60	2	33.05	32.50	5.4	317	1.69%
2018/10/09	0	0.00	3	34.18	34.15	-3	301	-1.00%
2018/10/08	1	33.85	1	34.05	34.00	0	299	0.00%
2018/10/05	1	34.40	3	33.90	33.95	-2	297	-0.67%
2018/10/04	1	34.30	0	0.00	34.40	1	293	0.34%
2018/10/03	7	34.37	0	0.00	34.45	7	292	2.39%
2018/10/02	10	34.60	0	0.00	34.60	10	293	3.41%
2018/10/01	0	0.00	2	34.35	34.60	-2	294	-0.68%
2018/09/28	3	34.20	2	34.35	34.20	1	299	0.33%
2018/09/27	5	34.20	0	0.00	34.35	5	300	1.67%
2018/09/26	5	34.15	2	34.45	34.15	3	306	0.98%
2018/09/25	5	34.17	0	0.00	34.15	5	310	1.61%
2018/09/21	1	34.15	0	0.00	34.30	1	315	0.32%
2018/09/20	7	34.11	0	0.00	34.05	7	367	1.90%
2018/09/19	5	34.32	0	0.00	34.10	5	383	1.31%
2018/09/18	11	34.21	0	0.00	34.10	11	380	2.89%
2018/09/17	2	34.33	0	0.00	34.15	2	383	0.52%
2018/09/13	1	34.00	0	0.00	34.35	1	387	0.26%
2018/09/12	4.1	34.27	2	34.28	33.80	2.1	392	0.52%
2018/09/11	1	33.90	5	34.07	34.60	-4	394	-1.01%
2018/09/10	2	34.43	1	34.20	34.00	1	392	0.26%
2018/09/07	3	35.07	0	0.00	34.90	3	400	0.75%
2018/09/05	1	35.85	0	0.00	35.85	1	435	0.23%
2018/09/04	0	0.00	1	36.05	35.95	-1	437	-0.23%
2018/09/03	1	36.05	3	36.10	36.00	-2	440	-0.45%
2018/08/31	5	35.71	4	35.65	35.65	1	438	0.23%
2018/08/30	1	36.00	1	36.15	36.05	0	441	0.00%
2018/08/29	5	36.05	0	0.00	36.00	5	443	1.13%
2018/08/28	1	35.50	2	35.65	35.70	-1	440	-0.23%
2018/08/27	0	0.00	1	35.10	35.00	-1	435	-0.23%
2018/08/24	1	34.60	2	34.60	34.60	-1	436	-0.23%
2018/08/22	2	34.50	0	0.00	34.55	2	446	0.45%
2018/08/21	2	34.60	1	34.70	34.50	1	459	0.22%
2018/08/17	3	35.30	3	35.20	35.15	0	475	-0.01%
2018/08/16	3	35.07	3	35.13	35.00	0	475	0.00%
2018/08/15	15	34.83	5	35.02	34.80	10	473	2.11%
2018/08/14	6	37.15	2	37.50	37.50	4	460	0.87%
2018/08/13	8	37.47	13	37.42	37.50	-5	444	-1.13%
2018/08/10	5	37.85	1	38.00	37.70	4	435	0.92%
2018/08/09	1	38.00	1	38.20	38.15	0	426	0.00%
2018/08/08	4	37.99	42	37.96	37.95	-38	424	-8.94%
2018/08/07	1	38.15	1	38.20	38.00	0	422	0.00%
2018/08/06	2	38.20	0	0.00	38.20	2	422	0.47%
2018/08/03	0	0.00	2	38.00	38.00	-2	423	-0.47%
2018/08/02	7	37.56	0	0.00	37.55	7	425	1.64%
2018/08/01	15	38.01	3	38.07	38.00	12	427	2.81%
2018/07/31	0	0.00	1	38.50	38.50	-1	430	-0.23%
2018/07/27	3	37.47	0	0.00	37.50	3	425	0.70%
2018/07/26	1	37.25	1	37.35	37.45	0	425	0.00%
2018/07/24	6	37.10	3	37.32	37.35	3	432	0.69%
2018/07/23	4	37.18	0	0.00	37.10	4	436	0.92%
2018/07/20	19	37.26	5	37.25	37.50	14	441	3.17%
2018/07/19	13	37.43	4	37.50	37.60	9	445	2.02%
2018/07/16	0	0.00	1	37.10	37.00	-1	468	-0.21%
2018/07/13	1	36.85	0	0.00	36.90	1	472	0.21%
2018/07/12	9	36.70	0	0.00	36.70	9	479	1.88%
2018/07/11	3	36.53	0	0.00	36.55	3	489	0.61%
2018/07/10	1	36.30	0	0.00	36.30	1	500	0.20%
2018/07/09	1	36.10	1.3	36.34	36.15	-0.3	504	-0.06%
2018/07/06	5	36.14	9	36.24	36.05	-4	505	-0.79%
2018/07/05	8	36.94	3	36.87	36.60	5	504	0.99%
2018/07/04	8	36.86	11	36.77	36.70	-3	507	-0.59%
2018/07/03	2	37.40	2	37.75	37.15	0	503	0.00%
2018/07/02	2.2	38.20	4	38.20	37.80	-1.9	500	-0.37%
2018/06/29	13	38.90	46	38.70	38.15	-33	496	-6.64%
2018/06/28	4	38.39	6	38.30	38.55	-2	444	-0.45%
2018/06/27	0	0.00	2	36.95	36.80	-2	431	-0.46%
2018/06/26	3	36.50	1	36.40	36.40	2	433	0.46%
2018/06/25	0	0.00	1	36.85	36.85	-1	431	-0.23%
2018/06/20	3	37.08	0	0.00	36.95	3	430	0.70%
2018/06/19	0	0.00	6	37.44	37.30	-6	428	-1.40%
2018/06/15	9	37.44	3	37.73	37.15	6	429	1.40%
2018/06/14	10	38.38	16	38.52	37.90	-6	417	-1.44%
2018/06/13	2	37.95	4	37.85	37.80	-2	382	-0.52%
2018/06/12	2	37.50	2	37.58	37.50	0	385	0.00%
2018/06/11	1	37.55	0	0.00	37.50	1	385	0.26%
2018/06/07	4	37.85	0	0.00	37.90	4	391	1.02%
2018/06/06	10	37.90	2	37.95	37.90	8	391	2.04%
2018/06/05	4	38.05	3	38.25	38.00	1	409	0.24%
2018/06/04	0	0.00	9	38.16	38.25	-9	407	-2.21%
2018/06/01	1	37.70	2	37.90	38.00	-1	416	-0.24%
2018/05/31	3	37.45	12	38.52	37.45	-9	418	-2.15%
2018/05/30	10	37.81	4	38.40	38.40	6	418	1.44%
2018/05/29	2	38.65	8	38.66	38.40	-6	417	-1.44%
2018/05/28	4	38.05	6	37.96	37.95	-2	410	-0.49%
2018/05/25	2	37.35	5	37.31	37.20	-3	400	-0.75%
2018/05/24	6	36.80	1	36.90	36.95	5	396	1.26%
2018/05/23	0	0.00	22	36.65	36.65	-22	403	-5.45%
2018/05/22	0	0.00	1	36.80	36.65	-1	409	-0.24%
2018/05/21	4	36.39	5	36.53	36.65	-1	416	-0.24%
2018/05/18	4	36.39	2	36.45	36.40	2	424	0.47%
2018/05/17	2	36.50	0	0.00	36.50	2	437	0.46%
2018/05/16	2	36.55	2	36.70	36.60	0	443	0.00%
2018/05/15	1	37.20	6	37.33	36.90	-5	460	-1.09%
2018/05/14	0	0.00	6	37.18	37.20	-6	488	-1.23%
2018/05/11	5	36.68	0	0.00	36.60	5	496	1.01%
2018/05/10	5	36.70	5	36.85	36.75	0	506	0.00%
2018/05/09	3	37.20	4	37.18	36.90	-1	507	-0.20%
2018/05/08	4	36.91	4	37.09	37.20	0	517	0.00%
2018/05/07	44	36.74	0	0.00	36.90	44	521	8.43%
2018/05/04	4	36.35	12	36.38	36.50	-8	530	-1.51%
2018/05/03	3	36.20	5	36.19	36.25	-2	541	-0.37%
2018/05/02	2	35.98	2	36.13	36.30	0	563	0.00%
2018/04/30	3	35.70	0	0.00	35.65	3	570	0.53%
2018/04/26	5	36.10	4	36.23	36.00	1	606	0.16%
2018/04/25	1	35.90	3	36.07	36.05	-2	640	-0.31%
2018/04/24	22	36.19	3	36.17	36.20	19	846	2.24%
2018/04/23	4	36.98	2	36.83	36.85	2	889	0.22%
2018/04/20	2.2	37.51	5	37.40	37.35	-2.8	897	-0.31%
2018/04/18	12	37.63	5	37.60	37.70	7	887	0.79%
2018/04/17	5	37.60	0.3	38.00	37.60	4.7	881	0.53%
2018/04/16	8	38.16	3.2	38.27	38.05	4.8	872	0.56%
2018/04/13	0.3	38.80	0	0.00	38.75	0.3	863	0.03%
2018/04/12	2	38.85	8	39.10	39.10	-6	862	-0.70%
2018/04/11	3	38.75	0	0.00	38.75	3	866	0.35%
2018/04/10	4	38.75	4.7	38.73	38.70	-0.7	874	-0.08%
2018/04/03	0	39.20	2	38.85	38.95	-2	881	-0.23%
2018/04/02	0	39.20	3	39.30	39.15	-3	881	-0.34%
2018/03/31	2	39.40	0	0.00	39.10	2	883	0.23%
2018/03/30	2	39.30	23	39.31	39.40	-21	882	-2.38%
2018/03/29	0	0.00	2	39.08	39.15	-2	882	-0.23%
2018/03/28	1	38.90	0	0.00	38.85	1	882	0.11%
2018/03/27	1	39.00	4	38.98	39.10	-3	883	-0.34%
2018/03/26	0	0.00	1	38.70	38.65	-1	885	-0.11%
2018/03/23	2	38.63	3	38.53	38.80	-1	889	-0.11%
2018/03/22	5	39.00	0	0.00	38.80	5	891	0.56%
2018/03/21	28	38.90	0	0.00	39.10	28	894	3.13%
2018/03/20	8	38.79	0	0.00	38.90	8	898	0.89%
2018/03/19	6	38.87	0	0.00	38.85	6	905	0.66%
2018/03/16	7	39.03	1	38.95	38.95	6	905	0.66%
2018/03/15	2	39.30	0	0.00	39.15	2	902	0.22%
2018/03/14	13	39.40	4	39.36	39.35	9	901	1.00%
2018/03/13	1	39.15	2	39.30	39.30	-1	899	-0.11%
2018/03/12	2	38.83	5	38.88	38.95	-3	897	-0.33%
2018/03/09	17	38.28	13	38.53	38.75	4	901	0.44%
2018/03/08	4	38.76	2	38.83	38.80	2	892	0.22%
2018/03/07	23	38.69	1	38.65	38.60	22	893	2.46%
2018/03/06	3	38.87	3	38.85	38.85	0	891	0.00%
2018/03/05	1	39.10	1	38.80	38.80	0	925	0.00%
2018/03/02	5	39.12	3	39.10	39.15	2	929	0.22%
2018/03/01	8	39.16	3	39.22	39.20	5	972	0.51%
2018/02/27	0	0.00	1	39.50	39.50	-1	976	-0.10%
2018/02/26	0	0.00	2	39.55	39.50	-2	977	-0.20%
2018/02/23	13	39.32	11	39.25	39.30	2	981	0.20%
2018/02/22	2	39.45	1	39.35	39.25	1	979	0.10%
2018/02/21	4	39.21	25	39.59	39.75	-21	977	-2.15%
2018/02/12	11	39.04	3	39.02	39.10	8	970	0.82%
2018/02/09	3.1	38.50	1	38.95	38.95	2.1	964	0.22%
2018/02/08	0	0.00	2	39.15	39.20	-2	953	-0.21%
2018/02/07	14	39.16	13	39.24	39.10	1	954	0.10%
2018/02/06	7.1	39.50	21	39.56	39.10	-13.9	940	-1.48%
2018/02/05	5	40.03	8	40.39	40.80	-3	916	-0.33%
2018/02/02	6	40.53	3	40.65	40.40	3	912	0.33%
2018/02/01	2	41.05	4	41.06	40.80	-2	913	-0.22%
2018/01/31	5	40.54	13	40.58	41.00	-8	913	-0.88%
2018/01/30	14	40.83	14	40.83	40.65	0	905	0.00%
2018/01/29	18.9	41.14	38	41.02	40.95	-19.1	896	-2.13%
2018/01/26	9	41.61	16.2	41.70	41.30	-7.2	886	-0.81%
2018/01/25	21	41.93	77	41.77	41.70	-56	888	-6.30%
2018/01/24	6	42.23	13	42.22	42.25	-7	875	-0.80%
2018/01/23	23	42.33	11	42.25	42.00	12	869	1.38%
2018/01/22	24	42.17	208	42.04	42.20	-184	863	-21.31%	大賣/鉅額交易
2018/01/19	51	42.85	63	42.66	42.55	-12	839	-1.43%
2018/01/18	403.2	43.74	144.1	43.82	43.00	259.1	802	32.29%	大買/大賣/鉅額交易
2018/01/17	23	41.05	39.2	41.20	41.75	-16.2	596	-2.72%
2018/01/16	1	40.15	21	40.47	40.55	-20	548	-3.65%
2018/01/12	11	39.90	1	40.00	40.00	10	562	1.78%
2018/01/11	0	0.00	9	39.66	39.85	-9	568	-1.58%
2018/01/10	10	39.80	4.5	40.03	39.80	5.5	573	0.96%
2018/01/09	0	0.00	11	39.85	40.00	-11	579	-1.90%
2018/01/08	16	40.06	0	0.00	39.90	16	586	2.73%
2018/01/05	19	40.10	9	40.19	40.15	10	591	1.69%
2018/01/04	9.5	40.06	13	40.13	40.30	-3.5	602	-0.58%
2018/01/03	1	39.65	6	39.76	39.75	-5	601	-0.83%
2018/01/02	5	39.55	0	0.00	39.70	5	615	0.81%