智易 (3596)-新光券商分點個股進出

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

智易

(3596)

可現股當沖

股價
170.5
漲跌
▼5.5
漲幅
-3.13%
成交量
874張
產業
上市通信網路類股
882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

智易 (3596)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
2024/04/25	7.2	171.83	1.6	171.58	170.50	5.6	2,119	0.27%
2024/04/24	3.1	174.49	2	174.75	176.00	1.1	2,134	0.05%
2024/04/23	9.1	172.80	3	173.67	171.50	6.1	2,161	0.28%
2024/04/22	3.8	175.89	4.2	176.81	174.00	-0.4	2,163	-0.02%
2024/04/19	11.3	176.10	3.1	177.18	174.50	8.2	2,159	0.38%
2024/04/18	6	177.67	5.1	177.72	177.00	1	2,143	0.05%
2024/04/17	4.2	180.00	10.2	180.00	178.50	-6	2,135	-0.28%
2024/04/16	6.7	179.54	16.8	178.37	177.50	-10.1	2,135	-0.47%
2024/04/15	1.4	181.92	31	183.31	182.00	-29.7	2,120	-1.40%
2024/04/12	9.6	184.95	73.2	185.30	184.50	-63.5	2,115	-3.00%
2024/04/11	3.1	188.14	16	187.19	187.00	-12.9	2,113	-0.61%
2024/04/10	8.3	189.40	29	189.43	188.00	-20.7	2,119	-0.98%
2024/04/09	6.2	190.02	6.1	190.51	190.00	0.1	2,127	0.00%
2024/04/08	10.1	190.46	7.7	190.79	191.50	2.4	2,153	0.11%
2024/04/03	1	192.50	1	192.50	192.50	0	2,143	0.00%
2024/04/02	10.1	195.74	8	196.31	195.00	2.1	2,141	0.10%
2024/04/01	10.3	194.80	14.7	194.74	195.50	-4.5	2,147	-0.21%
2024/03/29	23.1	188.67	15.1	189.21	191.50	8	2,134	0.38%
2024/03/28	8.3	192.77	21.4	193.50	191.50	-13.1	2,067	-0.63%
2024/03/27	15.2	186.07	9.9	188.97	190.50	5.2	2,029	0.26%
2024/03/26	31.1	189.33	13.4	189.79	189.00	17.7	2,015	0.88%
2024/03/25	51.5	193.45	30.4	193.19	193.50	21.2	2,018	1.05%
2024/03/22	34.1	198.44	25.4	198.39	199.00	8.7	2,007	0.43%
2024/03/21	40	198.67	31.8	197.83	199.00	8.2	2,010	0.41%
2024/03/20	110.6	201.38	133.4	201.80	199.00	-22.8	1,991	-1.14%	大買/大賣/
2024/03/19	36.8	194.60	37.5	194.31	195.00	-0.7	2,059	-0.03%
2024/03/18	45.4	189.83	25.1	191.34	187.50	20.3	2,140	0.95%
2024/03/15	71.1	186.02	43.1	187.07	188.00	28	2,162	1.29%
2024/03/14	55	189.32	54.9	190.17	189.50	0.1	2,151	0.00%
2024/03/13	43.6	186.18	148.8	184.20	186.50	-105.2	2,066	-5.09%	大賣/鉅額交易
2024/03/12	5.2	177.15	11.7	178.11	177.00	-6.5	2,015	-0.32%
2024/03/11	22.4	171.72	5.5	171.10	171.00	16.9	1,997	0.85%
2024/03/08	73.3	173.92	4.1	174.21	171.50	69.2	1,994	3.47%
2024/03/07	23.4	176.33	9.2	176.66	175.50	14.2	1,982	0.72%
2024/03/06	12.7	180.76	47.1	180.53	180.00	-34.4	1,960	-1.75%
2024/03/05	6.3	182.80	13.4	182.78	184.00	-7.1	1,973	-0.36%
2024/03/04	6.1	180.83	88.8	181.24	181.00	-82.6	1,959	-4.22%
2024/03/01	63.5	180.10	6.1	181.00	178.50	57.4	1,956	2.93%
2024/02/29	11.6	181.85	5.2	182.51	184.00	6.3	1,947	0.33%
2024/02/27	20.3	181.13	51.9	181.67	180.00	-31.5	1,925	-1.64%
2024/02/26	27.3	179.11	24	178.79	180.00	3.3	1,891	0.18%
2024/02/23	78.2	184.06	63.8	183.69	183.50	14.4	1,870	0.77%
2024/02/22	28.3	175.79	60	173.65	178.50	-31.7	1,788	-1.77%
2024/02/21	38.4	168.34	10.1	168.61	168.50	28.3	1,726	1.64%
2024/02/20	12.1	172.12	12.3	171.44	171.50	-0.2	1,715	-0.01%
2024/02/19	21.8	169.22	3	169.33	169.00	18.8	1,715	1.09%
2024/02/16	22.1	169.84	8	169.13	169.00	14.1	1,736	0.81%
2024/02/15	11.2	172.10	0	0.00	172.50	11.2	1,759	0.63%
2024/02/05	9	173.11	7	173.43	173.00	2	1,761	0.11%
2024/02/02	5	174.30	1	174.50	175.50	4	1,771	0.23%
2024/02/01	2	173.50	9.2	173.67	175.00	-7.2	1,784	-0.40%
2024/01/31	8	172.19	4	172.13	173.00	4	1,801	0.22%
2024/01/30	4	172.63	3	173.33	173.50	1	1,834	0.05%
2024/01/29	2	171.00	3	171.99	173.00	-1	1,868	-0.06%
2024/01/26	20.2	171.38	10.7	171.12	170.50	9.6	1,935	0.49%
2024/01/25	3	174.33	1.5	174.50	175.00	1.5	1,974	0.08%
2024/01/24	5.1	176.17	5.2	176.71	174.00	-0.1	2,027	-0.01%
2024/01/23	15	178.20	16.2	178.25	178.00	-1.1	2,045	-0.06%
2024/01/22	10	174.80	10	175.00	175.50	0	2,034	0.00%
2024/01/19	33.3	172.56	16.2	172.22	172.00	17.1	2,027	0.84%
2024/01/18	17.1	172.28	19.2	173.85	176.00	-2.1	2,016	-0.11%
2024/01/17	32.5	174.34	35.4	174.29	173.50	-2.9	2,004	-0.14%
2024/01/16	18.7	171.28	2.8	172.27	172.50	16	1,991	0.80%
2024/01/15	9.2	170.74	11.1	171.09	171.50	-1.9	1,989	-0.09%
2024/01/12	8	169.13	19.1	169.47	169.50	-11.1	2,014	-0.55%
2024/01/11	21.3	167.25	3	167.67	168.00	18.3	2,022	0.91%
2024/01/10	12.2	166.39	3	166.83	167.50	9.2	2,055	0.45%
2024/01/09	21	167.95	3.5	168.50	167.50	17.5	2,061	0.85%
2024/01/08	18.3	167.56	3	168.33	168.50	15.3	2,072	0.74%
2024/01/05	2	168.25	1	168.50	168.00	1	2,095	0.05%
2024/01/04	7.2	168.14	13.2	169.57	169.50	-6	2,102	-0.28%
2024/01/03	14.2	169.82	25.5	172.20	169.00	-11.3	2,137	-0.53%
2024/01/02	7.4	168.32	19.1	170.48	170.50	-11.7	2,150	-0.54%
2023/12/29	35.2	170.76	1	171.00	170.50	34.2	2,205	1.55%
2023/12/28	5	170.50	4	170.88	170.00	1	2,226	0.04%
2023/12/27	11	170.00	8.1	170.63	171.00	2.9	2,246	0.13%
2023/12/26	10.1	169.71	4	170.75	170.50	6.1	2,256	0.27%
2023/12/25	7	170.50	5.4	170.37	169.50	1.7	2,263	0.07%
2023/12/22	15.2	173.00	7.2	174.11	172.00	8	2,339	0.34%
2023/12/21	2.1	174.50	8.2	174.99	174.50	-6.2	2,338	-0.26%
2023/12/20	10.8	174.85	15	174.87	175.00	-4.2	2,353	-0.18%
2023/12/19	10.4	176.08	25.1	176.42	175.50	-14.7	2,406	-0.61%
2023/12/18	16.4	180.21	20.1	181.49	176.50	-3.6	2,516	-0.14%
2023/12/15	35.8	183.50	21.6	184.62	181.50	14.2	2,540	0.56%
2023/12/14	123.9	191.65	134.8	191.89	189.50	-10.9	2,566	-0.43%	大買/大賣/
2023/12/13	55.6	184.84	92.9	183.32	188.50	-37.3	2,431	-1.53%
2023/12/12	40.6	171.59	22.6	172.11	171.50	18	2,365	0.76%
2023/12/11	7.5	167.73	7.3	167.93	168.50	0.2	2,391	0.01%
2023/12/08	3.1	164.73	2	165.01	166.00	1.1	2,408	0.05%
2023/12/07	5	165.21	9.2	166.89	164.50	-4.1	2,455	-0.17%
2023/12/06	3	163.17	3	163.33	163.50	0	2,547	0.00%
2023/12/05	1	163.00	3	163.00	164.00	-2	2,615	-0.08%
2023/12/04	8.2	165.30	6	165.75	164.00	2.2	2,716	0.08%
2023/12/01	4.2	162.30	11.6	163.46	163.00	-7.5	2,842	-0.26%
2023/11/30	5.1	161.80	11	162.68	163.50	-6	2,887	-0.21%
2023/11/29	1	163.99	1	164.00	163.50	0	2,877	0.00%
2023/11/28	8.2	163.19	3	164.67	163.50	5.2	2,916	0.18%
2023/11/27	11.2	163.63	9.6	162.73	161.50	1.7	2,940	0.06%
2023/11/24	6.3	166.07	4	167.00	166.00	2.3	2,946	0.08%
2023/11/22	7.4	166.88	6.5	167.47	168.50	0.9	3,015	0.03%
2023/11/21	5.3	170.27	10	170.45	170.50	-4.7	3,048	-0.15%
2023/11/20	3.3	168.29	5	168.70	169.00	-1.7	3,167	-0.05%
2023/11/17	7	168.64	9.1	168.62	168.00	-2.1	3,263	-0.06%
2023/11/16	11	169.68	5.2	168.94	171.00	5.9	3,417	0.17%
2023/11/15	14	169.82	117.1	170.97	167.50	-103	3,478	-2.96%	大賣/鉅額交易
2023/11/14	12	168.92	23.2	169.06	169.50	-11.2	3,491	-0.32%
2023/11/13	1.2	166.17	1	165.50	165.50	0.2	3,490	0.00%
2023/11/10	2.1	165.21	2.1	166.02	164.00	0	3,512	0.00%
2023/11/09	36.2	166.74	2.1	165.48	166.50	34.1	3,544	0.96%
2023/11/08	4.2	169.20	87.5	167.37	167.50	-83.4	3,563	-2.34%
2023/11/07	18.1	164.97	15	164.90	166.00	3	3,615	0.08%
2023/11/06	17	167.65	10.3	167.23	166.00	6.7	3,667	0.18%
2023/11/03	30.9	163.15	44.3	164.54	167.00	-13.4	3,740	-0.36%
2023/11/02	12.3	158.05	24.8	158.26	159.00	-12.4	3,817	-0.33%
2023/11/01	13.3	151.35	23.1	149.35	152.00	-9.8	3,830	-0.26%
2023/10/31	11.2	157.58	4.1	155.49	154.00	7.1	3,874	0.18%
2023/10/30	12.3	157.19	1.3	156.70	157.00	11	4,020	0.27%
2023/10/27	6.2	154.91	14	155.43	154.50	-7.8	4,199	-0.19%
2023/10/26	11.5	156.92	2.2	155.32	155.00	9.3	4,493	0.21%
2023/10/25	3.4	157.56	7	157.79	157.00	-3.6	4,535	-0.08%
2023/10/24	36.1	156.85	33	156.15	158.50	3.1	4,582	0.07%
2023/10/23	6.3	156.92	16.2	156.59	156.50	-9.9	4,615	-0.21%
2023/10/20	13.6	155.25	10.1	155.60	157.50	3.5	4,718	0.07%
2023/10/19	8.1	158.50	7.1	158.94	159.50	1	4,813	0.02%
2023/10/18	7.7	158.85	3.3	159.73	159.50	4.3	4,820	0.09%
2023/10/17	3.7	161.50	6.3	162.95	161.00	-2.6	4,816	-0.05%
2023/10/16	5.2	161.04	6.5	161.39	161.50	-1.2	4,836	-0.03%
2023/10/13	18.3	165.59	15.1	166.17	164.50	3.2	4,888	0.07%
2023/10/12	9.4	164.22	19	163.76	165.00	-9.6	4,916	-0.19%
2023/10/11	22.1	164.59	28.2	164.76	163.50	-6.1	4,934	-0.12%
2023/10/06	21	163.98	40.1	164.96	164.00	-19.1	4,955	-0.39%
2023/10/05	61.2	167.56	29.4	167.47	163.00	31.8	4,985	0.64%
2023/10/04	15.5	161.41	9.1	161.45	163.00	6.4	4,995	0.13%
2023/10/03	30.2	162.34	4.6	162.06	160.50	25.6	5,086	0.50%
2023/10/02	27.2	163.04	31	163.92	164.50	-3.9	5,150	-0.07%
2023/09/28	28.3	161.17	28.1	161.07	161.50	0.2	5,172	0.00%
2023/09/27	45.2	159.95	41.5	159.55	160.50	3.8	5,183	0.07%
2023/09/26	19.1	165.47	5.3	165.50	166.00	13.8	5,112	0.27%
2023/09/25	13.2	164.34	7.7	165.50	165.50	5.5	5,163	0.11%
2023/09/22	76.3	162.91	44.8	163.35	164.50	31.5	5,142	0.61%
2023/09/21	66.6	167.24	48.7	166.16	165.50	17.9	5,142	0.35%
2023/09/20	48	177.58	32.5	176.36	175.50	15.5	5,205	0.30%
2023/09/19	46.1	180.07	40.7	180.70	180.00	5.4	5,170	0.10%
2023/09/18	24.6	177.08	7.3	176.05	176.00	17.2	5,120	0.34%
2023/09/15	44.1	177.42	57	178.23	177.50	-13	5,102	-0.25%
2023/09/14	47.6	175.11	97.3	171.87	176.50	-49.7	5,055	-0.98%
2023/09/13	31	165.77	37	167.85	167.50	-6	4,996	-0.12%
2023/09/12	97.1	165.64	43.2	166.90	168.00	53.9	5,025	1.07%
2023/09/11	72.2	168.07	51.2	168.43	167.50	21.1	4,980	0.42%
2023/09/08	36	161.07	45.1	162.62	164.00	-9	4,875	-0.19%
2023/09/07	52.5	161.55	75.1	161.11	162.00	-22.6	4,830	-0.47%
2023/09/06	80.4	156.69	140.5	157.74	158.00	-60.1	4,748	-1.27%	大賣/
2023/09/05	27.4	150.25	73.5	150.56	151.00	-46.1	4,651	-0.99%
2023/09/04	25	146.72	10.7	146.75	147.50	14.3	4,679	0.31%
2023/09/01	37.5	145.25	20.4	145.00	145.00	17.1	4,695	0.36%
2023/08/31	10.1	148.11	19.6	148.98	148.50	-9.6	4,661	-0.21%
2023/08/30	11.2	147.23	21.2	147.48	147.00	-10	4,661	-0.21%
2023/08/29	13.2	146.45	30.1	145.82	148.00	-16.9	4,655	-0.36%
2023/08/28	38.4	142.77	22	143.70	143.00	16.4	4,629	0.35%
2023/08/25	29.1	145.74	34.1	146.19	145.50	-5	4,620	-0.11%
2023/08/24	107.4	145.46	90.4	147.98	145.00	17	4,584	0.37%	大買/
2023/08/23	68.3	147.85	66.2	147.49	148.50	2.1	4,480	0.05%
2023/08/22	107.7	145.08	125.1	144.60	144.00	-17.5	4,426	-0.39%	大買/大賣/
2023/08/21	46.4	141.92	138.1	142.34	143.00	-91.7	4,286	-2.14%	大賣/
2023/08/18	40.3	137.85	29.2	138.59	138.00	11.1	4,253	0.26%
2023/08/17	38.1	138.11	36.1	138.66	139.50	2	4,252	0.05%
2023/08/16	21.2	136.12	33.5	136.75	138.00	-12.3	4,240	-0.29%
2023/08/15	27.3	136.37	67.4	136.69	137.00	-40.1	4,245	-0.94%
2023/08/14	17.7	133.21	47.2	133.31	133.00	-29.5	4,252	-0.69%
2023/08/11	69.5	134.45	30.2	135.16	135.00	39.4	4,237	0.93%
2023/08/10	58.3	137.48	68	138.40	137.00	-9.8	4,205	-0.23%
2023/08/09	111.1	139.29	134.1	139.81	138.00	-23	4,138	-0.56%	大買/大賣/
2023/08/08	125.1	138.86	158.6	139.40	138.00	-33.4	4,068	-0.82%	大買/大賣/
2023/08/07	42.3	133.68	43.2	134.13	135.50	-0.9	3,988	-0.02%
2023/08/04	121.1	133.81	32.5	134.17	133.50	88.5	3,964	2.23%	大買/
2023/08/02	103.3	132.45	112.8	133.12	132.00	-9.5	3,936	-0.24%	大買/大賣/
2023/08/01	188.6	133.16	73.6	135.11	130.50	115	3,828	3.00%	大買/鉅額交易
2023/07/31	132	140.91	256.3	143.44	145.00	-124.2	3,727	-3.33%	大買/大賣/鉅額交易
2023/07/28	19	131.61	56.5	131.14	132.00	-37.5	3,429	-1.09%
2023/07/27	37.2	127.93	34.1	128.46	127.50	3.1	3,368	0.09%
2023/07/26	31.3	127.90	33.1	128.00	128.00	-1.7	3,315	-0.05%
2023/07/25	80.9	129.85	31	129.12	128.50	49.9	3,276	1.52%
2023/07/24	88.9	132.05	64.3	132.23	134.50	24.6	3,178	0.77%
2023/07/21	17.4	126.05	32.5	125.89	127.50	-15.1	3,064	-0.49%
2023/07/20	20.8	125.57	23.3	125.78	126.00	-2.5	3,056	-0.08%
2023/07/19	18.7	127.49	38.1	127.22	126.50	-19.4	3,027	-0.64%
2023/07/18	64.1	128.01	36.5	128.01	130.00	27.6	3,011	0.92%
2023/07/17	14.4	129.61	34	129.57	131.00	-19.6	2,952	-0.66%
2023/07/14	16.8	126.65	37.1	126.47	126.50	-20.3	2,900	-0.70%
2023/07/13	52.1	127.39	49.1	127.97	126.00	3	2,876	0.10%
2023/07/12	45.4	132.75	52.3	132.55	132.00	-6.9	2,806	-0.24%
2023/07/11	78.7	134.61	36	134.68	135.00	42.7	2,748	1.55%
2023/07/10	51.6	131.67	172.5	132.08	132.00	-120.9	2,668	-4.53%	大賣/鉅額交易
2023/07/07	61.1	128.59	50.4	129.55	127.50	10.6	2,560	0.41%
2023/07/06	39.8	128.73	49	128.75	130.00	-9.2	2,475	-0.37%
2023/07/05	46.1	127.75	34.1	128.00	127.50	12	2,426	0.49%
2023/07/04	66.2	126.12	46	126.57	127.00	20.2	2,386	0.85%
2023/07/03	88.9	126.35	45.2	126.23	127.00	43.7	2,356	1.86%
2023/06/30	31.4	122.94	14.2	123.15	123.00	17.3	2,288	0.75%
2023/06/29	83.7	122.31	63.1	122.34	122.00	20.6	2,295	0.90%
2023/06/28	151.5	123.87	194.7	123.14	122.50	-43.2	2,209	-1.95%	大買/大賣/
2023/06/27	39.2	119.26	26	119.54	120.00	13.2	2,020	0.65%
2023/06/26	34.2	118.73	12.1	118.17	118.00	22.1	1,991	1.11%
2023/06/21	7.9	117.79	8.1	118.44	118.00	-0.2	1,985	-0.01%
2023/06/20	23	118.28	13.3	117.75	118.00	9.7	1,984	0.49%
2023/06/19	14.2	118.32	28.2	118.87	119.00	-14	1,963	-0.71%
2023/06/16	12.4	115.38	18.4	116.83	117.50	-5.9	1,934	-0.31%
2023/06/15	1.2	117.05	8.2	116.94	116.50	-7	1,866	-0.38%
2023/06/14	3.5	117.94	1	117.50	117.50	2.5	1,854	0.13%
2023/06/13	7.4	118.27	7.4	118.65	118.00	0	1,864	0.00%
2023/06/12	4	117.13	4.4	116.89	118.00	-0.4	1,857	-0.02%
2023/06/09	38.8	117.61	28	117.16	117.50	10.8	1,852	0.59%
2023/06/08	126.7	118.36	157.2	118.31	118.00	-30.5	1,837	-1.66%	大買/大賣/
2023/06/07	34.5	115.18	12.3	115.46	115.50	22.2	1,777	1.25%
2023/06/06	21.3	114.19	8.5	114.04	114.00	12.8	1,776	0.72%
2023/06/05	82.7	115.99	10	116.40	115.50	72.7	1,773	4.10%
2023/06/02	11.3	115.92	10.1	116.23	116.50	1.2	1,751	0.07%
2023/06/01	26.5	115.43	2.3	116.24	116.00	24.2	1,757	1.38%
2023/05/31	10.2	115.52	23.4	116.11	116.00	-13.2	1,753	-0.75%
2023/05/30	18.6	114.77	13.7	115.50	115.00	4.9	1,732	0.28%
2023/05/29	22.4	114.91	39.1	115.04	115.00	-16.7	1,729	-0.97%
2023/05/26	55.6	115.75	26.7	115.70	114.50	28.9	1,711	1.69%
2023/05/25	15.7	113.38	27	113.87	114.00	-11.3	1,670	-0.68%
2023/05/24	25.7	114.32	26.1	113.66	113.50	-0.4	1,665	-0.03%
2023/05/23	32.9	111.15	61	111.46	111.50	-28.1	1,622	-1.73%
2023/05/22	19.1	112.61	3	113.00	113.00	16.1	1,583	1.01%
2023/05/19	42.8	112.50	26	112.75	112.50	16.8	1,558	1.08%
2023/05/18	86.9	113.19	87	113.65	113.00	-0.1	1,551	-0.01%
2023/05/17	11.4	112.66	9.3	112.71	112.50	2.1	1,504	0.14%
2023/05/16	39.2	112.24	32	112.52	112.50	7.2	1,492	0.48%
2023/05/15	16.4	110.55	11	110.50	110.50	5.4	1,457	0.37%
2023/05/12	21.5	112.07	36	111.49	112.50	-14.6	1,445	-1.01%
2023/05/11	51.1	110.81	35	110.11	110.50	16.1	1,411	1.14%
2023/05/10	19.2	113.17	74.1	113.42	113.50	-54.9	1,359	-4.04%
2023/05/09	17.6	112.40	122.4	112.31	112.50	-104.8	1,330	-7.88%	大賣/鉅額交易
2023/05/08	66	109.95	55.3	110.34	111.00	10.8	1,262	0.85%
2023/05/05	19.4	107.95	41.1	108.02	108.00	-21.8	1,210	-1.80%
2023/05/04	2.1	102.48	4	102.25	102.00	-1.9	1,152	-0.17%
2023/05/03	0.1	102.00	18	101.44	101.00	-17.9	1,179	-1.52%
2023/05/02	2.1	100.80	3	101.17	101.00	-0.9	1,202	-0.07%
2023/04/28	5.1	100.43	8	101.04	100.50	-2.9	1,203	-0.24%
2023/04/27	5.2	98.79	0	99.00	98.80	5.2	1,192	0.43%
2023/04/26	11.3	99.22	3.1	99.40	99.50	8.2	1,177	0.70%
2023/04/25	0.2	101.77	1.1	102.50	100.00	-0.9	1,167	-0.08%
2023/04/24	1.1	102.02	0	0.00	102.00	1.1	1,148	0.09%
2023/04/21	10.5	103.10	6.1	103.67	102.00	4.5	1,146	0.39%
2023/04/20	20.2	104.80	1.4	104.80	104.00	18.8	1,133	1.66%
2023/04/19	6.1	106.49	4	106.50	106.50	2.1	1,121	0.19%
2023/04/18	8	106.56	9	106.50	106.00	-1	1,122	-0.09%
2023/04/17	0	0.00	7	106.29	106.00	-7	1,116	-0.63%
2023/04/14	8.2	104.90	8	105.37	105.00	0.2	1,119	0.01%
2023/04/13	13.3	104.89	3	105.67	104.50	10.3	1,112	0.93%
2023/04/12	3	105.67	1.3	106.00	105.50	1.7	1,098	0.15%
2023/04/11	5.1	106.12	3	106.33	106.50	2.1	1,096	0.19%
2023/04/10	9.2	105.57	26	106.04	105.50	-16.8	1,096	-1.53%
2023/04/07	4.5	106.44	3	106.92	106.00	1.5	1,090	0.14%
2023/04/06	11	106.41	11	106.14	106.50	0	1,080	0.00%
2023/03/31	6.1	106.34	4	106.75	106.50	2.1	1,077	0.19%
2023/03/30	13.2	106.82	28	106.73	107.00	-14.8	1,059	-1.40%
2023/03/29	3	104.00	5	104.40	104.00	-2	1,024	-0.20%
2023/03/28	14.4	103.97	42	103.98	103.50	-27.6	1,037	-2.66%
2023/03/27	28	105.48	2	105.75	105.50	26	1,023	2.54%
2023/03/24	6.3	105.76	0	0.00	105.50	6.3	1,035	0.61%
2023/03/23	2.1	106.01	3	105.17	106.00	-1	1,029	-0.09%
2023/03/22	14	104.93	5	105.10	105.00	9	1,028	0.87%
2023/03/21	9	103.95	4	104.50	104.00	5	1,019	0.49%
2023/03/20	22	103.75	11	104.00	104.00	11	1,013	1.09%
2023/03/17	6	103.75	10	104.35	104.00	-4	1,012	-0.40%
2023/03/16	17	103.88	4	104.13	103.50	13	1,023	1.27%
2023/03/15	9	106.39	13	106.92	106.00	-4	1,030	-0.39%
2023/03/14	22.1	104.93	15	105.33	104.50	7.1	1,025	0.69%
2023/03/13	23.1	105.41	16	105.78	106.00	7.1	1,019	0.70%
2023/03/10	37.1	107.55	6.1	107.43	107.00	31	1,012	3.06%
2023/03/09	33.1	109.41	12.1	109.66	109.50	21	1,027	2.04%
2023/03/08	9	110.39	20.1	111.07	111.50	-11.1	1,013	-1.09%
2023/03/07	5.1	110.89	9.1	110.89	111.00	-4.1	1,029	-0.39%
2023/03/06	7.2	108.87	69.3	109.46	109.50	-62.1	1,024	-6.06%
2023/03/03	4	107.13	26	107.46	107.50	-22	1,023	-2.15%
2023/03/02	6	107.33	7.3	107.91	107.00	-1.3	1,043	-0.12%
2023/03/01	6.2	106.77	9	107.39	107.50	-2.9	1,045	-0.27%
2023/02/24	3.1	106.51	4	106.75	106.50	-0.9	1,047	-0.09%
2023/02/23	5	106.11	10	106.35	106.50	-5	1,056	-0.47%
2023/02/22	11.3	103.71	8	104.44	106.50	3.3	1,079	0.31%
2023/02/21	7	104.43	6	104.67	104.50	1	1,092	0.09%
2023/02/20	9	104.67	4	105.00	104.50	5	1,116	0.45%
2023/02/17	7	105.64	8	105.56	105.50	-1	1,132	-0.09%
2023/02/16	6	106.75	33.5	106.88	107.00	-27.5	1,164	-2.36%
2023/02/15	13.1	104.96	22.1	105.07	105.00	-9.1	1,215	-0.74%
2023/02/14	5.1	104.58	26	104.54	104.50	-20.9	1,309	-1.60%
2023/02/13	14	102.21	25	102.70	103.50	-11	1,346	-0.82%
2023/02/10	16	103.44	6	104.00	103.50	10	1,367	0.73%
2023/02/09	7	103.50	23	104.04	104.00	-16	1,364	-1.17%
2023/02/08	8	104.50	1.2	104.95	104.00	6.8	1,360	0.50%
2023/02/07	10.1	103.46	9	104.28	104.50	1.1	1,355	0.08%
2023/02/06	2	103.75	3	103.50	103.50	-1	1,354	-0.07%
2023/02/03	18	104.11	5	104.10	103.50	13	1,371	0.95%
2023/02/02	13	104.65	16.1	103.81	105.50	-3.1	1,389	-0.22%
2023/02/01	25	100.88	20	101.38	101.00	5	1,389	0.36%
2023/01/31	16.1	100.12	11	101.23	101.00	5.1	1,427	0.36%
2023/01/30	29	101.00	10	101.55	100.50	19	1,507	1.26%
2023/01/17	0	0.00	7	100.24	100.00	-7	1,520	-0.46%
2023/01/16	16	98.79	4.5	98.87	99.50	11.5	1,556	0.74%
2023/01/13	16	98.71	3.5	98.94	98.20	12.5	1,580	0.79%
2023/01/12	5	100.38	5	100.90	100.00	0	1,598	0.00%
2023/01/11	3	100.27	2.2	100.30	101.00	0.9	1,620	0.05%
2023/01/10	4.1	100.13	4.1	100.36	99.80	0	1,647	0.00%
2023/01/09	10	100.15	7	100.14	99.70	3	1,663	0.18%
2023/01/06	10	98.99	6	99.08	99.00	4	1,680	0.24%
2023/01/05	8	97.61	8	97.33	97.70	0	1,701	0.00%
2023/01/04	7	96.73	3	97.50	96.10	4	1,708	0.23%
2023/01/03	5	96.38	6	96.60	96.70	-1	1,720	-0.06%
2022/12/30	3	95.67	2	95.75	95.70	1	1,735	0.06%
2022/12/29	9.2	94.72	12	94.89	95.40	-2.8	1,768	-0.16%
2022/12/28	9.1	96.65	2	96.60	96.10	7.1	1,809	0.39%
2022/12/27	2	98.90	4	98.73	98.60	-2	1,831	-0.11%
2022/12/26	2	97.95	1	98.00	98.00	1	1,848	0.05%
2022/12/23	2.1	96.28	32	97.97	98.30	-29.9	1,907	-1.57%
2022/12/22	10	98.85	2	98.50	98.50	8	1,958	0.41%
2022/12/21	3.1	98.58	5	98.48	98.00	-1.9	2,035	-0.09%
2022/12/20	25	99.50	3	100.47	97.90	22	2,126	1.03%
2022/12/19	4	100.63	5	100.90	100.50	-1	2,189	-0.05%
2022/12/16	12	101.87	7	102.14	101.50	5	2,219	0.23%
2022/12/15	2	104.25	6	104.33	105.00	-4	2,225	-0.18%
2022/12/14	3	103.67	35	103.51	104.00	-32	2,229	-1.44%
2022/12/13	7	102.21	11	102.64	101.50	-4	2,234	-0.18%
2022/12/12	13	102.77	8.1	102.44	102.50	4.9	2,251	0.22%
2022/12/09	2.7	104.63	3.1	105.33	105.00	-0.4	2,303	-0.02%
2022/12/08	7	104.71	14	105.71	104.50	-7	2,342	-0.30%
2022/12/07	7	104.86	11	105.59	105.50	-4	2,350	-0.17%
2022/12/06	6	104.92	55.1	104.32	105.00	-49.1	2,368	-2.07%
2022/12/05	7	105.50	11	106.14	106.00	-4	2,415	-0.17%
2022/12/02	12	105.21	13.5	106.04	105.50	-1.5	2,468	-0.06%
2022/12/01	4	104.62	11	105.04	105.50	-7	2,555	-0.27%
2022/11/30	11	103.18	21.1	103.12	104.00	-10.1	2,646	-0.38%
2022/11/29	44	102.53	19.2	103.21	103.50	24.8	2,671	0.93%
2022/11/28	1	101.00	6.6	101.11	101.50	-5.6	2,663	-0.21%
2022/11/25	25	100.92	14	101.11	100.00	11	2,696	0.41%
2022/11/24	29.4	100.50	22.8	100.64	101.00	6.6	2,741	0.24%
2022/11/23	4.1	98.60	9.3	98.80	98.60	-5.3	2,780	-0.19%
2022/11/22	9	96.95	11	97.07	97.90	-2	2,866	-0.07%
2022/11/21	10	97.80	15.4	98.26	97.50	-5.4	2,900	-0.19%
2022/11/18	11.2	98.75	28	98.60	97.80	-16.9	2,921	-0.58%
2022/11/17	38	99.60	21	99.24	98.60	17	2,946	0.58%
2022/11/16	20	99.03	28	99.03	98.80	-8	2,950	-0.27%
2022/11/15	3	97.83	5	98.26	98.40	-2	2,999	-0.07%
2022/11/14	22	98.05	13	97.92	97.50	9	3,042	0.30%
2022/11/11	75	99.14	90.1	99.31	97.10	-15.1	3,045	-0.50%
2022/11/10	71	96.09	89	96.21	96.80	-18	3,017	-0.60%
2022/11/09	36	94.60	37.4	94.45	96.30	-1.3	2,995	-0.04%
2022/11/08	54.3	93.07	10	92.94	91.80	44.3	3,048	1.45%
2022/11/07	11	91.68	8	92.23	92.50	3	3,435	0.09%
2022/11/04	10	91.09	6	91.10	91.70	4	3,520	0.11%
2022/11/03	7	90.44	15.2	91.19	91.50	-8.2	3,586	-0.23%
2022/11/02	19	90.81	13	89.99	91.00	6	3,719	0.16%
2022/11/01	12.2	90.29	13	90.45	90.00	-0.8	3,874	-0.02%
2022/10/31	15	90.28	21	89.83	90.20	-6	3,954	-0.15%
2022/10/28	46.1	88.80	42.2	88.05	86.90	3.9	4,055	0.10%
2022/10/27	64	87.55	72.1	88.31	90.00	-8.1	4,090	-0.20%
2022/10/26	106.9	85.38	106.1	87.26	87.80	0.8	4,050	0.02%	大買/大賣/
2022/10/25	20.4	91.38	13	91.88	90.00	7.4	4,017	0.18%
2022/10/24	36	94.72	22	94.15	93.00	14	4,100	0.34%
2022/10/21	22.3	92.60	15	91.59	90.90	7.3	4,099	0.18%
2022/10/20	12.4	93.63	11	93.58	94.40	1.4	4,113	0.04%
2022/10/19	18.2	97.89	11	97.95	96.30	7.2	4,102	0.17%
2022/10/18	14	97.99	11	98.12	98.00	3	4,095	0.07%
2022/10/17	17.1	95.41	21	94.35	97.20	-3.9	4,103	-0.10%
2022/10/14	21.3	98.03	10.1	98.31	97.20	11.2	4,099	0.27%
2022/10/13	8.1	95.60	9	96.46	95.10	-0.9	4,124	-0.02%
2022/10/12	14.2	98.47	13	98.10	98.50	1.2	4,116	0.03%
2022/10/11	12.7	98.18	13.4	98.64	97.60	-0.7	4,147	-0.02%
2022/10/07	22.1	101.46	18	101.33	100.50	4.1	4,173	0.10%
2022/10/06	26.1	102.90	34.2	103.69	102.00	-8.1	4,223	-0.19%
2022/10/05	36	101.57	177.1	101.96	101.00	-141.1	4,259	-3.31%	大賣/鉅額交易
2022/10/04	21.3	98.77	16	98.97	99.30	5.3	4,251	0.13%
2022/10/03	6	95.88	4	95.73	95.50	2	4,280	0.05%
2022/09/30	16.1	94.76	4	93.05	95.30	12.1	4,411	0.27%
2022/09/29	37.1	95.62	12	94.98	93.90	25.1	4,446	0.56%
2022/09/28	179.8	99.86	29.1	97.41	95.80	150.7	4,476	3.37%	大買/鉅額交易
2022/09/27	43.2	100.93	33.1	99.99	102.00	10.1	4,455	0.23%
2022/09/26	24.2	104.04	45.4	102.93	102.50	-21.2	4,426	-0.48%
2022/09/23	45.1	109.16	9	109.62	108.50	36	4,432	0.81%
2022/09/22	14	110.68	18.1	111.91	112.50	-4.1	4,450	-0.09%
2022/09/21	13.1	111.31	4	112.38	111.00	9.1	4,451	0.20%
2022/09/20	12	111.92	10	112.95	112.50	2	4,481	0.05%
2022/09/19	35.2	112.97	11.1	113.67	112.00	24.1	4,532	0.53%
2022/09/16	10.1	113.16	47.5	114.05	114.50	-37.3	4,570	-0.82%
2022/09/15	75	113.43	17.2	113.39	112.00	57.8	4,763	1.21%
2022/09/14	12.2	113.18	17	113.82	114.50	-4.8	4,944	-0.10%
2022/09/13	35	115.00	24	115.54	114.50	11	5,097	0.22%
2022/09/12	47.1	114.87	174.1	115.48	115.00	-127	5,139	-2.47%	大賣/鉅額交易
2022/09/08	74	113.64	81.1	113.99	114.00	-7.1	5,163	-0.14%
2022/09/07	21.5	111.89	80.3	112.26	112.50	-58.9	5,241	-1.12%
2022/09/06	45.1	108.23	18.3	108.41	108.00	26.8	5,166	0.52%
2022/09/05	47.4	111.55	334.3	110.48	110.50	-286.9	5,068	-5.66%	大賣/鉅額交易
2022/09/02	76.3	112.11	67.1	112.54	112.00	9.2	5,034	0.18%
2022/09/01	129.1	113.11	116	114.85	113.00	13.1	5,037	0.26%	大買/大賣/
2022/08/31	19	114.58	34.1	114.40	115.50	-15.1	5,021	-0.30%
2022/08/30	25	110.88	54	111.73	112.00	-29	5,094	-0.57%
2022/08/29	103.5	109.19	69	110.07	110.50	34.5	5,070	0.68%	大買/
2022/08/26	58	114.47	22	113.75	113.50	36	5,034	0.71%
2022/08/25	16.3	114.57	35	114.44	114.50	-18.7	5,008	-0.37%
2022/08/24	44.2	111.92	30	112.28	112.50	14.2	5,004	0.28%
2022/08/23	42.1	113.19	22	113.16	113.00	20.1	4,964	0.40%
2022/08/22	50.1	112.64	39	112.68	112.00	11.1	4,978	0.22%
2022/08/19	36	115.58	39	116.03	115.50	-3	4,932	-0.06%
2022/08/18	66.6	115.12	25.2	115.42	115.50	41.4	4,930	0.84%
2022/08/17	28.7	116.24	56.5	115.98	116.50	-27.8	4,912	-0.57%
2022/08/16	45	115.60	25	115.72	115.00	20	4,899	0.41%
2022/08/15	97.3	114.34	97.5	114.57	115.00	-0.2	4,836	0.00%
2022/08/12	505.7	114.06	320.5	114.68	115.00	185.2	4,768	3.88%	大買/大賣/鉅額交易
2022/08/11	90.8	123.48	25.3	122.25	121.00	65.5	4,463	1.47%
2022/08/10	18.1	132.28	39.2	132.69	134.00	-21.2	4,457	-0.48%
2022/08/09	73	131.53	90.3	131.58	131.00	-17.3	4,459	-0.39%
2022/08/08	81.8	129.18	108.1	129.53	130.50	-26.2	4,410	-0.59%	大賣/
2022/08/05	72	125.40	64.5	125.37	125.00	7.5	4,296	0.17%
2022/08/04	74.5	123.71	83.1	123.10	127.50	-8.6	4,228	-0.20%
2022/08/03	48.3	124.70	50.2	124.41	124.00	-1.9	4,157	-0.05%
2022/08/02	24	121.17	36.4	121.79	122.50	-12.4	4,182	-0.30%
2022/08/01	91.1	124.74	70.5	123.44	123.50	20.7	4,232	0.49%
2022/07/29	34	123.44	40.5	124.28	124.00	-6.5	4,384	-0.15%
2022/07/28	25	120.64	16.6	120.44	120.00	8.4	4,378	0.19%
2022/07/27	20.3	119.13	19.1	119.24	120.00	1.2	4,399	0.03%
2022/07/26	6	116.83	7	117.43	117.50	-1	4,428	-0.02%
2022/07/25	16	117.25	19	116.95	118.00	-3	4,537	-0.07%
2022/07/22	17	117.29	16.1	117.06	116.00	0.9	4,696	0.02%
2022/07/21	4	118.38	7.2	118.57	119.00	-3.2	4,884	-0.06%
2022/07/20	8	118.69	18	119.44	118.50	-10	5,113	-0.20%
2022/07/19	9	117.56	14	117.25	117.00	-5	5,204	-0.10%
2022/07/18	24	118.06	30	118.42	119.00	-6	5,412	-0.11%
2022/07/15	36	117.35	21	118.40	118.00	15	5,619	0.27%
2022/07/14	24.8	118.41	57.6	117.42	119.50	-32.8	5,732	-0.57%
2022/07/13	79	116.94	82.4	117.36	115.50	-3.3	5,721	-0.06%
2022/07/12	30	114.00	53.3	113.92	115.00	-23.3	5,684	-0.41%
2022/07/11	53.1	115.53	64.4	115.38	116.00	-11.4	5,705	-0.20%
2022/07/08	114	114.29	106.9	114.31	115.00	7.1	5,684	0.12%	大買/大賣/
2022/07/07	100	105.78	79	105.23	107.50	21	5,577	0.38%
2022/07/06	89	103.63	89	103.46	102.00	0	5,612	0.00%
2022/07/05	62.1	100.24	103	100.45	100.50	-40.9	5,644	-0.72%	大賣/
2022/07/04	36.7	99.68	31	99.59	97.10	5.6	5,807	0.10%
2022/07/01	84.6	112.77	80.2	110.57	108.00	4.4	5,791	0.08%
2022/06/30	26.1	118.66	37	119.36	120.00	-10.8	5,729	-0.19%
2022/06/29	27.3	119.33	35	119.09	119.00	-7.8	5,699	-0.14%
2022/06/28	61.1	121.66	28.6	120.62	121.00	32.5	5,691	0.57%
2022/06/27	23	124.43	39	125.09	124.50	-16	5,694	-0.28%
2022/06/24	27	122.48	30.1	122.65	122.00	-3.1	5,674	-0.05%
2022/06/23	193.7	125.72	121.3	125.25	122.00	72.4	5,649	1.28%	大買/大賣/
2022/06/22	93.5	130.54	104.2	130.29	129.50	-10.7	5,472	-0.20%	大賣/
2022/06/21	77.1	129.43	177.2	128.70	132.00	-100.1	5,281	-1.90%	大賣/
2022/06/20	70.1	124.01	51.6	123.50	122.50	18.5	5,117	0.36%
2022/06/17	60	124.26	67.3	124.70	125.00	-7.3	5,046	-0.14%
2022/06/16	119.3	126.08	182	126.77	122.50	-62.6	4,969	-1.26%	大買/大賣/
2022/06/15	12.1	124.96	27	125.72	124.00	-14.9	4,854	-0.31%
2022/06/14	29	121.12	35	122.04	124.50	-6	4,853	-0.12%
2022/06/13	8.1	121.31	14	121.50	121.50	-5.9	4,856	-0.12%
2022/06/10	20	121.68	15	122.67	124.00	5	4,870	0.10%
2022/06/09	29	122.28	20	122.83	124.00	9	4,885	0.18%
2022/06/08	97.7	126.58	76	126.59	123.00	21.7	4,873	0.44%
2022/06/07	22.2	124.93	5.1	125.45	125.50	17.1	4,752	0.36%
2022/06/06	29.6	124.91	119.2	124.91	126.00	-89.6	4,731	-1.89%	大賣/
2022/06/02	45	121.57	10	121.65	122.50	35	4,715	0.74%
2022/06/01	33	123.44	16	122.59	121.50	17	4,720	0.36%
2022/05/31	12	122.42	8	122.69	123.00	4	4,705	0.09%
2022/05/30	53	122.53	35	121.09	123.00	18	4,706	0.38%
2022/05/27	16	116.66	36.2	117.15	118.00	-20.2	4,691	-0.43%
2022/05/26	80	116.16	55	114.75	114.00	25	4,702	0.53%
2022/05/25	23	117.83	30	117.85	119.50	-7	4,792	-0.15%
2022/05/24	26	118.56	35.3	119.07	118.00	-9.3	4,857	-0.19%
2022/05/23	14.1	120.61	19.1	120.84	121.00	-5	4,831	-0.10%
2022/05/20	49	121.92	37.1	121.93	121.50	11.9	4,866	0.24%
2022/05/19	93.1	122.62	96	122.74	122.50	-3	4,848	-0.06%
2022/05/18	43	122.20	73	122.69	122.50	-30	4,756	-0.63%
2022/05/17	36.4	118.56	77	119.00	119.50	-40.6	4,712	-0.86%
2022/05/16	37.1	116.31	55	117.01	117.00	-17.9	4,713	-0.38%
2022/05/13	43	112.12	23.1	112.39	112.50	19.9	4,632	0.43%
2022/05/12	25.2	110.86	39.1	110.81	109.50	-13.8	4,617	-0.30%
2022/05/11	46	109.98	64.1	110.27	111.00	-18	4,631	-0.39%
2022/05/10	74.3	107.12	75	107.83	110.50	-0.7	4,731	-0.01%
2022/05/09	57.1	109.43	56	109.64	109.00	1.1	4,697	0.02%
2022/05/06	230	110.32	221	110.27	109.50	9.1	4,667	0.19%	大買/大賣/
2022/05/05	116.2	122.62	77.2	122.78	121.00	39	4,532	0.86%	大買/
2022/05/04	69.6	125.01	47	124.57	124.50	22.6	4,486	0.50%
2022/05/03	39	126.15	48.1	126.56	127.00	-9.1	4,466	-0.20%
2022/04/29	120.2	129.80	120.8	130.07	128.00	-0.5	4,434	-0.01%	大買/大賣/
2022/04/28	114.1	130.84	111.8	129.89	127.50	2.3	4,346	0.05%	大買/大賣/
2022/04/27	215.8	131.96	208.5	132.10	132.50	7.3	4,197	0.17%	大買/大賣/
2022/04/26	114.1	130.03	182.7	129.88	132.50	-68.6	4,002	-1.71%	大買/大賣/
2022/04/25	122.6	125.04	100	125.26	126.50	22.6	3,804	0.59%	大買/
2022/04/22	92.2	129.17	173.2	129.31	130.00	-81	3,729	-2.17%	大賣/
2022/04/21	205.8	126.91	155	126.83	125.50	50.9	3,542	1.44%	大買/大賣/
2022/04/20	78	125.08	101.2	125.27	125.00	-23.2	3,337	-0.70%	大賣/
2022/04/19	110.2	118.85	130	120.95	121.00	-19.8	3,235	-0.61%	大買/大賣/
2022/04/18	10.1	115.71	15	116.03	116.50	-5	3,264	-0.15%
2022/04/15	64.1	117.70	80.6	116.65	116.50	-16.4	3,270	-0.50%
2022/04/14	46.5	120.86	25	121.62	122.00	21.5	3,349	0.64%
2022/04/13	60.2	119.76	15	121.33	119.50	45.2	3,394	1.33%
2022/04/12	129.4	123.00	125.6	122.45	120.00	3.8	3,687	0.10%	大買/大賣/
2022/04/11	83.1	125.92	100.2	126.83	124.50	-17.1	3,751	-0.45%
2022/04/08	111.3	124.37	138.9	124.72	125.00	-27.7	3,786	-0.73%	大買/大賣/
2022/04/07	62.1	121.70	81	121.62	119.50	-18.9	3,646	-0.52%
2022/04/06	37.2	121.85	26.8	122.30	122.00	10.3	3,741	0.28%
2022/04/01	24	120.35	26.1	120.71	121.50	-2.1	3,764	-0.06%
2022/03/31	4.4	121.66	10	121.30	121.50	-5.7	3,898	-0.14%
2022/03/30	22	120.98	27.1	121.20	121.50	-5.1	3,936	-0.13%
2022/03/29	38.1	119.01	39	119.46	121.00	-0.9	4,033	-0.02%
2022/03/28	38.4	117.78	23	118.13	118.00	15.4	4,094	0.38%
2022/03/25	66.5	119.93	66.2	120.65	121.00	0.3	4,238	0.01%
2022/03/24	13	117.54	25	116.76	117.50	-12	4,352	-0.28%
2022/03/23	19.1	115.31	28.3	115.36	115.00	-9.2	4,909	-0.19%
2022/03/22	12.1	115.50	34	116.01	116.00	-21.9	5,591	-0.39%
2022/03/21	2.2	114.77	3.2	115.34	115.50	-1	6,110	-0.02%
2022/03/18	58.7	115.11	32.2	115.09	114.50	26.5	6,175	0.43%
2022/03/17	22	114.30	45.5	114.76	115.50	-23.5	6,187	-0.38%
2022/03/16	5.9	112.82	3.4	112.61	113.50	2.5	6,250	0.04%
2022/03/15	25.1	112.30	36	112.38	112.50	-10.9	6,351	-0.17%
2022/03/14	67	114.13	118	113.97	113.50	-51	6,351	-0.80%	大賣/
2022/03/11	92	111.12	76	111.18	111.00	16	6,344	0.25%
2022/03/10	104.4	110.88	74.3	110.97	110.50	30.1	6,341	0.47%	大買/
2022/03/09	75.2	107.91	9.1	108.49	108.00	66.1	6,332	1.04%
2022/03/08	44.3	109.19	13	109.35	107.00	31.3	6,336	0.49%
2022/03/07	44.2	111.38	33.4	111.22	111.50	10.8	6,340	0.17%
2022/03/04	23	114.13	12.1	114.08	113.50	11	6,364	0.17%
2022/03/03	6	115.42	23	116.09	115.50	-17	6,375	-0.27%
2022/03/02	36.2	114.41	9	114.61	114.50	27.2	6,433	0.42%
2022/03/01	17.1	114.90	41.2	115.88	117.50	-24.1	6,441	-0.37%
2022/02/25	88.9	114.18	77.1	114.79	114.50	11.8	6,478	0.18%
2022/02/24	101.7	119.50	102	117.90	117.50	-0.3	6,423	0.00%	大買/大賣/
2022/02/23	38	122.70	17.1	123.44	123.00	20.9	6,394	0.33%
2022/02/22	51.2	122.27	58.1	122.06	124.00	-6.9	6,498	-0.11%
2022/02/21	36.4	123.24	5.1	123.51	123.00	31.3	6,573	0.48%
2022/02/18	20.1	125.32	19	124.79	125.50	1.1	6,676	0.02%
2022/02/17	45.1	124.94	27	125.33	125.00	18.1	6,807	0.27%
2022/02/16	59.2	127.30	60	127.08	127.50	-0.8	6,910	-0.01%
2022/02/15	17.2	124.29	19	124.50	123.50	-1.8	6,945	-0.03%
2022/02/14	69	122.37	123	122.84	123.00	-54	7,221	-0.75%	大賣/
2022/02/11	91	125.73	100.3	125.28	125.00	-9.2	7,325	-0.13%
2022/02/10	212.4	129.95	121.2	129.02	127.50	91.2	7,491	1.22%	大買/大賣/
2022/02/09	48	126.46	73.1	126.96	128.00	-25.1	7,569	-0.33%
2022/02/08	61	126.43	53	126.61	126.00	8	7,925	0.10%
2022/02/07	79	125.92	60.1	126.22	126.00	18.9	8,397	0.23%
2022/01/26	39.4	122.70	31.1	122.29	123.00	8.3	8,399	0.10%
2022/01/25	35.1	120.63	31	121.50	119.00	4.1	8,486	0.05%
2022/01/24	16.1	119.09	20	120.07	121.50	-3.9	8,641	-0.05%
2022/01/21	16	120.78	22	121.39	119.50	-6	8,673	-0.07%
2022/01/20	17	123.68	16	124.09	124.50	1	8,734	0.01%
2022/01/19	27.2	122.80	15	123.10	124.00	12.2	8,896	0.14%
2022/01/18	16	124.62	31.3	124.07	124.00	-15.3	8,953	-0.17%
2022/01/17	33.1	124.00	21.1	124.59	125.50	11.9	8,942	0.13%
2022/01/14	26.1	120.75	30.2	121.42	121.00	-4.1	8,972	-0.05%
2022/01/13	17.2	120.53	12.1	120.99	122.00	5.1	8,963	0.06%
2022/01/12	27	121.72	39	121.89	122.50	-12	8,943	-0.13%
2022/01/11	57.4	120.42	119.3	120.37	119.00	-61.9	8,892	-0.70%	大賣/
2022/01/10	18	123.69	19.1	124.40	123.50	-1.1	8,811	-0.01%
2022/01/07	58.3	123.47	87.1	124.58	125.00	-28.8	8,776	-0.33%
2022/01/06	60.7	127.50	129.1	127.53	128.00	-68.4	8,643	-0.79%	大賣/
2022/01/05	293.4	133.60	222.6	134.90	129.00	70.7	8,573	0.83%	大買/大賣/
2022/01/04	112.2	132.56	166.2	132.30	134.50	-54	8,252	-0.65%	大買/大賣/
2022/01/03	134.1	129.68	165.4	130.04	129.50	-31.3	8,098	-0.39%	大買/大賣/
2021/12/30	88.1	128.11	131	128.19	127.50	-42.9	8,007	-0.54%	大賣/
2021/12/29	69.3	128.24	273.3	128.86	129.00	-204	7,937	-2.57%	大賣/鉅額交易
2021/12/28	215	125.77	177.2	125.03	125.00	37.9	7,806	0.49%	大買/大賣/
2021/12/27	271.2	127.44	316.3	126.97	126.50	-45	7,771	-0.58%	大買/大賣/
2021/12/24	184	124.46	221.7	124.54	124.50	-37.7	7,636	-0.49%	大買/大賣/
2021/12/23	262.2	126.83	251.4	125.17	124.50	10.8	7,592	0.14%	大買/大賣/
2021/12/22	255.5	126.13	225	126.44	127.00	30.5	7,472	0.41%	大買/大賣/
2021/12/21	264.4	125.01	196.5	125.18	126.00	67.9	7,421	0.92%	大買/大賣/
2021/12/20	390.3	126.78	372.8	126.58	125.50	17.5	7,263	0.24%	大買/大賣/
2021/12/17	675.5	129.64	506.1	130.09	125.50	169.4	7,073	2.39%	大買/大賣/鉅額交易
2021/12/16	685.4	126.50	568.6	126.75	127.00	116.9	6,482	1.80%	大買/大賣/鉅額交易
2021/12/15	272.9	120.55	593.6	121.54	125.50	-320.8	5,787	-5.54%	大買/大賣/鉅額交易
2021/12/14	63.1	115.71	37.4	114.99	114.50	25.7	5,256	0.49%
2021/12/13	37	114.54	28.1	114.88	116.00	9	5,184	0.17%
2021/12/10	30.8	115.00	75.2	114.93	114.50	-44.5	5,145	-0.86%
2021/12/09	61.1	113.04	89.2	112.95	113.00	-28.2	5,052	-0.56%
2021/12/08	18.4	108.72	29	108.95	108.50	-10.6	4,919	-0.22%
2021/12/07	7.6	109.87	54	109.35	110.00	-46.4	4,895	-0.95%
2021/12/06	9	107.28	5.5	107.00	107.00	3.5	4,870	0.07%
2021/12/03	15.3	108.11	35	108.37	107.50	-19.8	4,882	-0.40%
2021/12/02	23	108.26	10	108.15	108.00	13	4,875	0.27%
2021/12/01	20	107.73	26	109.04	110.50	-6	4,848	-0.12%
2021/11/30	19.2	108.44	68.4	108.57	110.00	-49.3	4,811	-1.02%
2021/11/29	26	105.14	62.1	105.38	105.50	-36	4,767	-0.76%
2021/11/26	97.4	106.15	113.8	105.40	106.00	-16.5	4,741	-0.35%	大賣/
2021/11/25	41.3	108.87	21.5	108.47	107.50	19.8	4,670	0.42%
2021/11/24	53.4	108.90	59.9	108.60	108.50	-6.5	4,651	-0.14%
2021/11/23	92.7	111.20	54.1	110.93	110.00	38.6	4,574	0.84%
2021/11/22	23	115.17	20.2	115.03	115.00	2.8	4,487	0.06%
2021/11/19	57.5	114.32	195.2	114.02	116.50	-137.6	4,438	-3.10%	大賣/鉅額交易
2021/11/18	67.2	114.08	99.5	114.04	112.50	-32.4	4,328	-0.75%
2021/11/17	128.3	112.35	71.2	112.55	111.00	57.1	4,202	1.36%	大買/
2021/11/16	134.5	115.06	44.8	114.50	114.00	89.7	4,092	2.19%	大買/
2021/11/15	62.4	116.78	97.2	116.70	119.00	-34.9	3,956	-0.88%
2021/11/12	71	114.78	91	115.08	114.50	-20	3,828	-0.52%
2021/11/11	314.1	116.62	186.6	116.29	113.00	127.5	3,736	3.41%	大買/大賣/鉅額交易
2021/11/10	134.9	114.96	68.1	115.34	115.50	66.8	3,475	1.92%	大買/
2021/11/09	129.3	115.87	173.2	115.44	114.50	-43.8	3,354	-1.31%	大買/大賣/
2021/11/08	101.1	114.56	220.3	114.22	115.50	-119.2	3,161	-3.77%	大買/大賣/鉅額交易
2021/11/05	333.2	114.28	209.8	114.00	113.50	123.4	2,987	4.13%	大買/大賣/鉅額交易
2021/11/04	234.2	113.27	470.8	114.07	115.50	-236.6	2,624	-9.02%	大買/大賣/鉅額交易
2021/11/03	70.2	105.28	116.4	105.31	105.00	-46.2	2,135	-2.16%	大賣/
2021/11/02	144.8	105.28	240.8	106.84	102.50	-96	2,084	-4.60%	大買/大賣/
2021/11/01	161.1	108.21	146.2	108.21	108.50	14.9	1,986	0.75%	大買/大賣/
2021/10/29	100.6	104.86	66	104.62	105.00	34.6	1,819	1.90%
2021/10/28	94.2	105.93	109.6	105.83	105.00	-15.3	1,766	-0.87%	大賣/
2021/10/27	137.4	104.68	146.4	104.68	105.50	-9	1,690	-0.53%	大買/大賣/
2021/10/26	137.2	100.94	147.1	101.19	101.50	-9.9	1,533	-0.65%	大買/大賣/
2021/10/25	61.1	98.44	51	98.68	98.80	10.1	1,508	0.67%
2021/10/22	148.2	97.41	103.2	97.30	99.00	45	1,525	2.95%	大買/大賣/
2021/10/21	20.2	95.26	31.5	95.28	95.40	-11.4	1,522	-0.75%
2021/10/20	16	94.48	44	93.93	94.70	-28	1,656	-1.69%
2021/10/19	4	92.60	5	91.92	92.60	-1	1,661	-0.06%
2021/10/18	6	91.37	2	91.05	90.90	4	1,700	0.24%
2021/10/15	12	91.74	11	91.97	91.60	1	1,800	0.05%
2021/10/14	33.1	91.30	9	91.23	91.30	24.1	1,850	1.30%
2021/10/13	24.1	91.64	31	90.89	90.80	-6.9	1,876	-0.37%
2021/10/12	29	93.75	19.2	93.24	93.00	9.8	1,983	0.50%
2021/10/08	80.1	95.01	54	95.39	95.60	26.1	2,042	1.28%
2021/10/07	72.2	93.72	19.5	93.91	95.80	52.7	2,160	2.44%
2021/10/06	6.1	91.20	5	91.08	90.80	1.1	2,127	0.05%
2021/10/05	4.1	91.69	5	91.32	92.50	-1	2,141	-0.04%
2021/10/04	3	89.93	11.1	90.37	90.40	-8.1	2,150	-0.38%
2021/10/01	14.2	90.86	18	91.01	89.90	-3.8	2,149	-0.18%
2021/09/30	23	93.10	2.1	92.85	93.00	20.9	2,137	0.98%
2021/09/29	7.4	93.07	17.6	93.23	93.00	-10.3	2,158	-0.47%
2021/09/28	48.3	93.85	36.2	93.85	94.20	12.1	2,167	0.56%
2021/09/27	8.1	92.43	14	92.49	92.50	-5.9	2,140	-0.27%
2021/09/24	0	90.60	2	90.80	90.50	-2	2,151	-0.09%
2021/09/23	4.1	90.26	3	91.00	90.10	1.1	2,240	0.05%
2021/09/22	6	90.55	3	90.13	90.20	3	2,347	0.13%
2021/09/17	1.2	90.10	3	90.47	90.50	-1.8	2,375	-0.08%
2021/09/16	0.1	89.60	2	88.85	89.20	-1.9	2,404	-0.08%
2021/09/15	2	89.70	0	0.00	89.70	2	2,410	0.08%
2021/09/14	3.1	90.41	3	90.10	90.10	0.1	2,416	0.00%
2021/09/13	1.2	90.61	23	90.58	90.30	-21.9	2,423	-0.90%
2021/09/10	2.1	91.04	5	91.06	91.20	-2.9	2,444	-0.12%
2021/09/09	5	89.82	12	90.04	90.40	-7	2,460	-0.28%
2021/09/08	13	88.89	104	89.15	88.20	-91	2,462	-3.70%	大賣/
2021/09/07	3	90.07	5	89.94	90.00	-2	2,443	-0.08%
2021/09/06	3.4	90.39	6	90.65	90.00	-2.7	2,449	-0.11%
2021/09/03	1.1	90.52	16	90.92	91.00	-15	2,469	-0.61%
2021/09/02	8.1	90.76	7	90.94	89.90	1.1	2,496	0.04%
2021/09/01	13.1	91.94	4	92.22	92.30	9	2,493	0.36%
2021/08/31	7	92.23	2.1	92.50	92.50	4.9	2,499	0.20%
2021/08/30	8	92.65	17	92.38	93.30	-9	2,508	-0.36%
2021/08/27	4.2	90.19	16	90.40	90.20	-11.8	2,504	-0.47%
2021/08/26	8.1	90.32	5	90.22	90.00	3.1	2,547	0.12%
2021/08/25	21	91.14	33	91.06	91.40	-12	2,591	-0.46%
2021/08/24	12	90.55	9	91.08	90.10	3	2,602	0.11%
2021/08/23	14	90.23	3	90.60	90.60	11	2,631	0.42%
2021/08/20	16	88.73	21	88.62	89.10	-5	2,646	-0.19%
2021/08/19	10.4	89.99	19	90.25	89.20	-8.6	2,666	-0.32%
2021/08/18	22	88.96	4	88.28	89.70	18	2,665	0.68%
2021/08/17	5	89.40	24	89.25	89.20	-19	2,673	-0.71%
2021/08/16	27.7	88.99	47	88.72	89.20	-19.4	2,674	-0.72%
2021/08/13	24.1	89.67	44.3	89.70	89.30	-20.2	2,667	-0.76%
2021/08/12	49	90.15	70	90.15	90.30	-21	2,664	-0.79%
2021/08/11	84.5	89.71	39	89.01	88.80	45.5	2,667	1.71%
2021/08/10	47.4	90.76	22.6	90.76	91.00	24.8	2,637	0.94%
2021/08/09	34.2	92.49	20	92.46	92.10	14.2	2,655	0.53%
2021/08/06	64.6	93.74	43	93.62	93.50	21.6	2,687	0.81%
2021/08/05	28.7	95.04	42.3	94.88	94.80	-13.6	2,701	-0.51%
2021/08/04	26.6	96.28	12	96.55	95.70	14.6	2,769	0.53%
2021/08/03	37.1	96.81	41	96.83	96.40	-3.9	2,821	-0.14%
2021/08/02	23.4	96.75	13	97.03	96.70	10.4	2,869	0.36%
2021/07/30	23	96.94	29	97.38	97.30	-6	2,907	-0.21%
2021/07/29	59.3	96.55	56	96.84	97.50	3.3	2,918	0.11%
2021/07/28	47.5	96.80	30	97.26	98.00	17.4	2,871	0.61%
2021/07/27	131.6	99.51	85.2	98.82	99.50	46.4	2,883	1.61%	大買/
2021/07/26	181.2	101.98	104	101.80	102.00	77.2	2,844	2.72%	大買/大賣/
2021/07/23	20	108.88	18	108.94	109.00	2	2,707	0.07%
2021/07/22	27.5	109.27	41.4	109.48	108.00	-13.9	2,704	-0.51%
2021/07/21	71.2	109.58	93.9	109.42	109.00	-22.7	2,674	-0.85%
2021/07/20	41.2	105.17	76.5	105.01	104.50	-35.3	2,586	-1.36%
2021/07/19	44.3	108.14	34.1	108.20	107.50	10.1	2,554	0.40%
2021/07/16	160.3	111.15	95.1	110.09	109.50	65.2	2,561	2.54%	大買/
2021/07/15	53.4	106.65	38	107.62	108.50	15.4	2,465	0.62%
2021/07/14	142.8	107.65	102.1	107.43	108.50	40.7	2,419	1.68%	大買/大賣/
2021/07/13	14.5	103.15	14	103.86	102.50	0.5	2,322	0.02%
2021/07/12	10.1	102.24	14	101.50	103.00	-3.9	2,360	-0.17%
2021/07/09	18	101.11	2	101.75	100.50	16	2,430	0.66%
2021/07/08	22.1	102.61	29	103.24	102.50	-6.9	2,617	-0.27%
2021/07/07	27.2	103.06	8	102.81	103.00	19.2	2,699	0.71%
2021/07/06	23	103.24	23.4	103.73	103.50	-0.4	2,773	-0.01%
2021/07/05	11.1	103.10	36.1	102.20	104.00	-25	2,816	-0.89%
2021/07/02	52.3	102.33	24	101.71	102.00	28.3	2,915	0.97%
2021/07/01	31.2	104.15	23.1	104.78	103.50	8.2	2,939	0.28%
2021/06/30	137.1	107.05	95	107.72	106.50	42.1	3,000	1.40%	大買/
2021/06/29	46.3	105.13	62.4	104.63	106.50	-16.1	3,010	-0.53%
2021/06/28	45.2	100.77	30	100.27	102.00	15.2	3,086	0.49%
2021/06/25	26	99.74	39	99.86	99.20	-13	3,093	-0.42%
2021/06/24	11	98.24	3.3	98.43	97.80	7.7	3,103	0.25%
2021/06/23	4.1	98.33	10.1	98.05	98.80	-6	3,136	-0.19%
2021/06/22	14	97.29	20	97.52	96.40	-6	3,210	-0.19%
2021/06/21	26.2	97.47	9	97.36	96.80	17.2	3,283	0.52%
2021/06/18	13.1	100.11	30.8	100.29	99.90	-17.8	3,355	-0.53%
2021/06/17	6	98.90	7	99.13	99.00	-1	3,472	-0.03%
2021/06/16	23	99.04	8.1	99.25	99.40	14.9	3,691	0.40%
2021/06/15	19	99.24	6	99.12	99.10	13	4,075	0.32%
2021/06/11	20.3	99.97	18.4	100.26	99.50	1.9	4,156	0.04%
2021/06/10	17.1	99.97	30.6	100.12	100.50	-13.5	4,181	-0.32%
2021/06/09	6	98.18	9	98.73	98.00	-3	4,178	-0.07%
2021/06/08	3	97.73	13	97.95	97.40	-10	4,233	-0.24%
2021/06/07	11	96.94	24	96.89	96.50	-13	4,272	-0.30%
2021/06/04	41.2	98.84	11	99.16	98.30	30.2	4,307	0.70%
2021/06/03	61.1	99.57	14.6	99.87	100.00	46.5	4,303	1.08%
2021/06/02	13.1	98.56	37.1	98.27	97.50	-24	4,270	-0.56%
2021/06/01	20.1	96.65	13.1	96.66	96.40	7	4,229	0.16%
2021/05/31	13	95.18	12.1	95.36	96.90	0.9	4,227	0.02%
2021/05/28	17	94.36	7	94.51	94.80	10	4,208	0.24%
2021/05/27	24.2	93.05	15	93.83	94.70	9.2	4,203	0.22%
2021/05/26	16	92.72	9	92.62	92.50	7	4,198	0.17%
2021/05/25	18.7	93.62	7	93.49	93.10	11.7	4,209	0.28%
2021/05/24	9.1	92.13	19	92.60	93.20	-9.9	4,225	-0.23%
2021/05/21	15.1	92.71	8	92.65	92.90	7.1	4,222	0.17%
2021/05/20	4.4	90.97	23	91.61	90.90	-18.6	4,251	-0.44%
2021/05/19	7.2	90.97	34	91.39	92.00	-26.8	4,279	-0.63%
2021/05/18	20.2	89.24	13	89.53	90.40	7.2	4,291	0.17%
2021/05/17	40	86.19	168	85.43	85.00	-128	4,313	-2.97%	大賣/鉅額交易
2021/05/14	132.8	91.76	25.1	90.59	89.60	107.7	4,277	2.52%	大買/鉅額交易
2021/05/13	29.1	89.26	33.1	90.35	91.50	-4	4,218	-0.10%
2021/05/12	48.1	91.41	18	89.20	90.60	30.1	4,174	0.72%
2021/05/11	38.2	95.91	24.6	96.03	94.30	13.6	4,094	0.33%
2021/05/10	75.5	99.62	31	99.45	98.00	44.5	4,043	1.10%
2021/05/07	35.1	102.40	9.1	102.80	102.00	25.9	3,999	0.65%
2021/05/06	57.2	101.93	48.1	101.97	101.50	9.1	4,002	0.23%
2021/05/05	5.5	104.91	13	104.46	104.00	-7.5	3,980	-0.19%
2021/05/04	19.1	105.73	42	105.64	105.50	-22.8	3,979	-0.57%
2021/05/03	49.2	109.86	18.4	108.59	108.00	30.7	3,933	0.78%
2021/04/29	21.1	113.91	16.6	113.94	113.00	4.5	3,910	0.11%
2021/04/28	21.2	113.09	27	113.69	114.00	-5.8	3,905	-0.15%
2021/04/27	13	113.27	1	113.00	112.50	12	3,924	0.30%
2021/04/26	8.1	113.93	49.6	113.63	113.50	-41.4	3,922	-1.06%
2021/04/23	13.7	112.76	20.1	113.27	113.00	-6.3	3,919	-0.16%
2021/04/22	25.5	112.65	23	112.78	112.00	2.5	3,932	0.06%
2021/04/21	39.5	114.01	8	114.13	114.00	31.5	3,911	0.81%
2021/04/20	16.5	113.79	28.2	113.97	115.50	-11.7	3,901	-0.30%
2021/04/19	92.5	113.68	43	113.35	113.50	49.5	3,934	1.26%
2021/04/16	217.7	115.22	13	115.31	115.00	204.7	3,901	5.25%	大買/鉅額交易
2021/04/15	86.3	115.29	19	115.21	114.50	67.3	3,944	1.71%
2021/04/14	135.7	122.68	126.9	120.78	122.00	8.8	3,888	0.23%	大買/大賣/
2021/04/13	42.1	124.91	69.3	125.45	125.50	-27.2	3,722	-0.73%
2021/04/12	71	125.32	70.1	125.89	124.00	0.9	3,704	0.02%
2021/04/09	62.2	123.65	48	124.04	125.50	14.2	3,656	0.39%
2021/04/08	83.4	121.43	137.1	121.63	124.00	-53.6	3,585	-1.50%	大賣/
2021/04/07	44.8	117.04	78	117.65	118.00	-33.2	3,469	-0.96%
2021/04/06	81.1	119.31	75.1	118.61	117.50	6	3,437	0.17%
2021/04/01	66.4	116.79	54.6	116.90	118.00	11.8	3,367	0.35%
2021/03/31	113.4	115.02	119.1	115.47	116.00	-5.6	3,273	-0.17%	大買/大賣/
2021/03/30	91.2	109.94	48	110.43	110.50	43.2	3,096	1.40%
2021/03/29	33	109.61	40.3	109.85	109.50	-7.3	3,071	-0.24%
2021/03/26	20	109.12	17.1	109.50	110.00	3	3,074	0.10%
2021/03/25	122.3	110.57	77.4	109.30	109.00	44.9	3,047	1.47%	大買/
2021/03/24	67.3	109.13	62.2	109.83	111.00	5.2	2,985	0.17%
2021/03/23	78.2	109.73	48	109.77	110.00	30.2	2,924	1.03%
2021/03/22	95.4	109.57	122.1	109.21	112.00	-26.7	2,863	-0.93%	大賣/
2021/03/19	183.2	107.35	113.2	107.47	108.50	70	2,788	2.51%	大買/大賣/
2021/03/18	161.1	107.44	222.6	107.24	110.00	-61.5	2,581	-2.38%	大買/大賣/
2021/03/17	31.3	99.97	49.1	100.24	100.00	-17.9	2,228	-0.80%
2021/03/16	29.5	98.80	17	98.93	98.40	12.5	2,188	0.57%
2021/03/15	25.4	98.97	22.1	98.89	99.20	3.3	2,172	0.15%
2021/03/12	55	97.61	51	97.50	98.80	4	2,189	0.18%
2021/03/11	34	96.76	256	96.70	96.30	-222	2,158	-10.28%	大賣/鉅額交易
2021/03/10	29	96.03	26	95.29	96.50	3	2,131	0.14%
2021/03/09	4	93.83	9	93.79	93.50	-5	2,107	-0.24%
2021/03/08	28	93.68	14.1	94.04	92.90	14	2,121	0.66%
2021/03/05	222	93.03	10.1	93.87	94.00	212	2,137	9.92%	大買/鉅額交易
2021/03/04	18.1	93.39	3	93.67	93.20	15.1	2,164	0.70%
2021/03/03	11	93.95	3	93.77	94.20	8	2,173	0.37%
2021/03/02	10	94.69	10	94.77	94.40	0	2,198	0.00%
2021/02/26	21	94.03	22	94.23	94.40	-1	2,262	-0.04%
2021/02/25	14	95.83	14.1	96.49	95.40	-0.1	2,305	0.00%
2021/02/24	13.1	95.22	3.4	96.10	94.80	9.7	2,313	0.42%
2021/02/23	5	95.86	4	96.60	96.40	1	2,288	0.04%
2021/02/22	29.1	96.45	5	97.40	96.80	24.1	2,317	1.04%
2021/02/19	7	96.37	4	96.53	96.40	3	2,295	0.13%
2021/02/18	8	96.04	39	96.00	96.30	-31	2,295	-1.35%
2021/02/17	52	95.17	15.1	96.31	94.50	37	2,357	1.57%
2021/02/05	4.1	95.37	24.1	95.34	95.30	-19.9	2,399	-0.83%
2021/02/04	5	94.14	20	93.94	93.40	-15	2,622	-0.57%
2021/02/03	15	95.19	21	94.76	94.40	-6	2,657	-0.23%
2021/02/02	5	94.70	21	94.75	94.80	-16	2,751	-0.58%
2021/02/01	11	91.64	25	93.20	94.40	-14	2,765	-0.51%
2021/01/29	8	93.08	9	94.27	92.40	-1	2,769	-0.04%
2021/01/28	33	94.35	83	94.70	94.30	-50	2,802	-1.78%
2021/01/27	16	94.29	25	94.14	93.60	-9	2,772	-0.32%
2021/01/26	27	93.11	20	93.67	92.50	7	2,789	0.25%
2021/01/25	10	92.33	19	92.76	93.20	-9	2,920	-0.31%
2021/01/22	18	92.37	49	92.07	92.60	-31	2,986	-1.04%
2021/01/21	22	90.29	24	90.43	89.90	-2	3,023	-0.07%
2021/01/20	62.5	91.77	32	90.61	90.40	30.5	3,097	0.98%
2021/01/19	14	93.48	2	93.10	93.20	12	3,216	0.37%
2021/01/18	29	93.04	18	93.74	93.70	11	3,292	0.34%
2021/01/15	29.3	93.35	28	93.09	93.10	1.3	3,349	0.04%
2021/01/14	13.1	94.20	41.4	94.28	94.70	-28.3	3,525	-0.80%
2021/01/13	16	94.56	21	94.88	95.00	-5	3,744	-0.13%
2021/01/12	65.1	94.71	28	94.73	94.00	37.1	3,968	0.93%
2021/01/11	26	96.73	11	96.80	96.50	15	4,145	0.36%
2021/01/08	88	97.21	70.2	97.59	98.10	17.8	4,186	0.43%
2021/01/07	17	96.08	12	95.96	97.20	5	4,162	0.12%
2021/01/06	37	96.86	32.2	95.99	95.90	4.8	4,234	0.11%
2021/01/05	45	96.88	61	97.00	98.00	-16	4,298	-0.37%
2021/01/04	37	95.40	15	95.36	95.90	22	4,236	0.52%
2020/12/31	7	93.57	7	93.61	93.80	0	4,224	0.00%
2020/12/30	11.3	93.08	13	93.25	93.10	-1.7	4,258	-0.04%
2020/12/29	20.1	92.98	11.3	93.15	92.70	8.8	4,282	0.21%
2020/12/28	18.1	93.57	6	92.85	93.20	12.1	4,301	0.28%
2020/12/25	15.2	94.21	6	94.43	94.20	9.2	4,285	0.21%
2020/12/24	10.2	94.28	21	94.55	94.20	-10.8	4,287	-0.25%
2020/12/23	8.2	92.90	9.5	93.18	93.30	-1.3	4,287	-0.03%
2020/12/22	35.1	93.82	18	93.52	92.70	17.1	4,315	0.40%
2020/12/21	9	94.96	8	95.06	95.20	1	4,307	0.02%
2020/12/18	19.1	95.76	29	95.79	95.90	-9.9	4,316	-0.23%
2020/12/17	15	94.63	8	94.84	95.00	7	4,327	0.16%
2020/12/16	23	94.91	10	94.81	95.00	13	4,333	0.30%
2020/12/15	27.2	96.84	21	97.63	95.10	6.2	4,332	0.14%
2020/12/14	9	96.60	27	97.10	97.00	-18	4,333	-0.42%
2020/12/11	27.2	95.69	6	95.23	95.60	21.2	4,335	0.49%
2020/12/10	36.3	96.79	14.1	97.12	96.20	22.2	4,322	0.51%
2020/12/09	13.2	98.45	34	98.69	98.70	-20.8	4,304	-0.48%
2020/12/08	30	98.40	178.1	98.35	98.40	-148.1	4,311	-3.44%	大賣/鉅額交易
2020/12/07	79	97.86	60.1	97.95	98.50	18.9	4,347	0.43%
2020/12/04	13	97.22	36	97.20	97.50	-23	4,352	-0.53%
2020/12/03	34	97.50	26	97.58	97.40	8	4,372	0.18%
2020/12/02	78.2	96.99	38	96.99	97.40	40.2	4,445	0.90%
2020/12/01	24	96.03	12	96.18	96.50	12	4,505	0.27%
2020/11/30	21	97.65	36.1	97.73	96.80	-15	4,590	-0.33%
2020/11/27	34.1	97.87	18	97.69	98.20	16.1	4,679	0.34%
2020/11/26	30.1	96.86	44	97.12	96.90	-13.9	4,789	-0.29%
2020/11/25	80.2	96.49	11	96.62	96.00	69.2	4,993	1.39%
2020/11/24	113.1	98.86	24.1	97.77	97.60	89	5,005	1.78%	大買/
2020/11/23	28	99.99	30	100.21	99.60	-2	5,045	-0.04%
2020/11/20	23	99.63	7.3	99.90	99.80	15.7	5,105	0.31%
2020/11/19	18.1	100.19	25.1	100.64	99.80	-7	5,451	-0.13%
2020/11/18	10	100.90	15	100.40	100.50	-5	5,639	-0.09%
2020/11/17	40.2	100.56	40.1	100.42	100.50	0.1	5,699	0.00%
2020/11/16	93.1	100.07	92.1	100.07	101.50	1	5,715	0.02%
2020/11/13	97	100.71	83.2	100.28	99.90	13.8	5,643	0.24%
2020/11/12	179	100.96	226.6	101.51	99.60	-47.6	5,587	-0.85%	大買/大賣/
2020/11/11	59	96.48	71	96.69	96.20	-12	5,383	-0.22%
2020/11/10	110.1	97.80	145.2	96.99	96.20	-35.2	5,374	-0.65%	大買/大賣/
2020/11/09	63.5	100.87	70.1	100.92	101.00	-6.5	5,330	-0.12%
2020/11/06	23.2	99.52	56	99.83	100.50	-32.9	5,339	-0.62%
2020/11/05	63.1	98.99	36	98.72	98.70	27.1	5,422	0.50%
2020/11/04	29.2	100.11	36	100.64	100.50	-6.9	5,581	-0.12%
2020/11/03	57.1	100.12	37	99.91	99.80	20.1	5,745	0.35%
2020/11/02	121.5	102.15	129	102.09	100.50	-7.5	5,766	-0.13%	大買/大賣/
2020/10/30	80.1	100.42	70.1	100.63	99.80	9.9	5,673	0.17%
2020/10/29	92.1	98.77	71	98.95	99.00	21.1	5,601	0.38%
2020/10/28	74.2	101.51	71.6	101.30	101.00	2.5	5,555	0.05%
2020/10/27	103.9	102.26	136.7	101.46	103.50	-32.7	5,503	-0.59%	大買/大賣/
2020/10/26	52.9	100.24	121.2	100.10	99.40	-68.4	5,365	-1.27%	大賣/
2020/10/23	78	99.36	51.1	99.07	99.00	26.9	5,288	0.51%
2020/10/22	147	99.45	210.1	99.27	100.00	-63.1	5,250	-1.20%	大買/大賣/
2020/10/21	280	98.93	255.1	99.14	97.30	24.9	5,067	0.49%	大買/大賣/
2020/10/20	250	98.92	231.1	98.85	100.50	18.9	4,858	0.39%	大買/大賣/
2020/10/19	227	97.40	297	97.36	95.30	-70	4,640	-1.51%	大買/大賣/
2020/10/16	31	94.40	94.1	94.57	94.10	-63.1	4,418	-1.43%
2020/10/15	51	94.39	72	94.52	94.50	-21	4,368	-0.48%
2020/10/14	52	93.48	85.6	93.65	93.70	-33.6	4,316	-0.78%
2020/10/13	82	91.85	115	91.58	91.70	-33	4,291	-0.77%	大賣/
2020/10/12	49	89.86	16.3	89.63	90.00	32.7	4,240	0.77%
2020/10/08	14	89.63	9	89.84	89.80	5	4,258	0.12%
2020/10/07	54	89.79	26	89.89	89.50	28	4,248	0.66%
2020/10/06	20	89.14	24.1	88.87	89.00	-4.1	4,224	-0.10%
2020/10/05	7	86.97	37	86.95	88.20	-30	4,231	-0.71%
2020/09/30	3	84.30	4	84.78	85.10	-1	4,238	-0.02%
2020/09/29	3	84.00	2	83.80	83.90	1	4,263	0.02%
2020/09/28	3	84.07	4	84.35	84.60	-1	4,305	-0.02%
2020/09/25	8	83.88	28	83.64	83.60	-20	4,342	-0.46%
2020/09/24	41	85.24	14	84.89	84.20	27	4,335	0.62%
2020/09/23	32	87.25	18	87.28	87.00	14	4,338	0.32%
2020/09/22	9	86.94	21.1	87.50	88.00	-12.1	4,335	-0.28%
2020/09/21	12.1	87.83	4	87.95	87.50	8.1	4,321	0.19%
2020/09/18	17	88.56	19	88.86	88.80	-2	4,303	-0.05%
2020/09/17	35.1	88.44	75.1	88.46	88.10	-40	4,288	-0.93%
2020/09/16	18	86.56	29	86.56	86.20	-11	4,241	-0.26%
2020/09/15	44	86.97	14	86.94	86.70	30	4,229	0.71%
2020/09/14	34	86.68	32	86.70	87.10	2	4,234	0.05%
2020/09/11	31.1	85.76	34	85.65	85.10	-2.9	4,221	-0.07%
2020/09/10	116.1	87.53	58	87.68	85.70	58.1	4,207	1.38%	大買/
2020/09/09	30	87.79	35	87.54	87.30	-5	4,141	-0.12%
2020/09/08	26.1	88.55	16	89.39	88.40	10.1	4,112	0.25%
2020/09/07	88	90.16	56	90.15	89.00	32	4,092	0.78%
2020/09/04	39	90.90	68.1	90.98	91.10	-29.1	4,032	-0.72%
2020/09/03	121	93.77	165	93.91	92.10	-44	3,963	-1.11%	大買/大賣/
2020/09/02	135.8	93.35	117.2	93.55	93.10	18.6	3,892	0.48%	大買/大賣/
2020/09/01	167	92.43	283	92.16	92.10	-116	3,818	-3.04%	大買/大賣/鉅額交易
2020/08/31	197	91.77	339	91.96	92.00	-142	3,702	-3.84%	大買/大賣/鉅額交易
2020/08/28	126	89.34	94.2	89.54	89.70	31.8	3,472	0.92%	大買/
2020/08/27	142	89.02	117	89.05	88.40	25	3,404	0.73%	大買/大賣/
2020/08/26	86	88.18	103	88.49	88.00	-17	3,318	-0.51%	大賣/
2020/08/25	298	89.43	259.1	89.04	87.80	38.9	3,238	1.20%	大買/大賣/
2020/08/24	167	87.55	235.2	87.55	88.90	-68.2	2,897	-2.35%	大買/大賣/
2020/08/21	38	84.05	59	84.63	84.50	-21	2,742	-0.77%
2020/08/20	34	80.06	46	80.13	79.90	-12	2,667	-0.45%
2020/08/19	14	83.91	11	84.20	83.20	3	2,625	0.11%
2020/08/18	17.3	84.01	14	84.35	83.60	3.3	2,624	0.13%
2020/08/17	79.1	85.64	74	85.72	85.30	5.1	2,618	0.20%
2020/08/14	18.1	84.55	20.3	85.40	86.00	-2.2	2,600	-0.08%
2020/08/13	60.2	85.51	53	85.73	85.20	7.2	2,580	0.28%
2020/08/12	27.4	84.12	29	84.36	84.80	-1.6	2,547	-0.06%
2020/08/11	86.2	85.67	83	85.12	84.40	3.2	2,527	0.13%
2020/08/10	144	85.74	147	85.68	85.40	-3	2,469	-0.12%	大買/大賣/
2020/08/07	67	81.83	127	81.89	82.60	-60	2,349	-2.55%	大賣/
2020/08/06	58	79.40	19	79.59	78.80	39	2,197	1.77%
2020/08/05	9	79.46	35	78.95	80.10	-26	2,241	-1.16%
2020/08/04	8	76.48	12	76.72	77.00	-4	2,407	-0.17%
2020/08/03	36	76.07	30.4	75.74	75.60	5.6	2,461	0.23%
2020/07/31	49	76.70	30	76.85	77.00	19	2,477	0.77%
2020/07/30	18	75.33	13	74.90	75.90	5	2,441	0.20%
2020/07/29	14	72.76	5	72.66	72.50	9	2,435	0.37%
2020/07/28	26	72.99	22.4	72.51	72.20	3.6	2,442	0.15%
2020/07/27	24	74.90	24	74.74	74.50	0	2,445	0.00%
2020/07/24	30	76.83	10	76.79	76.30	20	2,507	0.80%
2020/07/23	2	79.25	11	79.10	78.90	-9	2,506	-0.36%
2020/07/22	13	78.35	16	78.24	78.60	-3	2,529	-0.12%
2020/07/21	5	76.98	13	77.08	77.30	-8	2,552	-0.31%
2020/07/20	25	76.06	34	76.04	76.20	-9	2,687	-0.33%
2020/07/17	64	78.75	34	77.84	77.30	30	2,698	1.11%
2020/07/16	14	84.18	25	84.38	84.00	-11	2,648	-0.42%
2020/07/15	9	84.41	7.2	84.55	83.80	1.8	2,610	0.07%
2020/07/14	17	84.19	4.2	84.02	84.00	12.9	2,640	0.49%
2020/07/13	5	84.14	8	84.73	84.60	-3	2,652	-0.11%
2020/07/10	54	83.91	32	83.89	83.20	22	2,668	0.82%
2020/07/09	53	85.98	49	85.62	85.50	4	2,655	0.15%
2020/07/08	14	87.15	16	87.23	87.10	-2	2,623	-0.08%
2020/07/07	68	86.75	80	86.92	86.70	-12	2,615	-0.46%
2020/07/06	20	86.40	25	86.57	86.80	-5	2,617	-0.19%
2020/07/03	34	85.37	26	85.61	85.40	8	2,614	0.31%
2020/07/02	18	84.34	42	84.65	85.40	-24	2,635	-0.91%
2020/07/01	24	83.60	60	83.76	83.50	-36	2,657	-1.35%
2020/06/30	6	82.97	39	83.15	83.60	-33	2,691	-1.23%
2020/06/29	20	81.77	7	81.79	81.60	13	2,732	0.48%
2020/06/24	16	81.66	3	81.97	82.00	13	2,763	0.47%
2020/06/23	24	82.36	9	82.51	82.10	15	2,804	0.53%
2020/06/22	30	82.42	21	83.01	82.70	9	2,827	0.32%
2020/06/19	23	82.64	24	83.08	81.70	-1	2,885	-0.03%
2020/06/18	11	82.58	15	83.08	82.90	-4	2,910	-0.14%
2020/06/17	27	83.19	48	83.43	82.70	-21	2,921	-0.72%
2020/06/16	31.1	81.81	27	82.04	82.90	4.1	2,945	0.14%
2020/06/15	25	80.57	11	81.02	79.80	14	2,998	0.47%
2020/06/12	23	80.24	21	79.79	81.00	2	3,070	0.07%
2020/06/11	39	81.68	28.4	81.68	80.90	10.6	3,110	0.34%
2020/06/10	14	82.83	7	83.07	83.00	7	3,115	0.22%
2020/06/09	53	82.22	58	82.38	82.20	-5	3,172	-0.16%
2020/06/08	77	84.07	43.1	84.41	83.80	33.9	3,202	1.06%
2020/06/05	29	86.36	27	86.36	86.30	2	3,161	0.06%
2020/06/04	14.2	85.71	4.1	85.90	86.00	10.1	3,170	0.32%
2020/06/03	23	85.97	17	86.02	85.90	6	3,186	0.19%
2020/06/02	21	85.69	31	85.45	85.10	-10	3,182	-0.31%
2020/06/01	8	85.05	18	85.09	85.50	-10	3,197	-0.31%
2020/05/29	29	84.38	71	84.50	84.20	-42	3,191	-1.32%
2020/05/28	112	86.33	108.1	86.09	85.00	3.9	3,194	0.12%	大買/大賣/
2020/05/27	21	84.54	25.1	84.54	84.50	-4.1	3,146	-0.13%
2020/05/26	22	84.52	23	84.65	84.10	-1	3,160	-0.03%
2020/05/25	32	82.08	54	82.57	84.30	-22	3,153	-0.70%
2020/05/22	60	83.82	52	83.67	82.70	8	3,143	0.26%
2020/05/21	64	85.71	81	85.63	85.30	-17	3,129	-0.54%
2020/05/20	28	84.35	14	84.46	84.50	14	3,122	0.45%
2020/05/19	43	84.93	50.6	84.96	84.80	-7.6	3,122	-0.24%
2020/05/18	66	84.77	35	84.72	84.00	31	3,112	1.00%
2020/05/15	66	85.27	76	85.43	84.70	-10	3,107	-0.32%
2020/05/14	119	87.69	112.7	87.12	85.20	6.3	3,074	0.20%	大買/大賣/
2020/05/13	64	86.81	75.2	86.89	87.50	-11.2	3,012	-0.37%
2020/05/12	138.5	88.03	135	87.90	87.70	3.5	3,067	0.11%	大買/大賣/
2020/05/11	365	87.31	283.3	87.54	89.60	81.7	3,024	2.70%	大買/大賣/
2020/05/08	74	82.23	62	82.70	82.70	12	2,815	0.43%
2020/05/07	17	81.06	24	81.15	81.00	-7	2,764	-0.25%
2020/05/06	10	79.79	11	79.91	79.60	-1	2,750	-0.04%
2020/05/05	22	80.13	13	79.95	79.90	9	2,769	0.32%
2020/05/04	10	79.34	9	79.44	79.30	1	2,772	0.04%
2020/04/30	28	80.94	62	81.13	80.90	-34	2,786	-1.22%
2020/04/29	134	81.86	81	81.91	81.20	53	2,804	1.89%	大買/
2020/04/28	46	79.12	78	79.15	79.30	-32	2,757	-1.16%
2020/04/27	33	78.66	26	78.70	79.00	7	2,792	0.25%
2020/04/24	49	79.05	44.5	78.71	79.00	4.5	2,760	0.16%
2020/04/23	221	78.84	180.1	79.06	79.30	40.9	2,735	1.49%	大買/大賣/
2020/04/22	26	74.27	55	73.94	75.90	-29	2,593	-1.12%
2020/04/21	33	73.53	42	73.36	72.30	-9	2,564	-0.35%
2020/04/20	14	73.82	63	74.11	74.80	-49	2,562	-1.91%
2020/04/17	63	75.35	51	75.22	74.20	12	2,570	0.47%
2020/04/16	14	73.85	116	73.66	74.10	-102	2,588	-3.94%	大賣/鉅額交易
2020/04/15	64	73.78	30	73.66	73.10	34	2,579	1.32%
2020/04/14	17.1	72.96	21.1	73.05	73.10	-4	2,589	-0.15%
2020/04/13	14	71.94	12	72.79	71.80	2	2,604	0.08%
2020/04/10	48.1	71.62	45	71.81	72.20	3.1	2,604	0.12%
2020/04/09	194	73.06	140	72.13	71.50	54	2,625	2.06%	大買/大賣/
2020/04/08	58	72.88	81	73.11	73.60	-23	2,592	-0.89%
2020/04/07	81	73.33	50	73.26	73.50	31	2,571	1.21%
2020/04/06	56	69.99	65	70.53	71.40	-9	2,563	-0.35%
2020/04/01	59.1	69.08	78	69.49	70.10	-18.9	2,521	-0.75%
2020/03/31	68	68.17	61	68.20	68.30	7	2,503	0.28%
2020/03/30	58	65.93	30	66.29	67.00	28	2,464	1.14%
2020/03/27	82	67.24	68	67.04	65.90	14	2,439	0.57%
2020/03/26	58.3	66.27	64	66.37	67.10	-5.7	2,416	-0.24%
2020/03/25	74.1	67.03	85	66.87	66.20	-10.9	2,395	-0.46%
2020/03/24	59	64.13	48	64.14	64.00	11	2,351	0.47%
2020/03/23	33	61.04	31	61.35	61.80	2	2,317	0.09%
2020/03/20	41	61.38	48.2	60.82	61.90	-7.2	2,331	-0.31%
2020/03/19	193	58.94	160	57.42	56.30	33	2,299	1.43%	大買/大賣/
2020/03/18	71.2	61.62	125	61.72	60.70	-53.8	2,251	-2.39%	大賣/
2020/03/17	51	58.81	55	59.42	58.20	-4	2,206	-0.18%
2020/03/16	29.1	64.28	47	64.47	62.00	-17.9	2,171	-0.82%
2020/03/13	46	63.34	69	63.47	64.40	-23	2,167	-1.06%
2020/03/12	51	71.94	58	71.83	69.90	-7	2,131	-0.33%
2020/03/11	31	76.84	23	77.84	76.00	8	2,078	0.39%
2020/03/10	25	75.72	31.5	75.28	77.70	-6.5	2,086	-0.31%
2020/03/09	39.1	78.58	32	78.51	78.00	7.1	2,099	0.34%
2020/03/06	16	81.13	16	81.59	81.30	0	2,101	0.00%
2020/03/05	44	81.49	72	81.68	82.10	-28	2,224	-1.26%
2020/03/04	4	79.55	12	79.74	79.80	-8	2,227	-0.36%
2020/03/03	16	80.84	36.2	80.97	80.30	-20.2	2,260	-0.89%
2020/03/02	13	78.32	12	78.44	78.60	1	2,352	0.04%
2020/02/27	56	80.25	33	79.30	78.70	23	2,367	0.97%
2020/02/26	8	81.38	12	81.14	81.40	-4	2,384	-0.17%
2020/02/25	13	80.24	15	79.68	81.00	-2	2,439	-0.08%
2020/02/24	11.5	80.44	9	80.54	80.50	2.5	2,442	0.10%
2020/02/21	35	82.91	22.1	82.33	82.00	13	2,489	0.52%
2020/02/20	12	83.52	11	83.79	83.70	1	2,481	0.04%
2020/02/19	11	83.50	5	83.84	83.60	6	2,493	0.24%
2020/02/18	29.4	84.01	24	83.97	83.70	5.4	2,487	0.22%
2020/02/17	9.3	83.38	11	83.41	83.20	-1.7	2,489	-0.07%
2020/02/14	43.1	84.26	36	84.29	84.60	7.1	2,489	0.29%
2020/02/13	99	84.49	96	84.65	84.90	3	2,476	0.12%
2020/02/12	86.2	81.43	61	80.65	81.80	25.2	2,408	1.05%
2020/02/11	10	78.02	24	78.11	78.00	-14	2,421	-0.58%
2020/02/10	10	76.65	34.3	76.95	77.10	-24.3	2,442	-1.00%
2020/02/07	16	78.11	47	77.68	77.70	-31	2,479	-1.25%
2020/02/06	26.1	79.02	28	79.23	79.50	-1.9	2,484	-0.08%
2020/02/05	14	77.61	13	77.95	77.50	1	2,473	0.04%
2020/02/04	34	77.84	53	78.02	78.50	-19	2,469	-0.77%
2020/02/03	34	74.58	40	75.47	76.40	-6	2,469	-0.24%
2020/01/31	37	80.15	89	79.57	79.30	-52	2,445	-2.13%
2020/01/30	103.1	80.88	24.3	81.35	80.30	78.8	2,461	3.20%	大買/
2020/01/20	7.2	88.90	4.1	88.88	88.80	3.1	2,455	0.13%
2020/01/17	20	88.78	11	89.01	88.80	9	2,475	0.36%
2020/01/16	19	88.28	25	88.50	88.50	-6	2,495	-0.24%
2020/01/15	14	88.32	11	88.46	88.30	3	2,523	0.12%
2020/01/14	39	88.88	56	88.92	88.80	-17	2,566	-0.66%
2020/01/13	32	87.19	35	87.47	87.70	-3	2,660	-0.11%
2020/01/10	172	86.85	169	86.79	86.70	3	2,747	0.11%	大買/大賣/
2020/01/09	37	89.14	20	89.10	89.10	17	2,716	0.63%
2020/01/08	55.3	88.32	33	88.54	88.30	22.3	2,730	0.81%
2020/01/07	60	90.05	37	89.65	89.80	23	2,720	0.85%
2020/01/06	30	91.27	33	91.56	91.10	-3	2,717	-0.11%
2020/01/03	78	93.10	66	93.26	92.00	12	2,768	0.43%
2020/01/02	9	94.16	14	94.21	94.00	-5	2,812	-0.18%
2019/12/31	19.2	94.32	32	94.12	94.10	-12.9	2,835	-0.45%
2019/12/30	48	93.86	50	93.95	94.40	-2	2,850	-0.07%
2019/12/27	6.1	93.00	8	93.13	92.90	-1.9	2,829	-0.07%
2019/12/26	64	93.48	68	93.32	93.30	-4	2,833	-0.14%
2019/12/25	18	91.97	38	91.98	92.70	-20	2,812	-0.71%
2019/12/24	6	90.87	16	91.01	90.90	-10	2,856	-0.35%
2019/12/23	70	91.13	46.1	91.28	90.60	23.9	2,891	0.83%
2019/12/20	34.1	92.30	13.1	92.26	92.20	21	2,894	0.73%
2019/12/19	43.2	92.84	24	92.75	92.40	19.2	2,903	0.66%
2019/12/18	50	93.94	15	93.96	93.60	35	2,908	1.20%
2019/12/17	93.1	94.13	78	93.82	94.00	15.1	2,919	0.52%
2019/12/16	36	93.26	39	93.32	93.50	-3	2,917	-0.10%
2019/12/13	20.1	93.14	45.6	93.07	93.10	-25.5	2,928	-0.87%
2019/12/12	59.1	92.99	110.1	93.06	92.70	-51	2,944	-1.73%	大賣/
2019/12/11	43	92.38	39	92.52	91.90	4	2,951	0.14%
2019/12/10	63.4	92.30	70.1	92.95	92.30	-6.7	2,980	-0.22%
2019/12/09	91.1	92.15	24	92.57	91.80	67.1	3,003	2.23%
2019/12/06	38.3	93.03	18.1	93.06	92.80	20.2	3,129	0.64%
2019/12/05	56.5	93.45	49.4	93.45	93.30	7.1	3,151	0.23%
2019/12/04	97	93.44	57.3	93.29	92.60	39.7	3,171	1.25%
2019/12/03	59.9	95.39	91	95.26	94.70	-31.1	3,167	-0.98%
2019/12/02	196.1	96.54	157	96.39	95.60	39.1	3,169	1.23%	大買/大賣/
2019/11/29	49.9	95.49	35.1	95.54	95.60	14.7	3,141	0.47%
2019/11/28	106	95.90	64.1	95.89	95.60	41.9	3,151	1.33%	大買/
2019/11/27	168.1	95.69	137.7	95.83	96.00	30.4	3,199	0.95%	大買/大賣/
2019/11/26	38.1	93.98	51	94.01	94.20	-12.9	3,202	-0.40%
2019/11/25	51	92.98	57	93.25	93.40	-6	3,429	-0.17%
2019/11/22	139.4	93.02	87.1	92.58	93.40	52.3	3,559	1.47%	大買/
2019/11/21	34.4	90.86	33.9	91.00	91.10	0.5	3,608	0.01%
2019/11/20	105.8	89.43	126.5	90.25	91.50	-20.7	3,873	-0.53%	大買/大賣/
2019/11/19	24	90.32	22	90.05	89.80	2	3,858	0.05%
2019/11/18	68	90.64	58	91.07	90.50	10	3,921	0.26%
2019/11/15	25	90.21	16	90.62	90.30	9	3,959	0.23%
2019/11/14	42	90.56	26	91.20	90.20	16	3,991	0.40%
2019/11/13	20	90.50	23	91.02	90.60	-3	3,998	-0.07%
2019/11/12	24.3	90.30	30	90.36	90.20	-5.7	4,019	-0.14%
2019/11/11	57	90.55	25	90.54	89.90	32	4,123	0.78%
2019/11/08	78	91.74	156	91.59	92.20	-78	4,140	-1.88%	大賣/
2019/11/07	57	88.87	65	88.66	88.30	-8	4,125	-0.19%
2019/11/06	79	90.50	27	90.63	90.00	52	4,193	1.24%
2019/11/05	70	92.37	25	92.52	92.20	45	4,275	1.05%
2019/11/04	41	93.26	10	93.64	93.30	31	4,313	0.72%
2019/11/01	33	93.67	18.3	93.89	93.60	14.7	4,343	0.34%
2019/10/31	54	95.17	28.3	95.46	94.20	25.7	4,407	0.58%
2019/10/30	19	95.32	32.4	95.44	95.20	-13.4	4,470	-0.30%
2019/10/29	92	95.98	59	96.33	95.00	33	4,506	0.73%
2019/10/28	16	95.16	76	95.61	95.80	-60	4,525	-1.33%
2019/10/25	29	94.30	36	94.60	94.00	-7	4,551	-0.15%
2019/10/24	42	95.74	24	95.79	95.30	18	4,651	0.39%
2019/10/23	35	94.87	36	95.37	95.10	-1	4,872	-0.02%
2019/10/22	36	95.63	26	95.88	95.10	10	4,957	0.20%
2019/10/21	84	95.69	75	95.10	95.40	9	5,211	0.17%
2019/10/18	117.2	92.11	163	92.17	92.80	-45.8	5,255	-0.87%	大買/大賣/
2019/10/17	75	88.76	54	88.79	89.30	21	5,222	0.40%
2019/10/16	21	90.28	13	90.29	90.00	8	5,197	0.15%
2019/10/15	12	90.61	7	90.64	90.40	5	5,183	0.10%
2019/10/14	21	89.73	24	89.78	90.10	-3	5,175	-0.06%
2019/10/09	41	88.63	90	88.51	88.00	-49	5,178	-0.95%
2019/10/08	128	90.51	80	90.49	90.60	48	5,324	0.90%	大買/
2019/10/07	20	93.09	40	93.07	93.20	-20	5,277	-0.38%
2019/10/04	39	91.38	8	92.38	91.10	31	5,269	0.59%
2019/10/03	15	91.81	8	91.73	91.70	7	5,258	0.13%
2019/10/02	32	91.67	12	91.70	91.90	20	5,248	0.38%
2019/10/01	21	92.34	36	92.41	92.60	-15	5,245	-0.29%
2019/09/27	86	92.74	75	92.09	91.70	11	5,247	0.21%
2019/09/26	22	95.66	42	95.39	94.80	-20	5,223	-0.38%
2019/09/25	41	93.64	70	93.71	93.40	-29	5,228	-0.55%
2019/09/24	37	95.65	41	95.84	95.40	-4	5,325	-0.08%
2019/09/23	19	96.18	16	96.19	96.00	3	5,333	0.06%
2019/09/20	20	95.56	17	95.58	95.80	3	5,328	0.06%
2019/09/19	74	95.16	36	95.26	95.00	38	5,330	0.71%
2019/09/18	33	94.40	33	94.73	94.10	0	5,362	0.00%
2019/09/17	35	94.35	9	94.26	93.70	26	5,356	0.49%
2019/09/16	33	94.89	37	94.86	95.50	-4	5,382	-0.07%
2019/09/12	26	95.36	15	95.63	95.00	11	5,370	0.20%
2019/09/11	72	96.02	44	95.82	95.80	28	5,349	0.52%
2019/09/10	113	97.01	103.1	96.99	96.80	9.9	5,316	0.19%	大買/大賣/
2019/09/09	57	103.26	54	103.81	102.50	3	5,167	0.06%
2019/09/06	52	105.04	32	104.70	104.50	20	5,143	0.39%
2019/09/05	39	107.15	34	106.84	106.00	5	5,130	0.10%
2019/09/04	24	106.52	29	106.14	107.00	-5	5,106	-0.10%
2019/09/03	54	107.02	64	107.59	106.00	-10	5,154	-0.19%
2019/09/02	38	106.36	68	106.03	106.00	-30	5,051	-0.59%
2019/08/30	65.1	106.27	61	105.72	104.50	4.1	5,013	0.08%
2019/08/29	100	105.35	119	105.61	106.50	-19	4,942	-0.38%	大賣/
2019/08/28	233	107.68	188	107.95	103.50	45	4,856	0.93%	大買/大賣/
2019/08/27	141	106.58	145	106.60	107.00	-4	4,611	-0.09%	大買/大賣/
2019/08/26	118	103.84	132	103.68	102.00	-14	4,512	-0.31%	大買/大賣/
2019/08/23	288	106.28	263.2	105.75	106.00	24.9	4,490	0.55%	大買/大賣/
2019/08/22	26	100.11	52	100.13	99.40	-26	4,249	-0.61%
2019/08/21	47.1	98.00	39	97.88	98.60	8.1	4,219	0.19%
2019/08/20	61	100.99	56	101.53	99.80	5	4,164	0.12%
2019/08/19	37	102.20	14	102.39	102.00	23	4,139	0.56%
2019/08/16	12	101.88	30	101.93	101.50	-18	4,150	-0.43%
2019/08/15	35	100.55	41	100.56	101.00	-6	4,177	-0.14%
2019/08/14	112	104.16	88	104.47	102.00	24	4,175	0.57%	大買/
2019/08/13	40	101.26	36	101.39	100.50	4	4,097	0.10%
2019/08/12	55	102.05	20	101.55	101.00	35	4,133	0.85%
2019/08/08	73	101.93	56.3	102.13	103.00	16.7	4,105	0.41%
2019/08/07	115.3	101.39	145.5	101.19	102.00	-30.2	4,054	-0.74%	大買/大賣/
2019/08/06	34	95.26	54	95.16	96.50	-20	3,981	-0.50%
2019/08/05	54.1	98.33	62	98.68	97.60	-7.9	3,960	-0.20%
2019/08/02	94	100.19	42	99.70	99.10	52	3,968	1.31%
2019/08/01	63.5	105.37	35	106.43	106.00	28.5	3,981	0.72%
2019/07/31	34	106.93	71	106.38	108.00	-37	3,956	-0.94%
2019/07/30	33	104.80	40	103.66	103.50	-7	3,914	-0.18%
2019/07/29	110	107.55	97	107.38	106.50	13	3,874	0.34%	大買/
2019/07/26	203	108.92	147	109.04	109.50	56	3,833	1.46%	大買/大賣/
2019/07/25	293	114.07	267	114.48	110.50	26	3,724	0.70%	大買/大賣/
2019/07/24	214	112.17	158.1	112.46	112.00	55.9	3,544	1.58%	大買/大賣/
2019/07/23	327	112.26	243	112.60	112.00	84	3,538	2.37%	大買/大賣/
2019/07/22	112	104.33	144.1	105.19	108.00	-32.1	3,252	-0.99%	大買/大賣/
2019/07/19	51	97.01	85	96.89	98.20	-34	3,113	-1.09%
2019/07/18	23	95.36	36	95.27	94.50	-13	3,071	-0.42%
2019/07/17	29	95.51	31	95.42	94.70	-2	3,075	-0.07%
2019/07/16	15	95.88	21	95.98	95.40	-6	3,078	-0.19%
2019/07/15	65	95.16	59	95.53	96.20	6	3,079	0.19%
2019/07/12	195	97.77	169	97.78	95.50	26	3,111	0.84%	大買/大賣/
2019/07/11	22	94.76	30	95.07	95.50	-8	3,085	-0.26%
2019/07/10	14	94.81	66	94.48	93.80	-52	3,125	-1.66%
2019/07/09	20	94.19	25	93.76	93.20	-5	3,126	-0.16%
2019/07/08	15	93.39	16	93.39	93.00	-1	3,135	-0.03%
2019/07/05	16	93.53	16	93.60	93.90	0	3,194	0.00%
2019/07/04	32	93.50	28	93.44	93.60	4	3,264	0.12%
2019/07/03	30	93.41	22	93.02	92.60	8	3,317	0.24%
2019/07/02	45	94.28	35.1	94.59	95.00	9.9	3,338	0.30%
2019/07/01	74	93.34	117.2	93.25	94.60	-43.2	3,324	-1.30%	大賣/
2019/06/28	7	89.10	32	89.02	88.90	-25	3,266	-0.77%
2019/06/27	25	88.46	45	88.52	88.20	-20	3,281	-0.61%
2019/06/26	45	87.23	44	87.44	87.20	1	3,380	0.03%
2019/06/25	93.1	89.22	44	89.86	87.50	49.1	3,500	1.40%
2019/06/24	25	88.00	34.4	87.95	89.20	-9.4	3,557	-0.27%
2019/06/21	44	89.08	81	89.44	87.60	-37	3,737	-0.99%
2019/06/20	29.1	87.32	52.3	87.62	88.10	-23.2	3,776	-0.61%
2019/06/19	18	85.57	24	85.59	86.00	-6	4,025	-0.15%
2019/06/18	35	84.36	22	84.52	83.90	13	4,018	0.32%
2019/06/17	20.1	85.68	8	85.64	85.20	12.1	4,045	0.30%
2019/06/14	21.3	86.47	28	86.55	86.00	-6.8	4,093	-0.16%
2019/06/13	50.1	87.46	23	87.26	87.00	27.1	4,247	0.64%
2019/06/12	76	89.32	39	89.37	89.20	37	4,421	0.84%
2019/06/11	90	89.70	118	89.47	90.40	-28	4,464	-0.63%	大賣/
2019/06/10	8	86.69	22	87.28	87.80	-14	4,425	-0.32%
2019/06/06	30	85.95	24	85.79	85.60	6	4,498	0.13%
2019/06/05	56.1	87.28	16	86.89	86.20	40.1	4,677	0.86%
2019/06/04	25	87.90	43.1	88.16	87.60	-18.1	4,704	-0.38%
2019/06/03	77	86.88	66	86.99	87.20	11	4,721	0.23%
2019/05/31	98.1	88.46	60	88.58	88.00	38.1	4,752	0.80%
2019/05/30	94	89.55	113.1	89.20	90.20	-19.1	4,789	-0.40%	大賣/
2019/05/29	33	86.95	66	86.63	87.40	-33	4,751	-0.69%
2019/05/28	10	85.05	15	85.46	85.50	-5	4,818	-0.10%
2019/05/27	28	84.34	14	84.72	85.00	14	4,867	0.29%
2019/05/24	20	84.70	34	84.99	85.50	-14	4,941	-0.28%
2019/05/23	78	84.41	47.2	84.36	85.00	30.8	4,961	0.62%
2019/05/22	51	83.75	77.2	83.76	83.90	-26.2	4,967	-0.53%
2019/05/21	21	81.03	30	80.67	81.90	-9	4,992	-0.18%
2019/05/20	16	79.02	44	79.44	78.80	-28	5,045	-0.55%
2019/05/17	67.1	79.49	51	79.92	78.60	16.1	5,091	0.32%
2019/05/16	35.1	82.70	39	83.00	82.20	-3.9	5,171	-0.08%
2019/05/15	31	83.84	30	83.44	83.10	1	5,219	0.02%
2019/05/14	57	82.73	51.1	81.35	84.30	5.9	5,297	0.11%
2019/05/13	17	82.22	22	82.66	82.60	-5	5,333	-0.09%
2019/05/10	46	82.38	44	82.29	82.50	2	5,482	0.04%
2019/05/09	111.1	82.74	123	82.12	81.80	-11.9	5,720	-0.21%	大買/大賣/
2019/05/08	58	86.26	60	86.08	86.00	-2	5,661	-0.04%
2019/05/07	25	85.42	32.2	85.64	85.10	-7.2	5,640	-0.13%
2019/05/06	39	84.89	34	85.06	84.50	5	5,726	0.09%
2019/05/03	42	86.53	33	86.64	87.20	9	5,785	0.16%
2019/05/02	13	85.98	22	85.65	85.60	-9	5,897	-0.15%
2019/04/30	121	84.12	155	83.69	85.60	-34	6,108	-0.56%	大買/大賣/
2019/04/29	129	86.28	110.2	85.29	84.00	18.8	6,095	0.31%	大買/大賣/
2019/04/26	53	91.85	37	91.98	91.50	16	6,078	0.26%
2019/04/25	19	93.55	23	93.76	93.20	-4	6,292	-0.06%
2019/04/24	29	93.88	30	93.93	92.60	-1	6,586	-0.02%
2019/04/23	31	92.31	22	92.60	93.50	9	6,713	0.13%
2019/04/22	19	92.46	10	92.70	91.90	9	6,708	0.13%
2019/04/19	26	92.32	32	92.29	92.50	-6	6,725	-0.09%
2019/04/18	50	92.09	106	92.03	91.00	-56	6,757	-0.83%	大賣/
2019/04/17	203.2	95.19	122	95.03	93.00	81.2	6,773	1.20%	大買/大賣/
2019/04/16	35	94.25	103	94.42	95.30	-68	6,714	-1.01%	大賣/
2019/04/15	47.2	93.18	22	93.51	92.60	25.2	6,710	0.38%
2019/04/12	80	92.76	108	92.65	93.00	-28	6,737	-0.42%	大賣/
2019/04/11	90	93.67	99	93.38	92.50	-9	6,739	-0.13%
2019/04/10	49	92.96	95	93.44	94.30	-46	6,768	-0.68%
2019/04/09	96.1	94.77	90	94.54	93.70	6.1	6,735	0.09%
2019/04/08	40	95.17	46	95.34	95.20	-6	6,763	-0.09%
2019/04/03	70	94.00	58	94.12	94.20	12	6,737	0.18%
2019/04/02	95	94.44	114	94.80	93.80	-19	6,754	-0.28%	大賣/
2019/04/01	83	93.54	68	93.63	93.50	15	6,744	0.22%
2019/03/29	194.1	94.40	161	94.04	93.20	33.1	6,710	0.49%	大買/大賣/
2019/03/28	199	95.30	204	95.28	95.10	-5	6,648	-0.08%	大買/大賣/
2019/03/27	114.2	94.45	152	94.54	94.60	-37.8	6,552	-0.58%	大買/大賣/
2019/03/26	199	93.57	225	93.97	93.40	-26	6,494	-0.40%	大買/大賣/
2019/03/25	89	90.86	97	90.84	91.50	-8	6,387	-0.13%
2019/03/22	290	92.03	358.2	91.90	92.20	-68.2	6,333	-1.08%	大買/大賣/
2019/03/21	30	88.09	45	88.38	87.80	-15	6,135	-0.24%
2019/03/20	79	88.40	98	88.50	88.10	-19	6,275	-0.30%
2019/03/19	88	88.05	80	88.20	87.70	8	6,345	0.13%
2019/03/18	184	87.84	236	88.00	89.00	-52	6,445	-0.81%	大買/大賣/
2019/03/15	124.1	86.43	128	87.76	84.50	-3.9	6,436	-0.06%	大買/大賣/
2019/03/14	98	89.07	59	89.04	87.50	39	6,520	0.60%
2019/03/13	40	89.49	46	89.70	89.20	-6	6,548	-0.09%
2019/03/12	96	90.42	75	90.76	89.90	21	6,599	0.32%
2019/03/11	237	91.34	191	91.48	90.80	46	6,591	0.70%	大買/大賣/
2019/03/08	70	87.29	93	86.79	87.90	-23	6,536	-0.35%
2019/03/07	62	88.25	36	88.98	87.10	26	6,640	0.39%
2019/03/06	72	89.43	98	89.31	89.00	-26	6,745	-0.39%
2019/03/05	90	88.82	65	88.50	88.20	25	6,813	0.37%
2019/03/04	49	91.60	59	91.77	91.20	-10	6,726	-0.15%
2019/02/27	102	90.92	128	91.18	91.70	-26	6,700	-0.39%	大買/大賣/
2019/02/26	75	91.42	41	92.01	90.80	34	6,639	0.51%
2019/02/25	83	92.61	91	92.75	92.50	-8	6,691	-0.12%
2019/02/22	87	91.17	49	91.11	90.90	38	6,654	0.57%
2019/02/21	58	92.52	37	92.63	92.00	21	6,763	0.31%
2019/02/20	92	93.14	62	93.43	93.50	30	6,741	0.44%
2019/02/19	178	93.15	130	93.03	92.10	48	6,700	0.72%	大買/大賣/
2019/02/18	121	93.56	71	93.50	93.40	50	6,645	0.75%	大買/
2019/02/15	139	96.96	126	97.79	95.10	13	6,617	0.20%	大買/大賣/
2019/02/14	87	95.35	84	95.70	95.00	3	6,572	0.05%
2019/02/13	196	98.30	150	97.58	95.00	46	6,608	0.70%	大買/大賣/
2019/02/12	89	97.05	99	97.46	99.40	-10	6,662	-0.15%
2019/02/11	203	96.93	172	97.30	96.70	31	6,602	0.47%	大買/大賣/
2019/01/30	225	92.28	273	91.92	94.50	-48	6,449	-0.74%	大買/大賣/
2019/01/29	22	85.52	40	85.99	86.10	-18	6,183	-0.29%
2019/01/28	44	86.39	44	85.95	86.00	0	6,191	0.00%
2019/01/25	84	85.51	82	86.10	86.50	2	6,192	0.03%
2019/01/24	79	82.41	106	83.04	84.60	-27	6,144	-0.44%	大賣/
2019/01/23	219	81.10	220	80.69	81.90	-1	6,103	-0.02%	大買/大賣/
2019/01/22	248	83.31	192	82.85	80.50	56	5,962	0.94%	大買/大賣/
2019/01/21	54	86.78	71	86.77	87.40	-17	5,749	-0.30%
2019/01/18	40	86.54	46	86.78	87.00	-6	5,710	-0.11%
2019/01/17	415	87.69	173	86.76	86.00	242	5,628	4.30%	大買/大賣/鉅額交易
2019/01/16	198	83.90	240	83.62	87.10	-42	5,412	-0.78%	大買/大賣/
2019/01/15	142	78.53	247	78.38	79.20	-105	5,106	-2.06%	大買/大賣/鉅額交易
2019/01/14	28	75.61	30	76.04	76.30	-2	4,974	-0.04%
2019/01/11	78	76.23	33	76.65	75.60	45	4,979	0.90%
2019/01/10	54	76.70	66	77.04	77.00	-12	4,948	-0.24%
2019/01/09	204	77.10	111	77.50	76.30	93	4,908	1.89%	大買/大賣/
2019/01/08	99	76.62	186	76.77	77.00	-87	4,831	-1.80%	大賣/
2019/01/07	110	75.92	105	76.76	74.70	5	4,718	0.11%	大買/大賣/
2019/01/04	72	74.16	86	74.61	75.30	-14	4,661	-0.30%
2019/01/03	28	74.44	51	74.41	74.70	-23	4,650	-0.49%
2019/01/02	159	75.38	133	76.14	74.30	26	4,633	0.56%	大買/大賣/
2018/12/28	76	74.07	83	74.37	74.80	-7	4,548	-0.15%
2018/12/27	152	73.98	218.1	74.04	73.60	-66.1	4,528	-1.46%	大買/大賣/
2018/12/26	31	71.66	31	71.35	70.20	0	4,439	0.00%
2018/12/25	112	71.55	112	71.04	72.30	0	4,421	0.00%	大買/大賣/
2018/12/24	168	74.23	45	74.63	73.70	123	4,383	2.81%	大買/鉅額交易
2018/12/22	21	74.10	14	74.07	73.80	7	4,325	0.16%
2018/12/21	27	72.14	71	73.27	74.20	-44	4,317	-1.02%
2018/12/20	45	73.08	73	73.66	72.70	-28	4,262	-0.66%
2018/12/19	61	74.10	82	73.88	74.50	-21	4,208	-0.50%
2018/12/18	94	74.75	110	74.85	73.20	-16	4,146	-0.39%	大賣/
2018/12/17	45	74.30	75	74.74	74.70	-30	4,070	-0.74%
2018/12/14	63	74.83	67.2	75.04	74.90	-4.2	4,070	-0.10%
2018/12/13	84	75.32	75	75.37	74.00	9	3,991	0.23%
2018/12/12	63	74.48	50	74.34	73.60	13	3,837	0.34%
2018/12/11	117	73.14	154	73.62	74.40	-37	3,719	-0.99%	大買/大賣/
2018/12/10	108	72.41	120	72.27	71.00	-12	3,565	-0.34%	大買/大賣/
2018/12/07	344	73.65	406	73.51	75.50	-62	3,414	-1.82%	大買/大賣/
2018/12/06	35	69.03	97	68.70	68.90	-62	3,145	-1.97%
2018/12/05	53	70.49	64	70.73	71.00	-11	3,077	-0.36%
2018/12/04	82	71.14	70	71.22	70.40	12	3,030	0.40%
2018/12/03	98	69.91	132	70.08	71.00	-34	2,989	-1.14%	大賣/
2018/11/30	147	68.10	112	68.28	68.00	35	2,868	1.22%	大買/大賣/
2018/11/29	93	66.89	150	67.11	68.00	-57	2,757	-2.07%	大賣/
2018/11/28	91	64.44	110	64.27	64.00	-19	2,624	-0.72%	大賣/
2018/11/27	23	61.47	16	61.44	61.60	7	2,530	0.28%
2018/11/26	14	60.55	28	60.52	61.00	-14	2,536	-0.55%
2018/11/23	29	59.99	23	59.94	59.40	6	2,539	0.24%
2018/11/22	96	61.57	97	61.25	60.50	-1	2,525	-0.04%
2018/11/21	24	60.10	25	60.11	60.20	-1	2,456	-0.04%
2018/11/20	167	61.12	141	61.14	59.90	26	2,462	1.06%	大買/大賣/
2018/11/19	4	58.25	13	58.65	59.00	-9	2,341	-0.38%
2018/11/16	48	58.72	30	58.57	57.90	18	2,338	0.77%
2018/11/15	21	57.84	34	58.12	58.50	-13	2,332	-0.56%
2018/11/14	43	57.95	46	58.03	58.00	-3	2,314	-0.13%
2018/11/13	90	57.69	96	57.83	58.20	-6	2,278	-0.26%
2018/11/12	137	56.83	118	56.81	57.00	19	2,187	0.87%	大買/大賣/
2018/11/09	94	55.88	116	56.00	56.70	-22	2,111	-1.04%	大賣/
2018/11/08	6	54.25	22	53.97	53.00	-16	1,945	-0.82%
2018/11/07	8	52.78	21	53.14	53.60	-13	1,933	-0.67%
2018/11/06	37	52.31	15	52.93	51.30	22	1,973	1.11%
2018/11/05	11	53.20	37	53.47	53.60	-26	1,993	-1.30%
2018/11/02	8	51.71	17	51.56	52.30	-9	1,995	-0.45%
2018/11/01	37	50.72	44	50.93	50.90	-7	2,035	-0.34%
2018/10/31	37	49.89	39	50.11	50.30	-2	2,011	-0.10%
2018/10/30	14	47.96	1	47.50	48.10	13	1,982	0.66%
2018/10/29	22	48.03	25	47.77	48.20	-3	2,000	-0.15%
2018/10/26	3	47.18	15	47.61	46.90	-12	2,016	-0.59%
2018/10/25	8	47.76	15	48.01	47.80	-7	2,035	-0.34%
2018/10/24	7	48.68	15	48.79	48.95	-8	2,044	-0.39%
2018/10/23	9	48.36	13	48.15	47.90	-4	2,084	-0.19%
2018/10/22	15	48.80	21	49.23	49.65	-6	2,123	-0.28%
2018/10/19	8	46.39	4	46.58	46.85	4	2,158	0.19%
2018/10/18	6	47.88	3	47.92	47.50	3	2,189	0.14%
2018/10/17	8	48.74	13	48.71	47.75	-5	2,280	-0.22%
2018/10/16	16	47.73	5	47.86	48.30	11	2,426	0.45%
2018/10/15	2	47.65	5	47.80	47.30	-3	2,532	-0.12%
2018/10/12	15	46.94	8	46.37	47.45	7	2,830	0.25%
2018/10/11	43	44.89	30	44.98	45.00	13	3,307	0.39%
2018/10/09	8	48.73	4	48.49	48.30	4	3,323	0.12%
2018/10/08	10	49.95	7	50.21	49.50	3	3,397	0.09%
2018/10/05	27	50.77	12	49.46	49.60	15	3,558	0.42%
2018/10/04	8	52.66	1	52.50	52.50	7	3,641	0.19%
2018/10/03	22	52.98	14	53.01	52.80	8	3,701	0.22%
2018/10/02	16	53.96	5	54.26	53.60	11	3,826	0.29%
2018/10/01	2	54.50	7	54.90	54.50	-5	3,877	-0.13%
2018/09/28	7	54.47	4	54.65	54.30	3	3,959	0.08%
2018/09/27	3	54.43	3	55.07	54.20	0	4,012	0.00%
2018/09/26	21	54.68	5	55.00	54.50	16	4,133	0.39%
2018/09/25	4	54.48	6	54.97	55.20	-2	4,209	-0.05%
2018/09/21	3	54.50	19	54.65	54.20	-16	4,446	-0.36%
2018/09/20	39	54.28	11	53.95	53.60	28	4,636	0.60%
2018/09/19	5	56.40	11	56.64	56.00	-6	4,618	-0.13%
2018/09/18	6	56.20	1	56.50	56.00	5	4,657	0.11%
2018/09/17	4	57.25	1	57.50	57.30	3	4,708	0.06%
2018/09/14	2	57.25	2	57.15	57.90	0	4,776	0.00%
2018/09/13	8	57.25	4	56.93	56.30	4	4,817	0.08%
2018/09/12	7	56.71	8	56.93	57.70	-1	4,854	-0.02%
2018/09/11	4	57.23	24	57.22	57.40	-20	4,946	-0.40%
2018/09/10	47	56.45	41	56.60	55.70	6	4,992	0.12%
2018/09/07	54	58.47	32	58.35	58.10	22	5,026	0.44%
2018/09/06	8	59.85	5	60.18	59.60	3	5,086	0.06%
2018/09/05	23	59.92	50	60.13	59.80	-27	5,383	-0.50%
2018/09/04	72	61.43	22	61.21	61.30	50	5,623	0.89%
2018/09/03	29	60.53	28	60.83	59.90	1	5,717	0.02%
2018/08/31	26	60.34	5	60.34	60.20	21	5,857	0.36%
2018/08/30	22	61.77	19	61.58	61.50	3	5,945	0.05%
2018/08/29	10	61.99	11	62.13	62.30	-1	6,104	-0.02%
2018/08/28	17	62.41	25	62.49	61.80	-8	6,444	-0.12%
2018/08/27	92	60.93	115	61.30	62.10	-23	6,735	-0.34%	大賣/
2018/08/24	40	58.29	27	58.56	57.90	13	6,968	0.19%
2018/08/23	42	59.93	27	59.91	59.60	15	6,941	0.22%
2018/08/22	42	60.84	27	60.76	60.20	15	6,927	0.22%
2018/08/21	8	61.80	4	61.85	61.80	4	6,929	0.06%
2018/08/20	12	61.27	18	61.41	61.50	-6	6,961	-0.09%
2018/08/17	21	62.94	17	63.41	61.80	4	6,981	0.06%
2018/08/16	10	63.10	14	63.56	63.10	-4	7,040	-0.06%
2018/08/15	12	65.02	3	65.73	64.40	9	7,135	0.13%
2018/08/14	14	65.11	21	65.06	65.70	-7	7,144	-0.10%
2018/08/13	61	64.74	52	64.63	63.90	9	7,203	0.12%
2018/08/10	52	68.11	26	67.85	67.50	26	7,196	0.36%
2018/08/09	36	68.36	47	68.31	69.00	-11	7,183	-0.15%
2018/08/08	66	69.27	93	69.23	68.70	-27	7,190	-0.38%
2018/08/07	56	70.85	23	70.74	70.40	33	7,219	0.46%
2018/08/06	26	71.14	36	71.02	70.30	-10	7,232	-0.14%
2018/08/03	33	70.41	31	70.94	70.90	2	7,276	0.03%
2018/08/02	38	71.77	36	71.18	71.10	2	7,376	0.03%
2018/08/01	6	72.43	34	72.66	72.40	-28	7,396	-0.38%
2018/07/31	23	72.35	29	72.66	73.10	-6	7,377	-0.08%
2018/07/30	56	72.45	48	72.39	72.70	8	7,390	0.11%
2018/07/27	30	75.26	39	74.68	74.20	-9	7,344	-0.12%
2018/07/26	21	74.45	52	74.73	75.00	-31	7,300	-0.42%
2018/07/25	66	72.79	51	73.10	74.00	15	7,273	0.21%
2018/07/24	74	72.71	127	72.88	73.80	-53	7,254	-0.73%	大賣/
2018/07/23	171	71.59	143	70.92	70.80	28	7,169	0.39%	大買/大賣/
2018/07/20	140	76.49	173	75.99	76.00	-33	7,037	-0.47%	大買/大賣/
2018/07/19	316	78.04	198	78.51	77.40	118	6,949	1.70%	大買/大賣/鉅額交易
2018/07/18	417	79.41	428	79.24	81.00	-11	6,682	-0.16%	大買/大賣/
2018/07/17	41	74.24	40	74.37	73.70	1	6,220	0.02%
2018/07/16	64	74.44	75	74.32	73.50	-11	6,239	-0.18%
2018/07/13	145	74.55	141	74.95	74.20	4	6,200	0.06%	大買/大賣/
2018/07/12	74	74.39	47	74.64	74.70	27	6,142	0.44%
2018/07/11	35	73.66	24	73.75	73.40	11	6,256	0.18%
2018/07/10	49	72.89	81	73.65	74.00	-32	6,308	-0.51%
2018/07/09	41	72.22	47	72.36	72.00	-6	6,188	-0.10%
2018/07/06	56	71.00	64	70.86	72.60	-8	6,129	-0.13%
2018/07/05	30	70.04	45	70.45	69.10	-15	6,056	-0.25%
2018/07/04	146	73.33	127	73.00	72.00	19	6,016	0.32%	大買/大賣/
2018/07/03	61	72.10	51	72.23	71.70	10	5,902	0.17%
2018/07/02	297	74.29	268	73.69	72.50	29	5,835	0.50%	大買/大賣/
2018/06/29	68	71.99	163	72.30	73.70	-95	5,640	-1.68%	大賣/
2018/06/28	37	67.69	17	67.82	67.00	20	5,462	0.37%
2018/06/27	16	68.46	22	68.61	68.50	-6	5,506	-0.11%
2018/06/26	50	66.04	78	66.23	66.80	-28	5,488	-0.51%
2018/06/25	80	67.21	81	66.81	65.50	-1	5,443	-0.02%
2018/06/22	53	69.59	35	69.42	69.00	18	5,379	0.33%
2018/06/21	24	71.37	34	71.32	71.50	-10	5,326	-0.19%
2018/06/20	77	69.86	49	70.23	69.50	28	5,302	0.53%
2018/06/19	40	72.25	21	73.08	72.20	19	5,200	0.37%
2018/06/15	83	72.93	97	73.06	72.10	-14	5,143	-0.27%
2018/06/14	54	71.84	46	72.06	71.30	8	5,072	0.16%
2018/06/13	374	76.27	314	75.50	71.80	60	5,003	1.20%	大買/大賣/
2018/06/12	147	74.29	189.1	74.47	78.10	-42.1	4,805	-0.88%	大買/大賣/
2018/06/11	122	72.07	66	71.55	71.00	56	4,581	1.22%	大買/
2018/06/08	102	71.99	182	71.94	71.50	-80	4,493	-1.78%	大買/大賣/
2018/06/07	236	70.79	72	71.06	70.30	164	4,356	3.76%	大買/鉅額交易
2018/06/06	163	71.72	203	71.92	72.20	-40	4,301	-0.93%	大買/大賣/
2018/06/05	539	74.10	359	72.46	71.00	180	4,173	4.31%	大買/大賣/鉅額交易
2018/06/04	327	72.33	436.3	73.18	74.40	-109.3	3,814	-2.87%	大買/大賣/鉅額交易
2018/06/01	115	66.41	121	66.25	67.70	-6	3,540	-0.17%	大買/大賣/
2018/05/31	18	61.75	21	61.88	61.60	-3	3,308	-0.09%
2018/05/30	10	61.90	8	61.74	61.80	2	3,305	0.06%
2018/05/29	24	62.88	3	63.03	62.30	21	3,305	0.64%
2018/05/28	20	63.60	42	63.31	63.20	-22	3,317	-0.66%
2018/05/25	47	62.98	18	62.77	62.90	29	3,310	0.88%
2018/05/24	37	62.86	65	63.11	63.40	-28	3,293	-0.85%
2018/05/23	71	62.35	78	62.90	62.50	-7	3,241	-0.22%
2018/05/22	12	61.08	5	61.26	61.30	7	3,131	0.22%
2018/05/21	21	61.35	85.5	61.30	61.70	-64.5	3,127	-2.06%
2018/05/18	14	59.40	57	59.86	60.40	-43	3,050	-1.41%
2018/05/17	44	59.76	113	59.22	58.70	-69	3,001	-2.30%	大賣/
2018/05/16	73	59.88	42	59.95	59.50	31	2,977	1.04%
2018/05/15	179	60.53	109	60.68	61.00	70	2,946	2.38%	大買/大賣/
2018/05/14	60	59.64	23	59.85	59.10	37	2,888	1.28%
2018/05/11	53	58.69	42	59.20	59.30	11	2,859	0.38%
2018/05/10	61	58.80	86	58.85	59.50	-25	2,928	-0.85%
2018/05/09	38	57.62	23	56.98	56.70	15	2,816	0.53%
2018/05/08	1	56.50	4	56.68	56.40	-3	2,773	-0.11%
2018/05/07	20	57.82	18	57.31	56.80	2	2,767	0.07%
2018/05/04	3	56.60	19	57.00	57.40	-16	2,744	-0.58%
2018/05/03	6	56.97	7	56.60	56.50	-1	2,751	-0.04%
2018/05/02	8	57.39	12	57.12	57.10	-4	2,744	-0.15%
2018/04/30	13	56.34	8	56.23	56.70	5	2,719	0.18%
2018/04/27	8.5	54.19	14	54.17	54.90	-5.5	2,694	-0.20%
2018/04/26	8	53.91	5	54.18	53.00	3	2,696	0.11%
2018/04/25	30	54.29	26	54.06	54.00	4	2,676	0.15%
2018/04/24	7	53.63	44	53.79	53.30	-37	2,662	-1.39%
2018/04/23	8	56.14	12	56.14	55.40	-4	2,630	-0.15%
2018/04/20	166	58.39	176	57.75	56.00	-10	2,609	-0.38%	大買/大賣/
2018/04/19	30	57.76	90	57.65	58.80	-60	2,538	-2.36%
2018/04/18	184	58.69	140	58.93	58.30	44	2,497	1.76%	大買/大賣/
2018/04/17	164	58.71	187	58.56	59.70	-23	2,396	-0.96%	大買/大賣/
2018/04/16	115	56.77	29.1	56.59	57.00	85.9	2,273	3.78%	大買/
2018/04/13	23	54.89	56	55.05	54.70	-33	2,181	-1.51%
2018/04/12	13	54.68	27	54.51	54.70	-14	2,243	-0.62%
2018/04/11	6	54.68	12	54.71	54.70	-6	2,335	-0.26%
2018/04/10	15	54.93	7	54.99	54.30	8	2,524	0.32%
2018/04/09	22	54.30	9	54.51	54.00	13	2,593	0.50%
2018/04/03	14	53.49	4	53.48	53.30	10	2,828	0.35%
2018/04/02	54	55.08	45	54.72	54.30	9	2,837	0.32%
2018/03/31	22	54.68	23	54.38	54.70	-1	2,795	-0.04%
2018/03/30	35	54.33	67	54.33	54.70	-32	2,773	-1.15%
2018/03/29	59	53.42	63	53.50	53.40	-4	2,717	-0.15%
2018/03/28	5	52.04	2	52.00	52.00	3	2,728	0.11%
2018/03/27	4	52.20	2	52.40	52.70	2	2,718	0.07%
2018/03/26	4	51.43	1	51.60	51.60	3	2,745	0.11%
2018/03/23	24	51.14	14	50.84	51.20	10	2,760	0.36%
2018/03/22	8	52.81	4	52.75	52.50	4	2,789	0.14%
2018/03/21	5	53.06	9	53.24	53.00	-4	2,843	-0.14%
2018/03/20	4	53.15	12	53.03	53.10	-8	2,837	-0.28%
2018/03/19	31	54.78	4	54.80	54.20	27	2,845	0.95%
2018/03/16	5	53.54	31	53.90	55.00	-26	2,819	-0.92%
2018/03/15	17	54.75	16	54.76	54.30	1	2,721	0.04%
2018/03/14	8	54.14	11	54.47	54.00	-3	2,678	-0.11%
2018/03/13	9	54.51	37	54.50	54.10	-28	2,661	-1.05%
2018/03/12	50	53.62	60	53.91	54.30	-10	2,652	-0.38%
2018/03/09	31	53.45	80	53.47	53.40	-49	2,613	-1.88%
2018/03/08	12	52.17	15	52.41	52.20	-3	2,605	-0.12%
2018/03/07	87	52.85	37.1	52.50	51.80	49.9	2,672	1.87%
2018/03/06	42	52.94	28	52.85	53.00	14	2,628	0.53%
2018/03/05	28	52.28	17	51.71	51.50	11	2,580	0.43%
2018/03/02	4	52.28	0	0.00	52.50	4	2,583	0.15%
2018/03/01	20	52.82	54	52.61	52.70	-34	2,597	-1.31%
2018/02/27	30	52.71	40	52.50	52.00	-10	2,638	-0.38%
2018/02/26	4	52.00	5	51.96	52.00	-1	2,675	-0.04%
2018/02/23	10	51.37	13	51.22	51.40	-3	2,653	-0.11%
2018/02/22	5	50.72	4	50.43	50.50	1	2,631	0.04%
2018/02/21	5	49.08	20	49.78	50.20	-15	2,612	-0.57%
2018/02/12	2	47.30	6	47.29	47.30	-4	2,595	-0.15%
2018/02/09	7	45.69	7	46.21	46.70	0	2,593	0.00%
2018/02/08	6	47.38	18	47.14	47.60	-12	2,572	-0.47%
2018/02/07	14	47.17	9	46.98	46.75	5	2,572	0.19%
2018/02/06	36.1	46.47	15	47.29	45.45	21.1	2,556	0.82%
2018/02/05	4	49.75	6	49.67	49.85	-2	2,525	-0.08%
2018/02/02	77	51.84	94	51.68	50.90	-17	2,519	-0.68%
2018/02/01	31	50.48	7	50.66	50.30	24	2,394	1.00%
2018/01/31	6	49.75	4	49.93	50.20	2	2,396	0.08%
2018/01/30	6	49.23	5	49.67	49.35	1	2,390	0.04%
2018/01/29	12	48.88	26	48.78	48.80	-14	2,380	-0.59%
2018/01/26	11	49.29	6	49.33	49.25	5	2,373	0.21%
2018/01/25	3	50.03	18	50.03	50.00	-15	2,407	-0.62%
2018/01/24	4	50.00	2	50.30	50.10	2	2,402	0.08%
2018/01/23	6	51.17	15	50.88	50.50	-9	2,392	-0.38%
2018/01/22	12	51.06	1	51.30	51.30	11	2,384	0.46%
2018/01/19	2	50.85	14	50.62	50.90	-12	2,380	-0.50%
2018/01/18	9	50.86	3	50.67	50.40	6	2,373	0.25%
2018/01/17	3	50.77	13	50.75	50.70	-10	2,369	-0.42%
2018/01/16	19	50.87	8	50.95	50.90	11	2,362	0.47%
2018/01/15	1	50.40	5	50.50	50.40	-4	2,347	-0.17%
2018/01/12	4	50.80	15	50.75	50.60	-11	2,360	-0.47%
2018/01/11	4	50.25	24	50.12	50.20	-20	2,345	-0.85%
2018/01/10	52	50.87	19	51.45	50.30	33	2,332	1.41%
2018/01/09	16	53.81	15	54.03	54.40	1	2,231	0.04%
2018/01/08	43	54.72	37	54.88	54.10	6	2,214	0.27%
2018/01/05	67	56.04	47	56.32	55.80	20	2,134	0.94%
2018/01/04	238	56.63	235.1	56.59	56.60	2.9	2,045	0.14%	大買/大賣/
2018/01/03	47	54.86	34	54.99	54.60	13	1,860	0.70%
2018/01/02	172	54.37	217	54.44	54.60	-45	1,784	-2.52%	大買/大賣/