台燿 (6274)-新光券商分點個股進出

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

台燿

(6274)

可現股當沖

股價
163.0
漲跌
▼5.0
漲幅
-2.98%
成交量
12,205張
產業
上櫃電子零組件類股▼2.81%
727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

台燿 (6274)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
2024/04/19	89	166.41	90.9	164.45	163.00	-1.9	17,847	-0.01%
2024/04/18	64.2	166.91	53.4	168.59	168.00	10.9	17,747	0.06%
2024/04/17	197.1	167.66	211.1	167.47	168.00	-14	17,651	-0.08%	大買/大賣/
2024/04/16	309.3	165.91	145.6	165.87	167.00	163.7	17,468	0.94%	大買/大賣/鉅額交易
2024/04/15	78.3	184.12	76.2	183.60	182.00	2.1	17,274	0.01%
2024/04/12	63.1	186.35	42.8	186.06	188.00	20.3	17,253	0.12%
2024/04/11	295.3	186.96	167.7	185.54	185.00	127.6	17,256	0.74%	大買/大賣/鉅額交易
2024/04/10	261.4	188.64	87.3	189.73	186.50	174.1	17,212	1.01%	大買/鉅額交易
2024/04/09	325.6	196.63	218	195.39	192.50	107.6	16,992	0.63%	大買/大賣/鉅額交易
2024/04/08	228.1	189.84	169.6	189.90	190.50	58.5	16,635	0.35%	大買/大賣/
2024/04/03	132.1	185.33	98.1	184.43	187.00	33.9	16,324	0.21%	大買/
2024/04/02	86.3	180.68	123.7	180.83	182.00	-37.4	16,359	-0.23%	大賣/
2024/04/01	223.2	184.30	200.2	184.16	182.50	23	16,338	0.14%	大買/大賣/
2024/03/29	274.1	181.03	184.2	181.73	179.00	89.9	16,149	0.56%	大買/大賣/
2024/03/28	363.9	183.40	277.9	182.84	183.00	86	15,980	0.54%	大買/大賣/
2024/03/27	536.5	183.23	378.8	183.34	182.50	157.7	15,766	1.00%	大買/大賣/鉅額交易
2024/03/26	597	177.24	876.9	179.71	176.00	-279.9	15,387	-1.82%	大買/大賣/鉅額交易
2024/03/25	217.8	178.33	344.8	179.66	184.50	-127	14,768	-0.86%	大買/大賣/鉅額交易
2024/03/22	321.7	169.48	300.3	169.70	168.00	21.4	14,296	0.15%	大買/大賣/
2024/03/21	245.5	164.64	150.4	166.02	165.00	95.1	14,082	0.68%	大買/大賣/
2024/03/20	226.1	166.88	78.7	165.81	163.50	147.4	13,921	1.06%	大買/鉅額交易
2024/03/19	376.9	168.71	275.1	169.47	168.50	101.8	13,749	0.74%	大買/大賣/鉅額交易
2024/03/18	86.6	161.89	113.7	162.08	163.50	-27.1	13,233	-0.20%	大賣/
2024/03/15	215.4	160.33	210.5	160.56	161.50	4.9	13,126	0.04%	大買/大賣/
2024/03/14	84.9	153.77	123.6	153.78	156.00	-38.7	12,863	-0.30%	大賣/
2024/03/13	256	156.14	286.7	155.79	154.00	-30.6	12,827	-0.24%	大買/大賣/
2024/03/12	295.2	163.47	286.8	164.12	160.00	8.3	12,597	0.07%	大買/大賣/
2024/03/11	297.2	159.28	165.2	160.09	157.50	132	12,266	1.08%	大買/大賣/鉅額交易
2024/03/08	365.8	157.61	260.3	156.33	156.00	105.5	12,121	0.87%	大買/大賣/鉅額交易
2024/03/07	439.5	169.46	356.9	170.36	164.00	82.5	11,727	0.70%	大買/大賣/
2024/03/06	103.1	162.39	111.5	162.34	163.00	-8.4	11,096	-0.08%	大買/大賣/
2024/03/05	68.3	159.90	264.4	160.79	162.00	-196.1	10,945	-1.79%	大賣/鉅額交易
2024/03/04	76.6	159.48	70.2	159.65	157.50	6.4	10,844	0.06%
2024/03/01	62.3	160.47	120.4	160.53	163.00	-58.1	10,820	-0.54%	大賣/
2024/02/29	95.4	156.30	58.6	157.45	156.50	36.8	10,839	0.34%
2024/02/27	122.8	156.72	100.2	156.14	155.00	22.6	10,861	0.21%	大買/
2024/02/26	290.3	166.06	241.9	164.65	162.50	48.3	10,850	0.45%	大買/大賣/
2024/02/23	182.7	163.26	237.8	164.76	165.50	-55.1	10,697	-0.51%	大買/大賣/
2024/02/22	102	156.53	129.5	157.46	156.50	-27.6	10,377	-0.27%	大買/大賣/
2024/02/21	89.9	153.26	91.5	154.27	151.50	-1.6	10,391	-0.02%
2024/02/20	126.7	153.51	116.2	153.26	155.50	10.5	10,413	0.10%	大買/大賣/
2024/02/19	304.1	161.16	215.2	161.66	154.50	88.9	10,306	0.86%	大買/大賣/
2024/02/16	227.2	158.47	135.5	158.70	156.50	91.7	10,209	0.90%	大買/大賣/
2024/02/15	177.4	161.41	222	161.46	162.50	-44.7	10,022	-0.45%	大買/大賣/
2024/02/05	211.8	150.07	186.9	150.07	148.00	24.9	9,708	0.26%	大買/大賣/
2024/02/02	164.8	144.42	270.6	145.02	146.50	-105.8	9,390	-1.13%	大買/大賣/鉅額交易
2024/02/01	96.4	138.75	142.1	138.99	139.00	-45.7	9,161	-0.50%	大賣/
2024/01/31	129	135.21	132.2	135.30	135.50	-3.2	9,060	-0.04%	大買/大賣/
2024/01/30	98.1	134.62	186.7	134.22	135.50	-88.7	9,005	-0.98%	大賣/
2024/01/29	35	129.64	241	129.44	130.00	-206	8,926	-2.31%	大賣/鉅額交易
2024/01/26	75.5	126.48	52.7	126.93	126.50	22.8	9,104	0.25%
2024/01/25	121.7	132.24	84	132.18	128.50	37.7	9,477	0.40%	大買/
2024/01/24	49	133.99	156.1	133.68	133.50	-107.1	9,455	-1.13%	大賣/鉅額交易
2024/01/23	50.2	135.12	95.5	135.01	135.00	-45.3	9,546	-0.47%
2024/01/22	432.1	136.38	332.1	135.58	137.00	100	9,526	1.05%	大買/大賣/
2024/01/19	104.2	126.00	122.5	126.75	128.50	-18.3	9,174	-0.20%	大買/大賣/
2024/01/18	71	123.58	47.2	122.68	122.00	23.8	9,251	0.26%
2024/01/17	46.2	126.45	58	126.47	125.50	-11.8	9,333	-0.13%
2024/01/16	65	124.70	77.3	124.91	125.50	-12.3	9,437	-0.13%
2024/01/15	34	123.98	61	124.49	125.00	-27	9,663	-0.28%
2024/01/12	22	121.41	55	121.86	120.50	-33	9,989	-0.33%
2024/01/11	104	117.42	119	118.63	120.00	-15	10,166	-0.15%	大買/大賣/
2024/01/10	104.7	116.44	87	115.48	115.00	17.7	10,467	0.17%	大買/
2024/01/09	66.3	120.04	56	121.11	118.50	10.3	10,623	0.10%
2024/01/08	74.2	120.74	17	119.71	118.50	57.2	10,765	0.53%
2024/01/05	42.1	124.35	49.5	124.04	124.00	-7.4	10,879	-0.07%
2024/01/04	25.1	123.60	49	123.67	125.00	-23.9	10,972	-0.22%
2024/01/03	30.3	121.06	13.1	122.15	120.50	17.2	11,144	0.15%
2024/01/02	39.3	124.48	38	125.99	123.50	1.3	11,431	0.01%
2023/12/29	27.1	127.00	165.4	127.75	126.00	-138.3	11,822	-1.17%	大賣/鉅額交易
2023/12/28	81	128.20	91.7	128.00	127.00	-10.7	12,072	-0.09%
2023/12/27	133.3	124.59	70.1	125.11	125.50	63.3	12,513	0.51%	大買/
2023/12/26	34.1	122.06	98.3	122.72	123.50	-64.2	13,165	-0.49%
2023/12/25	18.3	121.42	24	121.56	120.50	-5.7	13,457	-0.04%
2023/12/22	56.5	120.97	52	121.13	121.00	4.5	13,706	0.03%
2023/12/21	73.1	117.23	195.3	115.32	119.50	-122.3	13,966	-0.88%	大賣/鉅額交易
2023/12/20	49.3	115.10	42.8	115.03	114.00	6.6	14,298	0.05%
2023/12/19	162.5	115.57	47.4	115.80	116.00	115.1	14,471	0.80%	大買/鉅額交易
2023/12/18	47	117.44	128.2	116.03	115.00	-81.2	14,658	-0.55%	大賣/
2023/12/15	88.1	120.71	80.5	121.30	120.00	7.6	14,809	0.05%
2023/12/14	52	122.06	20.1	123.07	121.00	31.9	15,180	0.21%
2023/12/13	63	121.93	68	121.58	121.00	-5	15,313	-0.03%
2023/12/12	23.1	121.22	22.5	121.44	120.50	0.6	15,781	0.00%
2023/12/11	34.1	122.19	26.8	122.92	122.00	7.3	16,068	0.05%
2023/12/08	71.3	124.04	50.1	124.22	123.00	21.2	16,241	0.13%
2023/12/07	51.5	125.00	72.1	125.28	124.00	-20.7	16,350	-0.13%
2023/12/06	163.5	125.64	87	125.33	125.50	76.4	16,631	0.46%	大買/
2023/12/05	79.3	119.32	98.1	119.89	122.00	-18.8	16,703	-0.11%
2023/12/04	174.2	124.29	150.3	123.21	122.00	23.9	16,975	0.14%	大買/大賣/
2023/12/01	58.4	122.06	149	121.75	122.00	-90.6	17,562	-0.52%	大賣/
2023/11/30	57.3	123.80	49	123.21	123.00	8.3	18,068	0.05%
2023/11/29	70.6	122.98	87.6	123.40	123.50	-17	18,393	-0.09%
2023/11/28	133.6	118.05	106.7	118.93	122.00	26.9	18,707	0.14%	大買/大賣/
2023/11/27	213.5	119.65	188.3	117.75	116.00	25.2	18,808	0.13%	大買/大賣/
2023/11/24	186.5	124.27	160.1	124.20	123.50	26.4	18,741	0.14%	大買/大賣/
2023/11/22	137.1	127.80	94	127.14	127.00	43.1	18,579	0.23%	大買/
2023/11/21	150.3	128.07	150.2	127.55	127.50	0.1	18,520	0.00%	大買/大賣/
2023/11/20	309	126.16	276.8	125.11	128.00	32.1	18,725	0.17%	大買/大賣/
2023/11/17	141.5	120.24	221	120.16	120.50	-79.6	18,737	-0.42%	大買/大賣/
2023/11/16	100.3	117.69	135.2	118.24	119.00	-34.9	18,818	-0.19%	大賣/
2023/11/15	367.6	118.92	295	119.20	116.50	72.5	18,817	0.39%	大買/大賣/
2023/11/14	78.2	114.12	48	113.67	113.00	30.2	18,739	0.16%
2023/11/13	68.8	115.60	78	115.97	115.50	-9.2	18,922	-0.05%
2023/11/10	114.6	114.97	112	115.05	115.00	2.6	19,178	0.01%	大買/大賣/
2023/11/09	96.5	115.09	83.4	115.75	117.00	13.2	19,316	0.07%
2023/11/08	130	115.92	143.9	115.88	116.00	-13.9	19,333	-0.07%	大買/大賣/
2023/11/07	120.6	113.21	68	113.07	113.00	52.6	19,432	0.27%	大買/
2023/11/06	123.1	115.07	109.2	115.46	115.50	13.9	19,577	0.07%	大買/大賣/
2023/11/03	189.4	115.54	153.3	114.72	113.50	36.1	19,641	0.18%	大買/大賣/
2023/11/02	164.5	114.86	191.1	115.78	115.00	-26.6	19,876	-0.13%	大買/大賣/
2023/11/01	150.2	107.45	149.2	107.47	107.50	0.9	20,059	0.00%	大買/大賣/
2023/10/31	188	110.54	104.4	108.98	106.50	83.5	20,308	0.41%	大買/大賣/
2023/10/30	46.1	112.56	65	113.14	113.50	-18.9	20,698	-0.09%
2023/10/27	140	111.96	130.1	112.44	110.50	9.9	21,003	0.05%	大買/大賣/
2023/10/26	190.2	111.92	596	111.96	111.50	-405.8	21,563	-1.88%	大買/大賣/鉅額交易
2023/10/25	73.5	120.15	58	120.10	119.00	15.5	22,344	0.07%
2023/10/24	293.4	117.84	243.1	117.82	121.50	50.3	22,989	0.22%	大買/大賣/
2023/10/23	231.4	115.68	321.3	115.54	116.00	-89.9	23,627	-0.38%	大買/大賣/
2023/10/20	213.4	108.90	231.1	109.75	111.00	-17.7	23,884	-0.07%	大買/大賣/
2023/10/19	219.7	115.53	132.1	115.89	114.50	87.6	24,210	0.36%	大買/大賣/
2023/10/18	289.4	120.15	274.5	119.52	116.50	14.9	24,388	0.06%	大買/大賣/
2023/10/17	132.4	130.74	115.1	129.98	129.00	17.3	24,447	0.07%	大買/大賣/
2023/10/16	180.9	132.89	242.3	131.74	130.00	-61.4	24,620	-0.25%	大買/大賣/
2023/10/13	143.7	138.11	119	138.43	138.50	24.7	24,996	0.10%	大買/大賣/
2023/10/12	174.5	138.46	198	137.58	137.00	-23.5	25,080	-0.09%	大買/大賣/
2023/10/11	111.6	140.43	160.3	140.09	138.50	-48.7	25,145	-0.19%	大買/大賣/
2023/10/06	315.7	142.96	218.1	141.67	140.50	97.6	25,247	0.39%	大買/大賣/
2023/10/05	351.3	145.98	318.1	146.55	145.50	33.2	25,217	0.13%	大買/大賣/
2023/10/04	168.9	144.67	212	145.51	148.50	-43.1	25,030	-0.17%	大買/大賣/
2023/10/03	498.3	149.61	329	149.37	147.00	169.3	24,923	0.68%	大買/大賣/鉅額交易
2023/10/02	570.8	144.78	534.7	146.14	148.50	36.1	24,468	0.15%	大買/大賣/
2023/09/28	240.3	137.67	170.4	136.92	136.00	69.8	23,773	0.29%	大買/大賣/
2023/09/27	177.9	134.91	207.1	135.86	137.00	-29.2	23,484	-0.12%	大買/大賣/
2023/09/26	203.3	135.57	206.3	135.22	132.50	-3	23,261	-0.01%	大買/大賣/
2023/09/25	339.2	134.73	274.6	134.24	137.00	64.6	22,975	0.28%	大買/大賣/
2023/09/22	119.4	128.64	210.7	128.98	130.50	-91.4	22,533	-0.41%	大買/大賣/
2023/09/21	255	124.56	205.1	124.63	126.00	49.9	22,317	0.22%	大買/大賣/
2023/09/20	99.3	125.33	155.1	125.71	127.50	-55.8	22,065	-0.25%	大賣/
2023/09/19	402.6	130.10	281	129.41	123.50	121.5	21,870	0.56%	大買/大賣/鉅額交易
2023/09/18	158.5	129.34	158	129.74	129.50	0.5	21,468	0.00%	大買/大賣/
2023/09/15	330.3	128.47	415.4	128.33	130.50	-85.1	21,284	-0.40%	大買/大賣/
2023/09/14	205.1	122.09	163	122.06	122.00	42.1	20,836	0.20%	大買/大賣/
2023/09/13	91.5	114.85	87	115.31	117.00	4.5	20,611	0.02%
2023/09/12	93.7	117.78	90.1	117.95	117.00	3.6	20,431	0.02%
2023/09/11	284.7	122.22	281	119.65	116.50	3.7	20,311	0.02%	大買/大賣/
2023/09/08	198.4	131.61	177.6	131.18	129.00	20.8	20,001	0.10%	大買/大賣/
2023/09/07	301.2	136.91	207.6	136.80	135.00	93.6	19,809	0.47%	大買/大賣/
2023/09/06	393.4	139.74	457.5	139.46	139.00	-64.1	19,493	-0.33%	大買/大賣/
2023/09/05	371.4	135.81	480.9	137.36	141.50	-109.5	18,934	-0.58%	大買/大賣/鉅額交易
2023/09/04	233.6	129.73	247.3	129.06	129.00	-13.8	18,661	-0.07%	大買/大賣/
2023/09/01	229.6	126.90	240.8	127.17	123.50	-11.2	18,678	-0.06%	大買/大賣/
2023/08/31	223.7	124.85	211.3	125.79	125.00	12.4	18,309	0.07%	大買/大賣/
2023/08/30	94.2	122.38	62	122.90	123.00	32.2	18,158	0.18%
2023/08/29	90.2	123.07	88.2	123.09	122.00	2.1	18,153	0.01%
2023/08/28	110.2	120.26	112.3	121.15	120.50	-2.1	18,063	-0.01%	大買/大賣/
2023/08/25	109.5	121.84	84.2	122.27	121.00	25.4	17,983	0.14%	大買/
2023/08/24	261.3	130.60	244.7	130.31	125.50	16.5	17,910	0.09%	大買/大賣/
2023/08/23	247.2	127.51	326.1	127.78	128.00	-79	17,570	-0.45%	大買/大賣/
2023/08/22	136.2	125.08	153	125.41	125.00	-16.8	17,388	-0.10%	大買/大賣/
2023/08/21	87.2	119.83	72	120.37	120.00	15.1	17,352	0.09%
2023/08/18	263.6	125.95	154.5	125.32	122.00	109	17,438	0.63%	大買/大賣/鉅額交易
2023/08/17	190.2	125.17	180.1	126.40	128.00	10.1	17,322	0.06%	大買/大賣/
2023/08/16	148.5	124.71	207.4	124.53	126.00	-58.9	17,388	-0.34%	大買/大賣/
2023/08/15	151.2	121.38	142	121.36	120.00	9.2	17,179	0.05%	大買/大賣/
2023/08/14	81	117.30	100.2	117.05	117.50	-19.2	16,988	-0.11%
2023/08/11	243.4	118.19	232	118.51	118.50	11.4	16,851	0.07%	大買/大賣/
2023/08/10	214.1	118.46	328	117.27	120.00	-113.9	16,604	-0.69%	大買/大賣/鉅額交易
2023/08/09	239.2	125.21	211.3	125.95	123.50	28	16,343	0.17%	大買/大賣/
2023/08/08	518.4	128.43	449.5	128.56	128.50	68.8	16,110	0.43%	大買/大賣/
2023/08/07	570.5	124.54	447.8	125.32	130.50	122.6	15,714	0.78%	大買/大賣/鉅額交易
2023/08/04	302.2	117.62	298.2	118.37	119.00	4	15,149	0.03%	大買/大賣/
2023/08/02	258.8	118.01	246.5	117.35	113.50	12.3	14,763	0.08%	大買/大賣/
2023/08/01	291.4	122.09	279.7	121.61	122.50	11.8	14,262	0.08%	大買/大賣/
2023/07/31	527.7	137.27	736.6	132.78	125.00	-208.9	14,003	-1.49%	大買/大賣/鉅額交易
2023/07/28	838.2	137.68	772	138.10	138.00	66.2	13,340	0.50%	大買/大賣/
2023/07/27	326.1	134.02	464.1	135.93	133.50	-138	12,247	-1.13%	大買/大賣/鉅額交易
2023/07/26	905.2	133.83	657.6	132.49	127.00	247.6	11,440	2.16%	大買/大賣/鉅額交易
2023/07/25	343.3	128.93	444.3	130.80	134.00	-101	10,566	-0.96%	大買/大賣/鉅額交易
2023/07/24	496.8	120.86	388.7	120.51	122.00	108.1	10,047	1.08%	大買/大賣/鉅額交易
2023/07/21	198.5	115.00	150.4	115.52	116.50	48.2	9,303	0.52%	大買/大賣/
2023/07/20	122	116.04	223	117.01	118.50	-101	8,892	-1.14%	大買/大賣/
2023/07/19	213	110.53	164.3	111.76	108.00	48.7	8,448	0.58%	大買/大賣/
2023/07/18	353.6	108.14	357.9	108.04	107.00	-4.3	8,087	-0.05%	大買/大賣/
2023/07/17	52.1	102.17	168.7	103.30	106.00	-116.6	7,522	-1.55%	大賣/鉅額交易
2023/07/14	204	94.92	212.8	94.66	96.50	-8.8	7,259	-0.12%	大買/大賣/
2023/07/13	162	92.62	240.2	92.28	90.40	-78.2	7,049	-1.11%	大買/大賣/
2023/07/12	184.7	87.69	172.8	87.54	87.30	11.9	6,724	0.18%	大買/大賣/
2023/07/11	46.1	83.34	289.6	82.46	85.40	-243.5	6,488	-3.75%	大賣/鉅額交易
2023/07/10	131.4	81.43	158.4	80.58	78.90	-27.1	6,340	-0.43%	大買/大賣/
2023/07/07	134.1	79.53	212.4	79.64	80.20	-78.2	6,197	-1.26%	大買/大賣/
2023/07/06	118.5	77.46	114	77.63	77.50	4.4	6,070	0.07%	大買/大賣/
2023/07/05	66.9	77.66	60.8	77.51	78.30	6.1	6,061	0.10%
2023/07/04	29.1	74.22	85.8	75.38	75.90	-56.7	5,962	-0.95%
2023/07/03	107.6	74.54	50.1	75.35	74.50	57.4	5,907	0.97%	大買/
2023/06/30	60.1	74.37	57.9	74.92	75.50	2.2	5,861	0.04%
2023/06/29	37	72.95	35.2	73.13	72.80	1.8	5,811	0.03%
2023/06/28	16.2	71.68	21.1	71.67	71.30	-4.9	5,830	-0.08%
2023/06/27	47	71.22	12	71.29	70.50	35	5,988	0.58%
2023/06/26	25.6	72.01	48.7	72.04	72.10	-23.1	6,024	-0.38%
2023/06/21	17.4	73.68	9	73.96	73.60	8.4	6,008	0.14%
2023/06/20	51.5	74.11	37.2	74.67	73.60	14.4	6,035	0.24%
2023/06/19	156.8	75.09	38.1	74.85	74.60	118.7	6,096	1.95%	大買/鉅額交易
2023/06/16	40.2	78.13	73.1	77.79	77.30	-32.9	6,055	-0.54%
2023/06/15	86	77.96	281.1	78.03	78.00	-195.1	6,158	-3.17%	大賣/鉅額交易
2023/06/14	58.2	78.29	158	78.44	78.50	-99.8	6,164	-1.62%	大賣/
2023/06/13	71.3	78.89	56.3	79.51	78.90	15	6,135	0.25%
2023/06/12	134.3	79.84	101.3	79.72	79.70	33	6,137	0.54%	大買/大賣/
2023/06/09	128.6	81.41	75	81.76	81.80	53.6	6,135	0.87%	大買/
2023/06/08	200.7	81.41	178.2	81.53	80.70	22.5	6,089	0.37%	大買/大賣/
2023/06/07	240.2	82.01	288.8	81.52	83.90	-48.7	6,025	-0.81%	大買/大賣/
2023/06/06	17.1	76.43	38	76.32	76.30	-20.9	5,816	-0.36%
2023/06/05	173.1	76.60	97.1	76.57	75.80	76	5,787	1.31%	大買/
2023/06/02	78.7	76.79	192.6	75.94	77.80	-113.9	5,711	-1.99%	大賣/鉅額交易
2023/06/01	29.5	74.41	103.5	74.24	74.10	-74	5,646	-1.31%	大賣/
2023/05/31	163.8	75.44	177.3	74.99	75.00	-13.5	5,620	-0.24%	大買/大賣/
2023/05/30	120	75.76	81	75.98	76.50	39	5,538	0.70%	大買/
2023/05/29	136.1	75.70	14.1	75.90	75.20	122	5,481	2.23%	大買/鉅額交易
2023/05/26	127.3	75.54	111.1	74.33	73.70	16.3	5,417	0.30%	大買/大賣/
2023/05/25	394	76.65	118	76.62	76.00	275.9	5,297	5.21%	大買/大賣/鉅額交易
2023/05/24	167.5	75.76	191.1	75.48	75.60	-23.7	5,077	-0.47%	大買/大賣/
2023/05/23	71	73.10	155.1	73.36	73.30	-84.1	4,829	-1.74%	大賣/
2023/05/22	201.3	73.21	187.4	73.11	72.30	13.8	4,629	0.30%	大買/大賣/
2023/05/19	15	67.74	82.8	67.17	67.90	-67.8	4,286	-1.58%
2023/05/18	30.2	63.70	44.3	64.04	64.10	-14.1	4,184	-0.34%
2023/05/17	26.3	63.17	5.7	63.59	62.90	20.6	4,187	0.49%
2023/05/16	11.7	63.47	18.1	63.56	63.70	-6.4	4,191	-0.15%
2023/05/15	17.5	62.99	26	62.83	63.10	-8.5	4,239	-0.20%
2023/05/12	20.9	61.13	70.7	61.98	62.90	-49.8	4,312	-1.16%
2023/05/11	98.8	60.69	48.4	60.81	60.10	50.4	4,308	1.17%
2023/05/10	117.6	64.62	23	64.73	63.70	94.5	4,246	2.23%	大買/
2023/05/09	44.4	67.22	46	67.44	67.30	-1.7	4,176	-0.04%
2023/05/08	78.6	68.32	32.2	68.28	67.70	46.4	4,165	1.11%
2023/05/05	75	68.24	142.7	68.49	69.00	-67.7	4,157	-1.63%	大賣/
2023/05/04	92.2	63.85	85.2	64.28	65.00	7.1	4,050	0.17%
2023/05/03	18	65.38	17	65.58	65.20	1	4,101	0.02%
2023/05/02	15.2	65.74	12	66.45	65.60	3.2	4,161	0.08%
2023/04/28	52.4	66.66	29	66.73	66.40	23.4	4,224	0.55%
2023/04/27	15	64.58	23.1	64.91	65.00	-8.1	4,235	-0.19%
2023/04/26	51.2	62.44	28	62.14	62.30	23.1	4,332	0.53%
2023/04/25	17.1	63.61	28.5	64.03	63.80	-11.4	4,335	-0.26%
2023/04/24	25.2	64.73	22	64.90	65.10	3.2	4,367	0.07%
2023/04/21	48.3	65.13	24.5	65.28	64.20	23.8	4,386	0.54%
2023/04/20	89.5	65.36	46	65.50	65.00	43.5	4,455	0.98%
2023/04/19	34.6	67.13	20	66.79	66.50	14.5	4,565	0.32%
2023/04/18	63.9	68.86	42	68.53	68.00	21.9	4,598	0.48%
2023/04/17	22.1	69.73	38.1	69.82	69.40	-16	4,593	-0.35%
2023/04/14	33.1	68.84	77.2	68.97	69.20	-44.1	4,625	-0.95%
2023/04/13	48.2	67.28	24	67.65	66.80	24.2	4,562	0.53%
2023/04/12	43.5	71.04	65.1	71.12	71.10	-21.6	4,443	-0.49%
2023/04/11	18	71.97	18.4	72.23	71.80	-0.4	4,375	-0.01%
2023/04/10	38.4	70.02	66.1	71.11	71.90	-27.7	4,310	-0.64%
2023/04/07	23.2	70.92	45.2	70.97	70.70	-22	4,228	-0.52%
2023/04/06	25.2	70.47	5.3	70.66	70.60	19.9	4,216	0.47%
2023/03/31	47.3	71.26	32.5	71.22	71.20	14.9	4,205	0.35%
2023/03/30	15.2	71.36	74.9	71.49	71.70	-59.7	4,177	-1.43%
2023/03/29	96.3	70.54	115.1	70.91	70.40	-18.8	4,136	-0.45%	大賣/
2023/03/28	213.1	72.43	143.4	72.02	71.70	69.7	4,087	1.70%	大買/大賣/
2023/03/27	99.2	70.38	96.1	70.75	70.60	3.1	3,926	0.08%
2023/03/24	55.1	69.48	28.4	69.59	69.00	26.8	3,859	0.69%
2023/03/23	31.2	70.72	100.2	70.55	69.70	-68.9	3,828	-1.80%
2023/03/22	74	69.53	159	69.35	70.30	-84.9	3,789	-2.24%	大賣/
2023/03/21	81.2	70.03	43	70.07	69.20	38.2	3,683	1.04%
2023/03/20	80.3	69.84	140.8	70.19	70.80	-60.5	3,608	-1.68%	大賣/
2023/03/17	61.3	67.10	44.3	67.40	67.00	17	3,478	0.49%
2023/03/16	76.1	65.49	22.3	65.67	65.90	53.9	3,405	1.58%
2023/03/15	125	66.40	69.7	66.17	65.80	55.3	3,414	1.62%	大買/
2023/03/14	107.1	64.84	65	64.31	64.10	42	3,423	1.23%	大買/
2023/03/13	86.2	66.32	76.2	66.39	67.10	9.9	3,422	0.29%
2023/03/10	222.7	69.49	240.6	69.63	68.60	-17.9	3,339	-0.54%	大買/大賣/
2023/03/09	208.5	67.74	324.8	68.01	69.60	-116.3	3,118	-3.73%	大買/大賣/鉅額交易
2023/03/08	48.8	63.16	98	63.40	63.50	-49.3	2,931	-1.68%
2023/03/07	62	62.59	132.1	63.19	63.60	-70.1	2,982	-2.35%	大賣/
2023/03/06	71.4	61.52	79.6	61.75	62.30	-8.2	2,945	-0.28%
2023/03/03	22.1	59.48	72.3	59.49	59.60	-50.2	2,901	-1.73%
2023/03/02	29.2	58.44	16	58.70	58.70	13.2	2,928	0.45%
2023/03/01	72.2	58.45	59	58.59	58.50	13.2	3,042	0.43%
2023/02/24	32.2	59.59	61	59.66	59.10	-28.8	3,072	-0.94%
2023/02/23	30.1	58.84	45	59.19	59.50	-14.9	3,082	-0.48%
2023/02/22	27.2	58.71	3	58.67	58.70	24.2	3,131	0.77%
2023/02/21	48.1	59.70	63	59.55	59.60	-15	3,207	-0.47%
2023/02/20	36.3	58.87	22	59.13	59.20	14.3	3,372	0.42%
2023/02/17	84.1	58.77	38	58.87	58.70	46.1	3,477	1.33%
2023/02/16	52	59.32	36	59.52	59.70	16	3,623	0.44%
2023/02/15	56.1	58.98	17	58.94	58.40	39.1	3,748	1.04%
2023/02/14	19	59.38	9	59.36	59.50	10	3,815	0.26%
2023/02/13	35	58.60	38	59.14	58.90	-3	3,895	-0.08%
2023/02/10	142.2	59.65	24.6	58.75	58.00	117.7	3,963	2.97%	大買/鉅額交易
2023/02/09	12	61.63	8	61.36	61.30	4	4,009	0.10%
2023/02/08	21.1	60.83	18.3	61.53	61.20	2.8	4,103	0.07%
2023/02/07	35.3	60.88	17.1	61.04	61.00	18.3	4,471	0.41%
2023/02/06	48	60.95	22.1	60.93	60.90	26	4,611	0.56%
2023/02/03	81	62.04	42.1	62.44	61.40	39	4,641	0.84%
2023/02/02	115.3	62.97	75.2	63.52	62.80	40.1	4,652	0.86%	大買/
2023/02/01	59.1	63.05	153	63.85	64.00	-93.8	4,602	-2.04%	大賣/
2023/01/31	55	61.62	31.2	61.74	61.80	23.8	4,534	0.53%
2023/01/30	16	60.89	48.5	60.91	60.70	-32.4	4,510	-0.72%
2023/01/17	59	58.86	54	59.11	59.40	5	4,470	0.11%
2023/01/16	145.3	59.52	122.2	59.75	59.50	23.1	4,441	0.52%	大買/大賣/
2023/01/13	93.1	58.11	65	58.41	57.00	28.1	4,305	0.65%
2023/01/12	102.4	58.53	59.7	58.62	58.50	42.7	4,283	1.00%	大買/
2023/01/11	60.2	60.39	60.1	60.36	60.00	0.1	4,228	0.00%
2023/01/10	133.4	61.02	144.1	60.89	61.30	-10.6	4,207	-0.25%	大買/大賣/
2023/01/09	150	60.99	159.4	60.86	61.30	-9.4	4,138	-0.23%	大買/大賣/
2023/01/06	32.4	57.43	180.1	57.58	57.60	-147.7	4,030	-3.66%	大賣/鉅額交易
2023/01/05	29.2	56.11	27	56.40	55.70	2.2	3,997	0.06%
2023/01/04	85.3	54.98	153.2	55.46	56.00	-67.9	3,998	-1.70%	大賣/
2023/01/03	8	51.58	9	52.18	53.30	-1	3,967	-0.02%
2022/12/30	7	51.53	7	52.14	51.40	0	3,983	0.00%
2022/12/29	2	51.35	8	51.78	52.10	-6	4,016	-0.15%
2022/12/28	2.5	51.47	2	51.55	51.40	0.5	4,071	0.01%
2022/12/27	2	51.75	3.1	52.09	52.00	-1.1	4,132	-0.03%
2022/12/26	10.1	51.48	5	51.60	51.40	5.1	4,145	0.12%
2022/12/23	8.1	51.12	9	52.13	52.50	-0.9	4,153	-0.02%
2022/12/22	18	51.90	5.1	51.86	51.90	12.9	4,164	0.31%
2022/12/21	7.4	51.93	1	52.80	51.70	6.4	4,171	0.15%
2022/12/20	45.5	53.38	40	52.94	52.00	5.5	4,174	0.13%
2022/12/19	9	55.89	16	56.13	56.00	-7	4,161	-0.17%
2022/12/16	30.1	54.71	16.1	55.23	55.30	14	4,152	0.34%
2022/12/15	11.1	55.57	2	55.75	55.50	9.1	4,137	0.22%
2022/12/14	1.1	55.58	19.1	55.65	55.80	-18	4,134	-0.44%
2022/12/13	16.6	54.25	0	0.00	54.40	16.6	4,121	0.40%
2022/12/12	19.1	54.29	2	54.40	54.30	17.1	4,111	0.42%
2022/12/09	29.1	54.94	12	55.05	55.00	17.1	4,105	0.42%
2022/12/08	29.1	54.36	33.4	55.24	55.50	-4.3	4,080	-0.10%
2022/12/07	51.4	53.82	46	54.07	53.60	5.4	4,052	0.13%
2022/12/06	152.3	56.21	28	55.99	55.30	124.3	4,003	3.10%	大買/鉅額交易
2022/12/05	105.7	57.34	63	57.57	57.80	42.7	3,914	1.09%	大買/
2022/12/02	34.2	58.33	21.2	58.81	58.20	13	3,841	0.34%
2022/12/01	21.3	58.25	86.4	58.46	58.40	-65.1	3,800	-1.71%
2022/11/30	53	57.57	32	57.66	57.20	21	3,772	0.56%
2022/11/29	74	56.79	98.7	57.25	57.40	-24.7	3,739	-0.66%
2022/11/28	29	54.87	23.1	55.39	55.70	6	3,681	0.16%
2022/11/25	50.5	55.63	27.3	55.54	54.90	23.2	3,666	0.63%
2022/11/24	18	56.10	16.4	56.27	56.00	1.7	3,639	0.05%
2022/11/23	71.1	56.02	83.1	55.96	55.90	-12.1	3,598	-0.33%
2022/11/22	38.2	54.35	28.2	54.76	54.70	10	3,487	0.29%
2022/11/21	40	54.81	22.5	54.91	54.60	17.5	3,450	0.51%
2022/11/18	63.4	55.07	82	54.71	54.80	-18.6	3,427	-0.54%
2022/11/17	61.1	54.83	75.5	55.06	55.10	-14.4	3,371	-0.43%
2022/11/16	100.2	54.33	167.2	54.86	54.90	-67	3,287	-2.04%	大賣/
2022/11/15	102.2	53.45	140	53.50	53.10	-37.8	3,117	-1.21%	大買/大賣/
2022/11/14	168.3	52.94	116.1	52.71	52.30	52.1	3,000	1.74%	大買/大賣/
2022/11/11	54.1	51.46	130	51.51	52.10	-75.9	2,836	-2.68%	大賣/
2022/11/10	81.1	49.95	48	49.95	49.20	33.1	2,714	1.22%
2022/11/09	63.2	50.09	40	50.52	50.50	23.2	2,651	0.88%
2022/11/08	43.1	49.92	63	49.92	49.45	-20	2,573	-0.78%
2022/11/07	49.2	49.38	39.1	49.42	49.70	10.1	2,463	0.41%
2022/11/04	48.1	48.63	69.1	49.35	49.70	-20.9	2,340	-0.90%
2022/11/03	232.1	48.39	231.1	48.81	48.75	1	2,213	0.05%	大買/大賣/
2022/11/02	58	45.34	104.4	46.60	48.00	-46.4	1,807	-2.57%	大賣/
2022/11/01	56	43.74	45	43.76	43.65	11	1,660	0.66%
2022/10/31	30.3	43.18	56.2	43.46	43.85	-26	1,606	-1.62%
2022/10/28	2.1	40.71	16	40.83	40.60	-13.9	1,546	-0.90%
2022/10/27	28	40.59	4.1	40.84	41.15	23.9	1,527	1.57%
2022/10/26	54.4	41.25	19	40.29	40.00	35.4	1,487	2.38%
2022/10/25	16	41.89	18	41.88	41.60	-2	1,458	-0.14%
2022/10/24	21	42.83	11	42.46	42.00	10	1,460	0.68%
2022/10/21	1	42.20	11	42.30	42.15	-10	1,478	-0.68%
2022/10/20	2	41.80	12	42.25	42.55	-10	1,482	-0.67%
2022/10/19	19	42.50	16	42.16	42.25	3	1,486	0.20%
2022/10/18	5	42.55	5	42.74	42.90	0	1,474	0.00%
2022/10/17	24	41.39	8	41.46	41.95	16	1,471	1.09%
2022/10/14	38	40.97	43	41.67	42.40	-5	1,522	-0.33%
2022/10/13	17	40.09	12.4	39.81	39.40	4.6	1,497	0.31%
2022/10/12	15.2	39.98	10	40.66	40.90	5.2	1,473	0.35%
2022/10/11	18.1	40.67	16	40.10	40.45	2.1	1,428	0.15%
2022/10/07	15	43.04	3	43.20	42.90	12	1,384	0.87%
2022/10/06	58.4	43.25	40	43.52	43.50	18.4	1,371	1.34%
2022/10/05	55.4	44.58	48	44.19	43.85	7.4	1,334	0.55%
2022/10/04	42.1	44.64	33	44.59	44.35	9.1	1,289	0.71%
2022/10/03	6	43.76	3	43.52	43.60	3	1,227	0.24%
2022/09/30	2.1	44.48	2	44.70	44.80	0.1	1,253	0.01%
2022/09/29	5.1	44.94	4	45.04	45.00	1.1	1,258	0.09%
2022/09/28	7.2	45.24	1.5	44.89	44.70	5.7	1,284	0.44%
2022/09/27	15	46.69	2.5	46.97	47.10	12.5	1,328	0.94%
2022/09/26	20.1	48.37	67	47.86	47.70	-46.9	1,407	-3.33%
2022/09/23	12	51.70	1	51.30	51.20	11	1,404	0.78%
2022/09/22	9	50.91	2.1	51.45	51.40	6.9	1,463	0.47%
2022/09/21	9	51.39	4	51.57	51.60	5	1,480	0.34%
2022/09/20	8	51.78	0	51.90	51.80	8	1,508	0.53%
2022/09/19	12	52.33	6	52.33	52.00	6	1,527	0.39%
2022/09/16	16	53.09	1	54.20	52.70	15	1,550	0.97%
2022/09/15	4	53.95	1	53.80	53.80	3	1,577	0.19%
2022/09/14	12.1	52.95	0	0.00	53.30	12.1	1,610	0.75%
2022/09/13	19.4	54.23	1	54.30	54.00	18.4	1,629	1.13%
2022/09/12	5.5	54.97	8	54.93	54.70	-2.5	1,655	-0.15%
2022/09/08	2	53.10	10.1	54.45	55.20	-8.1	1,727	-0.47%
2022/09/07	6.2	52.94	15	53.08	53.20	-8.8	1,746	-0.50%
2022/09/06	49.1	54.56	63	54.64	53.30	-14	1,756	-0.79%
2022/09/05	14	57.09	48	56.96	56.60	-34	1,756	-1.94%
2022/09/02	21.1	58.16	7	58.31	58.00	14.1	1,760	0.80%
2022/09/01	2.1	56.91	3	57.40	57.20	-0.9	1,750	-0.05%
2022/08/31	35.4	57.29	7	56.96	57.50	28.4	1,751	1.62%
2022/08/30	1	55.80	30	55.97	56.10	-29	1,746	-1.66%
2022/08/29	12	55.68	3.5	55.92	55.70	8.5	1,747	0.49%
2022/08/26	5	57.32	6	57.57	57.60	-1	1,750	-0.05%
2022/08/25	3	56.77	0	0.00	56.80	3	1,764	0.17%
2022/08/24	3	56.13	11	55.73	55.60	-8	1,762	-0.45%
2022/08/23	26	56.87	28	56.51	56.40	-2	1,757	-0.11%
2022/08/22	23.3	58.20	57	58.29	57.60	-33.7	1,761	-1.91%
2022/08/19	1.2	58.07	35	57.91	57.90	-33.8	1,744	-1.94%
2022/08/18	15	56.49	28	56.70	57.50	-13	1,740	-0.75%
2022/08/17	22	57.26	17	57.30	57.10	5	1,730	0.29%
2022/08/16	68	56.83	18	56.98	56.50	50	1,720	2.91%
2022/08/15	11	55.89	15.1	56.23	56.10	-4.1	1,702	-0.24%
2022/08/12	5	54.76	11	54.63	54.70	-6	1,703	-0.35%
2022/08/11	15	53.83	16.1	54.22	54.00	-1.1	1,692	-0.07%
2022/08/10	48.3	52.97	12	52.64	53.30	36.3	1,689	2.15%
2022/08/09	2.1	52.05	9.1	51.84	52.20	-7	1,688	-0.41%
2022/08/08	29.3	50.92	9	50.79	50.80	20.3	1,704	1.19%
2022/08/05	24	52.33	10	52.51	52.30	14	1,711	0.82%
2022/08/04	11	51.60	10	51.77	51.40	1	1,727	0.06%
2022/08/03	5	52.00	1	52.50	52.20	4	1,730	0.23%
2022/08/02	4	51.83	9	52.17	52.50	-5	1,757	-0.28%
2022/08/01	13.1	52.25	3	52.60	52.20	10.1	1,779	0.57%
2022/07/29	32.2	51.77	22.1	51.83	52.20	10.1	1,783	0.56%
2022/07/28	23.1	53.63	18	52.57	52.60	5.1	1,805	0.28%
2022/07/27	8	53.86	6	53.63	54.80	2	1,796	0.11%
2022/07/26	27.3	54.26	34	54.61	53.30	-6.7	1,838	-0.36%
2022/07/25	4	56.30	7	56.51	56.50	-3	1,859	-0.16%
2022/07/22	43.1	57.39	34.5	56.86	57.10	8.6	1,939	0.44%
2022/07/21	56	57.09	22	56.64	57.20	34	1,991	1.71%
2022/07/20	24	56.13	24.3	57.44	58.10	-0.3	1,980	-0.02%
2022/07/19	6.1	53.09	3	52.90	52.90	3.1	1,980	0.16%
2022/07/18	1.1	53.51	16	53.43	53.40	-14.9	1,992	-0.75%
2022/07/14	45	53.66	5.1	53.57	53.80	40	2,117	1.89%
2022/07/13	3	52.20	8	52.28	52.00	-5	2,144	-0.23%
2022/07/12	10	51.26	8.3	51.45	51.40	1.7	2,187	0.08%
2022/07/11	1.2	53.13	3	53.80	53.60	-1.8	2,201	-0.08%
2022/07/08	1.9	54.28	2.4	53.92	54.00	-0.5	2,275	-0.02%
2022/07/07	14.2	52.52	32	53.22	53.80	-17.8	2,287	-0.78%
2022/07/06	5.2	51.32	44	51.17	51.30	-38.8	2,319	-1.67%
2022/07/05	42.2	51.53	67	52.36	51.80	-24.8	2,307	-1.07%
2022/07/04	40.4	52.00	16.3	52.76	53.80	24.2	2,270	1.07%
2022/07/01	8.3	54.80	15	54.78	54.50	-6.7	2,209	-0.30%
2022/06/30	50.2	56.11	32.3	56.06	55.90	17.9	2,189	0.82%
2022/06/29	4	58.48	5	58.80	59.10	-1	2,137	-0.04%
2022/06/28	34.2	58.99	14	58.52	58.50	20.2	2,124	0.95%
2022/06/27	25.1	60.05	26	60.46	61.10	-0.9	2,108	-0.04%
2022/06/24	8.1	58.87	3.2	59.50	59.40	4.9	2,107	0.23%
2022/06/23	17.1	58.67	5	58.40	59.00	12.1	2,097	0.58%
2022/06/22	25.7	59.74	12.6	59.35	59.00	13.1	2,084	0.63%
2022/06/21	23	61.44	3	61.63	61.40	20	2,063	0.97%
2022/06/20	15.2	61.15	5.3	62.24	60.60	10	2,064	0.48%
2022/06/17	65.5	62.19	37.6	62.98	61.50	27.9	2,064	1.35%
2022/06/16	27.3	67.21	10	66.84	66.00	17.3	2,014	0.86%
2022/06/15	3.8	68.91	4	69.40	69.00	-0.2	2,015	-0.01%
2022/06/14	42.9	68.28	8	68.40	68.70	34.9	2,029	1.72%
2022/06/13	22.6	70.12	23	70.48	69.80	-0.4	2,015	-0.02%
2022/06/10	13.3	71.91	1	71.60	71.90	12.3	2,019	0.61%
2022/06/09	50.8	72.93	0	0.00	72.60	50.8	2,041	2.49%
2022/06/08	15.7	73.34	2	73.35	73.30	13.7	2,060	0.66%
2022/06/07	15.5	73.70	10	74.40	73.30	5.5	2,062	0.26%
2022/06/06	27.2	73.92	13	73.96	73.80	14.2	2,066	0.68%
2022/06/02	30.3	75.79	4	76.25	74.50	26.3	2,097	1.25%
2022/06/01	11.3	77.56	10	77.66	77.30	1.3	2,114	0.06%
2022/05/31	6.1	76.77	5	76.82	77.00	1.1	2,141	0.05%
2022/05/30	16	76.67	9	77.03	77.30	7	2,153	0.33%
2022/05/27	16	76.45	23	76.67	76.00	-7	2,158	-0.32%
2022/05/26	24	76.42	33	76.78	76.50	-9	2,184	-0.41%
2022/05/25	2	75.90	2	76.10	76.30	0	2,242	0.00%
2022/05/24	9.3	75.84	19.2	76.05	75.80	-9.9	2,258	-0.44%
2022/05/23	4.3	75.88	6.1	75.52	75.60	-1.9	2,258	-0.08%
2022/05/20	3.4	74.76	39	75.36	75.50	-35.7	2,276	-1.57%
2022/05/19	32.1	73.80	6	74.02	74.40	26.1	2,264	1.15%
2022/05/18	8.2	74.16	5	74.00	74.60	3.2	2,262	0.14%
2022/05/17	9.1	73.54	0.1	72.90	73.70	9	2,256	0.40%
2022/05/16	28	72.59	6.2	71.87	71.90	21.8	2,252	0.97%
2022/05/13	17	73.62	9	73.33	72.80	8	2,230	0.36%
2022/05/12	16.1	75.94	19	75.06	74.60	-2.9	2,218	-0.13%
2022/05/11	23.2	76.01	27	76.22	76.60	-3.8	2,201	-0.17%
2022/05/10	12.2	74.37	16	74.73	76.00	-3.9	2,193	-0.18%
2022/05/09	15.5	75.28	31.2	75.11	74.70	-15.7	2,162	-0.73%
2022/05/06	18.1	76.13	75	75.40	76.80	-56.9	2,138	-2.66%
2022/05/05	50.6	76.81	52	77.26	76.90	-1.4	2,120	-0.07%
2022/05/04	9.3	76.85	22	77.14	77.30	-12.7	2,065	-0.62%
2022/05/03	35.3	76.21	20.6	75.77	77.00	14.7	2,048	0.72%
2022/04/29	33.7	77.03	40	77.06	77.10	-6.3	2,050	-0.31%
2022/04/28	33.9	76.90	39.2	76.86	75.10	-5.3	2,020	-0.26%
2022/04/27	69.2	75.33	82	75.72	77.30	-12.8	1,943	-0.66%
2022/04/26	29.6	74.73	38	74.64	75.10	-8.4	1,884	-0.45%
2022/04/25	13.5	72.30	40.4	72.62	71.10	-26.9	1,850	-1.45%
2022/04/22	33.1	75.59	42	75.42	75.70	-8.9	1,826	-0.49%
2022/04/21	66.6	76.39	48	75.91	75.50	18.6	1,805	1.03%
2022/04/20	33.7	73.00	14	73.33	73.00	19.7	1,732	1.14%
2022/04/19	40.3	70.74	20	71.22	72.20	20.3	1,707	1.19%
2022/04/18	48.1	67.25	31	67.99	68.10	17.1	1,701	1.00%
2022/04/15	20	69.11	25	68.96	68.70	-5	1,686	-0.30%
2022/04/14	76.7	71.26	13	71.46	70.60	63.7	1,687	3.77%
2022/04/13	97.1	74.58	39	74.77	74.80	58	1,617	3.59%
2022/04/12	43.1	75.03	20	74.40	74.90	23.1	1,569	1.47%
2022/04/11	17.8	78.71	46	79.52	78.00	-28.3	1,531	-1.84%
2022/04/08	10.2	80.72	16.3	81.18	80.50	-6	1,504	-0.40%
2022/04/07	42.9	82.75	7	81.47	80.30	35.9	1,490	2.41%
2022/04/06	13.4	84.32	27	84.16	84.50	-13.6	1,470	-0.93%
2022/04/01	5	83.56	35	83.27	84.50	-30	1,478	-2.03%
2022/03/31	21	83.18	17	83.51	83.50	4	1,467	0.27%
2022/03/30	25	83.25	27	83.18	83.10	-2	1,463	-0.14%
2022/03/29	20.2	82.91	1	83.20	82.50	19.2	1,518	1.26%
2022/03/28	3.1	82.98	6	83.83	83.70	-2.9	1,502	-0.20%
2022/03/25	45.3	84.41	24	84.94	83.70	21.3	1,495	1.42%
2022/03/24	1	84.60	16	84.61	84.60	-15	1,483	-1.01%
2022/03/23	24.4	84.37	3	84.50	84.20	21.4	1,484	1.44%
2022/03/22	21	83.52	7	83.99	83.90	14	1,492	0.94%
2022/03/21	8.4	83.69	5.5	83.67	84.10	2.9	1,479	0.19%
2022/03/18	15.1	81.80	22	82.75	82.20	-6.9	1,480	-0.47%
2022/03/17	33	80.95	6	81.47	81.30	27	1,511	1.79%
2022/03/16	17	79.75	1	79.70	79.80	16	1,558	1.03%
2022/03/15	25.7	80.38	46	80.93	79.80	-20.3	1,590	-1.28%
2022/03/14	17	81.33	6	81.25	81.70	11	1,607	0.69%
2022/03/11	31.3	82.88	5	82.26	81.70	26.3	1,603	1.64%
2022/03/10	0	84.50	16.3	84.44	84.60	-16.3	1,588	-1.02%
2022/03/09	4	82.60	5	83.08	83.00	-1	1,605	-0.06%
2022/03/08	6	81.82	36	81.36	82.40	-30	1,613	-1.86%
2022/03/07	36.5	82.02	18	81.58	81.80	18.5	1,589	1.16%
2022/03/04	56.7	85.44	121	86.04	85.00	-64.3	1,585	-4.06%	大賣/
2022/03/03	21	87.06	1	87.10	87.00	20	1,581	1.26%
2022/03/02	13	87.22	9	87.37	87.60	4	1,586	0.25%
2022/03/01	13.1	86.87	4	87.33	86.90	9.1	1,668	0.54%
2022/02/25	49.9	86.71	44.3	85.35	85.70	5.6	1,718	0.33%
2022/02/24	9	89.17	35	89.83	88.90	-26	1,749	-1.49%
2022/02/23	14.1	89.54	4	89.98	89.60	10.1	1,737	0.58%
2022/02/22	52.9	90.32	7	91.01	89.60	45.9	1,759	2.61%
2022/02/21	5	92.38	1	92.90	92.50	4	1,809	0.22%
2022/02/18	5	91.80	3	92.57	93.00	2	1,834	0.11%
2022/02/17	9.1	92.23	3	92.57	92.40	6.1	1,852	0.33%
2022/02/16	4.2	92.52	0	0.00	92.10	4.2	1,888	0.22%
2022/02/15	2	92.45	0	0.00	92.00	2	1,930	0.10%
2022/02/14	11.1	91.87	4	91.35	91.20	7.1	1,936	0.36%
2022/02/11	7.1	94.11	0	0.00	94.40	7.1	1,939	0.37%
2022/02/10	16	94.37	6	94.58	94.40	10	1,957	0.51%
2022/02/09	14.1	93.71	7	93.49	94.10	7.1	1,960	0.36%
2022/02/08	16.1	93.02	7	92.64	92.50	9.1	1,969	0.46%
2022/02/07	3	92.23	0	0.00	92.50	3	1,988	0.15%
2022/01/26	5	91.76	0	0.00	91.50	5	2,049	0.24%
2022/01/25	1.2	92.16	1.1	92.82	92.20	0.1	2,063	0.00%
2022/01/24	46.1	90.77	26	91.74	93.30	20.1	2,066	0.97%
2022/01/21	22.2	94.07	10	93.80	93.70	12.2	2,069	0.59%
2022/01/20	24	94.49	21	94.97	95.40	3	2,107	0.14%
2022/01/19	14.2	95.30	5	95.60	95.20	9.2	2,172	0.42%
2022/01/18	21	97.01	18	97.33	96.10	3	2,173	0.14%
2022/01/17	3	96.57	5	96.38	96.50	-2	2,145	-0.09%
2022/01/14	14	94.06	10	94.69	96.00	4	2,149	0.19%
2022/01/13	5	95.22	10	95.32	95.10	-5	2,172	-0.23%
2022/01/12	9	95.31	23	95.67	96.00	-14	2,176	-0.64%
2022/01/11	43.5	94.55	14.5	94.62	94.60	29	2,172	1.34%
2022/01/10	79.2	96.64	35	96.37	96.10	44.2	2,158	2.05%
2022/01/07	20.3	99.42	26	99.22	98.20	-5.7	2,154	-0.26%
2022/01/06	13	101.15	15	101.27	101.00	-2	2,147	-0.09%
2022/01/05	15.1	102.00	20	102.08	102.00	-5	2,154	-0.23%
2022/01/04	8.1	101.63	23	102.04	102.50	-14.9	2,177	-0.68%
2022/01/03	6	101.75	4	102.13	101.50	2	2,183	0.09%
2021/12/30	17.2	102.56	8	102.81	102.00	9.2	2,218	0.42%
2021/12/29	7	102.43	6	102.33	102.50	1	2,283	0.04%
2021/12/28	11.2	103.00	28.1	103.52	103.50	-16.9	2,301	-0.74%
2021/12/27	3.1	102.51	18	103.39	103.00	-15	2,315	-0.65%
2021/12/24	9	102.61	18	102.50	102.50	-9	2,330	-0.39%
2021/12/23	103.2	103.90	88	104.23	103.00	15.2	2,339	0.65%	大買/
2021/12/22	22.5	102.54	25	102.50	102.00	-2.5	2,310	-0.11%
2021/12/21	15	102.50	31	102.48	102.50	-16	2,333	-0.69%
2021/12/20	10	101.25	13	101.54	102.00	-3	2,389	-0.13%
2021/12/17	17	100.82	8	100.81	101.00	9	2,476	0.36%
2021/12/16	38	101.37	24.1	101.73	101.50	13.9	2,558	0.54%
2021/12/15	10.3	99.72	12	100.78	101.00	-1.7	2,560	-0.07%
2021/12/14	27	100.76	57	100.65	100.00	-30	2,596	-1.15%
2021/12/13	81.2	103.84	41.5	103.21	102.00	39.8	2,631	1.51%
2021/12/10	125.8	106.01	85.8	106.66	106.00	39.9	2,593	1.54%	大買/
2021/12/09	35.1	104.01	59.1	104.14	104.00	-24	2,522	-0.95%
2021/12/08	22	101.89	32	102.14	102.50	-10	2,492	-0.40%
2021/12/07	33.1	101.93	38	102.37	101.50	-5	2,468	-0.20%
2021/12/06	11	101.41	4	101.50	101.00	7	2,444	0.29%
2021/12/03	26	101.37	16	101.91	102.00	10	2,448	0.41%
2021/12/02	23.1	102.79	16	103.41	101.50	7.1	2,449	0.29%
2021/12/01	12	101.96	19	102.61	103.00	-7	2,454	-0.29%
2021/11/30	32.2	102.25	39	103.54	101.50	-6.9	2,454	-0.28%
2021/11/29	36	99.84	33	100.39	101.50	3	2,453	0.12%
2021/11/26	20.1	100.68	14	101.21	101.50	6.1	2,453	0.25%
2021/11/25	99	103.79	62	104.46	102.00	37	2,437	1.52%
2021/11/24	22.1	103.53	79.4	103.20	105.00	-57.3	2,348	-2.44%
2021/11/23	134	100.74	109	100.61	100.50	25	2,277	1.10%	大買/大賣/
2021/11/22	11	98.07	8	98.38	98.80	3	2,193	0.14%
2021/11/19	34.6	98.14	4	98.75	97.50	30.6	2,199	1.39%
2021/11/18	17	97.86	47.1	97.48	98.40	-30.1	2,193	-1.37%
2021/11/17	5	94.22	16.1	94.73	94.50	-11.1	2,135	-0.52%
2021/11/16	27	93.99	8	94.91	93.90	19	2,116	0.90%
2021/11/15	11.1	93.93	18	94.17	94.20	-6.9	2,109	-0.33%
2021/11/12	40.1	94.20	29	94.26	93.40	11.1	2,087	0.53%
2021/11/11	43	96.00	6	95.87	95.70	37	2,067	1.79%
2021/11/10	26	95.79	26.1	96.59	97.00	-0.1	2,105	-0.01%
2021/11/09	14	96.56	11	97.16	96.60	3	2,135	0.14%
2021/11/08	14	97.55	8	97.43	97.30	6	2,118	0.28%
2021/11/05	12	98.88	20	98.83	98.10	-8	2,122	-0.38%
2021/11/04	24.3	98.67	96.2	98.15	98.60	-71.9	2,131	-3.37%
2021/11/03	20	97.97	105	97.77	98.60	-85	2,135	-3.98%	大賣/
2021/11/02	74.1	96.36	33	96.97	96.00	41.1	2,119	1.94%
2021/11/01	27	95.74	23	96.44	96.00	4	2,160	0.19%
2021/10/29	52	95.49	60	95.99	95.50	-8	2,161	-0.37%
2021/10/28	90.3	97.31	58	97.21	96.50	32.3	2,127	1.52%
2021/10/27	102	100.18	23.4	101.42	101.00	78.6	2,091	3.76%	大買/
2021/10/26	6	95.57	16	95.64	96.50	-10	2,043	-0.49%
2021/10/25	19	93.69	1	93.80	94.30	18	2,041	0.88%
2021/10/22	4.1	92.70	8	93.26	93.30	-3.9	2,057	-0.19%
2021/10/21	21.3	93.35	11	96.06	92.10	10.3	2,081	0.50%
2021/10/20	8	94.84	2	95.15	94.80	6	2,074	0.29%
2021/10/19	8.2	94.38	20	94.29	95.50	-11.8	2,074	-0.57%
2021/10/18	11.4	91.77	4	91.35	91.30	7.4	2,077	0.35%
2021/10/15	13	93.07	14	93.35	93.40	-1	2,080	-0.05%
2021/10/14	26.3	93.06	26	92.98	93.10	0.3	2,096	0.01%
2021/10/13	10.3	95.22	8	94.40	93.70	2.3	2,107	0.11%
2021/10/12	5	98.18	6	98.83	98.50	-1	2,112	-0.05%
2021/10/08	10.2	97.76	21	97.24	97.60	-10.8	2,105	-0.51%
2021/10/07	22	95.97	20	96.18	96.90	2	2,108	0.09%
2021/10/06	53.1	97.49	30	96.61	95.10	23.1	2,101	1.10%
2021/10/05	4.3	100.79	3	100.56	102.00	1.3	2,044	0.06%
2021/10/04	8.1	102.93	14	102.29	100.50	-6	2,075	-0.29%
2021/10/01	8	105.32	6	105.67	105.00	2	2,081	0.10%
2021/09/30	17	106.65	28	107.66	108.00	-11	2,112	-0.52%
2021/09/29	64.4	107.88	20	107.68	106.50	44.4	2,130	2.08%
2021/09/28	28.1	112.59	34	113.44	113.50	-5.9	2,202	-0.27%
2021/09/27	72.1	116.34	32.3	116.34	115.50	39.8	2,230	1.78%
2021/09/24	46.1	118.95	27.3	119.17	117.50	18.8	2,220	0.85%
2021/09/23	47.1	116.92	84.3	117.09	116.50	-37.2	2,253	-1.65%
2021/09/22	19	112.24	18.2	112.76	111.00	0.8	2,328	0.03%
2021/09/17	34	111.47	31	111.89	112.50	3	2,356	0.13%
2021/09/16	15	110.27	25.2	109.72	110.00	-10.2	2,360	-0.43%
2021/09/15	6.1	104.42	8	105.00	106.00	-2	2,352	-0.08%
2021/09/14	5	106.70	4	108.00	106.00	1	2,392	0.04%
2021/09/13	5	107.60	3	109.00	106.50	2	2,433	0.08%
2021/09/10	31.1	108.42	5	108.00	108.00	26.1	2,490	1.05%
2021/09/09	10	110.40	2	109.50	110.00	8	2,510	0.32%
2021/09/08	10	108.95	15	109.87	110.00	-5	2,554	-0.20%
2021/09/07	25	112.32	15	113.00	112.00	10	2,676	0.37%
2021/09/06	3	114.50	3	114.17	113.50	0	2,788	0.00%
2021/09/03	7	113.36	9	113.72	114.00	-2	2,867	-0.07%
2021/09/02	8	113.50	10.2	113.84	114.50	-2.2	3,021	-0.07%
2021/09/01	16.1	111.84	37.4	112.47	114.00	-21.3	3,045	-0.70%
2021/08/31	13	110.73	8	111.13	110.00	5	3,021	0.17%
2021/08/30	8	109.81	23	111.30	112.50	-15	3,026	-0.50%
2021/08/27	26	109.33	6.1	110.32	110.00	19.9	3,038	0.65%
2021/08/26	14	110.57	13	111.58	111.00	1	3,029	0.03%
2021/08/25	37.2	111.00	58	111.60	112.50	-20.8	3,034	-0.68%
2021/08/24	34	110.09	35	109.17	111.00	-1	3,046	-0.03%
2021/08/23	22	106.02	8	106.19	106.00	14	3,049	0.46%
2021/08/20	15.1	107.40	9.1	107.34	107.50	6	3,035	0.20%
2021/08/19	2	107.50	12	106.83	106.00	-10	3,031	-0.33%
2021/08/18	6	106.50	1	102.50	107.00	5	3,017	0.17%
2021/08/17	14	102.82	13	103.92	105.00	1	3,008	0.03%
2021/08/16	9.1	104.78	13.2	104.29	105.00	-4.1	2,985	-0.14%
2021/08/13	21.4	110.52	15.3	111.33	109.50	6.1	2,957	0.21%
2021/08/12	3	114.50	4	115.00	115.00	-1	2,910	-0.03%
2021/08/11	10	116.30	14	116.07	115.00	-4	2,923	-0.14%
2021/08/10	3	114.83	17	116.03	116.00	-14	2,927	-0.48%
2021/08/09	78.1	117.01	67	115.11	114.50	11.1	2,928	0.38%
2021/08/06	33.3	120.15	23.2	121.19	119.50	10.1	2,927	0.34%
2021/08/05	21	119.88	49.1	119.85	120.00	-28.1	2,928	-0.96%
2021/08/04	7.1	113.99	8	114.56	114.50	-0.9	2,955	-0.03%
2021/08/03	8	114.00	12	115.46	114.50	-4	2,988	-0.13%
2021/08/02	20.4	113.89	7	112.50	113.50	13.4	2,978	0.45%
2021/07/30	7	116.29	2.2	118.94	116.50	4.8	2,970	0.16%
2021/07/29	1	117.00	1.5	117.67	119.00	-0.5	2,955	-0.02%
2021/07/28	13	114.92	17	116.32	116.00	-4	2,970	-0.13%
2021/07/27	29	119.73	21	121.62	118.50	8	2,974	0.27%
2021/07/26	14.1	120.46	21.6	119.82	120.50	-7.4	2,967	-0.25%
2021/07/23	7	119.36	5	117.40	117.00	2	2,951	0.07%
2021/07/22	14.3	119.41	20	120.50	119.00	-5.7	2,946	-0.19%
2021/07/21	11	117.91	12.1	118.96	117.50	-1.1	2,938	-0.04%
2021/07/20	10	117.75	7	118.29	116.50	3	2,935	0.10%
2021/07/19	3.5	120.21	14	121.72	119.00	-10.5	2,910	-0.36%
2021/07/16	10	121.90	19.1	122.69	122.50	-9.1	2,939	-0.31%
2021/07/15	14	123.32	18	122.83	122.00	-4	2,950	-0.14%
2021/07/14	15	121.27	9	121.67	122.00	6	2,958	0.20%
2021/07/13	21	121.29	39	122.33	120.50	-18	2,970	-0.61%
2021/07/12	22	121.02	47	121.32	120.00	-25	2,962	-0.84%
2021/07/09	67.1	120.69	61	121.10	120.50	6.1	3,005	0.20%
2021/07/08	10.1	119.95	7	120.57	121.00	3.1	3,065	0.10%
2021/07/07	28.1	119.59	48	120.18	119.50	-19.9	3,072	-0.65%
2021/07/06	13.1	117.27	14	117.89	118.00	-0.9	3,114	-0.03%
2021/07/05	85.4	119.10	69.2	119.53	118.50	16.2	3,156	0.51%
2021/07/02	35	116.84	41.4	116.82	117.50	-6.4	3,070	-0.21%
2021/07/01	36	115.08	40.1	115.74	113.50	-4.1	3,035	-0.14%
2021/06/30	39.1	115.17	67	115.78	116.50	-27.9	3,001	-0.93%
2021/06/29	71.1	114.82	116.2	114.75	114.00	-45	2,896	-1.56%	大賣/
2021/06/28	13.1	109.39	31.1	111.37	109.00	-18	2,761	-0.65%
2021/06/25	14.3	108.20	13.4	108.91	108.50	0.9	2,722	0.03%
2021/06/24	16	109.97	4	109.88	110.00	12	2,684	0.45%
2021/06/23	27	107.76	30	108.10	109.00	-3	2,645	-0.11%
2021/06/22	22	106.27	25	106.38	106.50	-3	2,599	-0.11%
2021/06/21	30.2	106.33	28	106.66	106.50	2.2	2,580	0.09%
2021/06/18	34.1	111.78	17	111.91	111.00	17.1	2,540	0.67%
2021/06/17	46.1	111.42	49	111.83	113.00	-3	2,547	-0.12%
2021/06/16	145.6	114.04	77	113.66	111.00	68.6	2,548	2.69%	大買/
2021/06/15	70.1	114.04	65.1	113.88	113.50	5	2,460	0.20%
2021/06/11	52	108.94	57	110.13	108.00	-5	2,358	-0.21%
2021/06/10	104	107.77	113.2	108.96	108.00	-9.1	2,273	-0.40%	大買/大賣/
2021/06/09	15.2	102.03	34	103.16	103.00	-18.8	2,107	-0.89%
2021/06/08	6	100.10	2	101.00	100.00	4	2,066	0.19%
2021/06/07	23	99.67	14	100.74	100.50	9	2,070	0.43%
2021/06/04	11	101.55	31	102.23	101.50	-20	2,070	-0.97%
2021/06/03	11	99.77	15	101.00	101.50	-4	2,057	-0.19%
2021/06/02	21	100.00	11	100.01	100.00	10	2,067	0.48%
2021/06/01	31.2	101.94	3	101.83	101.50	28.2	2,057	1.37%
2021/05/28	1	96.30	3.7	97.05	96.80	-2.7	2,036	-0.13%
2021/05/27	6	96.28	4	96.75	95.80	2	2,084	0.10%
2021/05/26	4	96.18	2.1	96.54	95.80	1.9	2,101	0.09%
2021/05/25	16.1	96.77	9.1	96.46	95.90	7	2,147	0.32%
2021/05/24	7.2	95.99	2	96.00	96.10	5.2	2,195	0.24%
2021/05/21	3	95.37	24.1	93.09	97.00	-21.1	2,261	-0.93%
2021/05/20	7	91.81	13	92.12	91.10	-6	2,323	-0.26%
2021/05/19	32	91.48	11	91.74	91.40	21	2,377	0.88%
2021/05/18	50	92.58	53.2	93.23	94.50	-3.2	2,393	-0.13%
2021/05/17	0.1	89.45	13	87.39	89.90	-12.9	2,437	-0.53%
2021/05/14	11.2	93.08	14.1	92.24	92.80	-2.8	2,529	-0.11%
2021/05/13	31.2	89.00	45	88.83	92.40	-13.8	2,544	-0.54%
2021/05/12	51.8	90.80	31	89.46	89.10	20.8	2,534	0.82%
2021/05/11	30.6	98.97	18	98.55	98.60	12.6	2,482	0.51%
2021/05/10	3.1	102.36	3	103.67	104.50	0.1	2,445	0.01%
2021/05/07	6	105.08	2	104.50	105.00	4	2,460	0.16%
2021/05/06	7	103.14	6	103.75	104.00	1	2,471	0.04%
2021/05/05	17	103.59	14	103.82	102.50	3	2,501	0.12%
2021/05/04	20	106.65	55.4	107.88	106.00	-35.4	2,536	-1.39%
2021/05/03	19.2	113.62	13.3	112.76	111.50	5.9	2,614	0.23%
2021/04/29	8	116.56	14	117.75	118.00	-6	2,739	-0.22%
2021/04/28	9.1	117.95	13.5	118.34	119.00	-4.4	2,791	-0.16%
2021/04/27	15.2	117.54	16	118.09	117.00	-0.8	2,836	-0.03%
2021/04/26	24.1	120.91	8	120.06	119.50	16.1	2,864	0.56%
2021/04/23	12.3	121.03	24	121.17	122.50	-11.7	2,865	-0.41%
2021/04/22	9.2	120.85	10.1	121.40	120.50	-0.8	2,924	-0.03%
2021/04/21	26	124.96	9	124.89	124.00	17	2,874	0.59%
2021/04/20	21.4	126.13	8.3	126.40	125.50	13.1	2,864	0.46%
2021/04/19	3.4	126.17	21.3	126.33	126.00	-17.9	2,853	-0.63%
2021/04/16	6.4	124.17	22	124.43	124.00	-15.6	2,826	-0.55%
2021/04/15	40	122.30	18.6	122.98	123.00	21.4	2,824	0.76%
2021/04/14	80.6	125.50	86.4	125.23	125.00	-5.8	2,821	-0.21%
2021/04/13	15.4	122.58	23.7	123.10	122.00	-8.3	2,779	-0.30%
2021/04/12	92.7	124.03	71.5	123.56	123.00	21.2	2,864	0.74%
2021/04/09	57.2	121.64	102.9	122.12	122.50	-45.7	2,782	-1.64%	大賣/
2021/04/08	15.4	118.60	22.9	119.01	119.00	-7.6	2,718	-0.28%
2021/04/07	8.5	117.09	17.8	117.08	117.50	-9.3	2,715	-0.34%
2021/04/06	22.1	118.78	28	118.29	117.50	-5.9	2,717	-0.22%
2021/04/01	14	119.11	34	119.26	119.00	-20	2,713	-0.74%
2021/03/31	9.4	118.73	47	118.98	119.50	-37.6	2,725	-1.38%
2021/03/30	17	118.00	7	117.57	117.00	10	2,734	0.37%
2021/03/29	9.4	117.39	12.5	117.90	118.00	-3.2	2,777	-0.11%
2021/03/26	3.3	115.83	16	115.53	116.50	-12.8	2,788	-0.46%
2021/03/25	11	113.36	2	115.50	113.50	9	2,803	0.32%
2021/03/24	38	115.14	15	115.00	115.00	23	2,844	0.81%
2021/03/23	36.1	117.37	23	116.61	116.50	13.1	2,932	0.45%
2021/03/22	19	118.11	23.6	118.26	119.50	-4.6	2,941	-0.16%
2021/03/19	24.2	117.31	53	117.85	118.50	-28.8	2,918	-0.99%
2021/03/18	16.5	115.43	91.4	114.56	116.00	-74.9	2,879	-2.60%
2021/03/17	42.6	112.34	78	112.09	112.00	-35.4	2,843	-1.24%
2021/03/16	7.6	113.45	34	112.19	114.00	-26.4	2,824	-0.93%
2021/03/15	14.1	111.00	11	111.09	111.00	3.1	2,824	0.11%
2021/03/12	29.2	110.70	7	111.28	111.00	22.2	2,834	0.78%
2021/03/11	56	111.52	20	111.93	111.50	36	2,852	1.26%
2021/03/10	64	110.97	25.1	111.62	111.50	38.9	2,861	1.36%
2021/03/09	9	109.45	8	109.50	111.00	1	2,866	0.04%
2021/03/08	14	111.75	6.1	110.78	110.00	7.9	2,879	0.28%
2021/03/05	2.6	111.32	1	109.50	111.50	1.6	2,880	0.06%
2021/03/04	19.3	111.64	12.6	110.75	111.00	6.7	2,908	0.23%
2021/03/03	23.8	112.16	10	112.65	112.00	13.8	2,935	0.47%
2021/03/02	36.4	114.47	14	113.89	113.00	22.4	2,957	0.76%
2021/02/26	27	116.52	28.1	116.82	118.00	-1.1	2,926	-0.04%
2021/02/25	80.1	117.46	52	117.97	116.50	28.1	2,937	0.96%
2021/02/24	61.2	118.82	38	119.71	117.50	23.2	2,905	0.80%
2021/02/23	107.4	122.67	28.4	121.66	121.00	79	2,871	2.75%	大買/
2021/02/22	79.5	127.19	35.5	128.08	128.00	44	2,819	1.56%
2021/02/19	29.5	123.10	118.1	123.96	125.00	-88.5	2,799	-3.16%	大賣/
2021/02/18	9.1	119.87	10	119.15	119.50	-0.9	2,860	-0.03%
2021/02/17	51	120.34	47.4	120.49	118.50	3.6	2,917	0.12%
2021/02/05	66.3	117.84	71.2	118.45	118.00	-4.9	2,876	-0.17%
2021/02/04	41	115.30	40	116.10	115.00	1	2,771	0.04%
2021/02/03	38	112.12	56	112.71	113.50	-18	2,747	-0.65%
2021/02/02	51	111.85	27	110.91	110.50	24	2,733	0.88%
2021/02/01	13	109.81	19	111.63	112.00	-6	2,727	-0.22%
2021/01/29	8.1	111.81	13	111.35	110.50	-4.9	2,770	-0.18%
2021/01/28	15	113.63	24	112.13	114.00	-9	2,762	-0.33%
2021/01/27	2	111.25	1	112.50	114.00	1	2,796	0.04%
2021/01/26	32.3	112.94	7	112.43	112.00	25.3	2,791	0.91%
2021/01/25	55	113.84	39	114.26	115.00	16	2,765	0.58%
2021/01/22	110.4	112.22	106	112.58	113.50	4.4	2,676	0.16%	大買/大賣/
2021/01/21	37.1	109.88	12	112.13	108.50	25.1	2,550	0.98%
2021/01/20	27.6	112.82	19	112.42	110.00	8.6	2,523	0.34%
2021/01/19	33.2	116.85	15	117.80	115.00	18.2	2,481	0.73%
2021/01/18	14.1	118.94	25	119.30	120.50	-10.9	2,493	-0.44%
2021/01/15	39.3	124.35	28	125.16	120.50	11.3	2,500	0.45%
2021/01/14	15	123.83	6	123.42	124.50	9	2,434	0.37%
2021/01/13	19	122.03	11	122.18	122.00	8	2,436	0.33%
2021/01/12	66.1	123.86	10	124.30	122.50	56.1	2,428	2.31%
2021/01/11	19	128.71	4	128.75	128.00	15	2,439	0.61%
2021/01/08	23	129.48	43.3	129.56	131.50	-20.3	2,471	-0.82%
2021/01/07	44.3	131.15	17	130.97	129.50	27.3	2,463	1.11%
2021/01/06	85.3	132.58	91.1	132.04	129.00	-5.8	2,422	-0.24%
2021/01/05	37	130.61	115.4	130.39	136.00	-78.4	2,357	-3.33%	大賣/
2021/01/04	9	123.44	14	122.29	124.00	-5	2,256	-0.22%
2020/12/31	12.2	120.70	5	121.30	121.00	7.1	2,365	0.30%
2020/12/30	65	123.50	47	123.10	122.50	18	2,531	0.71%
2020/12/29	33	126.85	21	126.14	126.00	12	2,526	0.47%
2020/12/28	13	125.46	35	125.69	126.00	-22	2,522	-0.87%
2020/12/25	66	126.52	46.1	125.81	124.00	19.9	2,530	0.79%
2020/12/24	29.1	125.47	59	125.69	126.50	-30	2,527	-1.19%
2020/12/23	91.1	123.39	97	123.63	122.00	-6	2,487	-0.24%
2020/12/22	34.1	121.25	16.1	121.28	117.50	17.9	2,448	0.73%
2020/12/21	24.1	123.92	26.3	124.14	122.50	-2.2	2,456	-0.09%
2020/12/18	58.2	125.42	78.1	124.98	124.00	-19.9	2,435	-0.82%
2020/12/17	87.4	122.10	145.5	122.90	125.00	-58.1	2,391	-2.43%	大賣/
2020/12/16	24	117.19	38	117.39	118.00	-14	2,295	-0.61%
2020/12/15	16	113.69	22	113.55	114.50	-6	2,259	-0.27%
2020/12/14	10	111.45	3	111.67	111.50	7	2,259	0.31%
2020/12/11	6	112.50	6.5	112.31	112.00	-0.5	2,265	-0.02%
2020/12/10	8	113.63	5	113.90	113.00	3	2,262	0.13%
2020/12/09	10	114.80	18.1	114.78	115.50	-8.1	2,275	-0.36%
2020/12/08	28.1	115.38	26.1	116.04	116.00	1.9	2,284	0.09%
2020/12/07	68	116.20	21	116.76	115.00	47	2,304	2.04%
2020/12/04	20.1	115.33	13	115.69	115.50	7.1	2,351	0.30%
2020/12/03	9	116.83	18	116.81	116.50	-9	2,381	-0.38%
2020/12/02	37	116.28	33.1	117.03	116.50	3.9	2,376	0.16%
2020/12/01	21.1	117.05	13	117.12	117.00	8.1	2,357	0.34%
2020/11/30	23	119.09	22.2	118.91	117.00	0.9	2,349	0.04%
2020/11/27	28	118.16	55	118.50	119.50	-27	2,312	-1.17%
2020/11/26	48	115.94	62	116.56	116.50	-14	2,286	-0.61%
2020/11/25	41.1	115.09	19.1	114.08	113.50	22.1	2,270	0.97%
2020/11/24	10	114.85	38	115.25	116.00	-28	2,259	-1.24%
2020/11/23	18	112.94	17	113.59	113.00	1	2,256	0.04%
2020/11/20	12.1	112.59	12	112.58	112.00	0.1	2,247	0.00%
2020/11/19	59	114.02	28	113.71	113.50	31	2,253	1.38%
2020/11/18	71.1	116.01	69	115.81	116.00	2.1	2,252	0.09%
2020/11/17	126.2	113.93	152	115.28	113.00	-25.8	2,211	-1.16%	大買/大賣/
2020/11/16	86	112.08	117	109.87	111.50	-31	2,127	-1.46%	大賣/
2020/11/13	29.2	105.14	20	104.65	104.50	9.2	2,055	0.45%
2020/11/12	30.1	107.80	19	107.13	107.00	11.1	2,049	0.54%
2020/11/11	11.2	107.70	22	108.66	108.50	-10.8	2,044	-0.53%
2020/11/10	37	108.39	49	108.52	107.00	-12	2,042	-0.59%
2020/11/09	45.8	108.47	64	108.86	108.50	-18.2	2,065	-0.88%
2020/11/06	20	107.95	52.3	107.32	107.50	-32.3	2,053	-1.57%
2020/11/05	16	105.84	40	105.49	105.50	-24	2,046	-1.17%
2020/11/04	31.1	104.60	119	104.54	105.00	-88	2,077	-4.23%	大賣/
2020/11/03	21	101.17	56.1	101.58	101.00	-35.1	2,064	-1.70%
2020/11/02	13	97.18	48	98.13	98.80	-35	2,076	-1.69%
2020/10/30	16	95.83	16	96.04	95.00	0	2,048	0.00%
2020/10/29	37	96.49	43	96.59	97.60	-6	2,037	-0.29%
2020/10/28	65	97.64	28.5	97.99	96.50	36.5	2,025	1.80%
2020/10/27	19	100.24	26	100.34	100.50	-7	2,001	-0.35%
2020/10/26	74	98.07	61	97.46	101.00	13	2,019	0.64%
2020/10/23	67	99.80	29	99.40	99.70	38	2,002	1.90%
2020/10/22	32	100.84	22	101.50	100.50	10	2,031	0.49%
2020/10/21	14	102.18	27	102.31	101.50	-13	2,051	-0.63%
2020/10/20	10	102.80	3	103.00	103.00	7	2,109	0.33%
2020/10/19	17	103.18	15	103.70	103.50	2	2,174	0.09%
2020/10/16	41	101.04	22	101.98	101.50	19	2,172	0.87%
2020/10/15	34.2	101.87	15	101.53	101.50	19.2	2,172	0.88%
2020/10/14	43	101.14	20	101.58	100.50	23	2,173	1.06%
2020/10/13	13.7	102.42	5	102.30	102.00	8.7	2,173	0.40%
2020/10/12	17.1	101.47	29	101.69	102.00	-11.9	2,184	-0.54%
2020/10/08	104.2	101.81	114	102.20	101.50	-9.8	2,182	-0.45%	大買/大賣/
2020/10/07	288.9	102.98	85	103.70	101.00	203.9	2,076	9.82%	大買/鉅額交易
2020/10/06	21	112.02	6	112.50	112.00	15	1,909	0.79%
2020/10/05	26.1	111.12	25	111.00	111.50	1.1	1,930	0.05%
2020/09/30	61	112.78	34	112.35	112.00	27	1,985	1.36%
2020/09/29	44.1	114.42	38	114.64	114.00	6.1	2,035	0.30%
2020/09/28	4	115.25	6	114.75	115.50	-2	2,045	-0.10%
2020/09/25	52	116.09	45	115.00	114.00	7	2,112	0.33%
2020/09/24	63	120.13	45	120.19	119.00	18	2,120	0.85%
2020/09/23	6	122.58	6	122.75	122.50	0	2,121	0.00%
2020/09/22	21	123.02	18	123.78	123.50	3	2,128	0.14%
2020/09/21	9	124.50	19	125.00	124.50	-10	2,141	-0.47%
2020/09/18	5	124.50	2	125.00	123.50	3	2,149	0.14%
2020/09/17	5	125.20	24	124.44	125.00	-19	2,156	-0.88%
2020/09/16	10	122.55	12	122.75	122.50	-2	2,159	-0.09%
2020/09/15	17	123.41	13	123.85	123.00	4	2,159	0.19%
2020/09/14	34	124.19	34	125.72	123.50	0	2,159	0.00%
2020/09/11	54	124.08	37	123.24	121.00	17	2,147	0.79%
2020/09/10	46	129.35	31	128.98	127.50	15	2,186	0.69%
2020/09/09	27	127.63	55	128.06	129.00	-28	2,226	-1.26%
2020/09/08	35	124.34	58	123.18	124.50	-23	2,222	-1.03%
2020/09/07	7.1	118.35	4	117.75	118.00	3.1	2,198	0.14%
2020/09/04	7	120.14	8	120.44	120.50	-1	2,217	-0.04%
2020/09/03	2	120.50	7	121.86	122.50	-5	2,240	-0.22%
2020/09/02	7.1	121.22	1	121.00	121.00	6.1	2,276	0.27%
2020/09/01	7	121.14	9	121.17	121.00	-2	2,298	-0.09%
2020/08/31	7	120.79	10	121.35	119.00	-3	2,298	-0.13%
2020/08/28	9	119.17	11	118.95	119.00	-2	2,305	-0.09%
2020/08/27	16.5	120.03	10	120.90	119.00	6.5	2,341	0.28%
2020/08/26	4	118.75	6	117.83	119.00	-2	2,357	-0.08%
2020/08/25	16	117.84	5	118.10	117.00	11	2,377	0.46%
2020/08/24	14	120.39	3	119.33	119.50	11	2,417	0.46%
2020/08/21	10	122.80	18	121.17	123.00	-8	2,441	-0.33%
2020/08/20	14.1	117.60	17	115.59	117.00	-2.9	2,471	-0.12%
2020/08/19	10	122.75	7	122.71	122.00	3	2,477	0.12%
2020/08/18	12	124.92	31	124.92	124.00	-19	2,493	-0.76%
2020/08/17	2	128.25	8.1	128.57	129.00	-6.1	2,563	-0.24%
2020/08/14	33	127.00	27	127.20	128.50	6	2,623	0.23%
2020/08/13	34	127.12	58.1	126.85	127.50	-24.1	2,652	-0.91%
2020/08/12	16	121.47	8	121.75	121.50	8	2,717	0.29%
2020/08/11	37.1	124.03	16	124.69	122.00	21.1	2,855	0.74%
2020/08/10	54	127.68	17	129.06	126.50	37	2,833	1.31%
2020/08/07	51.1	133.98	14	133.36	132.50	37.1	2,822	1.31%
2020/08/06	34.1	135.58	27	136.37	137.50	7.1	2,815	0.25%
2020/08/05	9	138.61	8	138.81	139.00	1	2,818	0.04%
2020/08/04	20	137.13	14	137.54	137.00	6	2,863	0.21%
2020/08/03	61	137.02	59	137.88	137.50	2	3,025	0.07%
2020/07/31	10	135.80	13	135.19	136.00	-3	3,069	-0.10%
2020/07/30	15	135.20	13	135.42	135.00	2	3,130	0.06%
2020/07/29	50	135.51	60	136.23	136.50	-10	3,181	-0.31%
2020/07/28	45.1	140.97	55	138.86	136.50	-10	3,179	-0.31%
2020/07/27	22	139.70	18.3	140.38	141.50	3.7	3,194	0.12%
2020/07/24	66.2	140.37	59	140.48	137.50	7.2	3,185	0.23%
2020/07/23	42	138.68	48	138.84	140.50	-6	3,132	-0.19%
2020/07/22	12.2	135.89	18	136.08	136.00	-5.9	3,075	-0.19%
2020/07/21	27	136.85	32	138.09	137.50	-5	3,051	-0.16%
2020/07/20	15	136.77	12.1	137.38	137.50	2.9	3,033	0.10%
2020/07/17	20	134.60	32	135.59	136.50	-12	3,029	-0.40%
2020/07/16	32.1	134.67	20	134.43	134.00	12.1	3,055	0.40%
2020/07/15	17	136.94	18	137.47	136.50	-1	3,060	-0.03%
2020/07/14	21.1	137.55	11	137.77	137.50	10.1	3,083	0.33%
2020/07/13	25	137.80	23	138.09	137.50	2	3,107	0.06%
2020/07/10	46	138.59	14	139.00	137.50	32	3,137	1.02%
2020/07/09	36	139.53	67	141.78	143.50	-31	3,137	-0.99%
2020/07/08	143.1	139.91	53	139.85	140.00	90.1	3,103	2.90%	大買/
2020/07/07	26	143.96	27	145.76	142.50	-1	3,047	-0.03%
2020/07/06	165	143.96	150	144.43	145.00	15	3,051	0.49%	大買/大賣/
2020/07/03	52	145.15	19	144.84	144.50	33	3,023	1.09%
2020/07/02	24	144.48	22	146.14	147.50	2	3,058	0.07%
2020/07/01	10	143.95	13	145.04	144.00	-3	3,085	-0.10%
2020/06/30	19	143.05	5	143.50	143.50	14	3,136	0.45%
2020/06/29	19	143.37	13	144.69	143.00	6	3,150	0.19%
2020/06/24	13	143.27	24	144.48	143.50	-11	3,176	-0.35%
2020/06/23	12	144.08	24	143.90	143.00	-12	3,297	-0.36%
2020/06/22	23.1	146.39	11	147.14	145.00	12.1	3,338	0.36%
2020/06/19	9	147.22	3	146.67	147.00	6	3,424	0.18%
2020/06/18	19	146.92	12	147.75	147.00	7	3,463	0.20%
2020/06/17	116	151.31	89	151.54	146.00	27	3,470	0.78%	大買/
2020/06/16	52	149.08	50	149.65	150.00	2	3,455	0.06%
2020/06/15	70	144.96	163	145.40	144.50	-93	3,442	-2.70%	大賣/
2020/06/12	25	138.76	24	139.38	141.00	1	3,408	0.03%
2020/06/11	6	141.58	14	141.89	141.00	-8	3,410	-0.23%
2020/06/10	16	140.78	17	141.44	142.50	-1	3,415	-0.03%
2020/06/09	11	139.86	4	139.75	140.00	7	3,461	0.20%
2020/06/08	28	140.98	19	140.63	140.50	9	3,457	0.26%
2020/06/05	21	140.98	23	141.04	141.00	-2	3,462	-0.06%
2020/06/04	23	141.30	93.1	139.76	142.50	-70.1	3,504	-2.00%
2020/06/03	7	138.00	50	138.39	139.00	-43	3,544	-1.21%
2020/06/02	63.1	135.78	27	135.65	135.00	36.1	3,530	1.02%
2020/06/01	10	138.55	7	139.14	139.00	3	3,596	0.08%
2020/05/29	123	139.54	77	139.86	138.00	46	3,613	1.27%	大買/
2020/05/28	22	139.84	32	139.84	140.50	-10	3,610	-0.28%
2020/05/27	26	138.19	45	138.60	138.00	-19	3,604	-0.53%
2020/05/26	64	135.88	61	137.13	134.50	3	3,581	0.08%
2020/05/25	34	136.96	21	136.95	138.00	13	3,552	0.37%
2020/05/22	126	137.62	89	138.22	134.00	37	3,532	1.05%	大買/
2020/05/21	57	135.56	71.2	135.12	136.50	-14.2	3,527	-0.40%
2020/05/20	47.1	129.84	16	129.31	128.50	31.1	3,482	0.89%
2020/05/19	73	129.03	78	130.84	132.00	-5	3,439	-0.15%
2020/05/18	125.1	131.60	66	132.83	130.50	59.1	3,338	1.77%	大買/
2020/05/15	42	145.05	15	145.50	144.00	27	3,188	0.85%
2020/05/14	120	147.87	57	148.07	145.00	63	3,173	1.99%	大買/
2020/05/13	45	150.13	53.1	149.85	153.00	-8.1	3,142	-0.26%
2020/05/12	36.1	147.97	22	148.02	147.50	14.1	3,122	0.45%
2020/05/11	22	153.61	16	152.56	152.00	6	3,130	0.19%
2020/05/08	121	154.33	169	153.36	152.50	-48	3,083	-1.56%	大買/大賣/
2020/05/07	26	145.19	51	145.94	147.00	-25	2,914	-0.86%
2020/05/06	25	142.62	28	142.38	142.50	-3	2,860	-0.10%
2020/05/05	78	140.47	133	141.50	140.50	-55	2,798	-1.97%	大賣/
2020/05/04	22	134.27	25	134.72	135.00	-3	2,732	-0.11%
2020/04/30	80	133.66	66	134.29	136.00	14	2,721	0.51%
2020/04/29	10	127.70	32	127.78	129.00	-22	2,663	-0.83%
2020/04/28	11	124.91	7	125.14	124.50	4	2,662	0.15%
2020/04/27	15	124.23	9	124.89	125.50	6	2,679	0.22%
2020/04/24	10	125.10	8	124.50	125.00	2	2,695	0.07%
2020/04/23	22	125.93	23.1	126.26	126.50	-1.1	2,724	-0.04%
2020/04/22	9	122.72	8	124.25	124.50	1	2,737	0.04%
2020/04/21	32.1	124.71	23	123.48	123.00	9.1	2,744	0.33%
2020/04/20	18	127.89	7	128.57	128.50	11	2,729	0.40%
2020/04/17	36	129.31	39	130.14	129.00	-3	2,725	-0.11%
2020/04/16	43	130.84	32	131.61	132.00	11	2,739	0.40%
2020/04/15	20	127.88	20	128.65	128.50	0	2,742	0.00%
2020/04/14	13	124.92	13	125.04	125.00	0	2,781	0.00%
2020/04/13	23	122.20	30	121.82	122.50	-7	2,760	-0.25%
2020/04/10	14	120.54	13	119.96	119.50	1	2,755	0.04%
2020/04/09	20	121.80	37	121.59	121.00	-17	2,772	-0.61%
2020/04/08	24	119.31	33	119.89	121.50	-9	2,772	-0.32%
2020/04/07	56	121.18	46	121.95	118.50	10	2,740	0.36%
2020/04/06	61	121.16	19	122.37	120.50	42	2,681	1.57%
2020/04/01	85	123.89	81	125.78	123.00	4	2,632	0.15%
2020/03/31	18	119.47	41	119.60	122.00	-23	2,578	-0.89%
2020/03/30	33	116.68	24	116.69	117.50	9	2,554	0.35%
2020/03/27	49	116.76	50	118.32	115.00	-1	2,514	-0.04%
2020/03/26	14	110.25	29	112.02	113.50	-15	2,387	-0.63%
2020/03/25	33	110.59	25	112.12	110.00	8	2,386	0.34%
2020/03/24	28	110.48	17	110.76	108.00	11	2,310	0.48%
2020/03/23	45	102.00	44	103.15	105.00	1	2,313	0.04%
2020/03/20	8	103.56	43	103.29	105.00	-35	2,327	-1.50%
2020/03/19	50	103.69	34	105.17	95.90	16	2,294	0.70%
2020/03/18	48	108.28	47	109.73	106.50	1	2,266	0.04%
2020/03/17	24	107.08	21	108.33	105.50	3	2,271	0.13%
2020/03/16	20	108.75	20	108.68	109.50	0	2,273	0.00%
2020/03/13	29	108.21	28	108.79	110.00	1	2,262	0.04%
2020/03/12	27	119.59	29	120.29	120.00	-2	2,230	-0.09%
2020/03/11	9	131.06	12	130.17	128.00	-3	2,245	-0.13%
2020/03/10	11	129.95	19	130.13	131.00	-8	2,249	-0.36%
2020/03/09	63	133.17	26	133.63	130.50	37	2,228	1.66%
2020/03/06	27	141.07	32	141.08	141.00	-5	2,196	-0.23%
2020/03/05	36	144.07	83	144.39	143.00	-47	2,206	-2.13%
2020/03/04	22	137.70	29	137.86	138.00	-7	2,110	-0.33%
2020/03/03	16	137.09	14	137.75	135.00	2	2,090	0.10%
2020/03/02	8	131.00	11	131.50	132.00	-3	2,070	-0.14%
2020/02/27	14	136.07	44	132.34	133.00	-30	2,102	-1.43%
2020/02/26	1	136.50	1	138.00	138.00	0	2,077	0.00%
2020/02/25	20	137.05	15	137.77	138.00	5	2,072	0.24%
2020/02/24	112	141.31	113	141.63	138.00	-1	2,086	-0.05%	大買/大賣/
2020/02/21	9	137.94	10	137.55	139.50	-1	2,052	-0.05%
2020/02/20	2	136.00	6	136.25	136.00	-4	2,082	-0.19%
2020/02/19	1	134.00	1	134.50	134.50	0	2,164	0.00%
2020/02/18	5	133.30	6	133.92	133.50	-1	2,172	-0.05%
2020/02/17	1	134.50	0	0.00	134.00	1	2,192	0.05%
2020/02/14	28	136.91	32	137.48	136.50	-4	2,227	-0.18%
2020/02/13	12	136.13	11	136.77	136.50	1	2,242	0.04%
2020/02/12	8	135.38	22	135.75	137.50	-14	2,276	-0.61%
2020/02/11	4	130.13	3	130.33	131.00	1	2,291	0.04%
2020/02/10	9	129.06	15.1	127.74	128.50	-6.1	2,415	-0.25%
2020/02/07	4	129.25	0	0.00	128.00	4	2,512	0.16%
2020/02/06	5	131.30	13	131.08	132.00	-8	2,540	-0.31%
2020/02/05	11	129.41	6	129.83	128.50	5	2,580	0.19%
2020/02/04	22	130.09	11	130.41	130.50	11	2,603	0.42%
2020/02/03	12	125.79	11	122.86	128.00	1	2,659	0.04%
2020/01/31	7	125.86	35	125.34	126.50	-28	2,686	-1.04%
2020/01/30	23.1	124.92	23.3	124.00	122.00	-0.2	2,716	-0.01%
2020/01/20	25	133.16	20	133.73	133.00	5	2,733	0.18%
2020/01/17	56	132.96	48	132.31	133.00	8	2,772	0.29%
2020/01/16	10	133.00	25	133.58	134.50	-15	2,801	-0.54%
2020/01/15	9	134.56	14	133.96	134.00	-5	2,880	-0.17%
2020/01/14	19	136.39	7	135.64	136.00	12	2,938	0.41%
2020/01/13	20	136.43	8	136.13	136.50	12	2,991	0.40%
2020/01/10	30	132.60	30	132.70	135.00	0	3,224	0.00%
2020/01/09	16	136.84	12.1	137.03	136.00	3.9	3,587	0.11%
2020/01/08	36.1	135.34	30	135.00	134.00	6.1	3,742	0.16%
2020/01/07	21	141.02	11	140.73	141.00	10	3,697	0.27%
2020/01/06	10	141.85	10	144.15	140.50	0	3,727	0.00%
2020/01/03	13	144.46	14.2	143.77	143.50	-1.2	3,743	-0.03%
2020/01/02	122	146.96	17	148.85	145.50	105	3,727	2.82%	大買/鉅額交易
2019/12/31	4	146.13	11	147.32	148.00	-7	3,749	-0.19%
2019/12/30	8	145.44	28.3	145.89	146.50	-20.3	3,791	-0.54%
2019/12/27	16	143.84	11	145.00	144.00	5	3,837	0.13%
2019/12/26	4	143.00	8	144.56	145.00	-4	3,837	-0.10%
2019/12/25	9	143.11	24	144.00	143.50	-15	3,890	-0.39%
2019/12/24	23	142.43	15	142.23	142.50	8	3,938	0.20%
2019/12/23	7	142.79	8	144.31	143.00	-1	3,996	-0.03%
2019/12/20	19	142.97	14	143.54	143.00	5	4,004	0.12%
2019/12/19	26	145.92	5	145.40	145.50	21	4,004	0.52%
2019/12/18	21	145.69	45	145.68	145.50	-24	3,994	-0.60%
2019/12/17	4	143.00	20	141.70	143.00	-16	3,989	-0.40%
2019/12/16	5	140.10	5	140.50	140.00	0	3,993	0.00%
2019/12/13	27	140.09	46	141.46	139.00	-19	4,053	-0.47%
2019/12/12	34	142.26	34	142.62	142.00	0	4,082	0.00%
2019/12/11	26	140.40	25	140.82	141.00	1	4,118	0.02%
2019/12/10	25	139.98	29	139.48	139.00	-4	4,300	-0.09%
2019/12/09	36	140.31	29	140.07	140.00	7	4,345	0.16%
2019/12/06	38	139.32	55.1	139.43	140.00	-17.1	4,317	-0.40%
2019/12/05	27	136.35	21.1	136.98	137.00	5.9	4,297	0.14%
2019/12/04	23	135.80	6	135.25	135.00	17	4,305	0.39%
2019/12/03	43	137.81	100	136.71	138.00	-57	4,355	-1.31%
2019/12/02	14	133.68	23	134.80	136.50	-9	4,322	-0.21%
2019/11/29	12	133.42	11	133.68	134.00	1	4,292	0.02%
2019/11/28	16	133.53	27	134.76	135.00	-11	4,303	-0.26%
2019/11/27	21	135.50	32	135.84	134.50	-11	4,338	-0.25%
2019/11/26	58	134.78	70	133.86	135.00	-12	4,333	-0.28%
2019/11/25	8	131.00	5	130.20	130.50	3	4,308	0.07%
2019/11/22	10	130.50	9	130.50	130.00	1	4,348	0.02%
2019/11/21	7	127.57	10	127.60	130.50	-3	4,376	-0.07%
2019/11/20	39	128.95	31	128.94	127.50	8	4,396	0.18%
2019/11/19	72	132.43	73	132.53	130.50	-1	4,430	-0.02%
2019/11/18	78	131.29	81.1	131.59	132.50	-3.1	4,455	-0.07%
2019/11/15	8	125.63	6	125.58	126.50	2	4,424	0.05%
2019/11/14	44	123.73	42	124.46	124.50	2	4,481	0.04%
2019/11/13	103	125.51	38	126.08	125.00	65	4,483	1.45%	大買/
2019/11/12	64	124.23	38	125.13	124.50	26	4,502	0.58%
2019/11/11	34.1	123.89	50	124.79	124.50	-15.9	4,528	-0.35%
2019/11/08	52	125.01	29	127.00	123.00	23	4,514	0.51%
2019/11/07	91	122.60	83	124.97	128.00	8	4,544	0.18%
2019/11/06	46	133.17	20	131.78	131.00	26	4,556	0.57%
2019/11/05	25.2	137.23	27	137.78	137.50	-1.8	4,547	-0.04%
2019/11/04	5	136.00	30	136.13	137.00	-25	4,569	-0.55%
2019/11/01	19	133.89	29	134.22	135.00	-10	4,563	-0.22%
2019/10/31	79	133.16	92	132.80	134.00	-13	4,582	-0.28%
2019/10/30	39	130.91	33	131.05	131.50	6	4,532	0.13%
2019/10/29	24	130.33	36	130.38	130.00	-12	4,538	-0.26%
2019/10/28	40	129.39	41	130.20	131.00	-1	4,516	-0.02%
2019/10/25	81	131.29	111	131.54	130.00	-30	4,477	-0.67%	大賣/
2019/10/24	41	131.06	51	130.48	132.00	-10	4,471	-0.22%
2019/10/23	81	129.38	113	130.11	129.50	-32	4,585	-0.70%	大賣/
2019/10/22	94	127.63	97	127.99	127.00	-3	4,528	-0.07%
2019/10/21	137	126.28	133	126.79	126.50	4	4,491	0.09%	大買/大賣/
2019/10/18	368.1	124.40	393.1	123.99	127.00	-25	4,500	-0.56%	大買/大賣/
2019/10/17	303.1	117.40	216	117.97	119.50	87.1	4,312	2.02%	大買/大賣/
2019/10/16	187	131.31	103	132.13	126.00	84	3,982	2.11%	大買/大賣/
2019/10/15	23	140.87	24	140.88	139.50	-1	3,802	-0.03%
2019/10/14	34	139.51	45	139.52	140.00	-11	3,805	-0.29%
2019/10/09	68.1	135.35	49	136.34	135.00	19.1	3,791	0.50%
2019/10/08	28	139.30	35	138.97	139.00	-7	3,753	-0.19%
2019/10/07	23	137.44	36	138.61	139.50	-13	3,762	-0.34%
2019/10/04	47	138.95	20	139.85	138.00	27	3,759	0.72%
2019/10/03	42	141.12	8.1	142.12	141.00	33.9	3,727	0.91%
2019/10/02	21	143.98	15	144.07	145.00	6	3,745	0.16%
2019/10/01	26	143.69	27	143.52	144.50	-1	3,765	-0.03%
2019/09/27	47.1	143.74	32	143.14	142.00	15.1	3,731	0.40%
2019/09/26	31	147.76	24	148.44	145.00	7	3,706	0.19%
2019/09/25	9	144.39	12	144.38	144.00	-3	3,662	-0.08%
2019/09/24	34	147.44	32	148.16	146.00	2	3,727	0.05%
2019/09/23	2	144.00	11	144.45	144.00	-9	3,682	-0.24%
2019/09/20	28	143.70	25	143.88	143.50	3	3,742	0.08%
2019/09/19	38	143.64	44	144.36	146.00	-6	3,713	-0.16%
2019/09/18	86.1	144.59	67	144.22	145.00	19.1	3,685	0.52%
2019/09/17	43.1	150.04	28	149.79	148.00	15.1	3,629	0.41%
2019/09/16	61	149.84	55	150.15	150.00	6	3,613	0.17%
2019/09/12	140	148.05	167	148.17	152.00	-27	3,588	-0.75%	大買/大賣/
2019/09/11	34	138.54	77.1	139.29	138.50	-43.1	3,450	-1.25%
2019/09/10	9.1	133.94	15	133.73	134.00	-6	3,394	-0.18%
2019/09/09	39.1	135.26	26	136.77	135.00	13.1	3,393	0.38%
2019/09/06	30	137.65	36	137.67	138.50	-6	3,384	-0.18%
2019/09/05	37.1	136.33	55.3	135.86	137.00	-18.2	3,413	-0.53%
2019/09/04	5	131.00	12	130.13	131.00	-7	3,348	-0.21%
2019/09/03	4.1	130.01	6	130.58	130.50	-1.9	3,374	-0.06%
2019/09/02	14	129.82	11	130.68	131.50	3	3,377	0.09%
2019/08/30	21.1	130.00	21	130.07	129.00	0.1	3,363	0.00%
2019/08/29	13	129.12	24	130.02	131.00	-11	3,333	-0.33%
2019/08/28	23.1	127.80	26	128.04	127.00	-3	3,319	-0.09%
2019/08/27	52.1	130.38	27	130.04	129.00	25.1	3,295	0.76%
2019/08/26	52.1	130.52	42	130.39	130.00	10.1	3,265	0.31%
2019/08/23	39.1	135.58	34	135.28	135.00	5.1	3,264	0.15%
2019/08/22	52	140.33	21	139.57	139.50	31	3,254	0.95%
2019/08/21	24	138.42	29	138.83	139.50	-5	3,228	-0.15%
2019/08/20	31	137.26	50	137.85	136.00	-19	3,193	-0.59%
2019/08/19	52	132.82	72	133.30	135.00	-20	3,169	-0.63%
2019/08/16	12	134.58	14.1	135.40	136.50	-2.1	3,145	-0.07%
2019/08/15	30.1	135.14	11	135.55	133.50	19.1	3,193	0.60%
2019/08/14	21	140.38	33	140.12	138.00	-12	3,206	-0.37%
2019/08/13	51	137.12	30	137.60	136.50	21	3,275	0.64%
2019/08/12	111	141.02	102	139.83	139.00	9	3,342	0.27%	大買/大賣/
2019/08/08	70	133.48	95	134.69	137.00	-25	3,305	-0.76%
2019/08/07	57	127.70	54	127.85	126.00	3	3,254	0.09%
2019/08/06	18	121.53	13	123.35	123.00	5	3,217	0.16%
2019/08/05	15	122.23	33.1	121.82	122.00	-18.1	3,191	-0.57%
2019/08/02	53.1	120.98	24	121.35	120.00	29.1	3,215	0.91%
2019/08/01	44	126.90	27	126.48	127.00	17	3,213	0.53%
2019/07/31	40	127.95	65	128.67	128.50	-25	3,253	-0.77%
2019/07/30	24	125.96	62	125.08	125.00	-38	3,307	-1.15%
2019/07/29	28	127.54	26	128.02	127.00	2	3,376	0.06%
2019/07/26	52	128.47	28	128.75	129.00	24	3,441	0.70%
2019/07/25	59	124.05	88	123.94	127.00	-29	3,396	-0.85%
2019/07/24	16	119.31	18	119.14	120.50	-2	3,246	-0.06%
2019/07/23	26	120.25	23	120.22	120.00	3	3,241	0.09%
2019/07/22	38	117.70	38.3	117.37	120.50	-0.3	3,240	-0.01%
2019/07/19	41	116.87	30	116.62	116.00	11	3,169	0.35%
2019/07/18	83.1	114.78	76	114.97	117.00	7.1	3,157	0.22%
2019/07/17	18	118.44	16	118.81	119.00	2	3,090	0.06%
2019/07/16	15	119.27	11.2	120.16	119.00	3.8	3,097	0.12%
2019/07/15	10	119.20	9	120.22	119.00	1	3,089	0.03%
2019/07/12	29	120.81	27	121.24	121.00	2	3,101	0.06%
2019/07/11	11	121.14	9	120.17	122.00	2	3,192	0.06%
2019/07/10	50	119.17	48	118.64	120.50	2	3,278	0.06%
2019/07/09	16	119.88	18	119.58	120.50	-2	3,271	-0.06%
2019/07/08	56.1	119.38	45	120.31	118.50	11.1	3,270	0.34%
2019/07/05	37.1	125.31	17	126.32	124.00	20.1	3,218	0.62%
2019/07/04	21	127.02	30.2	126.54	129.00	-9.2	3,204	-0.29%
2019/07/03	40.1	126.12	65	125.22	125.00	-24.9	3,213	-0.77%
2019/07/02	40	130.46	39.2	130.75	130.00	0.8	3,212	0.03%
2019/07/01	96	130.97	58	131.09	131.50	38	3,208	1.18%
2019/06/28	14	123.86	21.1	122.86	124.50	-7.1	3,166	-0.22%
2019/06/27	43	123.71	52	124.30	122.00	-9	3,197	-0.28%
2019/06/26	28.1	119.61	24	119.54	119.50	4.1	3,227	0.13%
2019/06/25	13	119.85	10	121.35	121.50	3	3,257	0.09%
2019/06/24	17.1	121.38	21	121.71	121.50	-4	3,300	-0.12%
2019/06/21	10	123.75	21	124.98	123.00	-11	3,324	-0.33%
2019/06/20	55	124.50	20	124.80	123.50	35	3,333	1.05%
2019/06/19	49	122.11	53	121.71	124.50	-4	3,371	-0.12%
2019/06/18	7	118.07	10	118.25	118.00	-3	3,477	-0.09%
2019/06/17	18	118.67	9	119.06	118.00	9	3,488	0.26%
2019/06/14	20	119.83	29	120.12	119.50	-9	3,508	-0.26%
2019/06/13	47	122.78	34	122.21	120.50	13	3,524	0.37%
2019/06/12	12	120.33	13	119.62	120.00	-1	3,529	-0.03%
2019/06/11	30	118.58	39	118.74	119.00	-9	3,574	-0.25%
2019/06/10	24	115.98	24	114.48	117.00	0	3,593	0.00%
2019/06/06	13	112.96	15	112.63	112.50	-2	3,595	-0.06%
2019/06/05	16	115.16	19	116.00	115.50	-3	3,597	-0.08%
2019/06/04	10	114.25	12	114.96	113.00	-2	3,616	-0.06%
2019/06/03	15	113.57	16	112.94	114.00	-1	3,673	-0.03%
2019/05/31	35	111.24	31	110.84	113.00	4	3,687	0.11%
2019/05/30	19	110.05	18	109.89	110.50	1	3,699	0.03%
2019/05/29	83	110.16	73	110.02	108.50	10	3,673	0.27%
2019/05/28	44	111.23	44	112.28	115.00	0	3,696	0.00%
2019/05/27	33	110.73	35	111.60	114.00	-2	3,691	-0.05%
2019/05/24	47	113.76	40	114.61	112.50	7	3,685	0.19%
2019/05/23	47	114.62	44	114.73	115.00	3	3,726	0.08%
2019/05/22	60	119.78	59	120.54	117.50	1	3,745	0.03%
2019/05/21	37	113.41	43	112.84	118.00	-6	3,733	-0.16%
2019/05/20	38	107.96	40	109.71	112.50	-2	3,682	-0.05%
2019/05/17	34	115.37	43	115.01	112.50	-9	3,613	-0.25%
2019/05/16	45	123.99	36	123.47	122.00	9	3,558	0.25%
2019/05/15	62	121.59	67.7	122.51	125.50	-5.7	3,540	-0.16%
2019/05/14	34.1	113.21	25	114.68	114.50	9.1	3,507	0.26%
2019/05/13	45	117.99	12	118.71	117.50	33	3,488	0.95%
2019/05/10	20	121.73	29	122.05	122.50	-9	3,520	-0.26%
2019/05/09	37	120.12	65	120.82	119.00	-28	3,469	-0.81%
2019/05/08	74	123.41	34	123.15	123.00	40	3,438	1.16%
2019/05/07	67	123.78	123	123.22	126.00	-56	3,378	-1.66%	大賣/
2019/05/06	63	116.97	58	117.26	117.50	5	3,293	0.15%
2019/05/03	22	117.18	51	116.85	118.00	-29	3,229	-0.90%
2019/05/02	7	110.79	6	111.42	113.50	1	3,207	0.03%
2019/04/30	15	110.80	25	109.46	112.50	-10	3,276	-0.31%
2019/04/29	26	107.25	24	107.98	108.50	2	3,315	0.06%
2019/04/26	32	112.48	15	112.20	111.50	17	3,310	0.51%
2019/04/25	17	116.59	13	116.73	116.50	4	3,362	0.12%
2019/04/24	13	118.65	38	117.63	118.00	-25	3,463	-0.72%
2019/04/23	22	114.39	18	114.36	115.00	4	3,447	0.12%
2019/04/22	9.1	116.56	11	116.77	117.00	-2	3,438	-0.06%
2019/04/19	15	116.43	17	117.41	116.00	-2	3,432	-0.06%
2019/04/18	76	116.90	87	117.05	115.50	-11	3,455	-0.32%
2019/04/17	51.1	116.59	78	116.22	118.00	-26.9	3,420	-0.79%
2019/04/16	69.1	112.25	74	111.37	113.50	-4.9	3,327	-0.15%
2019/04/15	70	106.20	65	108.08	107.50	5	3,254	0.15%
2019/04/12	8	107.94	3	107.50	107.00	5	3,235	0.15%
2019/04/11	11	110.27	5	110.60	109.50	6	3,257	0.18%
2019/04/10	2	110.00	1	110.00	111.00	1	3,287	0.03%
2019/04/09	17	113.71	20	111.75	111.50	-3	3,295	-0.09%
2019/04/08	1	110.00	6	110.17	111.00	-5	3,278	-0.15%
2019/04/03	9	107.78	14	108.07	108.00	-5	3,258	-0.15%
2019/04/02	16	108.75	15	109.67	109.00	1	3,260	0.03%
2019/04/01	94	109.70	88	109.76	109.00	6	3,271	0.18%
2019/03/29	98	110.43	88	109.63	111.00	10	3,233	0.31%
2019/03/28	28	106.86	30	106.77	107.50	-2	3,169	-0.06%
2019/03/27	38	106.20	40	106.53	106.50	-2	3,161	-0.06%
2019/03/26	33	107.23	37	107.16	106.00	-4	3,144	-0.13%
2019/03/25	28	106.77	26	107.37	107.50	2	3,150	0.06%
2019/03/22	94	111.91	70	111.18	111.00	24	3,127	0.77%
2019/03/21	107	110.71	142	110.77	109.50	-35	3,054	-1.15%	大買/大賣/
2019/03/20	8	104.94	16	104.78	105.00	-8	2,905	-0.28%
2019/03/19	22	104.36	6	104.50	103.50	16	2,915	0.55%
2019/03/18	27	104.31	28	104.29	104.00	-1	2,920	-0.03%
2019/03/15	66	102.48	73	102.66	103.50	-7	2,898	-0.24%
2019/03/14	40	100.01	54	100.00	100.00	-14	2,875	-0.49%
2019/03/13	39	99.43	34	99.50	98.20	5	2,893	0.17%
2019/03/12	11	97.76	7	97.13	97.00	4	2,887	0.14%
2019/03/11	5	96.40	3	96.57	97.00	2	2,934	0.07%
2019/03/08	11	95.77	28	95.64	96.00	-17	3,015	-0.56%
2019/03/07	68	95.00	35	94.19	93.50	33	3,020	1.09%
2019/03/06	19	99.12	16	99.51	98.60	3	3,035	0.10%
2019/03/05	23	99.73	30	99.31	99.80	-7	3,054	-0.23%
2019/03/04	19	101.05	16	101.34	101.50	3	3,061	0.10%
2019/02/27	60	102.49	53	100.96	100.50	7	3,064	0.23%
2019/02/26	22	106.16	23	105.48	103.50	-1	3,021	-0.03%
2019/02/25	6	104.08	2	103.50	104.00	4	3,001	0.13%
2019/02/22	65	105.44	63	105.41	104.50	2	2,977	0.07%
2019/02/21	54	103.23	73	103.67	103.00	-19	2,912	-0.65%
2019/02/20	60	102.23	29	101.86	105.50	31	2,864	1.08%
2019/02/19	7	99.67	11	99.92	100.00	-4	2,818	-0.14%
2019/02/18	27	100.37	15	100.93	99.90	12	2,801	0.43%
2019/02/15	4	98.85	19	98.99	99.00	-15	2,769	-0.54%
2019/02/14	8	99.16	7	99.30	98.00	1	2,739	0.04%
2019/02/13	5	99.06	7	99.37	97.50	-2	2,710	-0.07%
2019/02/12	28	97.57	22	98.01	98.50	6	2,671	0.22%
2019/02/11	28	98.39	31	98.81	98.50	-3	2,662	-0.11%
2019/01/30	6	95.33	6	95.97	95.50	0	2,618	0.00%
2019/01/29	24	95.18	21	94.90	94.80	3	2,646	0.11%
2019/01/28	14	97.19	12	96.73	96.70	2	2,656	0.08%
2019/01/25	9	97.89	18	97.97	98.00	-9	2,726	-0.33%
2019/01/24	8	97.51	7	97.54	97.80	1	2,816	0.04%
2019/01/23	10	96.82	11	97.37	97.90	-1	2,861	-0.03%
2019/01/22	19	96.52	30	96.74	97.70	-11	2,832	-0.39%
2019/01/21	3	94.90	8	95.78	96.90	-5	2,769	-0.18%
2019/01/18	16	92.38	29	93.22	93.70	-13	2,755	-0.47%
2019/01/17	51	92.77	28	92.44	91.10	23	2,774	0.83%
2019/01/16	45	96.93	35	97.44	96.50	10	2,748	0.36%
2019/01/15	4	91.50	12	92.67	93.20	-8	2,714	-0.29%
2019/01/14	5	89.50	5	89.90	89.60	0	2,780	0.00%
2019/01/11	9	91.51	15	90.97	91.00	-6	2,990	-0.20%
2019/01/10	27	92.59	29	93.21	91.80	-2	3,063	-0.07%
2019/01/09	13	91.11	22	90.97	90.50	-9	3,030	-0.30%
2019/01/08	14	90.32	13	90.34	90.60	1	3,087	0.03%
2019/01/07	30	91.46	23	91.77	90.60	7	3,167	0.22%
2019/01/04	15	89.16	11	89.65	90.50	4	3,230	0.12%
2019/01/03	17	90.42	43	90.62	91.50	-26	3,284	-0.79%
2019/01/02	51	92.88	30	93.51	92.60	21	3,265	0.64%
2018/12/28	13	89.60	18	89.82	89.80	-5	3,271	-0.15%
2018/12/27	16	89.82	27	89.99	89.10	-11	3,321	-0.33%
2018/12/26	7	88.69	12	88.80	88.30	-5	3,404	-0.15%
2018/12/25	8	87.23	7	88.06	87.60	1	3,422	0.03%
2018/12/24	34	88.20	34	88.54	87.80	0	3,432	0.00%
2018/12/22	16	87.50	12	87.62	87.00	4	3,409	0.12%
2018/12/21	18	86.06	22	86.91	87.90	-4	3,458	-0.12%
2018/12/20	31	87.08	44	87.40	86.10	-13	3,457	-0.38%
2018/12/19	40	88.09	27	87.00	86.30	13	3,453	0.38%
2018/12/18	45.7	89.60	35	89.63	89.20	10.7	3,436	0.31%
2018/12/17	56	93.90	41	93.87	92.40	15	3,428	0.44%
2018/12/14	18.3	95.55	24	95.70	96.00	-5.7	3,481	-0.16%
2018/12/13	19	95.08	20	95.21	94.00	-1	3,514	-0.03%
2018/12/12	45	94.49	52	95.38	94.40	-7	3,575	-0.20%
2018/12/11	20	95.74	16	95.83	95.30	4	3,569	0.11%
2018/12/10	19	93.33	37	92.75	93.40	-18	3,606	-0.50%
2018/12/07	41	93.33	56	94.70	92.50	-15	3,659	-0.41%
2018/12/06	62	92.73	47	93.94	93.70	15	3,676	0.41%
2018/12/05	29	99.11	28	98.09	97.70	1	3,711	0.03%
2018/12/04	41	103.27	20	102.85	102.50	21	3,734	0.56%
2018/12/03	55	104.83	36	105.07	106.00	19	3,734	0.51%
2018/11/30	21	95.54	20	95.43	97.30	1	3,645	0.03%
2018/11/29	23	97.75	36.4	97.48	96.00	-13.4	3,600	-0.37%
2018/11/28	16.4	90.82	16	91.35	92.90	0.4	3,511	0.01%
2018/11/27	42	88.02	54	87.95	88.30	-12	3,473	-0.35%
2018/11/26	2	85.45	51	85.93	86.00	-49	3,470	-1.41%
2018/11/23	42	87.66	13	84.52	84.20	29	3,469	0.84%
2018/11/22	19	89.56	27	89.83	88.00	-8	3,466	-0.23%
2018/11/21	9	89.20	14	89.96	90.50	-5	3,463	-0.14%
2018/11/20	10	89.64	6	89.87	89.70	4	3,505	0.11%
2018/11/19	15	89.61	12	89.32	90.60	3	3,567	0.08%
2018/11/16	24	89.36	11	89.69	88.20	13	3,596	0.36%
2018/11/15	21	88.36	22	88.55	89.00	-1	3,631	-0.03%
2018/11/14	32	89.81	19	89.68	88.10	13	3,646	0.36%
2018/11/13	18	88.38	20	86.89	90.50	-2	3,650	-0.05%
2018/11/12	17	89.59	18	89.09	88.50	-1	3,671	-0.03%
2018/11/09	10	90.24	12	90.56	90.80	-2	3,725	-0.05%
2018/11/08	21	90.75	27	90.62	90.00	-6	3,797	-0.16%
2018/11/07	4	90.50	6	91.30	90.70	-2	3,789	-0.05%
2018/11/06	22	91.42	30	90.88	89.40	-8	3,826	-0.21%
2018/11/05	23	92.46	40	92.10	93.90	-17	3,923	-0.43%
2018/11/02	59	91.83	43	91.09	91.20	16	3,973	0.40%
2018/11/01	64	88.97	57	88.75	89.00	7	3,933	0.18%
2018/10/31	39	83.18	61	83.76	85.00	-22	3,880	-0.57%
2018/10/30	17	77.44	23	77.92	78.50	-6	3,804	-0.16%
2018/10/29	29	77.18	26	77.71	77.30	3	3,789	0.08%
2018/10/26	30	77.43	31	77.90	77.10	-1	3,782	-0.03%
2018/10/25	44	77.45	36	77.83	77.10	8	3,755	0.21%
2018/10/24	33	78.86	52	79.22	80.60	-19	3,702	-0.51%
2018/10/23	14	77.52	23	77.75	77.70	-9	3,653	-0.25%
2018/10/22	45	76.35	95	76.71	78.50	-50	3,583	-1.40%
2018/10/19	203	73.91	122	74.32	74.00	81	3,509	2.31%	大買/大賣/
2018/10/18	77	83.73	36	82.96	80.50	41	3,311	1.24%
2018/10/17	20	89.41	30	89.40	88.60	-10	3,255	-0.31%
2018/10/16	24	89.27	20	89.36	88.60	4	3,242	0.12%
2018/10/15	30	89.32	26	89.65	89.90	4	3,202	0.12%
2018/10/12	32	83.09	44	84.36	87.80	-12	3,135	-0.38%
2018/10/11	65	80.29	33	80.70	79.90	32	3,077	1.04%
2018/10/09	12	87.88	13	88.07	88.10	-1	3,063	-0.03%
2018/10/08	33	88.54	27	88.73	87.50	6	3,165	0.19%
2018/10/05	38	91.78	35	90.73	88.50	3	3,258	0.09%
2018/10/04	51	95.16	81	93.91	96.00	-30	3,211	-0.93%
2018/10/03	76	101.06	33	100.80	100.50	43	3,180	1.35%
2018/10/02	11	103.18	7	103.14	104.00	4	3,246	0.12%
2018/10/01	7	102.64	18	103.44	103.00	-11	3,247	-0.34%
2018/09/28	56	100.35	52	99.91	101.50	4	3,251	0.12%
2018/09/27	15	100.09	16	100.38	102.00	-1	3,249	-0.03%
2018/09/26	45	101.25	35	101.51	99.00	10	3,230	0.31%
2018/09/25	16	102.13	27	102.65	104.00	-11	3,271	-0.34%
2018/09/21	17	100.48	14	101.21	103.00	3	3,313	0.09%
2018/09/20	80	102.11	65	100.64	99.10	15	3,307	0.45%
2018/09/19	54	104.54	52	104.68	108.00	2	3,297	0.06%
2018/09/18	45	107.64	70	108.23	103.50	-25	3,277	-0.76%
2018/09/17	27	105.57	31	106.37	107.00	-4	3,243	-0.12%
2018/09/14	60	102.15	33	103.05	106.00	27	3,247	0.83%
2018/09/13	51	99.28	45	98.76	101.00	6	3,211	0.19%
2018/09/12	26	93.96	52	94.56	95.00	-26	3,167	-0.82%
2018/09/11	52	92.27	53	91.79	91.60	-1	3,169	-0.03%
2018/09/10	36	101.32	23	102.01	98.50	13	3,113	0.42%
2018/09/07	58	108.43	60	108.89	108.50	-2	3,191	-0.06%
2018/09/06	8	115.44	3	115.50	115.00	5	3,144	0.16%
2018/09/05	9	117.72	17	117.79	116.50	-8	3,166	-0.25%
2018/09/04	16	117.69	6	117.08	117.00	10	3,209	0.31%
2018/09/03	11	118.45	8	118.69	117.50	3	3,234	0.09%
2018/08/31	28	118.68	36	118.93	119.50	-8	3,264	-0.25%
2018/08/30	11	118.09	15	118.47	118.50	-4	3,300	-0.12%
2018/08/29	5	117.90	22	118.36	117.00	-17	3,384	-0.50%
2018/08/28	17	119.03	5	119.40	118.00	12	3,482	0.34%
2018/08/27	24	116.54	50	117.23	119.50	-26	3,665	-0.71%
2018/08/24	105	115.96	76	115.83	114.50	29	3,643	0.80%	大買/
2018/08/23	20	117.55	22	117.27	116.50	-2	3,654	-0.05%
2018/08/22	42.3	120.02	19	119.34	118.50	23.3	3,627	0.64%
2018/08/21	15.2	123.61	14	124.25	124.00	1.2	3,596	0.03%
2018/08/20	27	123.65	25	123.24	123.50	2	3,587	0.06%
2018/08/17	27.3	123.44	26	123.75	124.00	1.3	3,588	0.04%
2018/08/16	33.2	118.15	30	118.50	122.00	3.2	3,585	0.09%
2018/08/15	80	122.74	113	123.31	119.00	-33	3,548	-0.93%	大賣/
2018/08/14	13	119.38	10	119.75	118.00	3	3,478	0.09%
2018/08/13	49	122.79	31	119.61	118.50	18	3,488	0.52%
2018/08/10	95	123.63	81	124.19	123.50	14	3,472	0.40%
2018/08/09	32	118.09	71.2	117.51	122.50	-39.2	3,360	-1.17%
2018/08/08	9	111.56	10	112.15	111.50	-1	3,306	-0.03%
2018/08/07	18	111.56	21	111.98	112.50	-3	3,316	-0.09%
2018/08/06	24	118.44	12	117.58	118.50	12	3,342	0.36%
2018/08/03	7	119.36	6	118.33	118.00	1	3,377	0.03%
2018/08/02	8	120.06	21	119.62	118.00	-13	3,449	-0.38%
2018/08/01	25	120.76	4	121.50	122.50	21	3,496	0.60%
2018/07/31	10	117.75	30	116.80	117.50	-20	3,537	-0.57%
2018/07/30	2	118.50	4	116.50	116.50	-2	3,544	-0.06%
2018/07/27	4	119.13	8	119.94	119.50	-4	3,536	-0.11%
2018/07/26	25	119.54	7	118.79	119.50	18	3,541	0.51%
2018/07/25	8	116.44	18	116.22	116.50	-10	3,583	-0.28%
2018/07/24	4	117.75	6	118.42	119.00	-2	3,575	-0.06%
2018/07/23	12	117.13	4	116.88	118.00	8	3,571	0.22%
2018/07/20	38	117.75	58	117.13	117.50	-20	3,600	-0.56%
2018/07/19	70	121.25	44	120.30	119.50	26	3,643	0.71%
2018/07/18	35	120.26	32	121.03	122.00	3	3,763	0.08%
2018/07/17	46	118.11	35	117.93	119.00	11	3,816	0.29%
2018/07/16	80	113.86	80	115.01	114.50	0	3,784	0.00%
2018/07/13	85	121.58	218	119.29	116.00	-133	3,694	-3.60%	大賣/鉅額交易
2018/07/12	16	119.59	19	120.29	120.50	-3	3,560	-0.08%
2018/07/11	77	119.36	23	119.43	120.00	54	3,557	1.52%
2018/07/10	122	116.51	85	115.32	117.50	37	3,494	1.06%	大買/
2018/07/09	47	110.98	26	111.02	110.00	21	3,401	0.62%
2018/07/06	41	109.30	41	109.37	110.00	0	3,384	0.00%
2018/07/05	30	112.33	41	111.54	109.50	-11	3,380	-0.33%
2018/07/04	39	108.27	37	107.31	110.00	2	3,344	0.06%
2018/07/03	38	110.80	27	110.06	105.50	11	3,344	0.33%
2018/07/02	52	111.44	51	111.24	110.50	1	3,314	0.03%
2018/06/29	34	107.09	33	107.35	107.50	1	3,286	0.03%
2018/06/28	52	109.82	62	108.02	107.00	-10	3,290	-0.30%
2018/06/27	15	105.07	18	105.83	105.50	-3	3,365	-0.09%
2018/06/26	17	103.82	17	102.41	101.50	0	3,401	0.00%
2018/06/25	8	101.56	14	101.49	101.50	-6	3,365	-0.18%
2018/06/22	34	102.00	53	102.06	101.00	-19	3,347	-0.57%
2018/06/21	16	104.97	16	105.16	105.00	0	3,335	0.00%
2018/06/20	21	105.29	31	104.34	104.00	-10	3,314	-0.30%
2018/06/19	31	106.79	21	105.64	104.00	10	3,251	0.31%
2018/06/15	66	107.55	66	107.78	108.50	0	3,193	0.00%
2018/06/14	34	100.07	35	100.96	100.00	-1	3,047	-0.03%
2018/06/13	22	101.70	17	101.79	101.00	5	3,044	0.16%
2018/06/12	6	99.00	6	99.63	99.80	0	3,020	0.00%
2018/06/11	33	100.03	39	100.42	100.00	-6	2,980	-0.20%
2018/06/08	14	98.62	13	98.74	98.60	1	2,958	0.03%
2018/06/07	15	100.77	26	102.52	99.90	-11	2,941	-0.37%
2018/06/06	33	105.09	41	105.29	104.50	-8	2,901	-0.28%
2018/06/05	51	102.87	60	103.06	102.00	-9	2,823	-0.32%
2018/06/04	125	101.88	106	101.55	104.00	19	2,728	0.70%	大買/大賣/
2018/06/01	34	94.22	30	94.79	96.00	4	2,558	0.16%
2018/05/31	26	94.87	54	95.05	94.60	-28	2,535	-1.10%
2018/05/30	18	90.74	20	91.44	92.40	-2	2,465	-0.08%
2018/05/29	32	91.93	31	91.81	91.70	1	2,454	0.04%
2018/05/28	10	92.52	12	93.08	92.90	-2	2,461	-0.08%
2018/05/25	36	93.27	8	93.44	92.70	28	2,475	1.13%
2018/05/24	6	92.78	60	93.18	95.00	-54	2,521	-2.14%
2018/05/23	59	92.23	27	92.69	90.40	32	2,485	1.29%
2018/05/22	8	91.83	30	92.69	93.90	-22	2,466	-0.89%
2018/05/21	8	90.39	10	91.04	92.70	-2	2,466	-0.08%
2018/05/18	39	92.14	20	92.78	91.40	19	2,447	0.78%
2018/05/17	27	93.98	27	94.16	94.70	0	2,442	0.00%
2018/05/16	3	95.40	4	95.85	96.30	-1	2,433	-0.04%
2018/05/15	20	93.79	18	93.71	94.30	2	2,421	0.08%
2018/05/14	52	93.42	37	94.08	94.00	15	2,407	0.62%
2018/05/11	6	88.50	8	88.96	88.80	-2	2,343	-0.09%
2018/05/10	16	88.75	13	88.96	88.70	3	2,309	0.13%
2018/05/09	14	90.11	15	91.47	91.80	-1	2,253	-0.04%
2018/05/08	19	88.35	37	88.38	89.10	-18	2,205	-0.82%
2018/05/07	7	85.51	6	86.65	85.30	1	2,158	0.05%
2018/05/04	8	85.99	2	85.50	85.50	6	2,146	0.28%
2018/05/03	13	87.05	32	87.02	85.50	-19	2,144	-0.89%
2018/05/02	36	87.29	30	87.97	86.10	6	2,147	0.28%
2018/04/30	22	82.65	9	82.82	82.70	13	2,098	0.62%
2018/04/27	18	81.70	16	82.35	82.50	2	2,155	0.09%
2018/04/26	34	81.93	26	83.08	82.00	8	2,142	0.37%
2018/04/25	18	82.94	44	81.41	83.50	-26	2,148	-1.21%
2018/04/24	67	78.33	22	77.22	78.10	45	2,099	2.14%
2018/04/23	44	84.27	20	88.48	82.70	24	1,979	1.21%
2018/04/20	13	92.75	2	93.70	91.80	11	1,900	0.58%
2018/04/19	14	93.41	9	93.99	92.20	5	1,905	0.26%
2018/04/18	2	89.45	32	88.85	92.00	-30	1,960	-1.53%
2018/04/17	19	89.31	9	88.74	88.70	10	1,973	0.51%
2018/04/16	3	93.20	15	91.47	92.00	-12	2,001	-0.60%
2018/04/13	1	93.10	4	93.60	92.10	-3	2,019	-0.15%
2018/04/12	2	94.80	3	94.77	93.90	-1	2,076	-0.05%
2018/04/11	33	94.73	49	94.51	94.30	-16	2,105	-0.76%
2018/04/10	14	94.37	9	94.33	93.90	5	2,132	0.23%
2018/04/09	7	94.66	11	94.97	95.00	-4	2,233	-0.18%
2018/04/03	35	94.67	38	95.47	96.50	-3	2,231	-0.13%
2018/04/02	36	96.52	11	97.02	95.50	25	2,238	1.12%
2018/03/31	27	97.26	17	96.99	97.30	10	2,277	0.44%
2018/03/30	61	97.17	93	96.42	99.00	-32	2,278	-1.40%
2018/03/29	48	91.54	54	91.39	92.10	-6	2,137	-0.28%
2018/03/28	8	86.93	12	86.58	86.00	-4	2,066	-0.19%
2018/03/27	5	87.92	10	88.05	88.00	-5	2,052	-0.24%
2018/03/26	23	87.57	21	87.34	87.00	2	2,060	0.10%
2018/03/23	35	89.10	9	89.40	89.00	26	2,070	1.26%
2018/03/22	7	90.77	6	90.67	91.00	1	2,075	0.05%
2018/03/21	7	91.76	16	91.15	91.20	-9	2,105	-0.43%
2018/03/20	4	91.50	5	91.42	91.50	-1	2,123	-0.05%
2018/03/19	8	91.95	10	92.58	93.00	-2	2,137	-0.09%
2018/03/16	4	90.63	3	91.10	91.20	1	2,133	0.05%
2018/03/15	3	90.87	4	90.50	90.20	-1	2,149	-0.05%
2018/03/14	0	0.00	2	91.95	91.60	-2	2,174	-0.09%
2018/03/13	6	90.23	13	90.63	91.50	-7	2,189	-0.32%
2018/03/12	10	88.89	18	88.97	89.40	-8	2,192	-0.36%
2018/03/09	21	87.00	14	86.54	86.40	7	2,235	0.31%
2018/03/08	7	87.21	10	88.11	88.00	-3	2,275	-0.13%
2018/03/07	24	88.25	11	88.20	88.00	13	2,287	0.57%
2018/03/06	10	91.38	26	90.68	90.10	-16	2,320	-0.69%
2018/03/05	2	91.85	20	91.51	90.80	-18	2,398	-0.75%
2018/03/02	11	92.13	9	92.16	92.00	2	2,430	0.08%
2018/03/01	7	93.20	7	93.56	93.10	0	2,506	0.00%
2018/02/27	17	92.95	8	93.21	93.40	9	2,516	0.36%
2018/02/26	24	92.91	29	92.90	94.00	-5	2,522	-0.20%
2018/02/23	0	87.80	2	88.80	88.00	-2	2,490	-0.08%
2018/02/22	23	88.40	4	88.53	87.90	19	2,546	0.75%
2018/02/21	24	89.31	1	88.50	89.90	23	2,596	0.89%
2018/02/12	21	87.30	22	87.33	86.90	-1	2,682	-0.04%
2018/02/09	8	85.94	7	86.77	86.00	1	2,740	0.04%
2018/02/08	2	87.30	31	88.93	88.00	-29	2,716	-1.07%
2018/02/07	2	87.95	3	88.20	87.60	-1	2,714	-0.04%
2018/02/06	30	83.69	29	84.53	86.10	1	2,729	0.04%
2018/02/05	12	85.48	3	87.33	88.50	9	2,707	0.33%
2018/02/02	1	87.80	4	88.25	88.00	-3	2,740	-0.11%
2018/02/01	27	89.08	6	87.60	87.60	21	2,788	0.75%
2018/01/31	21	88.68	37	90.27	90.40	-16	2,798	-0.57%
2018/01/30	34	90.45	32	92.02	89.20	2	2,863	0.07%
2018/01/29	6	89.98	4	90.60	90.50	2	2,917	0.07%
2018/01/26	6	89.92	8	90.08	90.40	-2	2,937	-0.07%
2018/01/25	18	90.92	11	90.43	90.00	7	2,963	0.24%
2018/01/24	31	91.28	12	91.78	93.10	19	2,984	0.64%
2018/01/23	23	93.47	34	93.32	92.30	-11	3,020	-0.36%
2018/01/22	9	90.02	6	89.95	90.00	3	3,064	0.10%
2018/01/19	28	89.67	22	89.71	90.00	6	3,074	0.20%
2018/01/18	6	93.17	5	92.98	91.50	1	3,062	0.03%
2018/01/17	10	92.44	16.2	93.17	93.00	-6.2	3,137	-0.20%
2018/01/16	11	92.28	9	92.64	91.90	2	3,137	0.06%
2018/01/15	60.2	93.42	54	94.13	93.00	6.2	3,122	0.20%
2018/01/12	32	94.36	32.4	94.21	94.00	-0.4	3,088	-0.01%
2018/01/11	6	88.30	12	88.12	87.80	-6	3,018	-0.20%
2018/01/10	6	88.12	3	88.17	87.60	3	3,010	0.10%
2018/01/09	23	91.27	18	91.39	90.70	5	2,997	0.17%
2018/01/08	22	91.30	21	91.85	92.80	1	2,984	0.03%
2018/01/05	4	88.73	6	88.58	88.80	-2	2,947	-0.07%
2018/01/04	30	88.03	18.1	89.37	90.30	12	2,927	0.41%
2018/01/03	73	88.50	57.1	88.93	89.00	15.9	2,900	0.55%
2018/01/02	12	83.17	9.4	83.93	83.80	2.6	2,836	0.09%