中美晶 (5483)-新光-台中券商分點個股進出

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

中美晶

(5483)

可現股當沖

股價
160.5
漲跌
▼3.0
漲幅
-1.83%
成交量
2,909張
產業
上櫃半導體類股
1581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

中美晶 (5483)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	6.1	163.00	5.1	163.39	160.50	1	3,302	0.03%
2024/11/21	4.3	161.13	13.4	162.46	163.50	-9.2	3,276	-0.28%
2024/11/20	10	160.65	0	160.50	162.50	10	3,245	0.31%
2024/11/19	4.4	159.70	12.1	160.04	162.00	-7.7	3,215	-0.24%
2024/11/18	5	161.70	1.1	161.09	162.50	3.9	3,163	0.12%
2024/11/15	8.3	161.76	14.6	161.96	161.00	-6.3	3,153	-0.20%
2024/11/14	6.1	159.18	3.1	159.35	159.00	3	3,130	0.10%
2024/11/13	7.4	158.48	5	159.50	158.00	2.4	3,127	0.08%
2024/11/12	18.5	160.01	1	160.00	159.50	17.5	3,126	0.56%
2024/11/11	16.2	163.28	5.5	163.68	163.00	10.7	3,094	0.35%
2024/11/08	13.8	163.73	12.5	163.36	163.50	1.3	3,044	0.04%
2024/11/07	22.7	152.99	29	154.98	155.50	-6.3	2,950	-0.21%
2024/11/06	12.7	154.21	10.3	154.89	153.50	2.4	2,897	0.08%
2024/11/05	1	154.56	0	0.00	157.00	1	2,909	0.04%
2024/11/04	7.6	155.55	2.3	156.59	154.50	5.3	2,924	0.18%
2024/11/01	1	157.99	0	0.00	158.50	1	3,005	0.03%
2024/10/30	2.3	157.53	1.2	158.08	157.50	1.1	3,020	0.04%
2024/10/29	5.4	159.51	4	159.01	159.00	1.3	3,029	0.04%
2024/10/28	2.3	162.57	4	162.50	162.00	-1.8	3,060	-0.06%
2024/10/25	0.3	163.92	0.1	163.95	163.00	0.2	3,118	0.01%
2024/10/24	8	162.75	1.8	163.64	162.00	6.2	3,162	0.20%
2024/10/23	1.1	164.09	0	164.50	163.50	1.1	3,239	0.03%
2024/10/22	4.1	163.52	1	163.00	163.50	3.1	3,300	0.09%
2024/10/21	12	163.50	11	163.50	163.50	1	3,370	0.03%
2024/10/18	5.2	166.10	2	164.00	162.00	3.2	3,442	0.09%
2024/10/17	1	166.00	0	0.00	166.00	1	3,511	0.03%
2024/10/16	8.1	165.32	1	165.02	165.00	7.1	3,566	0.20%
2024/10/15	7.9	168.10	2	168.00	166.50	5.9	3,587	0.17%
2024/10/14	4	170.00	6	169.00	168.50	-2	3,593	-0.06%
2024/10/11	10.4	165.19	1	165.50	166.00	9.4	3,592	0.26%
2024/10/09	2.2	167.00	0	167.50	166.00	2.2	3,571	0.06%
2024/10/08	5.2	166.33	0	0.00	166.00	5.2	3,573	0.14%
2024/10/07	11.1	169.00	1	172.00	168.00	10.1	3,587	0.28%
2024/10/04	6.7	171.23	3	171.00	170.00	3.6	3,585	0.10%
2024/10/01	4.2	175.38	7	174.79	176.00	-2.8	3,556	-0.08%
2024/09/30	4	176.00	4	176.75	177.00	0	3,577	0.00%
2024/09/27	9.1	174.46	2.2	175.54	175.00	6.9	3,614	0.19%
2024/09/26	10.4	174.85	0.2	175.00	173.00	10.2	3,660	0.28%
2024/09/25	7.1	176.07	8.7	176.73	176.00	-1.6	3,662	-0.04%
2024/09/24	4.4	172.70	1.1	173.50	172.00	3.3	3,608	0.09%
2024/09/23	15	176.37	1	175.50	175.50	14	3,506	0.40%
2024/09/20	12.2	180.05	0	0.00	178.50	12.2	3,469	0.35%
2024/09/19	7	183.14	1	185.00	181.50	6	3,449	0.17%
2024/09/18	3	184.17	0	0.00	184.00	3	3,439	0.09%
2024/09/16	2	185.50	0	0.00	186.00	2	3,457	0.06%
2024/09/12	1.1	183.46	2	183.25	184.50	-0.9	3,540	-0.02%
2024/09/11	16.3	179.74	0.6	181.95	180.50	15.8	3,550	0.44%
2024/09/10	2.1	185.52	1	184.00	184.00	1.1	3,502	0.03%
2024/09/06	2	190.25	0	0.00	189.00	2	3,514	0.06%
2024/09/05	1	190.50	2.1	191.99	191.00	-1.1	3,507	-0.03%
2024/09/04	2	189.51	0	0.00	189.00	2	3,535	0.06%
2024/08/30	3	196.83	3.5	197.07	199.00	-0.5	3,583	-0.01%
2024/08/29	0.2	194.50	0	197.00	198.00	0.2	3,609	0.01%
2024/08/28	1.1	198.43	2.1	197.95	196.50	-1	3,686	-0.03%
2024/08/27	3	195.84	4	198.00	199.00	-1	3,748	-0.03%
2024/08/26	2	200.25	3	198.33	199.00	-1	3,796	-0.03%
2024/08/23	5	198.40	2.1	199.96	200.00	2.9	3,827	0.08%
2024/08/22	4.1	200.00	7.2	200.58	201.50	-3.1	3,842	-0.08%
2024/08/21	2	195.00	7.1	196.62	198.50	-5.1	3,858	-0.13%
2024/08/20	2	194.50	2	195.00	195.50	0	3,869	0.00%
2024/08/19	5	190.80	3	192.83	194.50	2	3,950	0.05%
2024/08/16	3.3	191.59	1	192.00	190.50	2.3	3,999	0.06%
2024/08/15	2	188.75	3.6	190.59	188.50	-1.6	4,063	-0.04%
2024/08/14	6.1	189.93	3.1	190.24	190.00	3	4,151	0.07%
2024/08/13	2	187.25	2	188.75	186.50	0	4,209	0.00%
2024/08/12	1	187.00	2	187.25	188.00	-1	4,220	-0.02%
2024/08/09	3.1	187.00	5	188.00	186.50	-1.9	4,248	-0.05%
2024/08/08	2	182.50	1.2	184.83	183.50	0.8	4,263	0.02%
2024/08/07	4.2	182.38	6	182.75	186.00	-1.8	4,326	-0.04%
2024/08/06	3.2	181.74	2.1	181.79	181.00	1.1	4,333	0.03%
2024/08/05	9.3	179.70	18.1	179.23	182.00	-8.8	4,312	-0.20%
2024/08/02	12.1	193.42	8.3	194.49	191.50	3.9	4,258	0.09%
2024/08/01	8.2	196.01	7.1	196.57	198.50	1.2	4,283	0.03%
2024/07/31	5.2	193.64	10	197.15	192.50	-4.8	4,295	-0.11%
2024/07/30	1.2	193.93	1	196.00	198.00	0.2	4,293	0.01%
2024/07/29	10	198.25	1	199.50	195.00	9	4,267	0.21%
2024/07/26	6.1	198.98	4	200.13	199.50	2.1	4,242	0.05%
2024/07/23	10.1	215.39	9.2	214.72	215.50	0.9	4,175	0.02%
2024/07/22	16.2	218.15	17.3	216.09	215.50	-1.2	4,130	-0.03%
2024/07/19	9	225.67	3	226.67	225.00	6	4,067	0.15%
2024/07/18	7.2	228.96	2.3	227.07	230.00	4.9	4,066	0.12%
2024/07/17	3.4	227.21	0.4	227.79	223.50	3	3,999	0.08%
2024/07/16	0.3	228.50	5.6	228.44	227.50	-5.3	4,031	-0.13%
2024/07/15	0.2	233.50	4.1	232.64	233.00	-3.9	4,115	-0.09%
2024/07/12	1.6	228.75	9.3	231.49	232.50	-7.7	4,145	-0.19%
2024/07/11	0.5	229.80	6.4	230.72	231.00	-5.9	4,157	-0.14%
2024/07/10	4.9	227.38	4	228.28	229.00	0.9	4,272	0.02%
2024/07/09	1.1	222.95	0.1	223.98	225.50	0.9	4,295	0.02%
2024/07/08	3.2	223.13	2.2	223.55	224.50	1	4,285	0.02%
2024/07/05	1.2	223.44	6.9	220.43	224.00	-5.7	4,251	-0.13%
2024/07/04	2	219.26	9.5	220.57	222.00	-7.5	4,235	-0.18%
2024/07/03	3.2	214.06	7.2	215.49	217.00	-4	4,217	-0.09%
2024/07/02	15.3	218.45	11.9	217.71	217.00	3.4	4,160	0.08%
2024/07/01	1	220.96	8.8	220.56	222.00	-7.8	4,050	-0.19%
2024/06/28	0	0.00	2	218.00	217.50	-2	4,044	-0.05%
2024/06/27	5.6	219.57	4.7	219.59	218.00	0.9	4,159	0.02%
2024/06/26	1.2	219.80	6.7	220.33	221.50	-5.6	4,453	-0.12%
2024/06/25	0.3	218.00	10	216.54	218.00	-9.8	4,710	-0.21%
2024/06/24	3.1	214.23	4.1	214.88	213.50	-1.1	4,934	-0.02%
2024/06/21	3.6	214.57	2.1	213.98	214.00	1.5	5,046	0.03%
2024/06/20	2	212.25	7.6	214.43	215.50	-5.6	5,106	-0.11%
2024/06/19	14.7	216.29	17.2	214.73	210.50	-2.5	5,254	-0.05%
2024/06/18	2.3	211.62	3.9	212.87	214.00	-1.6	5,567	-0.03%
2024/06/17	2	211.00	2.1	211.22	212.50	-0.1	6,185	0.00%
2024/06/14	1.1	210.47	1.3	211.18	210.50	-0.2	6,672	0.00%
2024/06/13	6.3	211.50	20.1	212.34	211.50	-13.8	6,736	-0.21%
2024/06/12	1.3	212.74	0.1	211.50	212.50	1.2	6,807	0.02%
2024/06/11	7.3	207.76	7	208.81	210.00	0.3	6,994	0.00%
2024/06/07	16	210.00	17	210.41	209.50	-1	7,164	-0.01%
2024/06/06	10.1	212.29	9	211.89	212.00	1	7,245	0.01%
2024/06/05	3.2	213.73	8.7	212.92	213.50	-5.4	7,340	-0.07%
2024/06/04	9.2	211.50	4.2	212.50	212.50	5	7,787	0.06%
2024/06/03	21.4	210.32	26.7	212.01	214.00	-5.3	7,889	-0.07%
2024/05/31	18.2	205.29	15.2	206.99	208.50	3	7,851	0.04%
2024/05/30	1.1	200.52	1.4	200.80	205.50	-0.3	7,872	0.00%
2024/05/29	13	201.69	12.2	203.49	203.00	0.9	7,885	0.01%
2024/05/28	2	204.25	3	205.00	205.00	-1	7,951	-0.01%
2024/05/27	4.1	205.63	9.2	205.83	205.50	-5.1	7,949	-0.06%
2024/05/24	5.1	199.95	9.1	202.05	202.50	-4	7,948	-0.05%
2024/05/23	7.1	201.64	12.4	202.67	201.50	-5.4	7,944	-0.07%
2024/05/22	4.2	200.60	22.2	203.36	202.50	-18.1	7,874	-0.23%
2024/05/21	2.1	197.57	3	198.00	199.00	-0.9	7,822	-0.01%
2024/05/20	2.9	198.67	4.4	198.74	199.00	-1.5	7,770	-0.02%
2024/05/17	6.6	195.16	22	194.75	195.50	-15.4	7,679	-0.20%
2024/05/16	2	191.25	10	191.60	191.50	-8	7,631	-0.10%
2024/05/15	5.1	189.91	6.2	190.61	191.00	-1.1	7,680	-0.01%
2024/05/14	4.4	189.19	2	190.25	189.00	2.4	7,778	0.03%
2024/05/13	15.1	190.26	24	189.48	189.00	-8.9	7,797	-0.11%
2024/05/10	7	192.15	15	193.73	194.50	-8	7,742	-0.10%
2024/05/09	1	192.51	16	193.91	194.00	-15	7,689	-0.19%
2024/05/08	12.2	192.83	7.1	192.56	193.00	5.1	7,684	0.07%
2024/05/07	11.2	193.46	4	194.00	194.00	7.2	7,657	0.09%
2024/05/06	0.1	194.25	4	194.50	197.00	-3.9	7,633	-0.05%
2024/05/03	6.5	195.91	3	193.67	192.50	3.5	7,644	0.05%
2024/05/02	2.2	194.75	6	194.25	196.00	-3.8	7,677	-0.05%
2024/04/30	1.1	195.87	2	195.00	195.50	-0.9	7,715	-0.01%
2024/04/29	18.1	193.39	5	193.60	194.50	13	7,770	0.17%
2024/04/26	16.1	192.59	10	192.20	192.50	6.1	7,809	0.08%
2024/04/25	13.9	192.50	2	191.51	191.50	11.8	7,832	0.15%
2024/04/24	13.1	193.28	17	194.18	194.00	-3.9	7,903	-0.05%
2024/04/23	4.2	188.96	2	191.75	188.50	2.2	7,969	0.03%
2024/04/22	12.4	190.17	14	189.04	188.50	-1.6	8,055	-0.02%
2024/04/19	19.1	194.86	11.6	193.79	192.00	7.6	8,008	0.09%
2024/04/18	8.2	199.61	1.4	198.29	199.50	6.9	7,978	0.09%
2024/04/17	2.3	202.11	5	203.70	202.00	-2.7	8,054	-0.03%
2024/04/16	37.1	199.90	34.1	199.88	199.00	3	8,071	0.04%
2024/04/15	7.6	208.27	5.2	208.10	208.50	2.4	7,963	0.03%
2024/04/12	5.2	211.78	7.1	212.21	211.50	-1.9	7,933	-0.02%
2024/04/11	13.3	209.43	9	210.00	210.00	4.3	7,977	0.05%
2024/04/10	7.6	211.57	11	212.59	211.00	-3.4	8,052	-0.04%
2024/04/09	2.3	210.08	4	210.50	210.50	-1.7	8,170	-0.02%
2024/04/08	5.2	209.82	3	210.33	210.50	2.2	8,228	0.03%
2024/04/03	2.1	209.81	10	211.60	211.00	-7.9	8,250	-0.10%
2024/04/02	10.4	210.02	9.5	210.32	209.50	1	8,294	0.01%
2024/04/01	24.3	210.06	2.6	209.86	208.00	21.7	8,371	0.26%
2024/03/29	22.1	211.84	43.2	213.97	214.50	-21.1	8,349	-0.25%
2024/03/28	86	219.01	39.7	218.17	215.00	46.3	8,105	0.57%
2024/03/27	58.3	218.22	43.2	219.00	223.50	15.1	7,891	0.19%
2024/03/26	21.1	217.68	12.5	218.92	214.00	8.6	7,710	0.11%
2024/03/25	13.6	222.62	5.1	221.81	220.00	8.5	7,706	0.11%
2024/03/22	19.8	226.27	22	224.31	224.00	-2.2	7,788	-0.03%
2024/03/21	63.1	235.03	64.5	234.45	232.50	-1.4	7,772	-0.02%
2024/03/20	82.6	236.89	73.2	237.03	240.00	9.4	7,614	0.12%
2024/03/19	65.5	222.15	77.8	221.88	226.00	-12.3	7,048	-0.17%
2024/03/18	28.7	206.65	10.5	206.15	207.50	18.2	6,610	0.27%
2024/03/15	5.8	207.33	5.5	207.95	207.50	0.3	6,664	0.01%
2024/03/14	15.1	212.80	27	214.79	208.50	-11.9	6,596	-0.18%
2024/03/13	16.7	217.98	26.2	219.51	215.50	-9.5	6,432	-0.15%
2024/03/12	9.2	211.85	10.2	213.37	214.50	-1	6,260	-0.02%
2024/03/11	8	209.35	7.1	210.34	209.00	0.9	6,205	0.01%
2024/03/08	49.2	212.37	97	212.70	209.00	-47.8	6,145	-0.78%
2024/03/07	12.7	199.32	17.9	200.02	200.50	-5.2	5,714	-0.09%
2024/03/06	4.4	196.73	2.3	196.61	197.00	2.1	5,628	0.04%
2024/03/05	4.2	195.54	8.5	195.71	197.00	-4.3	5,650	-0.08%
2024/03/04	2.3	192.59	17	193.35	193.50	-14.8	5,690	-0.26%
2024/03/01	10	189.16	10.1	190.21	189.50	-0.1	5,804	0.00%
2024/02/29	2.2	186.02	3	186.00	185.50	-0.8	5,752	-0.01%
2024/02/27	2.2	186.41	5	187.10	186.00	-2.8	5,798	-0.05%
2024/02/26	1.2	188.13	4.3	188.12	188.00	-3	5,791	-0.05%
2024/02/23	0.4	188.01	4.3	188.13	187.00	-3.9	5,808	-0.07%
2024/02/22	0.8	187.83	2	187.99	188.50	-1.3	5,836	-0.02%
2024/02/21	4	186.50	3.1	186.49	185.50	1	5,847	0.02%
2024/02/20	7.5	184.96	8.2	185.62	186.00	-0.7	5,879	-0.01%
2024/02/19	4.4	183.72	3	184.17	184.50	1.4	5,904	0.02%
2024/02/16	13.2	182.65	132.2	182.01	184.00	-119	5,919	-2.01%	大賣/鉅額交易
2024/02/15	34.5	186.69	20.8	185.64	184.00	13.7	5,927	0.23%
2024/02/05	10	190.54	2.2	190.35	192.00	7.9	5,864	0.13%
2024/02/02	23.2	191.53	2.5	191.61	191.00	20.7	5,886	0.35%
2024/02/01	21.1	191.50	3	191.50	191.50	18	5,896	0.31%
2024/01/31	4.8	192.18	2	192.50	192.00	2.8	5,965	0.05%
2024/01/30	3.4	192.41	0	0.00	192.50	3.4	5,984	0.06%
2024/01/29	8.4	192.69	1.7	193.94	194.00	6.7	6,038	0.11%
2024/01/26	12.4	193.54	7.1	192.93	192.50	5.3	6,078	0.09%
2024/01/25	12.1	197.80	6.1	195.34	195.00	6	6,152	0.10%
2024/01/24	7	201.71	11.7	202.57	203.50	-4.7	6,207	-0.08%
2024/01/23	2	198.95	27	199.63	201.00	-25	6,164	-0.41%
2024/01/22	11.1	196.78	8	197.25	196.00	3.1	6,117	0.05%
2024/01/19	6.1	196.49	11.4	196.93	197.50	-5.3	6,077	-0.09%
2024/01/18	18.1	190.88	28.8	192.53	195.50	-10.7	6,074	-0.18%
2024/01/17	7	192.36	4.3	192.39	191.00	2.7	5,984	0.05%
2024/01/16	21.5	196.17	7.2	195.51	196.00	14.4	5,862	0.25%
2024/01/15	17.6	199.59	18.2	200.55	201.00	-0.6	5,754	-0.01%
2024/01/12	7	197.71	7	198.29	200.00	0	5,744	0.00%
2024/01/11	21.4	199.88	17.4	200.26	200.00	4	5,675	0.07%
2024/01/10	5.1	192.33	10.2	194.45	196.50	-5	5,572	-0.09%
2024/01/09	8.4	193.26	4.2	192.77	193.00	4.2	5,525	0.08%
2024/01/08	2.4	192.17	15	192.37	192.50	-12.7	5,490	-0.23%
2024/01/05	4.4	192.53	7	191.92	191.50	-2.6	5,465	-0.05%
2024/01/04	7.3	193.47	10.1	191.82	191.50	-2.9	5,417	-0.05%
2024/01/03	11.8	194.10	12	194.04	193.00	-0.2	5,373	0.00%
2024/01/02	9.3	194.89	6	197.66	201.00	3.3	5,226	0.06%
2023/12/29	14.1	193.93	9.1	194.62	196.00	5	5,147	0.10%
2023/12/28	30.7	196.97	21.3	196.74	196.00	9.3	5,112	0.18%
2023/12/27	35.4	201.16	32.2	200.98	200.50	3.2	5,047	0.06%
2023/12/26	26.2	202.31	22.6	202.77	207.50	3.6	4,939	0.07%
2023/12/25	7	197.21	9.2	197.33	198.50	-2.2	4,817	-0.05%
2023/12/22	3.1	197.34	6.1	197.50	199.00	-3	4,744	-0.06%
2023/12/21	5.3	197.05	3.2	197.31	198.50	2.1	4,666	0.04%
2023/12/20	76.3	197.84	10.9	198.91	198.00	65.4	4,595	1.42%
2023/12/19	19.2	197.35	31.6	198.26	200.50	-12.4	4,467	-0.28%
2023/12/18	19.1	200.84	34.7	201.81	200.50	-15.6	4,314	-0.36%
2023/12/15	48.2	195.32	62.7	196.30	197.50	-14.5	4,171	-0.35%
2023/12/14	33.4	189.34	20.8	190.33	191.50	12.6	3,986	0.32%
2023/12/13	23.1	188.93	14.3	188.81	187.50	8.9	3,933	0.23%
2023/12/12	14.8	190.12	100.3	190.49	190.50	-85.6	3,934	-2.17%
2023/12/11	2	185.26	6	185.92	185.50	-4	3,931	-0.10%
2023/12/08	12.1	185.83	7.2	186.26	184.50	4.9	3,926	0.12%
2023/12/07	6	184.83	8.1	185.86	183.50	-2.1	3,939	-0.05%
2023/12/06	1.5	183.09	31.3	183.91	184.50	-29.7	3,910	-0.76%
2023/12/05	27.5	180.41	2.8	179.77	180.50	24.7	3,885	0.64%
2023/12/04	14.1	183.75	37.7	183.51	183.00	-23.6	3,840	-0.62%
2023/12/01	8	183.13	4.4	184.27	184.50	3.7	3,828	0.10%
2023/11/30	27.8	184.74	15.5	184.61	183.00	12.3	3,797	0.32%
2023/11/29	10.8	184.27	24.1	184.87	185.00	-13.4	3,750	-0.36%
2023/11/28	20.4	182.26	31.8	182.98	182.00	-11.4	3,641	-0.31%
2023/11/27	15.2	178.10	4.5	178.67	177.50	10.7	3,479	0.31%
2023/11/24	2.2	178.50	15.6	178.57	179.00	-13.4	3,449	-0.39%
2023/11/22	5.3	173.14	39.1	174.41	173.50	-33.8	3,373	-1.00%
2023/11/21	17	176.12	10.1	175.50	175.00	6.9	3,346	0.21%
2023/11/20	24.3	176.22	1	175.00	175.00	23.3	3,336	0.70%
2023/11/17	7	177.07	3.2	177.64	177.50	3.8	3,321	0.11%
2023/11/16	5	174.60	4	175.88	176.50	1	3,282	0.03%
2023/11/15	5.4	174.47	12.1	175.45	174.00	-6.7	3,243	-0.21%
2023/11/14	59.2	173.70	39.2	173.86	173.50	20	3,212	0.62%
2023/11/13	40.1	176.41	21.3	176.62	175.50	18.8	3,173	0.59%
2023/11/10	26	174.42	33.8	174.71	175.00	-7.8	3,157	-0.25%
2023/11/09	5	171.30	34.3	171.53	172.50	-29.3	3,140	-0.93%
2023/11/08	9.2	173.37	10.2	173.89	172.50	-0.9	3,184	-0.03%
2023/11/07	9.1	173.93	12.2	174.86	175.00	-3.1	3,141	-0.10%
2023/11/06	20.2	174.87	37.6	174.84	175.00	-17.4	3,148	-0.55%
2023/11/03	25.1	172.12	19.2	173.00	173.00	5.9	3,136	0.19%
2023/11/02	19.2	170.68	29.4	170.91	173.00	-10.2	3,191	-0.32%
2023/11/01	41.2	167.07	69.1	167.56	170.00	-27.8	3,118	-0.89%
2023/10/31	31.1	164.27	19.2	164.29	163.50	11.9	3,015	0.39%
2023/10/30	5	162.80	11.2	164.28	164.50	-6.2	3,108	-0.20%
2023/10/27	0.1	161.00	2	161.25	161.50	-1.9	3,136	-0.06%
2023/10/26	17	159.82	12	160.29	159.00	5	3,209	0.16%
2023/10/25	7.1	163.28	1.4	163.37	162.50	5.7	3,262	0.18%
2023/10/24	3.1	161.02	2	161.25	161.00	1.1	3,337	0.03%
2023/10/23	2.2	161.05	7	161.29	161.50	-4.8	3,490	-0.14%
2023/10/20	8.5	161.00	5	161.30	161.50	3.5	3,591	0.10%
2023/10/19	3.1	162.17	6.1	162.43	162.50	-3.1	3,703	-0.08%
2023/10/18	18	164.11	8	164.56	163.50	10	3,798	0.26%
2023/10/17	17.1	167.12	24.4	166.57	166.00	-7.3	3,867	-0.19%
2023/10/16	21.3	165.81	21	166.07	166.00	0.3	4,055	0.01%
2023/10/13	1.1	165.95	5	166.00	166.00	-4	4,216	-0.09%
2023/10/12	6	165.17	13	166.08	166.50	-7	4,350	-0.16%
2023/10/11	6.1	163.75	19.1	164.29	164.50	-12.9	4,611	-0.28%
2023/10/06	2	161.00	9	161.56	161.50	-7	4,943	-0.14%
2023/10/05	5	160.00	3.2	160.88	162.00	1.8	5,309	0.03%
2023/10/04	8	159.19	12.3	159.74	159.00	-4.3	5,327	-0.08%
2023/10/03	4	160.75	5.4	161.37	161.00	-1.4	5,300	-0.03%
2023/10/02	7	160.36	10	159.50	162.00	-3	5,302	-0.06%
2023/09/28	6	157.00	6.3	157.42	157.00	-0.3	5,299	-0.01%
2023/09/27	4	156.50	3	157.17	157.00	1	5,305	0.02%
2023/09/26	6.2	158.64	2	157.75	157.00	4.2	5,314	0.08%
2023/09/25	0.7	159.79	20	160.05	160.50	-19.3	5,316	-0.36%
2023/09/22	3.2	156.81	5	157.50	160.00	-1.8	5,350	-0.03%
2023/09/21	13.1	159.50	4	159.13	158.00	9.1	5,345	0.17%
2023/09/20	5	162.20	11.5	162.35	162.00	-6.5	5,322	-0.12%
2023/09/19	12.1	163.71	1.1	163.96	163.50	11	5,329	0.21%
2023/09/18	7.1	165.08	11	165.64	165.00	-3.9	5,339	-0.07%
2023/09/15	17.3	165.43	21.3	165.86	166.50	-4	5,428	-0.07%
2023/09/14	33.5	164.61	28.1	164.46	164.00	5.4	5,382	0.10%
2023/09/13	6.1	160.92	10	160.80	161.00	-4	5,290	-0.07%
2023/09/12	17.9	160.49	27	160.65	161.00	-9.1	5,355	-0.17%
2023/09/11	10	157.10	19.4	157.17	157.00	-9.4	5,353	-0.18%
2023/09/08	26	155.69	15	156.27	155.50	11	5,383	0.20%
2023/09/07	9	158.89	15.2	160.30	158.00	-6.2	5,393	-0.11%
2023/09/06	6.3	158.82	4.1	158.87	158.50	2.2	5,367	0.04%
2023/09/05	6	159.50	4	159.13	160.00	2	5,363	0.04%
2023/09/04	9.1	159.29	7.4	159.80	160.00	1.6	5,371	0.03%
2023/09/01	14.2	158.17	39.3	158.39	158.50	-25.1	5,370	-0.47%
2023/08/31	41.8	157.40	6	157.33	156.50	35.8	5,404	0.66%
2023/08/30	6.3	156.54	3.1	156.67	156.50	3.2	5,424	0.06%
2023/08/29	6	155.42	7	155.43	155.50	-1	5,451	-0.02%
2023/08/28	6	154.58	11.5	154.78	154.50	-5.5	5,477	-0.10%
2023/08/25	3.2	152.54	5.5	152.82	152.50	-2.3	5,505	-0.04%
2023/08/24	8	154.13	10.8	154.36	154.50	-2.8	5,537	-0.05%
2023/08/23	8.3	154.76	13	155.08	155.00	-4.7	5,562	-0.08%
2023/08/22	11.1	153.28	1	153.50	153.00	10.1	5,614	0.18%
2023/08/21	15	153.33	6.2	153.92	153.50	8.8	5,652	0.16%
2023/08/18	13.5	154.79	14	155.50	154.00	-0.5	5,687	-0.01%
2023/08/17	7.4	154.69	13	154.88	156.50	-5.6	5,682	-0.10%
2023/08/16	8.1	151.33	4	151.13	152.00	4.1	5,669	0.07%
2023/08/15	9	154.50	5	154.00	153.00	4	5,663	0.07%
2023/08/14	13.3	153.55	19	153.29	154.50	-5.7	5,662	-0.10%
2023/08/11	8.1	158.76	5.1	157.94	157.50	3	5,620	0.05%
2023/08/10	11.1	158.64	6.1	157.85	158.50	5	5,613	0.09%
2023/08/09	14.4	159.95	1.5	161.33	160.00	12.9	5,595	0.23%
2023/08/08	30.3	162.10	15	161.63	161.50	15.3	5,567	0.27%
2023/08/07	20.2	167.03	2	167.00	167.50	18.2	5,498	0.33%
2023/08/04	7.7	164.82	2.6	164.88	165.50	5.1	5,469	0.09%
2023/08/02	27.2	164.47	4.6	164.30	163.00	22.5	5,465	0.41%
2023/08/01	13.5	169.77	3.2	171.94	168.50	10.3	5,424	0.19%
2023/07/31	12.3	171.62	10	173.20	171.50	2.3	5,375	0.04%
2023/07/28	14.2	170.41	13.7	170.90	171.00	0.5	5,311	0.01%
2023/07/27	23.6	168.51	35.4	169.27	169.50	-11.8	5,230	-0.23%
2023/07/26	42.6	169.29	25.2	169.01	165.50	17.4	5,150	0.34%
2023/07/25	47.7	176.80	49.9	177.50	175.50	-2.3	4,990	-0.05%
2023/07/24	21.7	180.31	12.7	180.96	180.50	9.1	4,881	0.19%
2023/07/21	37.3	178.77	38	179.05	180.00	-0.7	4,755	-0.01%
2023/07/20	40.6	182.00	17.5	182.18	181.50	23	4,673	0.49%
2023/07/19	53.3	183.97	37.8	183.65	179.00	15.5	4,567	0.34%
2023/07/18	33.1	181.96	53.1	182.54	183.00	-20.1	4,378	-0.46%
2023/07/17	42.5	183.27	120.8	182.48	182.00	-78.3	4,233	-1.85%	大賣/
2023/07/14	69.4	182.47	62.3	183.13	185.00	7.2	4,107	0.17%
2023/07/13	99.2	179.32	84.3	179.11	177.50	14.9	3,826	0.39%
2023/07/12	70.2	172.51	95.5	172.55	176.50	-25.3	3,439	-0.74%
2023/07/11	3.3	161.85	6.2	162.16	162.50	-2.9	3,081	-0.09%
2023/07/10	3.5	160.15	1	160.50	160.00	2.5	3,063	0.08%
2023/07/07	3.5	159.71	131	160.06	159.00	-127.5	3,079	-4.14%	大賣/鉅額交易
2023/07/06	2.7	160.90	2	161.00	161.00	0.7	3,086	0.02%
2023/07/05	5.6	161.78	4.5	161.89	161.50	1.1	3,110	0.04%
2023/07/04	12	161.38	4	161.75	161.50	8	3,100	0.26%
2023/07/03	128.8	162.97	4.1	162.45	162.50	124.7	3,123	3.99%	大買/鉅額交易
2023/06/30	4	160.88	16.1	160.56	161.50	-12.1	3,136	-0.39%
2023/06/29	6.8	159.37	3	159.50	159.00	3.8	3,114	0.12%
2023/06/28	3.1	158.82	4.1	159.23	158.00	-1	3,117	-0.03%
2023/06/27	3.6	157.43	5.1	159.49	157.50	-1.5	3,127	-0.05%
2023/06/26	7.4	155.99	4.1	157.38	157.00	3.3	3,104	0.11%
2023/06/21	19.3	156.59	19	156.63	156.00	0.3	3,097	0.01%
2023/06/20	10.5	161.35	8.2	161.03	160.50	2.3	3,024	0.08%
2023/06/19	14.8	162.71	16	162.66	162.00	-1.2	3,062	-0.04%
2023/06/16	11.6	162.09	35	163.69	164.00	-23.4	3,044	-0.77%
2023/06/15	6.3	161.22	39	160.58	161.50	-32.7	3,018	-1.08%
2023/06/14	6.8	160.27	2.1	159.52	160.00	4.7	3,166	0.15%
2023/06/13	18.5	159.85	13	159.85	159.50	5.5	3,155	0.17%
2023/06/12	1	158.00	7.2	157.08	157.00	-6.2	3,149	-0.20%
2023/06/09	2.2	156.77	6.1	156.59	156.50	-3.9	3,167	-0.12%
2023/06/08	4	157.00	21	156.79	156.00	-17	3,152	-0.54%
2023/06/07	7	157.57	32.1	158.00	159.00	-25.1	3,186	-0.79%
2023/06/06	43.3	158.08	51	157.05	157.00	-7.7	3,200	-0.24%
2023/06/05	12.5	160.48	3.1	160.18	160.00	9.4	3,184	0.30%
2023/06/02	4	157.25	16.1	157.75	158.00	-12.1	3,186	-0.38%
2023/06/01	36.3	157.14	9.2	156.73	157.00	27.1	3,168	0.86%
2023/05/31	32.6	159.40	5.1	159.01	159.00	27.5	3,155	0.87%
2023/05/30	4	159.13	67	158.54	159.00	-63	3,136	-2.01%
2023/05/29	73	159.92	42.7	159.61	159.50	30.4	3,164	0.96%
2023/05/26	28.1	157.62	31.2	158.29	158.50	-3.1	3,150	-0.10%
2023/05/25	26	156.04	8.2	156.51	156.50	17.8	3,128	0.57%
2023/05/24	31	153.97	8.6	155.06	155.50	22.4	3,096	0.72%
2023/05/23	15.1	153.17	42	153.94	153.00	-26.9	3,068	-0.88%
2023/05/22	15	150.87	11	152.00	153.00	4	3,047	0.13%
2023/05/19	43.1	151.33	40	152.55	151.00	3.1	3,023	0.10%
2023/05/18	11	152.59	10	152.65	152.50	1	3,002	0.03%
2023/05/17	2	150.50	7	149.93	150.50	-5	2,987	-0.17%
2023/05/16	43.2	150.04	8	149.81	148.50	35.2	2,967	1.19%
2023/05/15	9.3	148.67	11	148.91	148.50	-1.7	2,944	-0.06%
2023/05/12	11	146.82	2	147.25	147.00	9	2,956	0.31%
2023/05/11	24.2	148.50	15	148.27	146.50	9.2	2,950	0.31%
2023/05/10	13	150.69	3	151.17	151.00	10	2,928	0.34%
2023/05/09	14	152.32	2	151.25	151.00	12	2,947	0.41%
2023/05/08	14.4	153.99	44.5	153.11	154.50	-30.1	2,946	-1.02%
2023/05/05	9.2	147.67	5.1	147.62	148.00	4.1	2,897	0.14%
2023/05/04	2.2	145.31	0	146.00	145.00	2.1	2,945	0.07%
2023/05/03	11.1	147.15	5.1	147.21	147.00	6	2,980	0.20%
2023/05/02	1.1	150.41	1	150.00	150.00	0.1	3,042	0.00%
2023/04/28	4.2	148.13	4	148.00	147.50	0.2	3,118	0.01%
2023/04/27	6	142.93	5	144.10	146.50	1	3,122	0.03%
2023/04/26	9.3	143.36	1	144.01	144.50	8.3	3,125	0.27%
2023/04/25	10	144.91	0	148.00	144.00	10	3,132	0.32%
2023/04/24	4.1	148.40	2	148.25	148.00	2.1	3,116	0.07%
2023/04/21	5.2	151.18	4.3	150.32	149.00	0.9	3,251	0.03%
2023/04/20	8.4	150.58	2.1	150.74	149.00	6.4	3,261	0.20%
2023/04/19	6.4	152.76	0.5	152.00	151.50	5.9	3,293	0.18%
2023/04/18	4.4	154.14	23	153.22	153.00	-18.6	3,307	-0.56%
2023/04/17	4.1	155.16	11	155.86	155.00	-6.9	3,310	-0.21%
2023/04/14	2.1	155.98	2.6	155.53	155.50	-0.5	3,329	-0.01%
2023/04/13	2.3	155.24	8	154.94	154.00	-5.7	3,363	-0.17%
2023/04/12	46.3	156.99	19	156.00	156.00	27.3	3,362	0.81%
2023/04/11	12.1	156.96	4	157.50	157.00	8.1	3,357	0.24%
2023/04/10	10.7	157.19	6.1	157.57	156.50	4.6	3,374	0.14%
2023/04/07	2.4	153.88	3.2	154.18	154.50	-0.8	3,330	-0.03%
2023/04/06	56.4	153.37	14	154.14	152.50	42.4	3,321	1.28%
2023/03/31	7.2	157.36	16	156.88	156.00	-8.8	3,311	-0.27%
2023/03/30	6.2	156.51	35.2	156.74	156.50	-29.1	3,324	-0.87%
2023/03/29	6.1	154.99	8	155.25	153.50	-1.9	3,355	-0.06%
2023/03/28	31.1	156.41	28	154.57	154.00	3.1	3,451	0.09%
2023/03/27	12.2	156.85	34	156.76	157.00	-21.8	3,461	-0.63%
2023/03/24	8.2	155.70	5	156.00	156.50	3.2	3,506	0.09%
2023/03/23	3.1	154.86	2	154.50	155.50	1.1	3,508	0.03%
2023/03/22	39.2	154.02	5	154.20	154.00	34.2	3,486	0.98%
2023/03/21	36.2	153.18	11	152.55	152.50	25.2	3,432	0.73%
2023/03/20	19.1	152.66	6	152.42	152.00	13.1	3,439	0.38%
2023/03/17	66.5	155.41	31	154.73	154.00	35.5	3,404	1.04%
2023/03/16	15	158.60	24	158.96	159.00	-9	3,238	-0.28%
2023/03/15	18.1	158.39	6.2	158.37	157.50	11.9	3,260	0.36%
2023/03/14	21.1	154.69	9	154.00	153.50	12.1	3,248	0.37%
2023/03/13	12	155.92	4	156.49	157.00	8	3,238	0.25%
2023/03/10	50.2	158.45	25	156.76	156.00	25.2	3,232	0.78%
2023/03/09	5	161.91	10.1	162.25	162.00	-5.1	3,243	-0.16%
2023/03/08	11.1	161.05	9	161.11	162.00	2.1	3,232	0.07%
2023/03/07	6	161.17	3.2	161.78	161.50	2.8	3,229	0.09%
2023/03/06	12.1	159.01	3	159.33	159.50	9.1	3,222	0.28%
2023/03/03	11	158.18	7	158.50	158.00	4	3,214	0.12%
2023/03/02	3	158.17	3	158.83	158.50	0	3,239	0.00%
2023/03/01	14.1	155.81	13	157.96	159.50	1.1	3,243	0.03%
2023/02/24	8.1	160.69	7	162.14	159.00	1.1	3,199	0.03%
2023/02/23	2	164.00	20.1	163.30	164.50	-18.1	3,185	-0.57%
2023/02/22	11	158.73	9	159.56	160.00	2	3,228	0.06%
2023/02/21	2	161.76	1	162.50	161.50	1	3,301	0.03%
2023/02/20	1	161.02	4	162.00	161.50	-3	3,438	-0.09%
2023/02/17	4.2	160.54	1.1	161.50	161.00	3.1	3,612	0.09%
2023/02/16	1.1	159.13	18.2	159.73	162.00	-17.1	3,714	-0.46%
2023/02/15	32.2	159.58	16	158.53	157.50	16.2	3,886	0.42%
2023/02/14	5	161.20	55	161.52	161.50	-50	3,988	-1.25%
2023/02/13	4	160.88	10.4	161.71	162.00	-6.3	4,029	-0.16%
2023/02/10	39	162.83	28	163.25	163.00	11	4,154	0.27%
2023/02/09	6.2	164.01	7.8	164.91	166.00	-1.6	4,266	-0.04%
2023/02/08	17	164.00	10	164.60	165.00	7	4,329	0.16%
2023/02/07	5.1	162.21	16.4	162.64	163.00	-11.4	4,319	-0.26%
2023/02/06	13.4	160.21	9	160.44	159.50	4.4	4,351	0.10%
2023/02/03	24.3	166.21	21	165.95	165.50	3.3	4,322	0.08%
2023/02/02	25.7	166.90	21.4	167.43	168.00	4.3	4,322	0.10%
2023/02/01	3	163.01	27.5	164.84	165.00	-24.5	4,318	-0.57%
2023/01/31	9.5	162.33	11	162.55	162.50	-1.5	4,290	-0.03%
2023/01/30	5	160.61	11.3	161.22	160.50	-6.2	4,233	-0.15%
2023/01/17	4	155.00	5.1	155.90	156.00	-1.1	4,179	-0.03%
2023/01/16	10	155.85	8.4	156.42	155.50	1.6	4,230	0.04%
2023/01/13	9.2	156.49	20.2	156.55	155.00	-11	4,252	-0.26%
2023/01/12	18.1	158.16	5	157.80	156.50	13.1	4,267	0.31%
2023/01/11	8.2	160.94	27.7	160.31	161.50	-19.5	4,273	-0.46%
2023/01/10	35.1	155.96	35	156.96	156.50	0.1	4,166	0.00%
2023/01/09	29.4	153.83	29.3	154.50	156.00	0.1	4,184	0.00%
2023/01/06	8	148.57	19	149.97	150.50	-11	4,186	-0.26%
2023/01/05	17	146.47	12	147.00	146.50	5	4,272	0.12%
2023/01/04	25.1	144.62	11	145.82	145.00	14.1	4,313	0.33%
2023/01/03	3.1	145.43	5	143.60	145.50	-1.9	4,428	-0.04%
2022/12/30	1.2	141.50	7	141.00	139.50	-5.8	4,437	-0.13%
2022/12/29	22.5	138.06	14	138.54	138.50	8.5	4,461	0.19%
2022/12/28	9.3	139.60	8	138.63	138.00	1.3	4,519	0.03%
2022/12/27	4.2	144.27	3.1	144.02	143.50	1.1	4,532	0.02%
2022/12/26	2	143.01	1	143.50	143.00	1	4,613	0.02%
2022/12/23	6.1	141.76	3.4	142.65	143.50	2.7	4,740	0.06%
2022/12/22	7.1	145.95	6.1	146.09	145.50	1.1	4,824	0.02%
2022/12/21	12.7	144.74	9	144.56	143.00	3.7	4,939	0.08%
2022/12/20	23.5	148.13	17.3	146.03	144.00	6.3	5,049	0.12%
2022/12/19	7	152.29	3	152.83	153.50	4	5,032	0.08%
2022/12/16	15.5	153.88	10	154.05	153.50	5.5	5,039	0.11%
2022/12/15	6	158.08	11	158.41	158.50	-5	4,993	-0.10%
2022/12/14	3.2	156.14	7	156.28	157.00	-3.8	5,017	-0.08%
2022/12/13	4.1	153.52	2	153.75	153.00	2.1	5,036	0.04%
2022/12/12	5.2	152.52	5.1	152.71	153.50	0.1	5,053	0.00%
2022/12/09	20.2	155.65	15.1	154.77	154.50	5.1	5,071	0.10%
2022/12/08	5	153.50	8	154.56	155.50	-3	5,073	-0.06%
2022/12/07	14.8	155.02	11.1	155.77	155.00	3.7	5,069	0.07%
2022/12/06	27	158.93	10	159.00	158.50	17	5,068	0.34%
2022/12/05	4.2	162.26	10.2	162.80	162.00	-6	5,107	-0.12%
2022/12/02	6.2	160.77	11	161.27	161.50	-4.8	5,158	-0.09%
2022/12/01	24.5	161.31	28.1	162.02	161.00	-3.6	5,195	-0.07%
2022/11/30	5	157.10	3	157.17	159.00	2	5,157	0.04%
2022/11/29	10.6	155.49	6.4	156.26	156.00	4.2	5,186	0.08%
2022/11/28	9.3	156.33	25	156.34	158.00	-15.7	5,196	-0.30%
2022/11/25	8.4	159.30	8	159.44	158.00	0.4	5,199	0.01%
2022/11/24	20.2	160.43	35.1	160.47	160.50	-15	5,219	-0.29%
2022/11/23	6	158.17	9.1	158.83	159.50	-3.1	5,266	-0.06%
2022/11/22	6	157.17	21.6	157.59	158.50	-15.6	5,298	-0.29%
2022/11/21	18.1	156.61	86.1	157.55	157.00	-68	5,321	-1.28%
2022/11/18	35.1	159.22	30	157.98	156.50	5.1	5,346	0.10%
2022/11/17	47.1	159.90	47.2	159.87	162.00	-0.2	5,279	0.00%
2022/11/16	44.3	160.60	39	160.50	162.00	5.3	5,259	0.10%
2022/11/15	28.3	158.02	48.5	159.26	162.00	-20.2	5,155	-0.39%
2022/11/14	32.2	154.86	28.4	155.55	155.50	3.7	5,060	0.07%
2022/11/11	58.1	155.53	57.1	155.91	155.00	1	5,034	0.02%
2022/11/10	27.2	145.82	72.4	146.03	147.00	-45.3	4,979	-0.91%
2022/11/09	18.2	140.67	20	141.15	142.00	-1.8	4,940	-0.04%
2022/11/08	26.1	140.03	25.4	140.53	139.00	0.7	4,940	0.01%
2022/11/07	22.2	134.41	41.1	135.33	137.50	-18.9	4,873	-0.39%
2022/11/04	71	129.25	25	129.98	130.50	46	4,890	0.94%
2022/11/03	19.1	126.79	12	126.58	127.50	7.1	4,889	0.14%
2022/11/02	86.2	128.71	80.1	129.21	127.00	6.1	4,998	0.12%
2022/11/01	10.1	124.91	14	125.29	125.50	-4	5,005	-0.08%
2022/10/31	3	124.00	9	124.28	124.00	-6	5,223	-0.11%
2022/10/28	20	122.98	9	123.44	121.50	11	5,237	0.21%
2022/10/27	18.1	124.67	27.1	125.11	125.50	-8.9	5,201	-0.17%
2022/10/26	3	121.33	19.1	121.71	121.50	-16.1	5,210	-0.31%
2022/10/25	14	122.04	11.2	122.08	120.50	2.8	5,208	0.05%
2022/10/24	30	124.42	31.5	124.63	122.00	-1.5	5,200	-0.03%
2022/10/21	12	121.13	13	121.96	121.00	-1	5,162	-0.02%
2022/10/20	15	120.10	19	120.61	121.50	-4	5,159	-0.08%
2022/10/19	55	123.10	48	123.36	120.50	7	5,171	0.14%
2022/10/18	12.1	122.04	8	122.19	122.50	4.1	5,159	0.08%
2022/10/17	19	117.95	15	118.53	121.50	4	5,242	0.08%
2022/10/14	36.8	122.09	48	121.91	121.50	-11.3	5,266	-0.21%
2022/10/13	48.5	119.33	58	117.85	117.00	-9.5	5,300	-0.18%
2022/10/12	13.1	122.55	9	122.61	123.00	4.1	5,252	0.08%
2022/10/11	21.3	123.82	27.1	123.12	122.00	-5.8	5,282	-0.11%
2022/10/07	70.4	131.75	58	133.91	131.00	12.4	5,208	0.24%
2022/10/06	14	135.14	11	135.59	136.50	3	5,207	0.06%
2022/10/05	11.6	136.00	22	137.09	135.50	-10.4	5,209	-0.20%
2022/10/04	39.6	132.72	38.1	133.26	133.00	1.5	5,177	0.03%
2022/10/03	32.4	127.42	30	127.57	129.00	2.4	5,154	0.05%
2022/09/30	15.8	127.51	15	127.73	131.00	0.8	5,141	0.02%
2022/09/29	35	133.26	37.1	133.70	131.00	-2	5,093	-0.04%
2022/09/28	106.3	132.49	104.7	133.67	132.00	1.6	5,042	0.03%	大買/大賣/
2022/09/27	76.6	140.22	52.1	139.32	140.50	24.5	4,938	0.50%
2022/09/26	10.6	150.57	4.1	147.99	148.50	6.5	4,850	0.13%
2022/09/23	3.3	157.43	7.1	158.77	157.00	-3.7	4,901	-0.08%
2022/09/22	6	156.00	6	154.50	156.50	0	4,893	0.00%
2022/09/21	12.2	158.60	1.1	157.98	157.00	11.2	4,917	0.23%
2022/09/20	7	160.29	11	161.18	161.50	-4	4,902	-0.08%
2022/09/19	12	160.33	6	160.92	159.50	6	4,929	0.12%
2022/09/16	6.3	162.21	2	161.50	160.50	4.3	4,974	0.09%
2022/09/15	11.4	165.66	9	166.06	164.00	2.4	5,015	0.05%
2022/09/14	11.1	164.26	10	164.80	165.00	1.1	5,091	0.02%
2022/09/13	7.1	167.85	8	168.63	167.00	-0.9	5,132	-0.02%
2022/09/12	5.3	167.56	17.2	167.83	168.50	-11.9	5,211	-0.23%
2022/09/08	34.3	163.68	37.1	163.96	163.50	-2.8	5,360	-0.05%
2022/09/07	21.2	158.95	24.1	159.10	158.50	-2.9	5,372	-0.05%
2022/09/06	17.1	162.76	14.5	163.01	163.50	2.6	5,371	0.05%
2022/09/05	38.4	162.75	27.6	161.99	162.00	10.8	5,435	0.20%
2022/09/02	11.1	166.58	19.7	166.40	166.00	-8.6	5,510	-0.16%
2022/09/01	13.2	163.93	17	164.85	164.50	-3.8	5,499	-0.07%
2022/08/31	37	167.11	19	167.71	167.50	18	5,561	0.32%
2022/08/30	15.1	166.74	36.1	165.99	168.00	-21	5,559	-0.38%
2022/08/29	17	160.41	8	160.69	161.00	9	5,496	0.16%
2022/08/26	20.3	166.88	14	167.64	166.50	6.3	5,514	0.11%
2022/08/25	5.1	167.00	11.3	167.12	167.00	-6.2	5,535	-0.11%
2022/08/24	16	165.16	12	164.79	164.00	4	5,560	0.07%
2022/08/23	15.3	162.78	15.1	163.67	166.00	0.2	5,648	0.00%
2022/08/22	12	165.12	23.8	165.59	164.50	-11.8	5,753	-0.20%
2022/08/19	43.5	168.43	31.3	167.81	166.00	12.1	5,751	0.21%
2022/08/18	19.6	167.13	14.6	168.07	169.00	5	5,698	0.09%
2022/08/17	19.4	166.28	28.1	166.54	167.50	-8.7	5,659	-0.15%
2022/08/16	11	163.86	19.4	163.09	163.00	-8.3	5,586	-0.15%
2022/08/15	22.1	161.29	14	160.79	160.00	8.1	5,515	0.15%
2022/08/12	8.1	161.63	10.2	162.15	161.50	-2.1	5,470	-0.04%
2022/08/11	31.9	160.86	26.2	161.26	161.00	5.7	5,467	0.10%
2022/08/10	31	155.60	30.5	156.31	156.50	0.5	5,418	0.01%
2022/08/09	20.1	154.55	35.2	154.09	155.50	-15.2	5,402	-0.28%
2022/08/08	21.7	149.72	15.3	149.80	151.50	6.4	5,417	0.12%
2022/08/05	15.5	146.61	63.3	145.27	149.00	-47.8	5,544	-0.86%
2022/08/04	21.2	137.13	20.1	138.17	139.00	1.1	5,368	0.02%
2022/08/03	11	138.00	10	138.25	138.00	1	5,406	0.02%
2022/08/02	17.2	137.77	8.4	138.18	138.00	8.9	5,432	0.16%
2022/08/01	13	141.15	4.3	142.23	141.50	8.8	5,424	0.16%
2022/07/29	1	143.00	11.9	143.00	142.50	-10.9	5,481	-0.20%
2022/07/28	13	142.31	9	142.61	142.00	4	5,588	0.07%
2022/07/27	10.2	140.72	11.1	140.99	143.00	-0.9	5,713	-0.02%
2022/07/26	45.8	142.95	28	141.55	141.50	17.8	5,703	0.31%
2022/07/25	10.2	144.35	6.1	144.92	145.00	4.1	5,727	0.07%
2022/07/22	41.2	146.29	87.4	146.06	146.00	-46.1	5,808	-0.79%
2022/07/21	5.2	143.73	19.1	144.37	145.50	-13.9	5,817	-0.24%
2022/07/20	118	142.83	75	142.07	142.00	43	5,829	0.74%	大買/
2022/07/19	60.1	138.35	43.4	139.25	139.00	16.7	5,823	0.29%
2022/07/18	8.7	143.06	19	143.24	144.50	-10.3	5,848	-0.18%
2022/07/15	5.2	139.66	17	140.94	141.00	-11.8	5,809	-0.20%
2022/07/14	26.1	137.89	17	138.50	138.00	9.1	5,776	0.16%
2022/07/13	7	139.21	11	139.73	138.50	-4	5,750	-0.07%
2022/07/12	60.1	136.58	75.5	136.66	136.50	-15.3	5,740	-0.27%
2022/07/11	51.1	141.25	47	141.34	141.00	4.1	5,750	0.07%
2022/07/08	93.5	141.83	86	141.02	140.50	7.5	5,736	0.13%
2022/07/07	21.2	136.73	27.1	137.26	138.50	-5.9	5,719	-0.10%
2022/07/06	87.1	134.15	68	134.79	133.00	19.1	5,828	0.33%
2022/07/05	35	137.80	39	139.01	138.00	-4	5,852	-0.07%
2022/07/04	75	137.69	75.1	136.81	137.50	-0.1	5,854	0.00%
2022/07/01	116.4	137.48	129.2	138.09	139.00	-12.9	5,867	-0.22%	大買/大賣/
2022/06/30	26.1	141.43	25.1	142.20	141.00	1	5,781	0.02%
2022/06/29	50	144.86	51	145.12	145.50	-1	5,775	-0.02%
2022/06/28	52.1	146.63	47	148.38	146.50	5.1	5,780	0.09%
2022/06/27	34.4	151.23	15.1	151.34	152.00	19.3	5,782	0.33%
2022/06/24	6.3	146.41	7.1	145.59	147.00	-0.8	5,751	-0.01%
2022/06/23	9.1	141.90	7	142.65	143.50	2.1	5,748	0.04%
2022/06/22	34.3	146.09	14.1	146.24	143.00	20.2	5,747	0.35%
2022/06/21	7.2	144.59	3	144.67	146.50	4.2	5,723	0.07%
2022/06/20	17.4	143.85	31.2	143.26	142.50	-13.8	5,801	-0.24%
2022/06/17	45.7	148.21	44.4	148.03	150.00	1.3	5,724	0.02%
2022/06/16	17.3	160.11	15.2	158.14	156.50	2.2	5,598	0.04%
2022/06/15	11.2	161.26	16	161.88	162.00	-4.8	5,656	-0.08%
2022/06/14	16.3	159.96	17.2	160.35	160.50	-0.9	5,814	-0.02%
2022/06/13	35.7	162.28	15.4	162.34	161.50	20.4	5,805	0.35%
2022/06/10	9.1	170.67	10.3	170.93	171.00	-1.1	5,781	-0.02%
2022/06/09	23.4	172.26	14.1	172.17	173.00	9.3	5,831	0.16%
2022/06/08	9.3	169.61	9.2	170.16	170.00	0.2	5,773	0.00%
2022/06/07	2.1	168.75	7	168.86	169.00	-4.9	5,831	-0.08%
2022/06/06	8.2	168.52	5	169.30	171.00	3.2	5,863	0.05%
2022/06/02	7.5	169.64	18	169.03	170.00	-10.5	5,915	-0.18%
2022/06/01	17.8	170.40	6	170.09	169.50	11.8	6,035	0.19%
2022/05/31	36.8	171.30	17.1	171.59	172.50	19.6	5,993	0.33%
2022/05/30	38.2	170.31	44.6	170.25	170.50	-6.4	5,949	-0.11%
2022/05/27	2	161.75	7.6	163.07	162.00	-5.6	5,795	-0.10%
2022/05/26	5	159.91	11.2	160.84	159.00	-6.2	5,807	-0.11%
2022/05/25	1	157.00	14.1	159.65	161.00	-13.1	5,839	-0.22%
2022/05/24	27.7	160.02	9	157.17	156.50	18.7	5,923	0.31%
2022/05/23	4	164.87	4.3	162.91	162.50	-0.3	5,895	-0.01%
2022/05/20	7.1	162.07	4	162.63	163.50	3.1	5,960	0.05%
2022/05/19	3.5	160.43	10	160.70	162.50	-6.5	5,962	-0.11%
2022/05/18	27.4	164.64	22.7	165.00	164.50	4.6	5,926	0.08%
2022/05/17	4.2	161.31	15.1	161.87	163.50	-10.9	5,853	-0.19%
2022/05/16	30.3	160.06	14	161.14	158.50	16.3	5,876	0.28%
2022/05/13	43.9	160.27	47	159.50	160.50	-3.1	5,791	-0.05%
2022/05/12	21.2	153.44	26	153.44	152.00	-4.8	5,708	-0.08%
2022/05/11	19	154.87	31	155.10	155.00	-12	5,794	-0.21%
2022/05/10	13	150.27	21.2	150.96	155.00	-8.2	5,921	-0.14%
2022/05/09	2.1	151.02	9.1	152.27	151.00	-7	6,010	-0.12%
2022/05/06	4	155.12	1	155.50	156.00	3	6,134	0.05%
2022/05/05	11.1	157.51	14.3	157.56	157.50	-3.2	6,353	-0.05%
2022/05/04	15.3	154.34	13	154.50	153.00	2.3	6,409	0.04%
2022/05/03	21	148.57	2	149.75	149.50	19	6,360	0.30%
2022/04/29	89.8	150.92	89.1	149.24	149.00	0.7	6,481	0.01%
2022/04/28	10.1	144.99	7	145.86	146.50	3.1	6,540	0.05%
2022/04/27	19.2	139.87	18.3	141.96	145.00	1	6,504	0.01%
2022/04/26	17.3	148.21	2	146.00	146.00	15.2	6,482	0.24%
2022/04/25	26.4	146.77	29	146.45	148.00	-2.6	6,546	-0.04%
2022/04/22	13.4	154.41	14	153.96	152.50	-0.6	6,512	-0.01%
2022/04/21	7.5	157.74	7	159.29	157.50	0.5	6,574	0.01%
2022/04/20	2	157.99	0.2	158.47	156.00	1.9	6,663	0.03%
2022/04/19	8.1	157.57	0.2	158.50	156.50	7.9	6,912	0.11%
2022/04/18	5.4	155.94	4	155.75	156.50	1.4	7,026	0.02%
2022/04/15	7.6	157.21	11.9	157.30	156.00	-4.3	7,085	-0.06%
2022/04/14	6	161.83	5.2	163.10	161.50	0.8	7,253	0.01%
2022/04/13	14.1	161.72	19	162.03	162.50	-5	7,328	-0.07%
2022/04/12	55.6	159.77	8.2	160.37	159.50	47.3	7,483	0.63%
2022/04/11	12.4	167.13	4.2	169.72	165.50	8.2	7,609	0.11%
2022/04/08	6.8	171.19	8	171.88	172.00	-1.2	7,770	-0.02%
2022/04/07	17.3	172.92	15.5	173.42	171.50	1.8	7,741	0.02%
2022/04/06	7	172.20	8	172.13	171.50	-1	7,763	-0.01%
2022/04/01	4.6	174.90	1	174.50	176.50	3.6	7,802	0.05%
2022/03/31	11.2	176.62	10	176.70	177.00	1.2	7,894	0.02%
2022/03/30	8	180.00	8.1	180.12	178.50	-0.1	7,942	0.00%
2022/03/29	3.2	176.72	2	178.00	176.50	1.2	8,113	0.01%
2022/03/28	29.2	176.04	27	175.41	176.50	2.2	8,132	0.03%
2022/03/25	27.9	181.49	12.3	180.54	179.50	15.6	8,152	0.19%
2022/03/24	14.2	180.52	14.1	180.39	183.00	0.1	8,147	0.00%
2022/03/23	39.2	182.67	18	182.86	182.00	21.2	8,170	0.26%
2022/03/22	4.5	178.84	8.1	179.15	180.00	-3.6	8,237	-0.04%
2022/03/21	16.1	178.22	9	179.00	178.50	7	8,264	0.09%
2022/03/18	33.4	178.39	18.3	178.32	177.50	15.1	8,286	0.18%
2022/03/17	38	178.08	28	178.39	180.00	10	8,312	0.12%
2022/03/16	5.1	169.20	20	169.38	170.50	-14.9	8,352	-0.18%
2022/03/15	21.2	166.95	17.3	165.92	166.00	3.9	8,477	0.05%
2022/03/14	22.1	173.46	13.1	173.80	173.00	9	8,660	0.10%
2022/03/11	7.1	171.88	2	173.25	171.50	5.1	8,657	0.06%
2022/03/10	15.5	177.10	19	175.92	174.50	-3.5	8,672	-0.04%
2022/03/09	10.2	172.01	9	172.39	172.50	1.2	8,760	0.01%
2022/03/08	17.1	169.77	12.2	170.78	169.00	4.9	8,757	0.06%
2022/03/07	61.2	172.33	37.1	172.06	173.00	24.1	8,744	0.28%
2022/03/04	5.2	182.52	6.1	182.18	183.00	-0.9	8,684	-0.01%
2022/03/03	33	183.95	8.2	186.87	183.50	24.8	8,852	0.28%
2022/03/02	12	184.21	5	184.61	185.00	7	8,955	0.08%
2022/03/01	9.7	184.36	7	185.29	187.00	2.7	9,107	0.03%
2022/02/25	7.3	183.94	7.4	182.78	182.00	-0.1	9,655	0.00%
2022/02/24	39.9	186.59	25	185.92	183.00	14.9	9,843	0.15%
2022/02/23	4.1	189.05	15.5	191.30	192.00	-11.4	10,009	-0.11%
2022/02/22	18.8	190.28	0.6	192.00	188.50	18.1	10,036	0.18%
2022/02/21	4	194.38	11.6	194.49	194.50	-7.6	10,029	-0.08%
2022/02/18	7.4	194.49	3	193.67	195.00	4.3	10,098	0.04%
2022/02/17	2.5	194.14	2	193.86	193.50	0.5	10,164	0.00%
2022/02/16	19.3	193.79	11	193.91	192.50	8.3	10,203	0.08%
2022/02/15	10.3	194.89	19.4	195.12	192.50	-9.1	10,212	-0.09%
2022/02/14	19.1	195.34	4	196.50	194.00	15.1	10,191	0.15%
2022/02/11	29.3	201.68	13.1	201.81	201.50	16.2	10,126	0.16%
2022/02/10	44.6	203.47	61.1	203.60	204.00	-16.5	10,045	-0.16%
2022/02/09	53.6	199.48	11.1	199.47	198.50	42.6	9,887	0.43%
2022/02/08	60.6	197.68	30.6	198.18	200.00	30	9,855	0.30%
2022/02/07	92.6	195.84	85.1	195.91	199.00	7.5	9,741	0.08%
2022/01/26	26.6	209.10	17	209.59	209.50	9.6	9,557	0.10%
2022/01/25	26	212.91	25.2	212.93	212.50	0.9	9,569	0.01%
2022/01/24	28.4	211.31	15.1	212.89	216.00	13.3	9,677	0.14%
2022/01/21	9.4	205.18	15.7	205.06	205.50	-6.4	9,695	-0.07%
2022/01/20	12.2	212.99	11.1	214.50	212.50	1.2	9,574	0.01%
2022/01/19	7.5	212.66	26.4	212.74	214.50	-18.9	9,518	-0.20%
2022/01/18	24.9	217.96	31	218.42	217.00	-6.1	9,440	-0.06%
2022/01/17	9.3	222.31	22.4	222.30	223.50	-13.1	9,339	-0.14%
2022/01/14	59.4	219.49	18.8	221.49	222.50	40.6	9,318	0.44%
2022/01/13	39.8	231.57	43.4	231.87	229.00	-3.6	9,210	-0.04%
2022/01/12	45.6	235.67	39.1	235.22	231.00	6.5	9,092	0.07%
2022/01/11	16.6	229.78	20.3	230.00	225.50	-3.7	8,854	-0.04%
2022/01/10	18.4	232.59	6.6	234.36	233.50	11.9	8,784	0.14%
2022/01/07	60.6	235.54	56.6	234.67	235.00	4	8,773	0.05%
2022/01/06	34.5	241.59	27	242.26	242.50	7.5	8,574	0.09%
2022/01/05	71	242.72	56.2	244.44	247.00	14.8	8,532	0.17%
2022/01/04	70.5	240.81	113	243.55	245.00	-42.5	8,353	-0.51%	大賣/
2022/01/03	80.1	240.12	74.1	239.64	231.50	6	8,080	0.07%
2021/12/30	10.3	236.34	6.3	236.75	236.00	3.9	7,912	0.05%
2021/12/29	31.3	237.49	45	237.36	236.50	-13.8	7,927	-0.17%
2021/12/28	38.2	235.47	22.2	235.54	235.00	16	7,876	0.20%
2021/12/27	20.1	232.06	22.2	232.73	234.50	-2.1	7,835	-0.03%
2021/12/24	33.1	227.96	36.1	228.82	228.50	-3	7,779	-0.04%
2021/12/23	32.1	226.30	52.8	227.59	229.00	-20.7	7,737	-0.27%
2021/12/22	14.4	218.08	20	218.28	218.00	-5.6	7,635	-0.07%
2021/12/21	25.1	218.56	35.4	218.97	218.00	-10.3	7,661	-0.13%
2021/12/20	18.2	223.35	15.3	221.73	219.00	2.9	7,611	0.04%
2021/12/17	41.2	224.71	33	225.06	225.00	8.2	7,574	0.11%
2021/12/16	63.2	227.26	76.1	226.99	228.50	-12.9	7,506	-0.17%
2021/12/15	19.2	218.66	12.2	219.69	219.00	7	7,348	0.09%
2021/12/14	19.3	217.74	36.3	218.29	217.00	-17	7,303	-0.23%
2021/12/13	24	224.21	21.3	223.77	223.00	2.7	7,229	0.04%
2021/12/10	60.2	224.99	67	224.82	226.00	-6.7	7,126	-0.09%
2021/12/09	77	221.03	41.8	221.13	220.50	35.3	6,926	0.51%
2021/12/08	99.1	218.66	130.1	217.98	219.00	-31	6,752	-0.46%	大賣/
2021/12/07	28	210.20	21.4	209.78	209.50	6.6	6,534	0.10%
2021/12/06	33.2	211.89	28.1	212.22	212.00	5.2	6,504	0.08%
2021/12/03	60	210.48	55	211.53	211.50	5	6,549	0.08%
2021/12/02	19.2	205.00	20	204.63	205.00	-0.8	6,505	-0.01%
2021/12/01	28.1	206.75	24.1	205.98	206.50	4	6,555	0.06%
2021/11/30	38.4	207.45	33.1	208.50	207.00	5.3	6,532	0.08%
2021/11/29	114.4	205.22	128.6	205.78	205.00	-14.2	6,545	-0.22%	大買/大賣/
2021/11/26	92.9	206.44	98.2	201.92	200.50	-5.3	6,407	-0.08%
2021/11/25	78.5	214.68	97.1	212.07	212.50	-18.7	6,371	-0.29%
2021/11/24	224.1	218.90	160.3	218.74	215.00	63.8	6,396	1.00%	大買/大賣/
2021/11/23	85	207.13	156.2	207.51	207.00	-71.1	5,993	-1.19%	大賣/
2021/11/22	117.3	204.54	138.7	204.20	205.50	-21.5	5,969	-0.36%	大買/大賣/
2021/11/19	27.3	196.35	48.1	196.51	195.00	-20.8	5,977	-0.35%
2021/11/18	28.2	195.38	8.6	195.91	196.00	19.6	6,058	0.32%
2021/11/17	21.2	196.69	26	197.02	198.00	-4.8	6,094	-0.08%
2021/11/16	15	194.87	19	195.71	194.50	-4	6,123	-0.07%
2021/11/15	23.3	193.61	10.5	194.60	193.50	12.8	6,196	0.21%
2021/11/12	31.1	196.02	37.1	196.57	193.00	-6	6,252	-0.10%
2021/11/11	13.4	194.35	13.6	193.97	193.00	-0.1	6,248	0.00%
2021/11/10	21.3	192.73	16	193.88	194.00	5.3	6,319	0.08%
2021/11/09	12	194.17	21.3	194.34	194.50	-9.3	6,353	-0.15%
2021/11/08	10	192.00	14.1	191.71	191.50	-4.1	6,364	-0.06%
2021/11/05	25.1	193.41	21	193.90	193.00	4.1	6,400	0.06%
2021/11/04	28.1	193.09	16	193.72	190.50	12.1	6,437	0.19%
2021/11/03	32	192.44	28.1	192.14	192.00	3.9	6,483	0.06%
2021/11/02	43.1	195.01	48.7	194.85	191.50	-5.6	6,617	-0.08%
2021/11/01	70.7	195.59	73	196.04	197.00	-2.3	6,518	-0.04%
2021/10/29	26.3	188.73	35.2	189.39	189.50	-8.9	6,392	-0.14%
2021/10/28	6	183.25	8	183.19	183.00	-2	6,313	-0.03%
2021/10/27	9.1	182.12	6.3	182.94	182.50	2.9	6,353	0.04%
2021/10/26	10.1	182.00	7	181.71	182.00	3.1	6,424	0.05%
2021/10/25	2.2	177.00	5	179.90	180.50	-2.8	6,532	-0.04%
2021/10/22	6	180.25	3.3	181.52	179.00	2.7	6,741	0.04%
2021/10/21	34	185.46	25	183.22	180.50	9	6,876	0.13%
2021/10/20	0	0.00	8	183.69	183.00	-8	6,886	-0.12%
2021/10/19	6.1	182.48	8	182.25	183.00	-1.9	7,066	-0.03%
2021/10/18	12.5	180.06	5	180.60	179.00	7.5	7,159	0.10%
2021/10/15	9.1	182.99	24.4	182.54	184.00	-15.4	7,337	-0.21%
2021/10/14	12	177.25	16	176.25	176.00	-4	7,447	-0.05%
2021/10/13	22	178.07	29	178.12	175.00	-7	7,552	-0.09%
2021/10/12	17	178.68	4	178.50	178.00	13	7,673	0.17%
2021/10/08	8	180.69	2	181.00	181.00	6	7,840	0.08%
2021/10/07	24	179.52	29	181.19	181.50	-5	8,099	-0.06%
2021/10/06	11.1	175.76	6	174.17	175.00	5.1	8,891	0.06%
2021/10/05	4.1	171.20	8	174.31	176.00	-3.9	8,968	-0.04%
2021/10/04	5.1	171.81	12	175.91	172.00	-6.9	9,015	-0.08%
2021/10/01	16.5	174.80	17	174.85	175.50	-0.5	9,120	-0.01%
2021/09/30	4.4	176.10	13.1	177.92	181.50	-8.8	9,188	-0.10%
2021/09/29	39.2	176.42	18.2	175.35	174.50	21	9,180	0.23%
2021/09/28	18.3	184.56	15	183.20	184.00	3.3	9,168	0.04%
2021/09/27	9.1	188.17	7	188.29	187.00	2	9,163	0.02%
2021/09/24	8	189.25	9	190.89	191.00	-1	9,278	-0.01%
2021/09/23	3	187.17	6.4	187.74	187.50	-3.4	9,399	-0.04%
2021/09/22	12.3	185.11	8	186.13	186.00	4.3	9,675	0.04%
2021/09/17	6.2	188.27	3	188.83	190.50	3.2	9,671	0.03%
2021/09/16	7	189.14	6	190.58	189.00	1	9,806	0.01%
2021/09/15	19.1	189.39	19.2	191.59	189.00	-0.1	10,108	0.00%
2021/09/14	8.1	192.12	6	193.00	192.00	2.1	10,464	0.02%
2021/09/13	8.1	192.74	5	192.50	192.00	3.1	10,503	0.03%
2021/09/10	5.1	189.89	18	191.83	193.50	-13	10,554	-0.12%
2021/09/09	6.1	187.90	30.1	187.94	189.50	-24	10,705	-0.22%
2021/09/08	16.3	184.85	20.1	185.75	185.00	-3.8	10,742	-0.04%
2021/09/07	32.3	190.81	14	190.36	189.00	18.3	10,701	0.17%
2021/09/06	22	194.93	30.1	195.65	195.50	-8.1	10,626	-0.08%
2021/09/03	19	193.32	26	193.37	194.00	-7	10,585	-0.07%
2021/09/02	25.1	195.28	110	196.27	189.50	-84.9	10,684	-0.79%	大賣/
2021/09/01	7	192.43	26.2	193.71	194.00	-19.2	10,842	-0.18%
2021/08/31	43.1	192.08	19.1	192.56	193.00	24	10,880	0.22%
2021/08/30	114	194.69	46.1	194.60	193.50	67.9	10,831	0.63%	大買/
2021/08/27	40	190.04	59	190.42	190.00	-19	10,694	-0.18%
2021/08/26	84.4	188.73	50.1	188.41	187.50	34.4	10,631	0.32%
2021/08/25	19.1	183.78	62.1	185.70	191.00	-43	10,485	-0.41%
2021/08/24	17.3	175.31	13.1	174.97	174.00	4.2	10,262	0.04%
2021/08/23	17.2	170.69	22	170.25	174.00	-4.8	10,224	-0.05%
2021/08/20	32.3	162.47	36.2	162.67	164.00	-3.9	10,164	-0.04%
2021/08/19	32.4	165.36	17.3	165.36	163.50	15.1	10,107	0.15%
2021/08/18	33.1	167.35	48	167.27	173.50	-14.9	10,062	-0.15%
2021/08/17	30.6	167.15	16	167.94	166.00	14.6	10,148	0.14%
2021/08/16	33	171.53	30.3	171.77	172.50	2.7	10,093	0.03%
2021/08/13	12.3	176.77	16	175.84	172.50	-3.7	10,033	-0.04%
2021/08/12	11	179.14	8	179.75	179.00	3	10,040	0.03%
2021/08/11	36.3	181.13	23.3	181.84	180.00	13	10,077	0.13%
2021/08/10	27.9	182.96	22.2	182.36	182.00	5.7	10,147	0.06%
2021/08/09	18.4	188.75	9	189.06	187.00	9.4	10,205	0.09%
2021/08/06	78.4	194.51	46	193.42	193.00	32.4	10,262	0.32%
2021/08/05	21	202.17	35.3	202.95	204.00	-14.3	10,235	-0.14%
2021/08/04	32.4	197.96	15.5	199.97	199.00	16.9	10,513	0.16%
2021/08/03	29.1	197.25	48	196.76	199.50	-18.9	10,820	-0.17%
2021/08/02	9	190.61	9	191.83	192.50	0	10,893	0.00%
2021/07/30	24.1	191.56	15.1	193.38	189.00	9	10,992	0.08%
2021/07/29	20.5	191.61	28.3	191.53	195.50	-7.8	11,203	-0.07%
2021/07/28	65.3	186.25	42.9	188.78	189.00	22.5	11,474	0.20%
2021/07/27	48.4	203.03	31	201.66	196.50	17.4	11,612	0.15%
2021/07/26	31	210.26	23.1	210.83	209.00	7.9	11,672	0.07%
2021/07/23	41.8	212.39	63.2	211.69	210.00	-21.4	11,876	-0.18%
2021/07/22	138	214.07	120	214.83	212.00	18	11,797	0.15%	大買/大賣/
2021/07/21	58.1	214.63	53.6	215.44	213.00	4.5	11,968	0.04%
2021/07/20	60.6	212.27	28.2	215.38	209.00	32.4	12,128	0.27%
2021/07/19	72.2	215.62	31.2	216.46	216.00	41	12,481	0.33%
2021/07/16	37.7	211.65	51	213.67	217.00	-13.4	12,839	-0.10%
2021/07/15	46.1	211.81	24.1	213.35	213.50	22	13,757	0.16%
2021/07/14	90.2	209.06	44	209.49	210.50	46.2	14,389	0.32%
2021/07/13	255.7	213.03	366.4	217.98	215.50	-110.6	14,242	-0.78%	大買/大賣/鉅額交易
2021/07/12	22	199.59	22	199.95	200.50	0	13,477	0.00%
2021/07/09	32.1	195.92	29.5	196.36	196.00	2.6	13,427	0.02%
2021/07/08	112.1	198.93	92.1	196.79	196.00	20.1	13,477	0.15%	大買/
2021/07/07	12.7	195.94	43.5	196.11	197.00	-30.8	13,466	-0.23%
2021/07/06	12.3	193.12	6	193.42	192.50	6.3	13,458	0.05%
2021/07/05	17.3	193.61	27.1	193.06	194.50	-9.8	13,610	-0.07%
2021/07/02	35.7	188.58	25.2	188.98	189.50	10.5	13,814	0.08%
2021/07/01	35.4	188.43	17.4	188.35	187.00	18	13,871	0.13%
2021/06/30	34	194.96	37	195.04	193.00	-3	13,947	-0.02%
2021/06/29	72.3	197.64	95.2	195.33	192.00	-22.9	13,885	-0.16%
2021/06/28	21.2	190.71	11	190.32	191.50	10.2	13,710	0.07%
2021/06/25	33.1	193.59	25.7	192.71	191.00	7.5	13,743	0.05%
2021/06/24	79.5	190.72	103.3	191.95	194.50	-23.8	13,640	-0.17%	大賣/
2021/06/23	113.3	187.33	134	187.90	191.50	-20.7	13,369	-0.16%	大買/大賣/
2021/06/22	19.2	178.75	21	179.48	177.50	-1.8	13,018	-0.01%
2021/06/21	19.1	179.86	23.5	179.41	178.00	-4.4	13,002	-0.03%
2021/06/18	103	187.98	86.3	185.99	183.00	16.7	12,987	0.13%	大買/
2021/06/17	12	183.08	27.3	182.42	185.00	-15.3	12,867	-0.12%
2021/06/16	39	182.19	36	182.86	180.00	3	12,976	0.02%
2021/06/15	176.2	183.04	24.1	183.15	182.50	152.1	13,000	1.17%	大買/鉅額交易
2021/06/11	25.2	181.80	216.4	181.02	182.00	-191.2	13,061	-1.46%	大賣/鉅額交易
2021/06/10	56.1	182.47	66.1	182.48	183.00	-10.1	13,107	-0.08%
2021/06/09	68.3	181.87	98.2	179.93	181.00	-29.9	12,969	-0.23%
2021/06/08	95.2	175.43	89	174.68	174.00	6.2	12,752	0.05%
2021/06/07	43	172.10	45.1	172.02	172.00	-2.1	12,733	-0.02%
2021/06/04	32.1	171.56	40	172.23	172.50	-7.9	12,735	-0.06%
2021/06/03	59	170.15	89.1	170.44	173.00	-30.1	12,838	-0.23%
2021/06/02	43.1	166.53	35	168.47	165.00	8.1	12,791	0.06%
2021/06/01	21.1	168.76	16	168.72	168.00	5.1	12,867	0.04%
2021/05/31	32.4	167.44	43.1	167.73	168.50	-10.7	12,884	-0.08%
2021/05/28	15	164.57	15	165.20	165.00	0	12,907	0.00%
2021/05/27	23	161.48	25	162.02	163.50	-2	12,956	-0.02%
2021/05/26	30.1	163.37	31.1	163.84	162.00	-1	13,006	-0.01%
2021/05/25	64.1	164.39	77.2	164.14	164.00	-13.1	13,006	-0.10%
2021/05/24	19.1	153.78	20.3	153.61	156.00	-1.2	13,123	-0.01%
2021/05/21	5.1	150.80	18	151.08	153.50	-12.9	13,256	-0.10%
2021/05/20	22.2	148.64	24	149.02	147.50	-1.8	13,666	-0.01%
2021/05/19	26.1	151.42	9	150.72	150.00	17.1	13,667	0.12%
2021/05/18	28	152.46	29.1	152.44	154.50	-1.1	13,701	-0.01%
2021/05/17	40.3	146.50	36	146.33	145.00	4.3	13,815	0.03%
2021/05/14	25.5	154.32	48	154.76	155.00	-22.5	13,665	-0.16%
2021/05/13	67	155.13	53.3	153.17	152.00	13.8	13,578	0.10%
2021/05/12	73.2	152.36	79.1	152.15	155.00	-5.8	13,449	-0.04%
2021/05/11	68.8	160.68	29.1	159.90	158.00	39.7	13,222	0.30%
2021/05/10	31	175.73	21.4	174.17	172.00	9.7	13,061	0.07%
2021/05/07	36	175.95	28.2	176.22	178.50	7.9	13,058	0.06%
2021/05/06	54.2	170.86	74.4	171.94	172.50	-20.2	13,022	-0.15%
2021/05/05	188.5	174.47	69.5	173.95	170.50	119	12,783	0.93%	大買/鉅額交易
2021/05/04	136.6	184.66	122.9	184.52	183.00	13.8	12,559	0.11%	大買/大賣/
2021/05/03	66.9	184.67	27.6	186.38	183.50	39.3	12,493	0.31%
2021/04/29	75.3	199.06	66.4	197.86	195.50	8.9	12,639	0.07%
2021/04/28	39.1	195.90	41.4	196.10	196.00	-2.3	12,427	-0.02%
2021/04/27	50.4	197.37	83.2	197.95	197.50	-32.8	12,426	-0.26%
2021/04/26	89.6	194.77	96.6	196.14	200.00	-7.1	12,255	-0.06%
2021/04/23	139.1	189.66	123.3	190.42	192.50	15.8	12,017	0.13%	大買/大賣/
2021/04/22	259.5	191.00	130.8	185.73	179.00	128.7	11,844	1.09%	大買/大賣/鉅額交易
2021/04/21	372.2	196.04	453.7	195.59	190.50	-81.5	11,537	-0.71%	大買/大賣/
2021/04/20	169.3	183.06	362.5	188.03	190.00	-193.3	10,641	-1.82%	大買/大賣/鉅額交易
2021/04/19	15.4	172.74	16	173.28	173.00	-0.7	9,991	-0.01%
2021/04/16	10	169.35	15	169.83	169.50	-5	10,055	-0.05%
2021/04/15	12.1	166.88	15	167.27	169.00	-2.9	10,170	-0.03%
2021/04/14	26.3	165.97	17.3	167.35	168.50	8.9	10,245	0.09%
2021/04/13	28.5	170.72	24.1	171.46	170.00	4.4	10,377	0.04%
2021/04/12	10.3	170.15	22.7	170.77	170.50	-12.4	10,532	-0.12%
2021/04/09	56	173.67	19.2	171.52	170.00	36.7	10,767	0.34%
2021/04/08	86.7	175.73	109	176.64	176.00	-22.3	10,814	-0.21%	大賣/
2021/04/07	37.4	172.77	32.1	172.50	172.50	5.2	10,851	0.05%
2021/04/06	18.3	172.82	30.7	172.62	174.00	-12.4	11,465	-0.11%
2021/04/01	13.8	170.34	27	169.96	169.50	-13.2	11,433	-0.12%
2021/03/31	27.5	168.70	25	169.00	169.00	2.5	11,478	0.02%
2021/03/30	11.1	165.09	13	165.92	167.50	-1.9	11,564	-0.02%
2021/03/29	7	163.50	11	163.50	164.00	-4	11,816	-0.03%
2021/03/26	16.1	160.38	37	161.08	161.00	-20.9	12,205	-0.17%
2021/03/25	17.1	160.39	5	160.00	160.50	12.1	12,361	0.10%
2021/03/24	25.4	163.50	23	163.83	162.00	2.4	12,549	0.02%
2021/03/23	19.1	165.24	27	165.43	166.00	-7.9	12,740	-0.06%
2021/03/22	15	166.03	9.2	167.16	165.50	5.9	12,974	0.05%
2021/03/19	46.1	166.42	59	167.87	168.00	-12.9	13,214	-0.10%
2021/03/18	6	166.42	23	167.28	167.00	-17	13,270	-0.13%
2021/03/17	51.1	167.62	46	167.58	165.50	5	13,845	0.04%
2021/03/16	42	167.08	27	167.50	168.50	15	14,131	0.11%
2021/03/15	7	164.14	13	164.88	165.50	-6	14,731	-0.04%
2021/03/12	40	163.06	36	163.61	164.00	4	14,975	0.03%
2021/03/11	29	158.71	54.2	159.84	162.50	-25.2	15,371	-0.16%
2021/03/10	13.1	154.62	30.2	156.20	156.00	-17.1	15,671	-0.11%
2021/03/09	39.3	152.96	33	154.64	153.50	6.3	16,368	0.04%
2021/03/08	34.1	160.63	19.1	158.95	157.50	15.1	16,950	0.09%
2021/03/05	33.1	160.33	37.2	160.81	160.00	-4.1	18,104	-0.02%
2021/03/04	13.1	160.58	19.2	160.77	160.00	-6	18,259	-0.03%
2021/03/03	52.7	162.74	44.2	162.91	163.50	8.5	18,387	0.05%
2021/03/02	34.2	168.46	35.2	169.74	166.50	-1	18,602	-0.01%
2021/02/26	28.3	166.67	30.4	166.90	167.00	-2.2	18,790	-0.01%
2021/02/25	117	171.53	33	172.47	171.00	84	19,109	0.44%	大買/
2021/02/24	125.2	175.54	122.1	175.35	170.00	3.2	19,236	0.02%	大買/大賣/
2021/02/23	31	172.02	11.1	173.04	172.00	19.9	18,979	0.10%
2021/02/22	116.2	174.06	144.4	174.10	175.00	-28.2	18,860	-0.15%	大買/大賣/
2021/02/19	40.1	163.99	35	164.86	167.00	5.1	18,511	0.03%
2021/02/18	7	163.57	30	164.47	164.00	-23	18,916	-0.12%
2021/02/17	66.2	165.34	53.4	163.50	161.50	12.8	18,922	0.07%
2021/02/05	10.8	155.84	17	155.85	155.00	-6.2	18,760	-0.03%
2021/02/04	6.1	156.24	4	155.88	157.00	2.1	18,906	0.01%
2021/02/03	45.2	158.41	45	156.42	155.50	0.2	19,198	0.00%
2021/02/02	54.3	156.13	99	156.32	158.00	-44.7	19,247	-0.23%
2021/02/01	97.1	148.52	110.9	147.74	150.00	-13.8	19,361	-0.07%	大賣/
2021/01/29	30.2	154.73	19.4	154.55	152.00	10.8	19,472	0.06%
2021/01/28	14.4	157.11	9	157.39	157.50	5.4	19,406	0.03%
2021/01/27	3.1	163.00	5	162.80	162.00	-1.9	19,456	-0.01%
2021/01/26	84.5	166.31	42.1	164.71	162.00	42.5	19,440	0.22%
2021/01/25	143.6	174.48	124	172.90	170.50	19.6	19,287	0.10%	大買/大賣/
2021/01/22	115.2	169.34	110	169.36	172.00	5.2	18,999	0.03%	大買/大賣/
2021/01/21	8.2	160.94	18.3	161.48	160.00	-10.1	18,678	-0.05%
2021/01/20	72.1	161.47	52.1	159.98	159.50	20	18,700	0.11%
2021/01/19	42.2	164.18	30	164.97	165.00	12.2	18,666	0.07%
2021/01/18	53.4	158.38	82.2	158.92	163.00	-28.8	18,622	-0.15%
2021/01/15	56.2	162.33	83.2	161.92	161.00	-27	18,518	-0.15%
2021/01/14	54.5	169.09	38.2	168.72	167.50	16.3	18,227	0.09%
2021/01/13	52.6	169.44	55.4	169.61	169.00	-2.8	18,092	-0.02%
2021/01/12	63.8	170.59	38.4	169.56	168.50	25.4	17,950	0.14%
2021/01/11	29.2	171.56	62.2	171.97	174.00	-33	17,810	-0.19%
2021/01/08	107.1	170.57	88.2	170.16	170.00	19	17,740	0.11%	大買/
2021/01/07	66	171.36	56.1	171.75	172.00	9.9	17,767	0.06%
2021/01/06	64.1	170.96	105.1	171.04	172.50	-41	17,705	-0.23%	大賣/
2021/01/05	278.2	172.22	65.7	171.66	171.00	212.6	17,446	1.22%	大買/鉅額交易
2021/01/04	141.1	178.41	283.5	178.41	177.50	-142.4	17,184	-0.83%	大買/大賣/鉅額交易
2020/12/31	109	176.03	109.6	175.72	177.50	-0.6	16,868	0.00%	大買/大賣/
2020/12/30	184.2	174.96	148.6	175.03	175.00	35.6	16,663	0.21%	大買/大賣/
2020/12/29	305.3	173.51	287.3	173.68	171.00	18	16,395	0.11%	大買/大賣/
2020/12/28	71.5	168.01	69.1	168.39	169.00	2.4	15,706	0.02%
2020/12/25	70	165.71	68	165.89	167.50	2	15,544	0.01%
2020/12/24	82.1	167.48	59	166.22	165.00	23.1	15,449	0.15%
2020/12/23	173	166.93	222.8	167.05	168.00	-49.8	15,348	-0.32%	大買/大賣/
2020/12/22	213.1	166.05	182.4	165.51	162.50	30.7	15,141	0.20%	大買/大賣/
2020/12/21	59.5	160.60	92.1	159.97	160.50	-32.6	14,756	-0.22%
2020/12/18	197.6	163.01	120	163.33	161.50	77.6	14,595	0.53%	大買/大賣/
2020/12/17	165.6	167.31	149.2	167.72	166.50	16.4	14,418	0.11%	大買/大賣/
2020/12/16	92	168.26	98	167.53	170.00	-6.1	14,232	-0.04%
2020/12/15	250.5	168.07	203.2	167.52	163.00	47.3	13,968	0.34%	大買/大賣/
2020/12/14	110.3	169.36	125.4	169.68	168.50	-15.1	13,701	-0.11%	大買/大賣/
2020/12/11	244	170.35	218.4	169.78	168.00	25.6	13,705	0.19%	大買/大賣/
2020/12/10	355.2	168.34	225.3	168.35	168.00	129.9	13,190	0.98%	大買/大賣/鉅額交易
2020/12/09	252.6	168.94	310.2	170.45	172.00	-57.6	12,823	-0.45%	大買/大賣/
2020/12/08	75.1	158.26	100.5	157.26	159.00	-25.5	12,171	-0.21%
2020/12/07	222.4	154.08	167.8	153.42	154.50	54.6	11,949	0.46%	大買/大賣/
2020/12/04	149.8	159.11	152	159.62	160.00	-2.2	11,594	-0.02%	大買/大賣/
2020/12/03	416.8	157.54	450.2	157.37	160.00	-33.5	11,330	-0.30%	大買/大賣/
2020/12/02	266.3	150.84	282	150.57	154.00	-15.8	10,718	-0.15%	大買/大賣/
2020/12/01	622.9	148.71	722.2	147.77	144.50	-99.3	10,250	-0.97%	大買/大賣/
2020/11/30	38.1	142.63	32.3	143.20	143.50	5.8	9,258	0.06%
2020/11/27	56.6	130.05	59	128.94	130.50	-2.4	9,019	-0.03%
2020/11/26	68.2	126.88	85.3	127.36	129.00	-17.1	8,867	-0.19%
2020/11/25	223.1	123.19	213	125.94	122.00	10.1	8,601	0.12%	大買/大賣/
2020/11/24	111.1	122.38	103.2	124.02	125.00	7.9	8,371	0.09%	大買/大賣/
2020/11/23	66.2	118.97	86	119.22	120.00	-19.8	7,990	-0.25%
2020/11/20	35.5	116.67	36.2	116.72	116.50	-0.7	7,791	-0.01%
2020/11/19	25	116.08	34	116.32	117.00	-9	7,773	-0.12%
2020/11/18	34.3	115.62	49	115.99	116.00	-14.7	7,765	-0.19%
2020/11/17	219.3	117.91	189	118.49	115.50	30.3	7,764	0.39%	大買/大賣/
2020/11/16	57	114.60	49	115.10	115.00	8	7,533	0.11%
2020/11/13	23	113.65	24	113.65	113.50	-1	7,530	-0.01%
2020/11/12	91	113.17	80	113.07	112.50	11	7,548	0.15%
2020/11/11	69	111.92	146	112.58	114.00	-77	7,577	-1.02%	大賣/
2020/11/10	34	108.28	20	107.60	107.50	14	7,456	0.19%
2020/11/09	44.1	108.02	64.5	108.80	110.00	-20.4	7,487	-0.27%
2020/11/06	123	106.87	138.3	106.69	106.00	-15.3	7,417	-0.21%	大買/大賣/
2020/11/05	8	103.75	25	104.26	103.50	-17	7,400	-0.23%
2020/11/04	36	102.83	61	103.25	103.50	-25	7,491	-0.33%
2020/11/03	19	100.52	25	100.70	101.50	-6	7,647	-0.08%
2020/11/02	8	99.39	5	99.72	99.30	3	7,766	0.04%
2020/10/30	28.3	100.06	4	100.20	99.60	24.3	7,843	0.31%
2020/10/29	29	99.88	8	99.71	99.90	21	7,870	0.27%
2020/10/28	43	102.13	19	101.84	101.50	24	7,984	0.30%
2020/10/27	16	103.69	27	103.48	104.00	-11	8,025	-0.14%
2020/10/26	20	103.68	26	103.63	103.00	-6	8,076	-0.07%
2020/10/23	5	102.50	13	102.92	103.00	-8	8,305	-0.10%
2020/10/22	21	102.10	27	102.31	102.00	-6	8,390	-0.07%
2020/10/21	13	101.96	22	102.16	101.50	-9	8,543	-0.11%
2020/10/20	16	101.69	35	101.53	101.00	-19	8,742	-0.22%
2020/10/19	20	101.48	4	101.88	102.00	16	8,987	0.18%
2020/10/16	57	102.75	36	102.78	101.00	21	9,209	0.23%
2020/10/15	44	102.01	62	102.47	102.50	-18	9,217	-0.20%
2020/10/14	12	99.54	27	99.81	100.50	-15	9,128	-0.16%
2020/10/13	3	98.73	9.2	98.69	99.20	-6.2	9,252	-0.07%
2020/10/12	5	98.68	7	98.66	98.00	-2	9,314	-0.02%
2020/10/08	30	99.13	28	99.32	98.70	2	9,377	0.02%
2020/10/07	19	98.37	20	98.91	99.00	-1	9,472	-0.01%
2020/10/06	32	98.63	21	98.70	98.50	11	9,629	0.11%
2020/10/05	34	97.76	14	97.91	97.90	20	9,893	0.20%
2020/09/30	5	96.58	1	96.50	96.80	4	10,071	0.04%
2020/09/29	9	96.51	17	97.16	96.10	-8	10,245	-0.08%
2020/09/28	55	96.20	37	96.81	96.00	18	10,438	0.17%
2020/09/25	19	95.86	29	95.87	94.40	-10	10,471	-0.10%
2020/09/24	23	98.26	20	98.12	97.20	3	10,491	0.03%
2020/09/23	16	98.98	17	99.34	99.90	-1	10,527	-0.01%
2020/09/22	61	99.03	55	98.71	98.50	6	10,541	0.06%
2020/09/21	22	100.50	11	100.23	100.00	11	10,519	0.10%
2020/09/18	14	102.46	3	103.17	102.00	11	10,529	0.10%
2020/09/17	8	103.06	7	103.00	103.00	1	10,545	0.01%
2020/09/16	41	104.22	89	104.10	103.00	-48	10,542	-0.46%
2020/09/15	15	102.10	47	102.14	103.00	-32	10,426	-0.31%
2020/09/14	15	100.90	13	100.96	100.50	2	10,339	0.02%
2020/09/11	46	100.50	28	100.84	100.50	18	10,356	0.17%
2020/09/10	23	101.83	29	101.71	100.50	-6	10,358	-0.06%
2020/09/09	32	100.17	29	101.09	102.00	3	10,349	0.03%
2020/09/08	76	100.54	58	100.62	100.50	18	10,338	0.17%
2020/09/07	44	101.90	16	101.34	100.00	28	10,388	0.27%
2020/09/04	52	100.41	83	100.76	102.50	-31	10,355	-0.30%
2020/09/03	14	99.59	27	99.17	101.00	-13	10,503	-0.12%
2020/09/02	7	97.37	28	97.45	97.30	-21	10,847	-0.19%
2020/09/01	19	95.86	10	95.85	96.80	9	10,883	0.08%
2020/08/31	18	96.86	18	96.52	96.40	0	10,959	0.00%
2020/08/28	14	97.30	27	97.51	97.40	-13	11,085	-0.12%
2020/08/27	26	98.51	27	98.60	98.40	-1	11,263	-0.01%
2020/08/26	15	98.13	23	97.37	97.80	-8	11,264	-0.07%
2020/08/25	33	98.24	19	98.61	97.50	14	11,271	0.12%
2020/08/24	20	97.12	27	97.33	98.00	-7	11,270	-0.06%
2020/08/21	23	96.47	16	96.91	97.10	7	11,267	0.06%
2020/08/20	47	96.80	80	95.05	95.60	-33	11,224	-0.29%
2020/08/19	63	103.13	50	103.08	101.50	13	11,038	0.12%
2020/08/18	36	103.51	40.4	104.31	104.00	-4.4	11,024	-0.04%
2020/08/17	51	104.12	56	104.36	104.00	-5	11,026	-0.05%
2020/08/14	59	102.28	87.1	103.02	103.50	-28.1	10,886	-0.26%
2020/08/13	61	102.87	41	102.54	101.00	20	10,794	0.19%
2020/08/12	75	102.69	68	103.10	103.00	7	10,709	0.07%
2020/08/11	159.1	104.09	173	104.01	102.50	-13.9	10,656	-0.13%	大買/大賣/
2020/08/10	41	101.91	67.1	102.14	101.50	-26.1	10,475	-0.25%
2020/08/07	118.1	102.76	101.2	101.95	100.00	17	10,409	0.16%	大買/大賣/
2020/08/05	57	99.75	40	100.22	99.30	17	10,260	0.17%
2020/08/04	15.2	97.79	19	98.29	98.90	-3.9	10,378	-0.04%
2020/08/03	21	97.42	14	97.31	97.00	7	10,731	0.07%
2020/07/31	33	98.02	16.2	98.61	98.00	16.9	10,755	0.16%
2020/07/30	7.2	95.59	43	96.31	97.80	-35.9	10,717	-0.33%
2020/07/29	33	94.41	32	94.88	94.50	1	10,733	0.01%
2020/07/28	122	97.24	103	97.59	94.50	19	10,724	0.18%	大買/大賣/
2020/07/27	56	96.73	34	96.66	95.30	22	10,641	0.21%
2020/07/24	79	97.88	44	98.62	96.10	35	10,589	0.33%
2020/07/23	96	101.40	64	101.52	100.00	32	10,450	0.31%
2020/07/22	59	107.36	70	107.56	108.00	-11	10,288	-0.11%
2020/07/21	109	106.11	49	105.88	106.00	60	10,074	0.60%	大買/
2020/07/20	38	103.58	43	104.08	103.50	-5	9,894	-0.05%
2020/07/17	24	101.83	82	103.02	103.00	-58	9,830	-0.59%
2020/07/16	64	102.10	61	102.64	102.00	3	9,847	0.03%
2020/07/15	69	102.75	22	102.73	101.00	47	9,773	0.48%
2020/07/14	28	102.21	45	102.83	101.50	-17	9,928	-0.17%
2020/07/13	69	104.20	42	104.67	104.50	27	10,021	0.27%
2020/07/10	67.2	102.73	58.3	103.53	102.50	9	10,149	0.09%
2020/07/09	83.1	104.38	96	105.02	106.00	-12.9	10,110	-0.13%
2020/07/08	57	102.46	63	102.22	102.50	-6	9,882	-0.06%
2020/07/07	44.1	99.15	51	99.30	99.50	-6.9	9,766	-0.07%
2020/07/06	73.4	100.27	77	100.09	100.00	-3.7	9,890	-0.04%
2020/07/03	9	97.63	13	97.42	97.80	-4	10,061	-0.04%
2020/07/02	16	96.46	35.1	96.59	97.00	-19.1	10,263	-0.19%
2020/07/01	30	95.54	29	95.76	95.40	1	10,373	0.01%
2020/06/30	11	94.34	27	94.63	94.90	-16	10,424	-0.15%
2020/06/29	16	92.80	13	93.02	93.00	3	10,470	0.03%
2020/06/24	15	94.19	26	94.50	94.00	-11	10,531	-0.10%
2020/06/23	21	93.72	37	93.92	93.90	-16	10,717	-0.15%
2020/06/22	26	93.70	5	93.70	93.10	21	10,897	0.19%
2020/06/19	70	93.81	53	93.97	93.90	17	11,175	0.15%
2020/06/18	57	92.16	42	92.51	92.10	15	11,317	0.13%
2020/06/17	5	92.30	14	92.79	92.40	-9	11,436	-0.08%
2020/06/16	17	91.85	12	91.78	92.10	5	11,637	0.04%
2020/06/15	20.1	90.97	17	90.95	90.50	3.1	11,968	0.03%
2020/06/12	29	90.01	33.1	90.07	91.50	-4.1	12,126	-0.03%
2020/06/11	86.1	92.95	44	93.80	91.50	42.1	12,253	0.34%
2020/06/10	15	94.97	45	95.02	95.40	-30	12,271	-0.24%
2020/06/09	144	95.80	96.4	95.54	94.20	47.7	12,514	0.38%	大買/
2020/06/08	125	96.66	114.2	97.05	99.00	10.8	12,338	0.09%	大買/大賣/
2020/06/05	39	92.19	12	92.29	91.80	27	11,890	0.23%
2020/06/04	20.1	91.57	18	91.44	91.60	2.1	11,991	0.02%
2020/06/03	40	91.42	133	91.96	91.40	-93	12,099	-0.77%	大賣/
2020/06/02	179.3	91.72	123	91.48	91.50	56.3	11,996	0.47%	大買/大賣/
2020/06/01	12	88.72	31	88.86	89.00	-19	11,938	-0.16%
2020/05/29	16	88.12	14	88.22	87.80	2	12,059	0.02%
2020/05/28	15	89.15	17	88.73	89.10	-2	12,162	-0.02%
2020/05/27	21	89.04	13	89.13	88.70	8	12,309	0.06%
2020/05/26	30	89.56	20	89.49	89.30	10	12,437	0.08%
2020/05/25	23	87.49	20	87.63	89.20	3	12,565	0.02%
2020/05/22	43	89.10	35	89.27	88.30	8	12,598	0.06%
2020/05/21	28	88.82	26	88.82	89.00	2	12,627	0.02%
2020/05/20	13	88.10	13	88.06	88.00	0	12,646	0.00%
2020/05/19	43	88.61	52	88.89	88.50	-9	12,805	-0.07%
2020/05/18	24	87.15	20	86.58	86.80	4	13,041	0.03%
2020/05/15	50	87.89	40	87.99	87.00	10	13,274	0.08%
2020/05/14	72	89.09	73	89.08	88.20	-1	13,690	-0.01%
2020/05/13	59	91.24	15	91.07	91.00	44	13,873	0.32%
2020/05/12	22	91.62	43.3	91.66	90.90	-21.3	13,837	-0.15%
2020/05/11	62	92.05	70	91.88	92.20	-8	13,890	-0.06%
2020/05/08	128.1	91.11	155	91.21	90.60	-26.9	13,690	-0.20%	大買/大賣/
2020/05/07	30	87.77	18	87.62	87.10	12	13,381	0.09%
2020/05/06	36	87.50	19	87.49	87.20	17	13,392	0.13%
2020/05/05	45.2	88.05	78	88.19	88.50	-32.8	13,445	-0.24%
2020/05/04	51	86.93	49	87.09	86.90	2	13,527	0.01%
2020/04/30	144	88.90	101	88.97	89.10	43	13,575	0.32%	大買/大賣/
2020/04/29	75	86.75	53	87.03	87.00	22	13,527	0.16%
2020/04/28	26	87.08	14	86.89	86.50	12	13,593	0.09%
2020/04/27	18	85.73	14	85.98	86.20	4	13,814	0.03%
2020/04/24	19	84.58	22	84.45	84.70	-3	13,917	-0.02%
2020/04/23	6	85.83	14	85.83	85.20	-8	14,143	-0.06%
2020/04/22	20	85.03	19	84.91	85.10	1	14,263	0.01%
2020/04/21	40	86.79	26	87.09	84.40	14	14,573	0.10%
2020/04/20	17	87.52	28	88.00	87.50	-11	14,549	-0.08%
2020/04/17	72	88.43	64	87.09	86.40	8	14,507	0.06%
2020/04/16	87.1	87.94	47	88.01	88.00	40.1	14,323	0.28%
2020/04/15	76	87.68	100	88.06	88.60	-24	14,254	-0.17%
2020/04/14	49	85.73	36	85.97	86.00	13	14,050	0.09%
2020/04/13	35	85.14	11	85.35	84.50	24	14,051	0.17%
2020/04/10	15	85.17	25	85.30	86.00	-10	14,058	-0.07%
2020/04/09	69	86.59	88	86.65	84.30	-19	14,202	-0.13%
2020/04/08	122	85.00	89	85.68	86.90	33	14,166	0.23%	大買/
2020/04/07	94	82.30	97	82.07	82.90	-3	13,825	-0.02%
2020/04/06	48	78.03	49	78.03	80.00	-1	13,642	-0.01%
2020/04/01	43	77.12	22	77.19	77.20	21	13,501	0.16%
2020/03/31	39	78.71	19	78.76	78.20	20	13,445	0.15%
2020/03/30	20	78.78	41	77.99	79.10	-21	14,004	-0.15%
2020/03/27	103	79.80	98	80.51	79.60	5	13,950	0.04%	大買/
2020/03/26	107	79.27	130	79.13	80.30	-23	13,817	-0.17%	大買/大賣/
2020/03/25	88	79.71	77	79.65	78.70	11	13,737	0.08%
2020/03/24	84	76.77	70	76.59	75.70	14	13,481	0.10%
2020/03/23	44	75.24	68	74.96	73.60	-24	13,586	-0.18%
2020/03/20	76	80.52	74	80.57	80.60	2	13,512	0.01%
2020/03/19	80	78.75	49	80.13	75.80	31	13,392	0.23%
2020/03/18	89	85.50	56	85.97	84.20	33	13,093	0.25%
2020/03/17	45	85.32	45	85.78	84.20	0	13,013	0.00%
2020/03/16	54	90.02	37	89.32	86.50	17	12,937	0.13%
2020/03/13	113	89.48	105	89.09	91.70	8	12,861	0.06%	大買/大賣/
2020/03/12	44	94.05	55	93.87	94.00	-11	12,576	-0.09%
2020/03/11	35	100.97	27	100.93	98.50	8	12,749	0.06%
2020/03/10	65	99.32	77	100.43	102.00	-12	13,169	-0.09%
2020/03/09	39	100.75	15	100.51	98.30	24	13,222	0.18%
2020/03/06	81.1	106.30	76	106.53	106.00	5.1	13,026	0.04%
2020/03/05	24	108.04	36	107.71	109.00	-12	12,961	-0.09%
2020/03/04	47	104.33	44	104.91	103.50	3	12,816	0.02%
2020/03/03	40	109.59	20	108.23	106.50	20	12,681	0.16%
2020/03/02	24	106.15	26	106.31	108.50	-2	12,578	-0.02%
2020/02/27	73	105.51	75.1	106.12	105.00	-2.1	12,499	-0.02%
2020/02/26	50	110.00	42	109.61	108.50	8	12,399	0.06%
2020/02/25	34	112.19	41	112.48	113.00	-7	12,235	-0.06%
2020/02/24	64	114.19	71	113.73	112.50	-7	12,185	-0.06%
2020/02/21	73	115.98	110	115.94	116.50	-37	12,075	-0.31%	大賣/
2020/02/20	57	116.62	48	116.66	117.00	9	12,027	0.07%
2020/02/19	132	114.94	133	114.87	116.00	-1	11,823	-0.01%	大買/大賣/
2020/02/18	116	112.82	121	112.27	110.50	-5	11,515	-0.04%	大買/大賣/
2020/02/17	126.1	112.23	122	111.63	113.00	4.1	11,278	0.04%	大買/大賣/
2020/02/14	38	105.34	95	105.78	108.00	-57	10,837	-0.53%
2020/02/13	16	103.34	4	104.00	102.00	12	10,571	0.11%
2020/02/12	43	104.00	98	103.99	103.50	-55	10,678	-0.52%
2020/02/11	15	102.53	21	102.67	103.00	-6	10,836	-0.06%
2020/02/10	22.1	100.84	20	101.70	101.00	2.1	10,898	0.02%
2020/02/07	31	102.68	30	103.40	103.00	1	10,875	0.01%
2020/02/06	55	103.96	27	104.33	103.50	28	11,007	0.25%
2020/02/05	47	101.94	48	102.70	102.00	-1	10,999	-0.01%
2020/02/04	39	100.80	74	100.68	101.00	-35	10,844	-0.32%
2020/02/03	69	96.12	54	96.62	98.20	15	10,802	0.14%
2020/01/31	39	97.84	30	98.20	98.20	9	10,721	0.08%
2020/01/30	124	98.74	60	98.21	96.30	64	10,834	0.59%	大買/
2020/01/20	120	106.40	93	106.93	107.00	27	10,654	0.25%	大買/
2020/01/17	84	105.46	110	105.22	105.00	-26	10,615	-0.24%	大賣/
2020/01/16	22	102.80	34	103.29	104.50	-12	10,371	-0.12%
2020/01/15	60	101.11	83	101.96	102.00	-23	10,274	-0.22%
2020/01/14	32	99.31	25	99.09	99.00	7	10,037	0.07%
2020/01/13	13	96.76	20	97.00	98.40	-7	10,064	-0.07%
2020/01/10	15	97.09	12	96.79	96.50	3	10,379	0.03%
2020/01/09	29	96.17	38	96.69	97.30	-9	10,527	-0.09%
2020/01/08	8	94.94	10	94.27	94.30	-2	10,582	-0.02%
2020/01/07	28	95.65	27	95.79	94.50	1	10,940	0.01%
2020/01/06	41	98.21	37	98.37	97.00	4	11,240	0.04%
2020/01/03	85	102.69	45	102.10	100.50	40	11,207	0.36%
2020/01/02	144	103.24	156	103.74	103.00	-12	11,089	-0.11%	大買/大賣/
2019/12/31	30	99.35	22	99.90	99.40	8	10,868	0.07%
2019/12/30	69	101.35	76	100.43	100.00	-7	10,903	-0.06%
2019/12/27	33	102.33	23	102.61	101.00	10	10,860	0.09%
2019/12/26	54	101.67	66.1	101.66	101.50	-12	10,872	-0.11%
2019/12/25	182	102.61	148	102.40	101.50	34	10,938	0.31%	大買/大賣/
2019/12/24	16	98.28	20	98.34	99.00	-4	10,393	-0.04%
2019/12/23	45	98.62	40	98.13	98.00	5	10,502	0.05%
2019/12/20	19	97.35	33.1	97.29	97.80	-14.1	10,555	-0.13%
2019/12/19	19	96.17	13	96.40	95.70	6	10,832	0.06%
2019/12/18	148	99.18	165	98.47	96.80	-17	10,922	-0.16%	大買/大賣/
2019/12/17	46	96.23	31	96.57	97.00	15	10,619	0.14%
2019/12/16	29	96.25	24	96.18	96.50	5	10,560	0.05%
2019/12/13	5	95.10	9	94.88	94.90	-4	10,457	-0.04%
2019/12/12	44	95.43	35	95.63	94.50	9	10,397	0.09%
2019/12/11	24	94.84	15	94.81	94.20	9	10,307	0.09%
2019/12/10	48	96.38	35	95.95	96.80	13	10,287	0.13%
2019/12/09	27	96.28	13	96.48	97.30	14	10,214	0.14%
2019/12/06	89	97.58	105	97.72	96.70	-16	10,146	-0.16%	大賣/
2019/12/05	126	95.17	155	95.12	96.50	-29	9,750	-0.30%	大買/大賣/
2019/12/04	40	89.93	54	89.53	90.50	-14	9,211	-0.15%
2019/12/03	12	87.00	17	87.10	87.10	-5	8,989	-0.06%
2019/12/02	7	85.86	7	86.31	87.00	0	8,999	0.00%
2019/11/29	6	86.47	4	86.70	86.80	2	9,037	0.02%
2019/11/28	8	86.58	5	86.16	86.40	3	9,051	0.03%
2019/11/27	6	86.53	6	86.42	86.60	0	9,125	0.00%
2019/11/26	15	85.79	21	86.07	85.50	-6	9,136	-0.07%
2019/11/25	2	86.30	2	86.50	86.50	0	9,085	0.00%
2019/11/22	6	87.05	2	87.15	87.10	4	9,060	0.04%
2019/11/21	20	86.49	14	86.01	86.20	6	9,167	0.07%
2019/11/20	16	86.61	9	86.66	86.40	7	9,147	0.08%
2019/11/19	25	87.02	22	87.25	87.30	3	9,219	0.03%
2019/11/18	7	88.40	13	88.18	88.80	-6	9,172	-0.07%
2019/11/15	19	88.37	21	88.10	87.80	-2	9,208	-0.02%
2019/11/14	27	88.19	22	87.37	88.80	5	9,296	0.05%
2019/11/13	22	88.77	13	88.74	88.40	9	9,314	0.10%
2019/11/12	12	87.24	14	87.33	87.50	-2	9,337	-0.02%
2019/11/11	35	85.89	39	86.56	86.20	-4	9,336	-0.04%
2019/11/08	53	89.85	33	90.96	88.00	20	9,198	0.22%
2019/11/07	24	94.24	8	94.64	93.60	16	8,931	0.18%
2019/11/06	15	96.62	8	96.59	95.90	7	8,881	0.08%
2019/11/05	48	96.79	38	97.26	98.00	10	8,856	0.11%
2019/11/04	38	94.40	55	94.31	95.20	-17	8,702	-0.20%
2019/11/01	6.1	92.08	13	92.35	92.30	-6.9	8,580	-0.08%
2019/10/31	24	92.21	25	92.42	91.80	-1	8,647	-0.01%
2019/10/30	19	93.80	18	93.91	94.20	1	8,573	0.01%
2019/10/29	39	94.43	36	93.99	94.50	3	8,572	0.03%
2019/10/28	48	93.68	47	93.97	94.30	1	8,454	0.01%
2019/10/25	26	93.67	61	93.23	92.90	-35	8,395	-0.42%
2019/10/24	15	92.04	11	92.28	92.40	4	8,285	0.05%
2019/10/23	54	92.50	43	92.37	91.90	11	8,312	0.13%
2019/10/22	60	93.19	54	93.27	93.10	6	8,303	0.07%
2019/10/21	92	92.31	98	92.42	92.90	-6	8,247	-0.07%
2019/10/18	133	92.69	139	92.12	91.20	-6	8,137	-0.07%	大買/大賣/
2019/10/17	60	90.53	66	90.44	91.10	-6	7,788	-0.08%
2019/10/16	56	90.05	65	89.94	89.00	-9	7,667	-0.12%
2019/10/15	94	90.56	102	90.54	89.20	-8	7,584	-0.11%	大賣/
2019/10/14	182	88.64	167.1	88.60	89.30	14.9	7,306	0.20%	大買/大賣/
2019/10/09	25	83.44	19	83.64	83.50	6	6,965	0.09%
2019/10/08	19	84.25	23	84.38	83.80	-4	7,069	-0.06%
2019/10/07	21	84.70	15	84.61	84.40	6	7,055	0.09%
2019/10/04	25	85.76	26	85.60	85.00	-1	7,053	-0.01%
2019/10/03	32	85.42	32	85.82	86.20	0	7,094	0.00%
2019/10/02	55	85.05	37	85.05	85.40	18	7,068	0.25%
2019/10/01	38	83.98	93	84.05	85.50	-55	7,054	-0.78%
2019/09/27	59	82.98	55	83.02	82.20	4	6,981	0.06%
2019/09/26	33	83.73	19	84.37	82.70	14	7,004	0.20%
2019/09/25	41	83.51	20	84.14	83.90	21	7,102	0.30%
2019/09/24	68	83.34	111	83.75	83.70	-43	7,306	-0.59%	大賣/
2019/09/23	51	79.55	53	79.85	81.20	-2	7,012	-0.03%
2019/09/20	13	77.57	15	77.85	78.50	-2	7,226	-0.03%
2019/09/19	19	76.97	34	77.06	76.90	-15	7,288	-0.21%
2019/09/18	17	76.87	8	76.88	76.30	9	7,461	0.12%
2019/09/17	14	76.89	8	77.10	76.80	6	7,502	0.08%
2019/09/16	14.1	77.03	6	77.00	76.70	8.1	7,591	0.11%
2019/09/12	56	76.59	62	76.72	77.20	-6	7,719	-0.08%
2019/09/11	11	74.44	1	75.40	74.30	10	7,775	0.13%
2019/09/10	19	75.44	15	75.86	75.00	4	7,927	0.05%
2019/09/09	6	76.18	2	76.40	75.80	4	8,214	0.05%
2019/09/06	26	76.65	39	76.45	76.20	-13	8,568	-0.15%
2019/09/05	11	76.45	3	76.13	76.00	8	8,781	0.09%
2019/09/04	16	76.22	15	76.28	76.20	1	9,001	0.01%
2019/09/03	17	76.15	36	76.15	76.60	-19	9,084	-0.21%
2019/09/02	14	74.88	15	74.97	75.00	-1	9,131	-0.01%
2019/08/30	36	75.13	30	75.53	74.20	6	9,298	0.06%
2019/08/29	12	74.11	12	73.76	74.60	0	9,377	0.00%
2019/08/28	15	74.42	19	74.79	73.50	-4	9,430	-0.04%
2019/08/27	17	74.59	11	74.95	73.80	6	9,447	0.06%
2019/08/26	21	74.60	11	74.54	74.10	10	9,586	0.10%
2019/08/23	16	78.23	21	78.12	77.90	-5	9,603	-0.05%
2019/08/22	18	79.13	22	79.21	77.90	-4	9,722	-0.04%
2019/08/21	20	79.74	27	79.80	79.30	-7	9,935	-0.07%
2019/08/20	38.1	80.80	22	81.36	80.10	16.1	10,200	0.16%
2019/08/19	47	81.53	64	81.33	81.20	-17	10,388	-0.16%
2019/08/16	21	78.22	55	78.11	78.00	-34	10,583	-0.32%
2019/08/15	33	78.40	16	78.20	77.60	17	10,991	0.15%
2019/08/14	16	81.17	14	82.26	80.90	2	11,107	0.02%
2019/08/13	29	80.98	31.2	81.05	81.00	-2.2	11,418	-0.02%
2019/08/12	51	80.96	59	80.45	81.50	-8	11,962	-0.07%
2019/08/08	55	80.51	42	80.45	80.20	13	12,172	0.11%
2019/08/07	11	81.74	10	81.01	80.50	1	12,557	0.01%
2019/08/06	26	81.20	61.2	79.61	82.30	-35.2	13,207	-0.27%
2019/08/05	20	81.15	13	81.46	80.50	7	13,657	0.05%
2019/08/02	30	82.70	14	82.14	81.60	16	14,366	0.11%
2019/08/01	18	85.57	9	85.69	85.50	9	14,369	0.06%
2019/07/31	26	83.76	32	84.00	86.00	-6	14,460	-0.04%
2019/07/30	66	83.71	19	83.72	83.50	47	14,407	0.33%
2019/07/29	36	86.48	38	87.29	86.30	-2	14,303	-0.01%
2019/07/26	21	87.91	19	87.87	88.00	2	14,319	0.01%
2019/07/25	7	87.64	12	87.95	88.40	-5	14,315	-0.03%
2019/07/24	28	87.41	9	87.04	86.90	19	14,296	0.13%
2019/07/23	19	86.81	22	86.81	86.90	-3	14,345	-0.02%
2019/07/22	9	88.27	39	88.07	88.10	-30	14,336	-0.21%
2019/07/19	38.1	88.45	40	87.75	88.00	-1.9	14,327	-0.01%
2019/07/18	18	88.42	14	88.37	86.80	4	14,457	0.03%
2019/07/17	9	89.97	11	89.95	89.90	-2	14,406	-0.01%
2019/07/16	21.2	90.36	27	89.97	90.40	-5.8	14,443	-0.04%
2019/07/15	38	89.51	53	89.06	89.90	-15	14,399	-0.10%
2019/07/12	47	88.08	50	88.81	87.90	-3	14,471	-0.02%
2019/07/11	39	87.52	42	87.37	87.30	-3	14,373	-0.02%
2019/07/10	11	86.36	13	86.43	86.70	-2	14,320	-0.01%
2019/07/09	40	86.00	31	85.87	85.70	9	14,289	0.06%
2019/07/08	51	87.74	51	87.71	87.50	0	14,264	0.00%
2019/07/05	45	87.10	58	86.78	87.30	-13	14,345	-0.09%
2019/07/04	36	86.16	34	85.92	85.80	2	14,340	0.01%
2019/07/03	45	86.35	34	86.33	85.90	11	14,760	0.07%
2019/07/02	97	86.99	72	87.10	87.60	25	14,660	0.17%
2019/07/01	154	84.69	173	84.95	85.90	-19	14,475	-0.13%	大買/大賣/
2019/06/28	32	80.80	38.1	80.99	81.60	-6.1	14,182	-0.04%
2019/06/27	146	79.92	157	80.20	80.50	-11	14,223	-0.08%	大買/大賣/
2019/06/26	38	80.27	40	80.08	81.40	-2	13,871	-0.01%
2019/06/25	74	81.05	76	81.57	80.40	-2	13,831	-0.01%
2019/06/24	16	82.33	36	82.28	83.00	-20	13,652	-0.15%
2019/06/21	58	82.56	71	82.92	81.60	-13	13,619	-0.10%
2019/06/20	72	83.54	56	83.28	82.70	16	13,550	0.12%
2019/06/19	33	82.28	37	82.25	82.50	-4	13,490	-0.03%
2019/06/18	37	82.81	29	82.71	81.70	8	13,372	0.06%
2019/06/17	108	83.44	96	83.45	84.20	12	13,326	0.09%	大買/
2019/06/14	112	82.60	125	82.70	82.10	-13	13,108	-0.10%	大買/大賣/
2019/06/13	52	80.02	63	80.07	81.50	-11	12,776	-0.09%
2019/06/12	63	79.63	44	79.52	78.80	19	12,622	0.15%
2019/06/11	31	77.79	48	78.05	78.60	-17	12,490	-0.14%
2019/06/10	26	75.98	83	75.99	76.80	-57	12,428	-0.46%
2019/06/06	90	75.50	88	75.19	74.50	2	12,369	0.02%
2019/06/05	106	79.34	72	78.95	77.90	34	12,215	0.28%	大買/
2019/06/04	90	77.93	88	77.61	78.20	2	12,311	0.02%
2019/06/03	28	77.65	58	77.72	77.50	-30	12,334	-0.24%
2019/05/31	39	78.08	40	78.31	78.90	-1	12,294	-0.01%
2019/05/30	52	77.82	57	77.48	77.30	-5	12,162	-0.04%
2019/05/29	64	77.19	67	77.30	77.20	-3	12,097	-0.02%
2019/05/28	136	79.20	174	79.07	78.20	-38	12,127	-0.31%	大買/大賣/
2019/05/27	174	82.29	113	82.28	81.10	61	12,125	0.50%	大買/大賣/
2019/05/24	76	81.21	83	81.18	80.90	-7	11,956	-0.06%
2019/05/23	177	79.55	165	79.41	81.20	12	11,812	0.10%	大買/大賣/
2019/05/22	199	80.98	143	80.83	79.10	56	11,547	0.48%	大買/大賣/
2019/05/21	88	77.57	87	77.52	78.90	1	11,219	0.01%
2019/05/20	115	78.01	135	78.28	77.00	-20	11,084	-0.18%	大買/大賣/
2019/05/17	162	80.43	180	80.54	80.10	-18	10,837	-0.17%	大買/大賣/
2019/05/16	73	78.35	102	78.27	78.10	-29	10,412	-0.28%	大賣/
2019/05/15	110	78.71	102.5	78.83	78.10	7.5	10,471	0.07%	大買/大賣/
2019/05/14	328	77.70	408	77.20	78.00	-80	10,559	-0.76%	大買/大賣/
2019/05/13	285	74.08	148	74.23	75.70	137	10,001	1.37%	大買/大賣/鉅額交易
2019/05/10	192	72.34	243	72.16	72.80	-51	9,585	-0.53%	大買/大賣/
2019/05/09	47	69.29	63	69.05	68.20	-16	8,933	-0.18%
2019/05/08	79	68.31	64	68.83	69.30	15	8,874	0.17%
2019/05/07	9	67.74	4	68.10	67.70	5	8,904	0.06%
2019/05/06	12	66.88	18	66.86	67.30	-6	9,224	-0.07%
2019/05/03	25	68.58	12	68.43	68.20	13	9,229	0.14%
2019/05/02	1	67.00	2	67.15	67.30	-1	9,228	-0.01%
2019/04/30	10	66.69	4	66.43	66.80	6	9,352	0.06%
2019/04/29	24	67.75	23	67.23	67.00	1	9,419	0.01%
2019/04/26	17	70.31	3	69.87	69.50	14	9,474	0.15%
2019/04/25	4	70.70	19	70.93	71.20	-15	9,531	-0.16%
2019/04/24	50	71.78	53	71.37	70.30	-3	9,697	-0.03%
2019/04/23	21	70.33	6	70.18	70.00	15	9,679	0.15%
2019/04/22	15	71.85	21	71.32	70.50	-6	9,950	-0.06%
2019/04/19	23	69.93	40	70.08	70.60	-17	9,991	-0.17%
2019/04/18	50	70.22	80	69.97	68.60	-30	10,232	-0.29%
2019/04/17	36	69.84	32	69.58	69.10	4	10,246	0.04%
2019/04/16	22	68.77	13	68.88	69.30	9	10,261	0.09%
2019/04/15	76	68.37	44	68.38	68.30	32	10,465	0.31%
2019/04/12	49	67.98	14	68.04	67.70	35	10,741	0.33%
2019/04/11	86	70.51	33	70.27	68.80	53	10,854	0.49%
2019/04/10	57	71.32	47	71.10	71.40	10	10,908	0.09%
2019/04/09	178	72.26	182	72.16	71.80	-4	10,984	-0.04%	大買/大賣/
2019/04/08	21	68.59	27	68.63	68.60	-6	10,831	-0.06%
2019/04/03	35	68.11	37	67.94	67.80	-2	10,997	-0.02%
2019/04/02	32	68.60	22	68.59	68.40	10	11,241	0.09%
2019/04/01	29	69.14	46	69.13	68.20	-17	11,713	-0.15%
2019/03/29	10	66.93	2	66.95	67.40	8	11,658	0.07%
2019/03/28	31	67.48	37	67.37	66.60	-6	12,023	-0.05%
2019/03/27	3	66.93	5	67.12	66.90	-2	12,525	-0.02%
2019/03/26	17	66.94	7	67.26	67.70	10	12,713	0.08%
2019/03/25	9	66.67	8	66.79	66.60	1	12,950	0.01%
2019/03/22	17	68.66	15	68.93	68.20	2	13,122	0.02%
2019/03/21	30	68.45	29	68.23	68.40	1	13,349	0.01%
2019/03/20	27	67.89	28	68.03	67.80	-1	13,583	-0.01%
2019/03/19	9	66.68	29	66.69	66.80	-20	13,849	-0.14%
2019/03/18	0	0.00	1	65.60	65.70	-1	13,975	-0.01%
2019/03/15	19	64.74	22	65.28	64.80	-3	14,310	-0.02%
2019/03/14	14	64.77	7	65.37	64.30	7	14,582	0.05%
2019/03/13	18	65.37	8	65.64	65.70	10	14,874	0.07%
2019/03/12	33	66.83	31	66.54	66.00	2	15,052	0.01%
2019/03/11	27	65.84	41	65.58	65.90	-14	15,288	-0.09%
2019/03/08	94	65.84	112	66.05	65.10	-18	15,954	-0.11%	大賣/
2019/03/07	81	67.87	68	68.32	67.90	13	16,140	0.08%
2019/03/06	42	71.20	33	71.26	70.30	9	16,581	0.05%
2019/03/05	27	70.30	27	69.95	70.60	0	17,126	0.00%
2019/03/04	30	71.17	24	70.94	70.50	6	17,429	0.03%
2019/02/27	36	71.63	22	71.91	71.40	14	17,569	0.08%
2019/02/26	83	72.47	82	72.08	72.60	1	17,810	0.01%
2019/02/25	30	69.64	60	69.90	69.80	-30	17,952	-0.17%
2019/02/22	23	71.19	41	71.43	70.10	-18	18,343	-0.10%
2019/02/21	19	70.86	49	70.93	71.20	-30	18,311	-0.16%
2019/02/20	47	72.57	46	72.42	71.10	1	18,314	0.01%
2019/02/19	51	70.96	41	71.56	72.00	10	18,362	0.05%
2019/02/18	48	71.65	28	71.58	70.80	20	18,472	0.11%
2019/02/15	44	71.44	51	71.61	70.50	-7	18,677	-0.04%
2019/02/14	123	73.63	100	73.60	72.80	23	18,739	0.12%	大買/
2019/02/13	135	71.36	146	72.02	74.30	-11	18,546	-0.06%	大買/大賣/
2019/02/12	77	67.26	84	67.29	67.60	-7	18,191	-0.04%
2019/02/11	47	65.68	50	65.71	65.60	-3	18,539	-0.02%
2019/01/30	60	65.49	59	65.47	64.50	1	18,765	0.01%
2019/01/29	36	64.64	36	64.93	65.20	0	18,788	0.00%
2019/01/28	45	65.39	50	65.57	65.50	-5	18,875	-0.03%
2019/01/25	86	65.11	99	64.79	64.40	-13	19,217	-0.07%
2019/01/24	31	62.87	16	63.21	62.50	15	19,111	0.08%
2019/01/23	30	62.55	35	62.26	63.10	-5	19,101	-0.03%
2019/01/22	72	62.97	52	63.11	62.00	20	19,326	0.10%
2019/01/21	97	63.81	93	63.86	63.70	4	19,436	0.02%
2019/01/18	46	63.36	42	63.52	64.30	4	19,565	0.02%
2019/01/17	61	64.58	47	64.55	63.60	14	19,619	0.07%
2019/01/16	81	64.33	88	64.34	64.90	-7	19,722	-0.04%
2019/01/15	35	62.15	36	61.88	62.90	-1	19,591	-0.01%
2019/01/14	178	61.12	167	61.54	61.40	11	19,557	0.06%	大買/大賣/
2019/01/11	46	64.17	51	64.22	63.30	-5	19,391	-0.03%
2019/01/10	152	64.75	160	64.62	64.00	-8	19,377	-0.04%	大買/大賣/
2019/01/09	77	63.26	66	63.56	62.60	11	19,169	0.06%
2019/01/08	62.5	62.80	74	63.05	62.50	-11.5	19,230	-0.06%
2019/01/07	102	63.89	103	63.72	63.20	-1	19,279	-0.01%	大買/大賣/
2019/01/04	102	61.78	185	60.71	62.90	-83	19,258	-0.43%	大買/大賣/
2019/01/03	110	62.39	102	62.45	61.60	8	19,106	0.04%	大買/大賣/
2019/01/02	117.5	62.45	139	62.33	62.80	-21.5	19,093	-0.11%	大買/大賣/
2018/12/28	130	61.27	80	61.22	61.20	50	19,120	0.26%	大買/
2018/12/27	195	61.67	201.4	61.32	61.20	-6.4	19,189	-0.03%	大買/大賣/
2018/12/26	109	60.22	97	60.16	58.50	12	18,918	0.06%	大買/
2018/12/25	175.4	59.74	195	58.38	60.80	-19.6	18,881	-0.10%	大買/大賣/
2018/12/24	368	60.17	335	60.16	60.00	33	18,659	0.18%	大買/大賣/
2018/12/22	184	62.33	185	61.62	63.50	-1	18,227	-0.01%	大買/大賣/
2018/12/21	285	62.20	279	61.57	63.40	6	18,292	0.03%	大買/大賣/
2018/12/20	220	63.52	201.1	64.33	61.70	18.9	18,034	0.10%	大買/大賣/
2018/12/19	128	69.52	123	69.20	68.50	5	17,677	0.03%	大買/大賣/
2018/12/18	118	70.73	97	70.87	70.00	21	18,106	0.12%	大買/
2018/12/17	88	70.43	88	70.48	71.00	0	18,198	0.00%
2018/12/14	141	67.92	165	68.15	69.20	-24	18,092	-0.13%	大買/大賣/
2018/12/13	91	69.68	89	69.43	69.80	2	17,965	0.01%
2018/12/12	118	70.30	88	70.52	69.30	30	17,838	0.17%	大買/
2018/12/11	74	69.60	69	69.80	68.60	5	17,780	0.03%
2018/12/10	92	70.16	162	69.67	69.60	-70	17,754	-0.39%	大賣/
2018/12/07	164	74.68	135	75.07	72.70	29	17,516	0.17%	大買/大賣/
2018/12/06	142	75.56	157	75.65	74.10	-15	17,515	-0.09%	大買/大賣/
2018/12/05	72	78.41	62	78.67	78.00	10	17,395	0.06%
2018/12/04	124.1	83.04	130	82.86	82.10	-5.9	17,367	-0.03%	大買/大賣/
2018/12/03	257	87.51	236	86.97	85.20	21	17,253	0.12%	大買/大賣/
2018/11/30	211	84.49	194	84.69	84.50	17	16,574	0.10%	大買/大賣/
2018/11/29	187	83.92	200	84.33	85.80	-13	16,135	-0.08%	大買/大賣/
2018/11/28	230	79.22	231	79.06	79.90	-1	15,623	-0.01%	大買/大賣/
2018/11/27	179	75.24	129	75.28	76.00	50	15,145	0.33%	大買/大賣/
2018/11/26	92	73.78	101	73.67	73.50	-9	14,850	-0.06%	大賣/
2018/11/23	198	74.29	200	73.86	72.00	-2	14,732	-0.01%	大買/大賣/
2018/11/22	133	75.57	108	75.45	72.80	25	14,384	0.17%	大買/大賣/
2018/11/21	172	74.29	177	74.29	77.50	-5	13,991	-0.04%	大買/大賣/
2018/11/20	27	70.01	25	70.16	70.50	2	13,555	0.01%
2018/11/19	26	69.69	30	69.95	70.10	-4	13,594	-0.03%
2018/11/16	106	70.27	105	70.40	69.00	1	13,591	0.01%	大買/大賣/
2018/11/15	98	69.61	120	69.23	70.00	-22	13,639	-0.16%	大賣/
2018/11/14	102	69.84	80	69.03	68.00	22	13,554	0.16%	大買/
2018/11/13	66	68.01	74	68.59	71.50	-8	13,511	-0.06%
2018/11/12	68	67.45	62	68.57	69.00	6	13,388	0.04%
2018/11/09	58	66.98	58	66.83	67.50	0	13,312	0.00%
2018/11/08	157	69.96	160	68.98	66.20	-3	13,209	-0.02%	大買/大賣/
2018/11/07	69	66.10	126	68.30	69.80	-57	12,822	-0.44%	大賣/
2018/11/06	49	65.45	33	64.91	63.50	16	12,780	0.13%
2018/11/05	78.5	66.57	96	66.52	67.40	-17.5	12,809	-0.14%
2018/11/02	188	66.81	173	66.40	66.40	15	12,814	0.12%	大買/大賣/
2018/11/01	23	61.97	34	62.69	63.30	-11	12,502	-0.09%
2018/10/31	0	0.00	28	57.60	57.60	-28	12,443	-0.23%
2018/10/30	107	51.88	106	51.64	52.40	1	12,483	0.01%	大買/大賣/
2018/10/29	83	49.86	110	49.89	51.80	-27	12,405	-0.22%	大賣/
2018/10/26	106	49.66	80	50.01	47.10	26	12,467	0.21%	大買/
2018/10/25	81	51.35	68	51.96	50.40	13	12,546	0.10%
2018/10/24	87	56.76	90	56.59	56.00	-3	12,412	-0.02%
2018/10/23	89	60.11	118	59.44	58.30	-29	12,263	-0.24%	大賣/
2018/10/22	67	61.43	74	61.48	61.90	-7	12,230	-0.06%
2018/10/19	62	62.24	53	62.48	61.80	9	12,158	0.07%
2018/10/18	77	66.19	73	66.13	65.30	4	12,057	0.03%
2018/10/17	54	65.48	56	65.17	65.20	-2	11,952	-0.02%
2018/10/16	101	65.54	99	64.87	64.00	2	11,921	0.02%	大買/
2018/10/15	61	63.83	55	63.51	63.10	6	11,781	0.05%
2018/10/12	90	63.88	100	64.26	64.10	-10	11,722	-0.09%
2018/10/11	52	64.08	24	64.06	63.50	28	11,552	0.24%
2018/10/09	149	69.51	167	69.39	70.50	-18	11,443	-0.16%	大買/大賣/
2018/10/08	115	67.94	127	67.76	68.00	-12	11,287	-0.11%	大買/大賣/
2018/10/05	106	72.39	136	71.29	70.00	-30	11,098	-0.27%	大買/大賣/
2018/10/04	32	75.05	43	75.10	75.80	-11	10,937	-0.10%
2018/10/03	65	76.70	60	75.49	74.90	5	10,944	0.05%
2018/10/02	54	79.58	29	79.28	78.50	25	10,874	0.23%
2018/10/01	49	79.38	30	79.38	79.90	19	10,996	0.17%
2018/09/28	84	78.82	75	78.85	78.40	9	11,180	0.08%
2018/09/27	30	78.59	44	78.96	77.30	-14	11,181	-0.13%
2018/09/26	19	77.32	36	77.62	79.50	-17	11,262	-0.15%
2018/09/25	303	81.92	248	81.11	78.10	55	11,179	0.49%	大買/大賣/
2018/09/21	145	78.91	145	79.16	81.50	0	10,708	0.00%	大買/大賣/
2018/09/20	25	74.53	22	74.68	74.60	3	10,431	0.03%
2018/09/19	67	76.43	57	75.68	74.30	10	10,444	0.10%
2018/09/18	35	72.18	52	72.48	73.90	-17	10,448	-0.16%
2018/09/17	81	74.37	88	74.27	74.70	-7	10,570	-0.07%
2018/09/14	35	68.48	60	69.68	72.10	-25	10,320	-0.24%
2018/09/13	38	66.06	45	66.09	65.60	-7	10,254	-0.07%
2018/09/12	83	66.43	62	66.69	64.40	21	10,255	0.20%
2018/09/11	87	69.80	71	69.38	69.50	16	10,055	0.16%
2018/09/10	51	71.08	57	72.42	69.50	-6	9,872	-0.06%
2018/09/07	80	80.10	27	80.66	77.20	53	9,740	0.54%
2018/09/06	7	84.94	5	84.66	85.00	2	9,688	0.02%
2018/09/05	0	0.00	1	85.20	84.30	-1	9,854	-0.01%
2018/09/04	15	83.95	32	84.33	84.40	-17	10,053	-0.17%
2018/09/03	33	84.28	16	85.18	83.80	17	10,218	0.17%
2018/08/31	9	86.49	7	86.57	88.00	2	10,583	0.02%
2018/08/30	35	89.13	30	88.57	87.50	5	10,763	0.05%
2018/08/29	19	86.74	10	86.92	87.40	9	11,085	0.08%
2018/08/28	18	87.86	10	87.68	87.40	8	11,507	0.07%
2018/08/27	5	86.44	21	86.77	88.20	-16	11,612	-0.14%
2018/08/24	43	83.65	58	83.83	84.50	-15	11,737	-0.13%
2018/08/23	28	86.36	24	86.26	85.20	4	12,123	0.03%
2018/08/22	58	85.21	55	84.57	87.30	3	12,328	0.02%
2018/08/21	10	85.64	18	86.61	86.60	-8	12,292	-0.07%
2018/08/20	61	85.49	43	85.89	84.20	18	12,374	0.15%
2018/08/17	22	92.64	29	90.96	90.20	-7	12,304	-0.06%
2018/08/16	16	90.83	19	91.07	92.80	-3	12,390	-0.02%
2018/08/15	14	91.04	18	90.24	90.30	-4	12,514	-0.03%
2018/08/14	41	90.90	46	89.36	91.50	-5	12,602	-0.04%
2018/08/13	45	88.08	57	88.35	88.40	-12	12,638	-0.09%
2018/08/10	52	95.51	44	95.60	93.00	8	12,649	0.06%
2018/08/09	61	96.88	61	96.80	96.10	0	12,911	0.00%
2018/08/08	60	97.89	47	99.18	95.60	13	13,595	0.10%
2018/08/07	24	101.39	22	102.23	102.50	2	13,996	0.01%
2018/08/06	19	97.77	20	98.20	99.50	-1	14,580	-0.01%
2018/08/03	36	95.10	52	94.63	97.00	-16	15,125	-0.11%
2018/08/02	46	95.63	45	96.24	92.00	1	15,089	0.01%
2018/08/01	85	100.50	77	100.84	99.20	8	15,010	0.05%
2018/07/31	8	106.63	14	106.11	105.00	-6	15,036	-0.04%
2018/07/30	19	108.45	15	107.93	107.00	4	15,173	0.03%
2018/07/27	1	109.50	9	110.94	113.00	-8	15,325	-0.05%
2018/07/26	11	113.32	15	112.80	110.00	-4	15,574	-0.03%
2018/07/25	11	112.50	11	112.73	113.00	0	15,812	0.00%
2018/07/24	11	108.55	5	108.50	112.00	6	15,928	0.04%
2018/07/23	15	108.27	13	107.23	108.00	2	16,091	0.01%
2018/07/20	28	116.80	30	116.40	115.00	-2	16,295	-0.01%
2018/07/19	28	113.29	39	114.01	115.50	-11	16,418	-0.07%
2018/07/18	34	113.74	17	113.74	109.50	17	16,549	0.10%
2018/07/17	19	114.82	12	115.42	115.00	7	16,632	0.04%
2018/07/16	13	115.88	10	115.70	116.50	3	16,937	0.02%
2018/07/13	12	116.46	58	116.29	114.50	-46	17,483	-0.26%
2018/07/12	46	114.83	26	115.25	116.00	20	17,768	0.11%
2018/07/11	61	112.74	33	112.92	113.00	28	18,121	0.15%
2018/07/10	35	116.66	27	116.22	115.00	8	18,706	0.04%
2018/07/09	45	114.49	59	114.35	114.00	-14	19,373	-0.07%
2018/07/06	108	112.50	123	111.98	117.50	-15	19,510	-0.08%	大買/大賣/
2018/07/05	84	108.87	79	108.39	107.00	5	19,568	0.03%
2018/07/04	49.2	108.83	45	109.46	107.00	4.2	19,769	0.02%
2018/07/03	25.1	116.18	18	116.44	115.50	7.1	20,025	0.04%
2018/07/02	24	117.98	21	118.55	115.50	3	20,029	0.01%
2018/06/29	11	123.41	10	124.25	123.00	1	19,974	0.01%
2018/06/28	27	125.33	11	125.09	123.00	16	20,003	0.08%
2018/06/27	41	124.85	48	124.86	128.00	-7	20,283	-0.03%
2018/06/26	30	129.25	25	128.12	125.00	5	20,572	0.02%
2018/06/25	14.1	123.23	6	122.42	127.00	8.1	20,422	0.04%
2018/06/22	12	125.17	20	125.00	124.00	-8	20,571	-0.04%
2018/06/21	16	127.63	55.1	127.52	129.00	-39.1	20,592	-0.19%
2018/06/20	22.1	122.27	20	121.05	123.00	2.1	20,819	0.01%
2018/06/19	13.1	124.95	5	125.50	124.00	8.1	21,083	0.04%
2018/06/15	6	126.75	14	127.57	128.00	-8	21,343	-0.04%
2018/06/14	7	126.50	10	127.25	127.50	-3	21,757	-0.01%
2018/06/13	34.2	127.05	31.1	126.97	127.50	3.1	22,584	0.01%
2018/06/12	36	128.11	55.1	128.84	128.00	-19.1	22,755	-0.08%
2018/06/11	25	124.54	41	124.52	125.50	-16	22,574	-0.07%
2018/06/08	90	117.66	70	118.39	120.50	20	22,440	0.09%
2018/06/07	24	125.33	18	126.06	125.00	6	22,077	0.03%
2018/06/06	70.1	124.93	86	123.77	128.00	-15.9	22,058	-0.07%
2018/06/05	122	127.56	54	127.58	122.50	68	21,956	0.31%	大買/
2018/06/04	21	135.76	26	136.58	136.00	-5	21,514	-0.02%
2018/06/01	41	138.83	36	138.74	137.00	5	21,474	0.02%
2018/05/31	68	145.65	87	145.64	141.00	-19	21,435	-0.09%
2018/05/30	29.1	143.86	27	144.26	143.00	2.1	20,992	0.01%
2018/05/29	44	143.89	44	144.40	143.00	0	20,769	0.00%
2018/05/28	45	142.61	63	142.67	142.00	-18	20,607	-0.09%
2018/05/25	67	140.22	44	139.14	140.00	23	20,488	0.11%
2018/05/24	57.1	137.26	62	137.77	138.00	-4.9	20,424	-0.02%
2018/05/23	58	138.47	52	137.88	137.00	6	20,377	0.03%
2018/05/22	30.2	138.17	32	138.23	136.50	-1.8	20,225	-0.01%
2018/05/21	47	139.60	43	140.07	141.00	4	20,225	0.02%
2018/05/18	91	138.02	78	137.75	139.00	13	20,217	0.06%
2018/05/17	83	139.34	90.1	138.09	136.50	-7.1	20,166	-0.04%
2018/05/16	173	146.97	168	146.57	141.50	5	20,054	0.02%	大買/大賣/
2018/05/15	198	145.37	139	144.39	141.00	59	19,651	0.30%	大買/大賣/
2018/05/14	83	145.12	78	146.54	151.00	5	19,438	0.03%
2018/05/11	86.1	139.88	114.1	139.89	137.50	-28	18,840	-0.15%	大賣/
2018/05/10	38.1	131.48	45	132.53	135.50	-7	18,366	-0.04%
2018/05/09	49	133.09	44	132.69	131.00	5	18,655	0.03%
2018/05/08	114	134.29	70	133.80	132.00	44	18,633	0.24%	大買/
2018/05/07	58	130.11	111	129.86	131.00	-53	18,638	-0.28%	大賣/
2018/05/04	32.1	127.44	35	127.89	127.00	-3	18,647	-0.02%
2018/05/03	79	134.65	73	134.47	130.50	6	19,036	0.03%
2018/05/02	49.1	133.39	58	134.39	134.50	-8.9	19,101	-0.05%
2018/04/30	33.2	130.57	45	130.48	129.00	-11.8	19,276	-0.06%
2018/04/27	71	132.95	63.2	132.67	131.00	7.8	19,738	0.04%
2018/04/26	52.1	128.38	33	128.42	128.50	19.1	20,196	0.09%
2018/04/25	25	123.86	23	124.04	124.00	2	20,437	0.01%
2018/04/24	10.2	122.61	35	122.23	120.50	-24.8	20,453	-0.12%
2018/04/23	39.2	132.96	16	130.78	128.00	23.2	20,274	0.11%
2018/04/20	63.2	134.76	56	134.57	133.00	7.2	20,187	0.04%
2018/04/19	145	138.20	180	138.76	138.50	-35	19,928	-0.18%	大買/大賣/
2018/04/18	102	131.50	92	131.52	133.00	10	19,375	0.05%	大買/
2018/04/17	96	133.72	107	133.66	127.50	-11	19,068	-0.06%	大賣/
2018/04/16	135	133.07	97	132.84	139.00	38	18,751	0.20%	大買/
2018/04/13	147	126.37	135	127.05	130.00	12	18,183	0.07%	大買/大賣/
2018/04/12	39	117.21	51	118.47	120.00	-12	17,461	-0.07%
2018/04/11	92	118.92	84.7	119.09	116.50	7.3	17,297	0.04%
2018/04/10	77.1	116.73	74	116.14	115.50	3.1	17,082	0.02%
2018/04/09	35	109.79	66	110.28	115.50	-31	17,027	-0.18%
2018/04/03	66	106.72	57	106.54	105.50	9	16,574	0.05%
2018/04/02	22.1	106.65	34	106.15	105.00	-11.9	16,475	-0.07%
2018/03/31	27	106.52	25	106.34	106.50	2	16,428	0.01%
2018/03/30	62	109.14	60	109.13	107.50	2	16,426	0.01%
2018/03/29	88	107.87	97	108.94	107.50	-9	16,147	-0.06%
2018/03/28	14	101.75	7	102.50	102.00	7	15,663	0.04%
2018/03/27	17	104.65	26	103.81	104.50	-9	15,543	-0.06%
2018/03/26	32	99.93	39	100.21	100.50	-7	15,389	-0.05%
2018/03/23	83	100.64	74	99.99	99.10	9	15,300	0.06%
2018/03/22	80	108.66	99.1	109.04	105.50	-19.1	14,998	-0.13%
2018/03/21	93	108.55	44	107.41	107.00	49	14,641	0.33%
2018/03/20	91	106.74	95.1	107.14	111.00	-4.1	14,362	-0.03%
2018/03/19	115	105.72	145	106.35	105.50	-30	13,950	-0.22%	大買/大賣/
2018/03/16	58	98.80	76	98.82	98.80	-18	13,064	-0.14%
2018/03/15	14	95.74	20	95.83	96.10	-6	12,772	-0.05%
2018/03/14	52	95.61	28	95.79	95.80	24	12,853	0.19%
2018/03/13	33	97.93	39	97.99	97.20	-6	13,013	-0.05%
2018/03/12	50	97.79	50	98.05	97.30	0	13,020	0.00%
2018/03/09	79	94.75	87	95.09	95.60	-8	12,930	-0.06%
2018/03/08	36	92.12	32	92.02	91.80	4	12,835	0.03%
2018/03/07	57	91.54	70	91.51	90.90	-13	12,893	-0.10%
2018/03/06	44	90.33	30	91.32	91.50	14	13,000	0.11%
2018/03/05	10	88.19	7	88.30	87.50	3	13,032	0.02%
2018/03/02	23	88.09	19	88.63	88.90	4	13,097	0.03%
2018/03/01	26	89.34	26	89.13	89.10	0	13,126	0.00%
2018/02/27	32	90.84	27	90.67	89.80	5	13,196	0.04%
2018/02/26	34	91.77	17	92.76	90.80	17	13,182	0.13%
2018/02/23	8	93.93	10	93.48	92.30	-2	13,170	-0.02%
2018/02/22	38	93.10	53	92.97	93.60	-15	13,360	-0.11%
2018/02/21	47	93.12	79	93.06	93.80	-32	13,935	-0.23%
2018/02/12	38	88.99	24	88.71	88.00	14	13,860	0.10%
2018/02/09	89	89.38	125	89.94	89.00	-36	13,859	-0.26%	大賣/
2018/02/08	79	95.68	74	94.18	93.70	5	13,774	0.04%
2018/02/07	117	98.19	98	98.63	96.10	19	13,596	0.14%	大買/
2018/02/06	120	94.53	92	94.40	92.50	28	13,462	0.21%	大買/
2018/02/05	48	96.97	32	97.80	101.50	16	13,530	0.12%
2018/02/02	52	100.19	45	100.03	99.90	7	13,821	0.05%
2018/02/01	104	103.86	107	103.98	102.00	-3	13,956	-0.02%	大買/大賣/
2018/01/31	69	99.11	74	99.69	101.50	-5	13,751	-0.04%
2018/01/30	123	100.15	124	100.26	100.50	-1	13,742	-0.01%	大買/大賣/
2018/01/29	34	97.12	46.2	96.98	99.50	-12.2	13,513	-0.09%
2018/01/26	212	100.20	210	98.59	94.40	2	13,519	0.01%	大買/大賣/
2018/01/25	59	98.94	104	99.01	100.00	-45	13,241	-0.34%	大賣/
2018/01/24	57	99.15	52	98.98	99.00	5	13,005	0.04%
2018/01/23	153	99.08	163	98.21	97.50	-10	12,675	-0.08%	大買/大賣/
2018/01/22	160	93.68	94	94.40	97.60	66	12,323	0.54%	大買/
2018/01/19	71	87.04	78	86.83	88.80	-7	12,166	-0.06%
2018/01/18	30	83.45	49	83.83	83.70	-19	11,858	-0.16%
2018/01/17	6	81.25	6	81.47	81.40	0	12,138	0.00%
2018/01/16	38	81.86	39	81.61	81.50	-1	12,388	-0.01%
2018/01/15	14	81.39	16	81.46	81.90	-2	12,650	-0.02%
2018/01/12	5	79.98	4	80.80	80.00	1	13,230	0.01%
2018/01/11	6	79.00	7	79.33	79.10	-1	13,565	-0.01%
2018/01/10	31	80.68	28	80.03	79.00	3	13,939	0.02%
2018/01/09	11	81.89	14	82.42	81.50	-3	14,253	-0.02%
2018/01/08	8	81.55	5	81.46	81.20	3	14,810	0.02%
2018/01/05	16	82.76	13	82.78	81.70	3	15,666	0.02%
2018/01/04	16	81.58	7	81.87	81.40	9	16,200	0.06%
2018/01/03	12	80.57	14	80.26	81.60	-2	16,207	-0.01%
2018/01/02	8	76.36	7	76.40	76.30	1	16,057	0.01%