世紀鋼 (9958)-國泰-板橋券商分點個股進出

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

世紀鋼

(9958)

可現股當沖

股價
224.5
漲跌
▼1.0
漲幅
-0.44%
成交量
9,474張
產業
上市鋼鐵類股
818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

世紀鋼 (9958)籌碼相關－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋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
2024/05/10	41.3	223.33	11	221.41	224.50	30.3	6,820	0.44%
2024/05/09	61.7	231.19	61.5	229.93	225.50	0.2	6,721	0.00%
2024/05/08	30.3	222.13	44.5	222.47	231.00	-14.2	6,564	-0.22%
2024/05/07	26.3	217.80	15.4	214.63	210.00	10.9	6,467	0.17%
2024/05/06	11	227.73	2.1	226.95	223.50	8.9	6,473	0.14%
2024/05/03	29.1	231.69	14.3	229.01	230.00	14.8	6,489	0.23%
2024/05/02	42.2	227.81	14.9	230.24	230.00	27.3	6,487	0.42%
2024/04/30	7.1	220.76	11.1	222.87	223.50	-4	6,468	-0.06%
2024/04/29	18.1	219.82	13.1	218.58	217.50	5	6,652	0.08%
2024/04/26	16.1	211.45	12.2	213.29	212.50	3.9	6,693	0.06%
2024/04/25	25.3	204.57	7	204.14	207.50	18.3	6,699	0.27%
2024/04/24	4.1	199.18	3.1	199.85	200.00	1	6,689	0.02%
2024/04/23	21	198.88	8.1	193.01	194.00	12.9	6,756	0.19%
2024/04/22	56.3	204.06	26	199.77	198.00	30.3	6,803	0.44%
2024/04/19	8.5	213.41	8.3	213.25	212.00	0.2	6,981	0.00%
2024/04/18	8	215.19	6.3	215.14	215.50	1.7	6,969	0.02%
2024/04/17	25.4	219.29	22.6	218.03	216.50	2.8	6,996	0.04%
2024/04/16	49.8	210.92	48.1	213.61	211.50	1.7	7,118	0.02%
2024/04/15	24.2	213.26	32.3	214.07	210.00	-8.1	7,041	-0.11%
2024/04/12	32.1	203.75	30.2	203.18	206.50	1.9	6,916	0.03%
2024/04/11	46.5	203.51	22.3	214.33	200.50	24.3	6,878	0.35%
2024/04/10	36	220.81	40	223.50	222.50	-4	6,709	-0.06%
2024/04/09	12.1	212.88	6	214.33	212.00	6	6,606	0.09%
2024/04/08	12	211.58	14	212.61	213.50	-2	6,659	-0.03%
2024/04/03	23.2	213.34	18	215.03	216.00	5.2	6,637	0.08%
2024/04/02	11.2	215.70	12	216.83	212.50	-0.8	6,604	-0.01%
2024/04/01	42.1	219.94	16	220.53	217.00	26.1	6,618	0.39%
2024/03/29	5.2	220.10	6	221.67	218.50	-0.8	6,595	-0.01%
2024/03/28	17.1	224.34	15	224.43	221.00	2.1	6,601	0.03%
2024/03/27	17.2	226.82	12	228.37	221.50	5.2	6,580	0.08%
2024/03/26	26.2	236.24	26.2	232.07	228.50	0.1	6,614	0.00%
2024/03/25	18.4	230.47	48	235.52	237.50	-29.6	6,471	-0.46%
2024/03/22	25.3	222.47	28.5	224.89	221.00	-3.2	6,440	-0.05%
2024/03/21	14.4	217.84	17.3	219.36	219.50	-2.9	6,438	-0.05%
2024/03/20	25.9	206.34	22	207.62	207.50	3.9	6,744	0.06%
2024/03/19	14.6	219.20	10.1	219.84	217.50	4.6	6,635	0.07%
2024/03/18	10.8	222.73	7.3	224.33	224.00	3.5	6,628	0.05%
2024/03/15	7.2	228.57	6.1	227.99	225.00	1.1	6,641	0.02%
2024/03/14	9.5	238.62	2.1	239.45	232.00	7.5	6,668	0.11%
2024/03/13	28.5	252.85	34.2	250.46	246.00	-5.6	6,671	-0.08%
2024/03/12	23	244.53	34.1	242.01	248.50	-11.1	6,712	-0.16%
2024/03/11	29.2	235.07	26	234.81	230.50	3.2	6,718	0.05%
2024/03/08	27.5	241.84	24.6	238.52	238.50	2.9	6,830	0.04%
2024/03/07	34.7	240.70	27.4	239.18	241.00	7.3	6,793	0.11%
2024/03/06	2.7	248.41	1	248.50	248.00	1.7	6,691	0.02%
2024/03/05	29.8	247.34	25.5	249.96	249.00	4.3	6,663	0.07%
2024/03/04	14.4	260.15	10.1	257.73	252.50	4.3	6,596	0.07%
2024/03/01	33.1	259.17	38.2	257.34	260.00	-5.1	6,539	-0.08%
2024/02/29	29.4	258.55	29.1	257.33	257.50	0.2	6,506	0.00%
2024/02/27	21.2	254.18	22.4	251.00	249.50	-1.2	6,532	-0.02%
2024/02/26	24	255.56	22	254.55	254.00	2	6,507	0.03%
2024/02/23	41.4	260.97	28	259.95	253.00	13.4	6,487	0.21%
2024/02/22	16	250.50	20.1	251.17	254.50	-4.1	6,364	-0.06%
2024/02/21	1.1	235.15	0	0.00	236.50	1.1	6,285	0.02%
2024/02/20	9	240.00	7.1	242.27	237.50	1.9	6,315	0.03%
2024/02/19	20.6	243.77	16	247.31	240.50	4.6	6,365	0.07%
2024/02/16	51.6	246.76	63.3	245.98	248.00	-11.8	6,428	-0.18%
2024/02/15	23.5	233.60	25.1	230.50	235.00	-1.6	6,407	-0.02%
2024/02/05	11.2	219.53	18	219.06	219.00	-6.8	6,563	-0.10%
2024/02/02	6.2	217.52	3	217.33	216.50	3.2	6,768	0.05%
2024/02/01	22	219.47	18.1	219.94	217.00	4	6,831	0.06%
2024/01/31	8.1	220.30	8.2	220.71	219.00	-0.2	6,912	0.00%
2024/01/30	17	225.91	14.1	226.49	222.50	3	6,893	0.04%
2024/01/29	22.1	222.57	23.1	224.20	225.00	-1	6,876	-0.01%
2024/01/26	14	219.43	12.2	219.92	219.50	1.8	6,900	0.03%
2024/01/25	12.3	216.18	12.1	215.52	217.00	0.2	6,971	0.00%
2024/01/24	17	220.00	13.3	218.73	216.50	3.7	7,217	0.05%
2024/01/23	38.5	215.76	43.1	216.24	220.50	-4.6	7,271	-0.06%
2024/01/22	4	201.61	11.2	199.55	205.50	-7.2	7,049	-0.10%
2024/01/19	17.2	194.42	12.8	194.51	191.00	4.4	6,986	0.06%
2024/01/18	11.2	200.04	7.4	198.08	197.00	3.8	6,972	0.05%
2024/01/17	33.5	201.64	38	203.58	205.00	-4.5	6,919	-0.07%
2024/01/16	14	203.54	15.4	203.96	204.50	-1.4	6,830	-0.02%
2024/01/15	39.4	196.39	68.8	197.96	203.50	-29.5	6,744	-0.44%
2024/01/12	23	191.54	32	190.95	189.00	-9	6,546	-0.14%
2024/01/11	6	189.08	18.2	189.85	191.50	-12.2	6,489	-0.19%
2024/01/10	36.1	183.73	66.9	182.19	189.00	-30.8	6,488	-0.47%
2024/01/09	18.5	184.92	14.2	184.87	186.50	4.3	6,323	0.07%
2024/01/08	2.3	183.00	7	183.29	183.50	-4.7	6,330	-0.07%
2024/01/05	27.5	183.43	16.7	182.71	183.50	10.8	6,336	0.17%
2024/01/04	10	178.05	10.1	178.50	180.00	-0.1	6,296	0.00%
2024/01/03	2.4	177.32	8.1	175.77	177.50	-5.7	6,295	-0.09%
2024/01/02	10.3	178.95	10.1	176.95	173.50	0.2	6,320	0.00%
2023/12/29	4	174.50	4	173.75	174.50	0	6,333	0.00%
2023/12/28	5	171.80	5.1	172.12	173.50	-0.1	6,368	0.00%
2023/12/27	12.1	169.25	8.1	168.27	168.00	4	6,389	0.06%
2023/12/26	4	170.75	4	170.50	172.50	0	6,375	0.00%
2023/12/25	2.4	168.76	4.3	169.10	168.00	-2	6,407	-0.03%
2023/12/22	3	174.49	3	174.01	171.50	0	6,401	0.00%
2023/12/21	20.3	173.44	9	172.89	173.50	11.3	6,430	0.18%
2023/12/20	12.6	180.98	3.2	179.58	178.00	9.4	6,423	0.15%
2023/12/19	31.1	180.50	34.1	180.34	181.50	-3	6,383	-0.05%
2023/12/18	8.4	176.74	19.1	179.11	181.50	-10.8	6,314	-0.17%
2023/12/15	67	185.29	120.1	185.62	172.00	-53.2	6,262	-0.85%	大賣/
2023/12/14	7.1	185.86	10.2	186.31	186.50	-3.2	5,929	-0.05%
2023/12/13	5.4	183.55	8	183.06	180.00	-2.6	6,067	-0.04%
2023/12/12	4	181.75	8.2	181.70	181.00	-4.2	6,307	-0.07%
2023/12/11	3.6	179.15	16	177.84	179.00	-12.4	6,307	-0.20%
2023/12/08	8	182.81	12.3	182.54	182.50	-4.3	6,312	-0.07%
2023/12/07	19.3	180.24	26.4	180.46	182.00	-7	6,321	-0.11%
2023/12/06	18.3	179.59	15.3	178.14	180.00	3.1	6,256	0.05%
2023/12/05	26.4	178.48	21.8	177.21	179.00	4.6	6,182	0.07%
2023/12/04	63.3	168.85	20.1	170.70	171.00	43.2	6,046	0.71%
2023/12/01	28	167.43	1.9	167.22	167.00	26.1	6,117	0.43%
2023/11/30	1	166.00	2	167.25	166.00	-1	6,185	-0.02%
2023/11/29	5	166.40	4	166.75	166.00	1	6,221	0.02%
2023/11/28	4	167.50	5	167.70	166.50	-1	6,249	-0.02%
2023/11/27	35	170.14	21.1	167.36	166.50	13.9	6,305	0.22%
2023/11/24	17	170.94	22.7	171.64	173.50	-5.7	6,299	-0.09%
2023/11/22	13	168.00	33	169.05	168.00	-20	6,358	-0.31%
2023/11/21	6	164.83	16	166.19	163.50	-10	6,356	-0.16%
2023/11/20	19.2	166.67	29.6	166.18	165.50	-10.4	6,356	-0.16%
2023/11/17	7.4	168.71	9	168.50	168.50	-1.6	6,332	-0.02%
2023/11/16	6.5	168.86	12.2	168.73	170.00	-5.7	6,303	-0.09%
2023/11/15	18.4	167.43	13.1	169.75	165.50	5.3	6,246	0.09%
2023/11/14	40.1	167.55	64.2	167.37	169.00	-24.1	6,146	-0.39%
2023/11/13	91.5	165.09	36.9	167.33	166.00	54.6	6,074	0.90%
2023/11/10	34.3	154.40	38.3	155.52	159.00	-4	5,813	-0.07%
2023/11/09	11	148.74	16.4	150.61	151.00	-5.4	5,631	-0.10%
2023/11/08	19.7	146.16	21	145.52	147.00	-1.3	5,657	-0.02%
2023/11/07	8	139.31	7.2	140.65	140.00	0.9	5,620	0.02%
2023/11/06	4	140.63	10.1	140.77	141.00	-6.1	5,696	-0.11%
2023/11/03	12.3	138.76	10.1	137.90	140.00	2.1	5,700	0.04%
2023/11/02	14.8	141.67	25.7	139.97	139.50	-10.9	5,716	-0.19%
2023/11/01	44.2	141.46	47.8	138.82	143.50	-3.6	5,589	-0.07%
2023/10/31	27.5	158.59	9.2	157.29	150.50	18.3	5,324	0.34%
2023/10/30	13	167.54	5	168.70	167.00	8	5,302	0.15%
2023/10/27	15	167.33	11	167.73	167.50	4	5,387	0.07%
2023/10/26	25.1	166.92	17	165.18	164.00	8.1	5,434	0.15%
2023/10/25	3.9	173.68	10	170.85	170.00	-6.1	5,423	-0.11%
2023/10/24	2.3	172.20	4	172.25	172.00	-1.7	5,466	-0.03%
2023/10/23	6.2	174.58	9	174.44	173.00	-2.8	5,583	-0.05%
2023/10/20	8	169.81	6.2	170.79	170.50	1.9	5,712	0.03%
2023/10/19	5	174.90	1	175.50	173.00	4	5,913	0.07%
2023/10/18	12.7	176.27	11	176.55	175.00	1.7	5,963	0.03%
2023/10/17	4.3	178.95	4	180.11	179.50	0.3	5,956	0.00%
2023/10/16	4	175.50	3	176.50	175.50	1	6,000	0.02%
2023/10/13	4.1	173.51	10	171.85	172.00	-5.9	6,119	-0.10%
2023/10/12	4.2	172.43	3	174.67	175.50	1.2	6,335	0.02%
2023/10/11	8.1	172.75	4	181.48	172.00	4	6,489	0.06%
2023/10/06	25.1	175.30	36.2	174.78	176.00	-11	6,735	-0.16%
2023/10/05	19.4	177.86	11.1	176.90	175.00	8.3	6,810	0.12%
2023/10/04	9.1	181.72	13	181.77	182.00	-3.9	6,988	-0.06%
2023/10/03	9	179.17	8	178.75	176.50	1	7,197	0.01%
2023/10/02	5	183.50	8.1	182.81	182.50	-3.1	7,640	-0.04%
2023/09/28	22	182.82	13	181.31	181.00	9	7,767	0.12%
2023/09/27	15.1	181.37	8.1	181.83	183.00	7	7,818	0.09%
2023/09/26	16	181.56	6	179.17	179.00	10	7,938	0.13%
2023/09/25	18.2	178.79	6.2	178.84	177.50	12	8,099	0.15%
2023/09/22	1	179.06	3.2	181.03	181.00	-2.2	8,446	-0.03%
2023/09/21	11.1	183.31	10	183.20	181.00	1.1	8,655	0.01%
2023/09/20	9	185.29	7.1	184.85	183.00	1.9	8,701	0.02%
2023/09/19	52.5	187.10	22	186.68	187.00	30.5	8,614	0.35%
2023/09/18	56.1	189.84	68.3	190.10	188.00	-12.2	8,476	-0.14%
2023/09/15	42	176.76	51.3	179.20	178.50	-9.3	8,215	-0.11%
2023/09/14	4	166.01	12	166.54	167.50	-8	7,911	-0.10%
2023/09/13	13	161.81	17.8	160.61	160.50	-4.8	7,851	-0.06%
2023/09/12	12.2	167.50	23.4	167.65	165.50	-11.2	7,792	-0.14%
2023/09/11	11.1	170.36	22.1	170.72	170.00	-11	7,726	-0.14%
2023/09/08	15.1	167.21	11	167.18	166.50	4.1	7,673	0.05%
2023/09/07	8.8	165.85	16	165.16	165.50	-7.3	7,677	-0.09%
2023/09/06	11.3	169.67	42.5	167.17	166.00	-31.2	7,691	-0.41%
2023/09/05	11	164.00	10.6	163.97	165.00	0.4	7,660	0.01%
2023/09/04	4	158.13	8	159.25	159.00	-4	7,600	-0.05%
2023/09/01	14	160.36	27.5	160.09	159.00	-13.5	7,583	-0.18%
2023/08/31	4.2	160.08	20.1	160.05	160.00	-15.8	7,547	-0.21%
2023/08/30	8.1	158.47	31	157.39	157.50	-22.9	7,489	-0.31%
2023/08/29	35.5	155.52	42.1	156.64	157.00	-6.6	7,445	-0.09%
2023/08/28	23	148.89	29	147.86	150.00	-6	7,327	-0.08%
2023/08/25	1.2	138.95	2.2	143.11	144.00	-1.1	7,256	-0.01%
2023/08/24	7.4	142.16	4	142.75	142.50	3.4	7,278	0.05%
2023/08/23	4	141.76	2	140.50	142.00	2	7,413	0.03%
2023/08/22	1	138.50	2	138.26	138.00	-1	7,463	-0.01%
2023/08/21	2.1	139.53	2	140.00	138.50	0.1	7,474	0.00%
2023/08/18	14.1	141.39	31	139.42	138.50	-16.9	7,510	-0.23%
2023/08/17	13.1	140.83	6	142.33	143.50	7.1	7,497	0.09%
2023/08/16	4	137.50	1	138.50	137.00	3	7,498	0.04%
2023/08/15	6.1	138.93	9	139.22	140.00	-3	7,496	-0.04%
2023/08/14	6.3	137.99	30	138.25	139.00	-23.7	7,452	-0.32%
2023/08/11	28.3	141.51	65.5	142.83	143.50	-37.2	7,361	-0.51%
2023/08/10	3.7	146.51	12	145.58	145.00	-8.4	7,284	-0.11%
2023/08/09	17.4	156.34	11	151.78	151.50	6.4	7,190	0.09%
2023/08/08	77.1	157.97	31	158.66	157.00	46.1	7,172	0.64%
2023/08/07	3	152.50	11	151.68	153.00	-8	7,096	-0.11%
2023/08/04	6	151.67	9	152.11	153.00	-3	7,112	-0.04%
2023/08/02	24	153.80	18	152.31	151.50	6	7,156	0.08%
2023/08/01	16.3	157.30	31.3	154.37	156.00	-15	7,157	-0.21%
2023/07/31	22.1	162.93	4.1	162.39	160.50	18	7,087	0.25%
2023/07/28	6.9	163.24	27	165.04	165.50	-20.1	7,045	-0.29%
2023/07/27	19.3	163.44	17.2	163.94	163.50	2.1	7,092	0.03%
2023/07/26	33	165.17	32.5	164.73	164.00	0.5	7,021	0.01%
2023/07/25	51.1	162.45	60.1	164.93	164.50	-9	6,878	-0.13%
2023/07/24	116.4	156.74	86.5	158.67	158.50	29.9	6,735	0.44%	大買/
2023/07/21	44	148.18	32.2	146.15	149.50	11.9	6,458	0.18%
2023/07/20	19.5	146.33	24	144.60	147.50	-4.6	6,443	-0.07%
2023/07/19	18.1	142.67	5	141.90	142.50	13.1	6,420	0.20%
2023/07/18	29.7	143.88	22.7	143.09	141.50	7	6,490	0.11%
2023/07/17	55.5	149.48	33.2	149.56	149.00	22.3	6,392	0.35%
2023/07/14	33.1	147.01	54.3	145.74	144.00	-21.2	6,242	-0.34%
2023/07/13	25.5	146.68	38.3	146.07	144.50	-12.8	6,123	-0.21%
2023/07/12	8	141.62	13.8	141.82	143.00	-5.8	5,938	-0.10%
2023/07/11	31.1	144.03	18.2	144.29	140.50	12.9	5,853	0.22%
2023/07/10	33.1	146.15	49.3	145.77	146.00	-16.2	5,727	-0.28%
2023/07/07	109.8	142.06	142.8	142.46	144.00	-33	5,747	-0.57%	大買/大賣/
2023/07/06	23	135.80	19.2	135.54	136.50	3.8	5,326	0.07%
2023/07/05	19.4	133.00	22.6	131.56	131.00	-3.2	5,329	-0.06%
2023/07/04	39	134.67	13	135.38	133.50	26	5,304	0.49%
2023/07/03	36.3	138.32	151.2	138.27	137.50	-115	5,175	-2.22%	大賣/鉅額交易
2023/06/30	64.5	132.61	62.2	132.26	136.00	2.3	4,961	0.05%
2023/06/29	31	126.53	49.2	128.35	129.50	-18.2	4,553	-0.40%
2023/06/28	20	115.30	17.1	116.26	118.00	2.9	4,363	0.07%
2023/06/27	3	112.33	4.5	112.72	113.00	-1.5	4,255	-0.04%
2023/06/26	2	112.75	3.1	112.32	112.50	-1.1	4,252	-0.03%
2023/06/21	10	111.85	1	112.50	112.00	9	4,249	0.21%
2023/06/20	0	0.00	20.3	111.91	112.50	-20.3	4,249	-0.48%
2023/06/19	2	113.50	0	112.50	112.50	2	4,251	0.05%
2023/06/16	3	113.00	2.1	114.02	113.00	0.9	4,261	0.02%
2023/06/15	2	111.01	3.2	112.29	113.00	-1.2	4,258	-0.03%
2023/06/14	5	108.90	2.1	109.30	111.00	3	4,242	0.07%
2023/06/13	10.2	110.10	5.3	109.80	108.50	4.9	4,231	0.12%
2023/06/12	31.1	114.71	5	113.30	112.50	26.1	4,226	0.62%
2023/06/09	6.5	115.09	15.8	114.87	116.00	-9.4	4,198	-0.22%
2023/06/08	28	111.34	3.3	112.02	110.00	24.7	4,149	0.60%
2023/06/07	0	111.50	11	111.95	112.50	-11	4,176	-0.26%
2023/06/06	0	0.00	13.5	109.09	110.00	-13.5	4,162	-0.32%
2023/06/05	3	110.33	15.1	111.36	109.50	-12.1	4,162	-0.29%
2023/06/02	10	110.95	27	110.91	110.00	-17	4,182	-0.41%
2023/06/01	14	110.68	10.1	109.71	111.00	3.9	4,174	0.09%
2023/05/31	6.5	109.00	19	109.13	109.00	-12.5	4,137	-0.30%
2023/05/30	42.2	109.67	29.2	110.19	109.50	12.9	4,128	0.31%
2023/05/29	52.8	108.50	8.4	110.60	109.50	44.4	4,073	1.09%
2023/05/26	6.3	102.44	16.1	102.87	103.00	-9.8	3,928	-0.25%
2023/05/25	7	98.54	2	98.95	98.60	5	3,868	0.13%
2023/05/24	27.2	98.75	13.1	99.00	98.60	14.1	3,857	0.37%
2023/05/23	12	103.08	1	103.99	101.00	11	3,851	0.29%
2023/05/22	8.9	102.87	5.1	102.60	102.50	3.8	3,926	0.10%
2023/05/19	6.2	98.41	0	0.00	98.00	6.2	3,934	0.16%
2023/05/18	9.1	100.08	0	0.00	99.70	9.1	3,932	0.23%
2023/05/17	1	99.76	5.1	99.59	100.00	-4.1	3,948	-0.10%
2023/05/16	5	99.00	1	98.91	98.90	4	3,959	0.10%
2023/05/15	2.2	98.49	1	98.50	98.20	1.2	3,957	0.03%
2023/05/12	24	99.54	3	99.50	100.00	21	3,985	0.53%
2023/05/11	4.2	100.36	49	100.13	100.00	-44.8	3,975	-1.13%
2023/05/10	27.3	104.99	6	105.33	103.50	21.3	3,949	0.54%
2023/05/09	26	104.50	7	104.86	103.00	19	3,939	0.48%
2023/05/08	20.4	110.68	22	111.64	109.00	-1.6	3,971	-0.04%
2023/05/05	14.2	114.79	7.3	114.95	114.00	6.9	3,883	0.18%
2023/05/04	29	116.16	26.1	116.31	117.50	2.9	3,912	0.08%
2023/05/03	20.3	116.21	26.2	115.66	116.00	-5.9	4,009	-0.15%
2023/05/02	15	113.33	3	112.67	113.50	12	3,968	0.30%
2023/04/28	10	110.00	1	109.00	110.50	9	3,980	0.23%
2023/04/27	11	109.32	3	109.33	108.50	8	4,030	0.20%
2023/04/26	1	110.00	42	110.51	111.00	-41	4,020	-1.02%
2023/04/25	14.4	111.06	8	110.13	109.00	6.4	4,004	0.16%
2023/04/24	11.8	113.22	10	113.50	113.50	1.7	3,966	0.04%
2023/04/21	31.1	115.21	30.1	117.00	115.00	1.1	3,934	0.03%
2023/04/20	21.4	115.58	47.2	117.19	114.50	-25.8	3,810	-0.68%
2023/04/19	10.2	117.71	29.2	118.12	115.50	-19	3,799	-0.50%
2023/04/18	21.2	114.80	10.1	116.79	114.00	11.1	3,722	0.30%
2023/04/17	11.1	115.21	30.2	115.05	115.50	-19.1	3,711	-0.51%
2023/04/14	10.4	112.64	22.5	112.56	112.00	-12.1	3,647	-0.33%
2023/04/13	29.2	112.84	22.3	112.13	112.50	6.9	3,634	0.19%
2023/04/12	23.3	106.49	80.4	108.35	112.50	-57.1	3,558	-1.61%
2023/04/11	28	104.41	18	104.78	106.00	10	3,367	0.30%
2023/04/10	41.1	104.32	12.3	106.47	105.00	28.8	3,443	0.84%
2023/04/07	9.1	100.81	19.2	101.51	102.50	-10.1	3,296	-0.31%
2023/04/06	2	96.71	7	97.29	98.00	-5	3,247	-0.15%
2023/03/31	1	94.21	1	93.80	94.60	0	3,358	0.00%
2023/03/30	5.1	92.58	9	92.40	92.40	-4	3,436	-0.11%
2023/03/29	12.4	94.91	120	94.13	93.60	-107.6	3,410	-3.16%	大賣/鉅額交易
2023/03/28	6.1	96.90	21	96.62	96.50	-14.9	3,430	-0.43%
2023/03/27	5	97.52	1	98.50	97.30	4	3,450	0.12%
2023/03/24	5.1	98.90	10	99.00	99.00	-5	3,489	-0.14%
2023/03/23	3	99.20	5	99.14	99.00	-2	3,527	-0.06%
2023/03/22	6	98.82	1	98.40	98.30	5	3,549	0.14%
2023/03/21	5.3	99.32	2	99.15	98.50	3.3	3,565	0.09%
2023/03/20	4.6	100.17	7.4	100.30	99.50	-2.8	3,563	-0.08%
2023/03/17	0.1	97.32	1	97.20	97.60	-0.9	3,593	-0.02%
2023/03/16	8.4	95.90	9.2	96.70	96.10	-0.8	3,686	-0.02%
2023/03/15	9.6	98.35	5.4	98.08	97.90	4.2	3,776	0.11%
2023/03/14	4.1	101.01	2	101.35	99.50	2.1	3,823	0.05%
2023/03/13	7.1	98.68	8.1	100.39	102.00	-0.9	3,864	-0.02%
2023/03/10	39.8	99.27	17	98.80	98.50	22.8	3,921	0.58%
2023/03/09	3	103.01	1.1	102.69	102.50	2	3,897	0.05%
2023/03/08	4.1	105.39	1.3	105.11	105.00	2.8	3,900	0.07%
2023/03/07	2.2	106.19	13.1	105.77	107.00	-10.9	3,966	-0.27%
2023/03/06	3	102.00	2	102.25	103.00	1	3,954	0.03%
2023/03/03	3.1	102.71	0	0.00	102.50	3.1	3,964	0.08%
2023/03/02	4.1	103.01	1	103.00	102.50	3.1	3,986	0.08%
2023/03/01	3.1	104.35	5	105.10	104.50	-1.9	4,002	-0.05%
2023/02/24	3.1	104.33	4	104.88	104.00	-0.9	4,103	-0.02%
2023/02/23	1.1	106.49	4	105.88	106.50	-2.9	4,187	-0.07%
2023/02/22	2.2	105.97	3	105.17	106.00	-0.8	4,189	-0.02%
2023/02/21	5.1	106.69	13	107.15	105.50	-7.9	4,176	-0.19%
2023/02/20	11.1	104.70	7.7	104.31	106.50	3.4	4,187	0.08%
2023/02/17	6.2	101.27	9	102.00	102.50	-2.8	4,128	-0.07%
2023/02/16	6	99.77	8	99.66	99.00	-2	4,124	-0.05%
2023/02/15	6.1	99.98	8	99.65	100.00	-1.9	4,121	-0.05%
2023/02/14	9	98.64	1	98.50	99.00	8	4,113	0.19%
2023/02/13	5	96.86	1.1	96.96	96.90	3.9	4,129	0.09%
2023/02/10	3	96.80	3	97.13	97.30	0	4,152	0.00%
2023/02/09	8	98.24	4	98.73	97.70	4	4,117	0.10%
2023/02/08	8	98.56	2	98.60	98.40	6	4,093	0.15%
2023/02/07	121	99.92	3	100.10	99.50	118	4,073	2.90%	大買/鉅額交易
2023/02/06	26	103.49	29	101.72	99.60	-3	4,063	-0.07%
2023/02/03	7	104.86	24.2	105.40	105.00	-17.2	3,971	-0.43%
2023/02/02	6	105.25	12.1	106.04	105.50	-6.1	4,028	-0.15%
2023/02/01	21.1	103.86	42.4	105.59	105.00	-21.3	3,987	-0.53%
2023/01/31	18	98.82	12	98.67	99.10	6	3,898	0.15%
2023/01/30	5	96.20	39.4	96.59	95.80	-34.4	3,893	-0.88%
2023/01/17	47	94.68	14.2	94.77	95.00	32.8	4,001	0.82%
2023/01/16	6	92.82	3	92.13	92.90	3	4,039	0.07%
2023/01/13	0	91.90	1	93.00	91.70	-1	4,093	-0.02%
2023/01/12	4	93.82	8	93.16	92.60	-4	4,140	-0.10%
2023/01/11	26	94.53	11.5	93.97	93.30	14.5	4,190	0.35%
2023/01/10	11	93.29	6	93.72	93.30	5	4,159	0.12%
2023/01/09	16.6	92.17	30.2	92.91	93.30	-13.6	4,100	-0.33%
2023/01/06	23	90.27	5	89.96	89.80	18	4,022	0.45%
2023/01/05	8.1	90.03	31	90.00	89.50	-22.9	4,011	-0.57%
2023/01/04	9.1	92.27	4.4	92.04	91.70	4.7	3,978	0.12%
2023/01/03	1	90.80	6	90.55	90.90	-5	3,951	-0.13%
2022/12/30	16	89.11	12	89.21	88.60	4	3,912	0.10%
2022/12/29	10	90.45	15.5	90.84	90.80	-5.5	3,854	-0.14%
2022/12/28	35.1	91.34	34.2	91.85	91.90	0.9	3,763	0.02%
2022/12/27	1.1	86.88	7	87.60	88.00	-5.9	3,626	-0.16%
2022/12/26	5	86.90	14	86.91	86.20	-9	3,627	-0.25%
2022/12/23	12.1	90.03	11.1	89.60	88.90	1	3,619	0.03%
2022/12/22	13.2	87.13	17.5	87.70	90.00	-4.4	3,537	-0.12%
2022/12/21	4.1	83.69	2	85.20	83.70	2.1	3,507	0.06%
2022/12/20	1.1	85.68	4	84.40	81.70	-2.9	3,520	-0.08%
2022/12/19	2.1	86.23	3	86.20	85.50	-0.9	3,524	-0.03%
2022/12/16	3	88.83	3	89.07	87.70	0	3,573	0.00%
2022/12/15	15.1	91.11	13.4	90.90	90.90	1.7	3,556	0.05%
2022/12/14	2.1	89.29	11	88.92	90.30	-9	3,528	-0.25%
2022/12/13	2	89.30	3.5	88.83	87.80	-1.5	3,500	-0.04%
2022/12/12	1	87.71	0	0.00	88.30	1	3,484	0.03%
2022/12/09	6	88.83	5	89.44	88.50	1	3,476	0.03%
2022/12/08	11	88.38	27	89.31	90.00	-16	3,421	-0.47%
2022/12/07	55.1	87.40	39.1	87.22	85.90	16	3,324	0.48%
2022/12/06	3.1	90.21	9	90.24	90.20	-6	3,217	-0.19%
2022/12/05	12	88.90	7	90.04	88.80	5	3,152	0.16%
2022/12/02	3.7	87.97	6.2	87.91	88.70	-2.5	3,095	-0.08%
2022/12/01	3	85.10	10.2	85.21	85.70	-7.2	3,011	-0.24%
2022/11/30	8	84.65	0.2	84.50	85.00	7.8	2,989	0.26%
2022/11/29	5.1	84.40	21	85.01	85.10	-15.9	2,969	-0.54%
2022/11/28	1	79.80	5.2	80.62	82.50	-4.2	2,896	-0.15%
2022/11/25	6	82.08	1	80.70	80.50	5	2,882	0.17%
2022/11/24	3	81.70	0	0.00	82.50	3	2,859	0.10%
2022/11/23	8	82.85	3	82.40	82.10	5	2,838	0.18%
2022/11/22	23	85.17	23.1	84.10	82.90	-0.1	2,816	0.00%
2022/11/21	10.1	84.03	13.4	84.62	86.30	-3.4	2,738	-0.12%
2022/11/18	1	82.40	2	80.15	79.50	-1	2,648	-0.04%
2022/11/17	6	81.98	3	81.90	82.00	3	2,654	0.11%
2022/11/16	11	80.88	2.1	81.23	81.90	9	2,656	0.34%
2022/11/15	7.1	82.29	4	82.40	81.80	3.1	2,614	0.12%
2022/11/14	3	81.10	4	80.47	81.70	-1	2,645	-0.04%
2022/11/11	5	79.16	1	79.10	78.50	4	2,801	0.14%
2022/11/10	2	79.55	5	79.42	79.60	-3	3,002	-0.10%
2022/11/09	3	78.70	1	79.00	78.30	2	3,016	0.07%
2022/11/08	1	79.80	1.3	81.38	80.20	-0.3	2,979	-0.01%
2022/11/07	3.3	78.68	4.1	79.03	79.40	-0.8	2,957	-0.03%
2022/11/04	2	77.95	2	78.20	78.50	0	2,964	0.00%
2022/11/03	1	78.30	1	78.90	78.40	0	2,957	0.00%
2022/11/02	2	78.65	1	79.30	78.70	1	2,941	0.03%
2022/11/01	13	78.72	14	78.59	78.90	-1	2,928	-0.03%
2022/10/31	9	78.00	4	80.25	77.00	5	2,895	0.17%
2022/10/28	1	80.80	13	80.90	80.80	-12	2,838	-0.42%
2022/10/27	15	80.51	19.2	79.66	81.20	-4.2	2,823	-0.15%
2022/10/26	17	79.69	46	79.47	80.00	-29	2,780	-1.04%
2022/10/25	20	78.06	18.1	78.53	80.00	1.9	2,724	0.07%
2022/10/24	3.7	76.74	5.3	77.39	78.10	-1.6	2,582	-0.06%
2022/10/21	19	72.26	25	72.54	73.60	-6	2,496	-0.24%
2022/10/20	10.1	70.31	18	70.22	71.60	-8	2,421	-0.33%
2022/10/19	24.5	71.40	39.1	71.43	70.40	-14.6	2,376	-0.62%
2022/10/18	10.2	66.01	0	0.00	66.30	10.2	2,337	0.44%
2022/10/17	2.2	63.44	3	63.97	64.80	-0.8	2,358	-0.03%
2022/10/14	5	65.80	5	65.30	65.40	0	2,359	0.00%
2022/10/13	2	64.15	2	63.80	63.40	0	2,375	0.00%
2022/10/12	6	64.75	2	65.05	65.30	4	2,390	0.17%
2022/10/11	21.1	66.61	0	66.90	66.80	21.1	2,416	0.87%
2022/10/07	6	66.80	7	66.54	66.00	-1	2,409	-0.04%
2022/10/06	2.1	66.55	5	65.76	66.00	-2.9	2,469	-0.12%
2022/10/05	4	66.30	5	66.80	66.20	-1	2,505	-0.04%
2022/10/04	9	64.51	0.1	65.33	65.40	8.9	2,561	0.35%
2022/10/03	3	62.83	4	63.45	63.60	-1	2,546	-0.04%
2022/09/30	0.1	60.78	13	61.24	62.80	-12.9	2,559	-0.51%
2022/09/29	7.2	62.91	9	65.33	62.10	-1.8	2,542	-0.07%
2022/09/28	19.1	65.67	13	63.05	63.00	6.1	2,539	0.24%
2022/09/27	10.1	65.77	9	65.97	66.80	1.1	2,548	0.04%
2022/09/26	9	67.18	2	69.50	66.40	7	2,544	0.28%
2022/09/23	19.2	74.11	2	74.45	70.40	17.2	2,556	0.67%
2022/09/22	19.2	76.38	0	0.00	76.20	19.2	2,561	0.75%
2022/09/21	7	79.40	17	78.95	78.30	-10	2,574	-0.39%
2022/09/20	6	78.23	2	78.05	77.90	4	2,636	0.15%
2022/09/19	1.1	81.62	0	0.00	80.80	1.1	2,673	0.04%
2022/09/16	4.1	82.54	2	82.80	81.90	2.1	2,731	0.08%
2022/09/15	0.1	83.40	15	82.93	82.80	-14.9	2,743	-0.54%
2022/09/14	47	82.52	6	82.47	82.50	41	2,775	1.48%
2022/09/13	2.1	84.19	0	0.00	83.50	2.1	2,794	0.08%
2022/09/12	6.1	82.00	6	82.00	83.70	0.1	2,837	0.00%
2022/09/08	0	0.00	19	82.89	83.20	-19	2,926	-0.65%
2022/09/07	9	80.73	2	81.60	80.50	7	2,967	0.24%
2022/09/06	9.4	82.81	9	81.74	82.00	0.4	3,156	0.01%
2022/09/05	21	83.78	3	83.47	83.00	18	3,182	0.57%
2022/09/02	16.1	84.58	6	85.22	84.60	10.1	3,185	0.32%
2022/09/01	4.1	85.53	7	85.83	85.30	-2.9	3,198	-0.09%
2022/08/31	1	86.90	1	87.10	87.30	0	3,214	0.00%
2022/08/30	1	86.40	0	0.00	86.50	1	3,228	0.03%
2022/08/29	16.1	85.00	4.1	84.76	85.40	12	3,241	0.37%
2022/08/26	10.6	86.91	12	87.07	86.10	-1.4	3,237	-0.04%
2022/08/25	11.3	87.98	6	88.18	87.70	5.3	3,223	0.16%
2022/08/24	3	88.83	0	0.00	88.20	3	3,225	0.09%
2022/08/23	1	86.61	2.2	86.65	86.60	-1.2	3,215	-0.04%
2022/08/22	25	85.04	3	85.90	86.20	22	3,253	0.68%
2022/08/19	43.2	84.31	3.1	85.34	86.50	40.1	3,243	1.24%
2022/08/18	36	83.92	25.3	84.45	83.90	10.7	3,198	0.34%
2022/08/17	74.2	91.58	11	92.23	88.00	63.2	3,013	2.10%
2022/08/16	5.4	98.96	7	98.47	97.70	-1.6	2,843	-0.06%
2022/08/15	1	101.00	1.1	100.95	101.00	-0.1	2,818	0.00%
2022/08/12	1	98.00	6	99.75	100.00	-5	2,906	-0.17%
2022/08/11	7	99.30	2	99.50	99.10	5	2,927	0.17%
2022/08/10	7	101.29	1	102.00	101.00	6	2,940	0.20%
2022/08/09	0	0.00	1	101.00	101.00	-1	2,968	-0.03%
2022/08/08	8	99.33	0	0.00	100.00	8	3,027	0.27%
2022/08/05	0	98.55	3	98.60	98.90	-3	3,159	-0.09%
2022/08/04	4	97.68	0	0.00	97.20	4	3,186	0.13%
2022/08/03	0.1	98.90	20.2	98.60	99.90	-20.1	3,194	-0.63%
2022/08/02	2	99.79	0.1	99.20	98.90	1.9	3,214	0.06%
2022/08/01	1	102.00	31.1	102.06	101.50	-30.1	3,236	-0.93%
2022/07/29	2	101.01	1	101.50	102.00	1	3,250	0.03%
2022/07/28	0.1	101.00	6.1	100.92	100.50	-6	3,278	-0.18%
2022/07/27	0	100.50	0.3	101.00	101.00	-0.3	3,344	-0.01%
2022/07/26	0	0.00	1	100.50	99.40	-1	3,399	-0.03%
2022/07/25	5	100.04	2.1	100.48	100.00	3	3,457	0.09%
2022/07/22	11	98.54	3	99.60	98.00	8	3,576	0.22%
2022/07/21	1	97.59	1	96.40	97.80	0	3,745	0.00%
2022/07/20	2.1	97.81	1	97.91	97.40	1	4,535	0.02%
2022/07/19	8.5	97.35	7	97.29	97.40	1.5	4,609	0.03%
2022/07/18	4.7	92.74	1	93.60	94.50	3.7	4,654	0.08%
2022/07/15	4.1	94.73	1	95.20	94.40	3.1	4,720	0.07%
2022/07/14	24.1	95.38	4.2	94.71	96.30	19.9	4,833	0.41%
2022/07/13	35.5	100.06	48	100.22	96.40	-12.5	4,957	-0.25%
2022/07/12	27.9	98.98	20	98.48	98.00	7.9	5,311	0.15%
2022/07/11	1	104.00	0	0.00	104.50	1	5,795	0.02%
2022/07/08	9.7	104.94	4.3	105.23	105.00	5.4	6,030	0.09%
2022/07/07	1.1	106.46	19.1	105.74	106.00	-18	6,067	-0.30%
2022/07/06	15.7	108.34	5.1	108.78	106.50	10.6	6,132	0.17%
2022/07/05	66.1	112.98	56	112.74	112.50	10.1	6,141	0.16%
2022/07/04	2.1	108.83	8	110.88	112.50	-5.9	6,096	-0.10%
2022/07/01	27	112.00	17	110.97	109.00	10	6,082	0.16%
2022/06/30	15.2	112.81	20	111.63	110.50	-4.8	6,034	-0.08%
2022/06/29	0	110.50	5	109.50	110.50	-5	6,062	-0.08%
2022/06/28	34	109.84	9	109.72	108.50	25	6,091	0.41%
2022/06/27	6	107.00	6	107.58	108.00	0	6,062	0.00%
2022/06/24	2	103.50	17	104.44	107.50	-15	6,191	-0.24%
2022/06/23	1.5	99.88	15.1	100.15	101.50	-13.6	6,235	-0.22%
2022/06/22	2.1	101.23	1.1	102.77	99.70	1	6,360	0.02%
2022/06/21	3.2	99.94	5.1	101.00	101.00	-1.9	6,577	-0.03%
2022/06/20	1.2	100.40	2	100.99	99.80	-0.8	6,562	-0.01%
2022/06/17	20.5	101.36	15	101.53	101.00	5.5	6,524	0.08%
2022/06/16	14.5	107.01	8	107.13	105.50	6.5	6,414	0.10%
2022/06/15	64.3	112.30	39.5	111.01	108.00	24.8	6,386	0.39%
2022/06/14	11.2	109.73	4.2	108.72	110.00	7.1	6,176	0.11%
2022/06/13	4.5	112.18	3	112.50	112.00	1.5	6,137	0.02%
2022/06/10	5.4	114.31	9	113.61	113.50	-3.6	6,130	-0.06%
2022/06/09	4	115.25	5	114.90	114.50	-1	6,112	-0.02%
2022/06/08	1.2	113.11	2	114.00	113.50	-0.8	6,089	-0.01%
2022/06/07	1	113.00	1	114.00	114.00	0	6,089	0.00%
2022/06/06	1	113.00	10	113.45	113.00	-9	6,101	-0.15%
2022/06/02	9.1	112.90	2	113.25	112.50	7.1	6,122	0.12%
2022/06/01	9	114.39	2	114.50	114.00	7	6,132	0.11%
2022/05/31	4.3	115.53	0.1	116.00	116.00	4.2	6,126	0.07%
2022/05/30	16	117.56	21	116.45	116.50	-5	6,120	-0.08%
2022/05/27	2	113.50	6	113.50	113.00	-4	6,065	-0.07%
2022/05/26	42.2	113.00	8	113.25	112.50	34.2	6,065	0.56%
2022/05/25	3	115.67	7	115.43	115.00	-4	6,042	-0.07%
2022/05/24	20.5	117.31	12	115.59	114.50	8.5	6,028	0.14%
2022/05/23	0	0.00	1.3	118.85	119.50	-1.3	5,968	-0.02%
2022/05/20	23	120.96	20	121.02	117.50	3	5,961	0.05%
2022/05/19	6.1	117.43	5	118.70	119.00	1.1	5,901	0.02%
2022/05/18	6.1	120.00	6	120.33	120.00	0.1	5,866	0.00%
2022/05/17	2.1	117.50	6	118.42	118.50	-4	5,839	-0.07%
2022/05/16	17	116.94	40.5	117.53	118.50	-23.5	5,809	-0.40%
2022/05/13	52	117.81	78	117.84	116.00	-26	5,750	-0.45%
2022/05/12	10	113.20	6.1	113.83	112.00	4	5,612	0.07%
2022/05/11	7	117.21	14	117.50	115.50	-7	5,588	-0.13%
2022/05/10	8	115.94	3.1	116.53	117.50	5	5,551	0.09%
2022/05/09	9	117.44	8.4	117.10	116.00	0.6	5,528	0.01%
2022/05/06	10	121.10	14	120.71	119.50	-4	5,498	-0.07%
2022/05/05	7	122.71	5.2	123.68	122.00	1.9	5,479	0.03%
2022/05/04	23.1	121.74	14	121.71	120.50	9.1	5,462	0.17%
2022/05/03	7	124.00	1.1	123.55	123.50	5.9	5,418	0.11%
2022/04/29	7	126.22	9.4	126.87	127.50	-2.3	5,388	-0.04%
2022/04/28	51.2	130.53	32	127.28	125.00	19.2	5,336	0.36%
2022/04/27	50	132.10	44	131.09	134.00	6	5,177	0.12%
2022/04/26	137.3	133.50	160.3	133.81	133.50	-23	5,001	-0.46%	大買/大賣/
2022/04/25	18.2	125.59	24.2	126.64	127.50	-6	4,210	-0.14%
2022/04/22	14	127.86	11.3	128.49	128.50	2.7	4,124	0.07%
2022/04/21	12	131.58	37.3	129.24	127.50	-25.2	4,080	-0.62%
2022/04/20	27.3	131.85	31.1	131.13	131.00	-3.8	4,037	-0.09%
2022/04/19	55.7	132.98	56.1	133.58	133.50	-0.4	3,920	-0.01%
2022/04/18	84.9	132.17	60.3	132.88	132.50	24.6	3,801	0.65%
2022/04/15	83.1	130.35	330.6	128.33	130.50	-247.4	3,517	-7.04%	大賣/鉅額交易
2022/04/14	12	122.38	68.9	121.95	124.00	-56.9	3,058	-1.86%
2022/04/13	19	117.61	9.1	117.77	117.50	9.9	2,849	0.35%
2022/04/12	12	117.08	33.3	117.23	118.50	-21.3	2,793	-0.76%
2022/04/11	40.1	117.83	11.1	117.08	115.00	29	2,716	1.07%
2022/04/08	7.5	114.84	8	115.87	116.50	-0.5	2,684	-0.02%
2022/04/07	4	112.25	1	112.00	112.00	3	2,655	0.11%
2022/04/06	12	116.00	14	116.07	115.00	-2	2,628	-0.07%
2022/04/01	18.3	113.29	32.1	114.92	115.50	-13.8	2,591	-0.53%
2022/03/31	16.4	112.26	13.5	114.04	111.00	2.9	2,490	0.12%
2022/03/30	13.6	113.03	2	113.25	112.50	11.6	2,432	0.47%
2022/03/29	75.7	115.20	38.2	113.80	113.50	37.5	2,388	1.57%
2022/03/28	35.4	117.69	30.1	119.02	121.50	5.3	2,230	0.24%
2022/03/25	34.2	119.05	60.3	118.58	119.00	-26.1	2,145	-1.22%
2022/03/24	20.1	120.09	64	117.66	119.50	-43.9	2,259	-1.94%
2022/03/23	4	111.75	1	111.50	111.50	3	2,226	0.14%
2022/03/22	0	110.50	1	111.00	112.00	-1	2,223	-0.04%
2022/03/21	4.6	109.93	3.1	110.00	109.50	1.5	2,209	0.07%
2022/03/18	2	109.25	5	109.20	109.00	-3	2,212	-0.14%
2022/03/17	2	107.25	0	0.00	107.50	2	2,193	0.09%
2022/03/16	1	106.50	2	105.75	106.50	-1	2,207	-0.05%
2022/03/15	10	106.00	2	106.50	105.50	8	2,207	0.36%
2022/03/14	1.1	106.59	8	107.00	107.50	-6.9	2,210	-0.31%
2022/03/11	1	105.50	0	0.00	106.50	1	2,213	0.05%
2022/03/10	4.4	106.06	0	0.00	106.50	4.4	2,216	0.20%
2022/03/09	8	105.38	0	0.00	105.50	8	2,212	0.36%
2022/03/08	12.1	106.17	0.3	105.87	105.00	11.8	2,187	0.54%
2022/03/07	3.1	109.33	1	108.00	108.00	2.1	2,158	0.10%
2022/03/04	7.1	112.79	1	112.00	112.00	6.1	2,133	0.29%
2022/03/03	2	113.25	7	113.57	114.00	-5	2,133	-0.23%
2022/03/02	1	112.00	4	112.50	112.50	-3	2,126	-0.14%
2022/03/01	9	111.44	5	111.50	111.50	4	2,128	0.19%
2022/02/25	3	108.83	0	0.00	108.50	3	2,217	0.14%
2022/02/24	1.1	108.46	0	0.00	108.50	1.1	2,224	0.05%
2022/02/23	1	110.00	0	0.00	111.50	1	2,224	0.04%
2022/02/22	2	112.00	2	111.50	111.50	0	2,257	0.00%
2022/02/21	4	113.25	2	114.25	113.50	2	2,253	0.09%
2022/02/18	1.1	111.05	1	110.00	111.50	0.1	2,228	0.00%
2022/02/17	0	0.00	4	110.25	110.50	-4	2,241	-0.18%
2022/02/16	0	110.00	0.1	110.00	109.50	-0.1	2,266	0.00%
2022/02/15	4	109.00	1	109.50	108.50	3	2,287	0.13%
2022/02/14	1.1	110.05	1	110.00	110.00	0.1	2,309	0.00%
2022/02/11	1.1	111.55	1.1	111.52	111.50	0	2,342	0.00%
2022/02/10	3	110.83	10.1	111.00	112.00	-7.1	2,366	-0.30%
2022/02/09	13	110.15	8.1	109.94	110.50	5	2,447	0.20%
2022/02/08	2	111.50	3.1	110.68	110.50	-1.1	2,457	-0.04%
2022/02/07	0.1	110.00	10	109.00	110.00	-9.9	2,461	-0.40%
2022/01/26	5.2	105.61	6	105.67	106.00	-0.8	2,482	-0.03%
2022/01/25	17.5	107.54	6	105.92	105.50	11.5	2,498	0.46%
2022/01/24	6.1	109.17	3.3	109.00	109.00	2.8	2,524	0.11%
2022/01/21	3.2	112.34	1	112.00	111.00	2.2	2,549	0.09%
2022/01/20	2.1	112.55	2	113.50	113.50	0.1	2,657	0.00%
2022/01/19	3	113.84	2	113.00	112.50	1	2,676	0.04%
2022/01/18	1	116.00	2	116.75	115.50	-1	2,674	-0.04%
2022/01/17	2.2	114.47	2.1	114.50	114.00	0.1	2,671	0.00%
2022/01/14	11	115.36	3	115.67	115.00	8	2,695	0.30%
2022/01/13	8	117.13	21	118.14	116.00	-13	2,717	-0.48%
2022/01/12	3	116.00	0	0.00	116.00	3	2,715	0.11%
2022/01/11	15.1	116.84	8	117.38	116.50	7	2,728	0.26%
2022/01/10	14.1	119.28	14.4	119.73	121.00	-0.3	2,728	-0.01%
2022/01/07	16.2	116.31	7.1	116.50	116.50	9.1	2,746	0.33%
2022/01/06	8.2	114.10	2	114.50	114.50	6.2	2,795	0.22%
2022/01/05	5	114.20	0	0.00	112.00	5	2,868	0.17%
2022/01/04	12.1	112.96	1	113.00	113.00	11.1	2,989	0.37%
2022/01/03	8	112.75	2	110.31	114.00	6	3,122	0.19%
2021/12/29	0	111.00	1.1	111.00	111.00	-1	4,067	-0.03%
2021/12/28	1.1	110.02	1	110.50	110.50	0.1	4,345	0.00%
2021/12/27	10	110.25	6	110.00	110.50	4	4,786	0.08%
2021/12/24	2.1	110.05	7	110.86	110.50	-4.9	5,362	-0.09%
2021/12/23	1	112.50	3	111.50	111.50	-2	5,554	-0.04%
2021/12/22	3.2	113.16	0	0.00	112.00	3.2	5,612	0.06%
2021/12/21	11.1	113.55	14	114.29	114.00	-3	5,597	-0.05%
2021/12/20	64.4	117.58	63.7	116.57	114.00	0.7	5,569	0.01%
2021/12/17	24	116.83	67	116.34	116.50	-43	5,313	-0.81%
2021/12/16	4	110.13	5	110.40	111.00	-1	5,099	-0.02%
2021/12/15	1	109.00	2	109.00	109.00	-1	5,101	-0.02%
2021/12/14	0	0.00	4	109.00	108.50	-4	5,104	-0.08%
2021/12/13	1	109.00	0	0.00	110.00	1	5,102	0.02%
2021/12/10	3.1	108.34	0	0.00	108.50	3.1	5,104	0.06%
2021/12/09	1	110.00	5.2	110.00	110.00	-4.2	5,102	-0.08%
2021/12/08	2	110.00	11	112.00	110.50	-9	5,113	-0.18%
2021/12/07	1	111.00	0	0.00	111.00	1	5,148	0.02%
2021/12/06	0.1	112.00	1	112.00	110.50	-1	5,157	-0.02%
2021/12/03	3	113.00	5	112.00	110.50	-2	5,182	-0.04%
2021/12/02	11.2	112.34	0	112.00	110.00	11.2	5,170	0.22%
2021/12/01	2	111.25	9	111.56	112.00	-7	5,183	-0.14%
2021/11/30	1	109.52	26	110.38	112.00	-25	5,196	-0.48%
2021/11/29	12	109.17	0	0.00	109.00	12	5,193	0.23%
2021/11/26	1.1	110.48	2	110.25	110.00	-0.9	5,190	-0.02%
2021/11/25	2	112.75	5	112.30	111.50	-3	5,200	-0.06%
2021/11/24	36	113.96	29	114.22	112.00	7	5,212	0.13%
2021/11/23	0	0.00	9	111.89	111.00	-9	5,118	-0.18%
2021/11/22	1	110.50	0	0.00	109.50	1	5,143	0.02%
2021/11/19	1	111.50	19	111.13	111.50	-18	5,154	-0.35%
2021/11/18	1	108.98	4	108.75	109.00	-3	5,126	-0.06%
2021/11/17	15.1	107.74	0	0.00	107.50	15.1	5,138	0.29%
2021/11/16	2	109.01	2	109.50	108.50	0	5,148	0.00%
2021/11/15	5	109.00	5	109.00	109.00	0	5,155	0.00%
2021/11/12	4	111.25	7	111.57	111.00	-3	5,142	-0.06%
2021/11/11	12.1	112.42	7	112.21	112.50	5.1	5,132	0.10%
2021/11/10	3	115.50	7	114.79	114.00	-4	5,123	-0.08%
2021/11/09	0.1	113.91	2	113.51	114.50	-1.9	5,111	-0.04%
2021/11/08	16	114.78	23	115.67	114.00	-7	5,101	-0.14%
2021/11/05	1.1	110.94	4	110.38	110.50	-2.9	5,044	-0.06%
2021/11/04	6	111.50	6	111.92	110.50	0	5,066	0.00%
2021/11/03	4	113.50	1.2	113.06	112.00	2.8	5,088	0.06%
2021/11/02	16.1	112.11	6.3	113.63	111.50	9.8	5,088	0.19%
2021/11/01	5.4	117.11	28	115.98	115.00	-22.7	5,076	-0.45%
2021/10/29	15.1	113.42	14	112.64	113.00	1.1	5,063	0.02%
2021/10/28	37	114.61	33.3	114.01	114.00	3.8	5,017	0.08%
2021/10/27	7	107.35	2	108.50	109.00	5	4,896	0.10%
2021/10/26	2	106.25	5	106.70	106.00	-3	4,881	-0.06%
2021/10/25	3	104.83	1	106.00	105.50	2	4,873	0.04%
2021/10/22	12.1	106.08	7	105.50	105.50	5.1	4,896	0.10%
2021/10/21	35	107.86	21	107.38	108.00	14	4,909	0.29%
2021/10/20	4	107.88	2	108.00	106.50	2	4,874	0.04%
2021/10/19	20.2	108.94	14.2	107.65	108.00	6	4,845	0.12%
2021/10/18	18.1	109.85	8.2	110.15	107.50	9.9	4,837	0.20%
2021/10/15	29	108.83	18.1	109.25	110.50	10.9	4,826	0.23%
2021/10/14	154.3	114.11	143.6	112.07	111.50	10.6	4,733	0.22%	大買/大賣/
2021/10/13	87.2	114.76	96.3	116.30	118.00	-9.1	4,607	-0.20%
2021/10/12	124.1	115.76	87.8	114.65	113.00	36.3	4,523	0.80%	大買/
2021/10/08	22.2	120.53	26.4	120.46	121.00	-4.2	4,420	-0.10%
2021/10/07	138.7	118.78	135.3	119.48	123.50	3.4	4,316	0.08%	大買/大賣/
2021/10/06	241.3	128.27	197.9	126.50	122.00	43.5	4,053	1.07%	大買/大賣/
2021/10/05	72.3	118.41	108	119.44	123.50	-35.7	3,406	-1.05%	大賣/
2021/10/04	113.5	118.62	101.9	119.01	121.50	11.6	3,164	0.37%	大買/大賣/
2021/10/01	149.3	118.15	154	117.46	113.00	-4.7	2,791	-0.17%	大買/大賣/
2021/09/30	52.1	114.00	97.6	114.52	116.50	-45.5	2,257	-2.02%
2021/09/29	14.1	107.86	13.3	106.59	106.00	0.8	2,115	0.04%
2021/09/28	0.1	104.00	0	0.00	103.50	0.1	2,203	0.00%
2021/09/27	2.1	103.50	0	0.00	103.00	2.1	2,268	0.09%
2021/09/24	2.2	103.73	1	102.50	102.50	1.2	2,382	0.05%
2021/09/23	3.5	102.20	3.2	102.57	102.00	0.3	2,481	0.01%
2021/09/22	1	102.00	16	102.25	102.50	-15	2,597	-0.58%
2021/09/17	2.1	103.79	3	103.83	103.50	-0.9	2,701	-0.03%
2021/09/16	6	103.50	4	103.75	104.00	2	2,764	0.07%
2021/09/14	13.6	105.67	0	0.00	105.00	13.6	3,029	0.45%
2021/09/13	5.1	108.90	0	0.00	108.00	5.1	3,427	0.15%
2021/09/10	6	110.08	7	110.71	109.50	-1	3,531	-0.03%
2021/09/09	0	0.00	3	105.83	106.50	-3	3,588	-0.08%
2021/09/08	24.1	104.00	19	103.26	103.00	5.1	3,798	0.13%
2021/09/07	3	107.00	3	108.00	107.00	0	4,045	0.00%
2021/09/06	1.1	106.55	0	0.00	106.50	1.1	4,273	0.02%
2021/09/03	16.1	108.79	1	109.00	108.50	15.1	4,632	0.33%
2021/09/02	10	110.00	2	110.00	110.50	8	4,879	0.16%
2021/09/01	0.1	111.00	1	112.00	111.00	-0.9	5,140	-0.02%
2021/08/31	0	112.00	1	112.00	112.00	-1	5,146	-0.02%
2021/08/30	3.1	110.38	2.8	111.83	112.00	0.3	5,221	0.01%
2021/08/27	10.1	113.50	2	113.00	113.00	8.1	5,559	0.14%
2021/08/26	4.2	118.00	19	118.16	115.00	-14.8	5,594	-0.26%
2021/08/25	2	113.50	3	112.84	114.50	-1	5,636	-0.02%
2021/08/24	0	0.00	20	109.50	110.50	-20	5,669	-0.35%
2021/08/23	3	108.83	1.1	110.45	109.50	2	5,800	0.03%
2021/08/20	10.1	108.50	0	109.50	108.50	10.1	5,868	0.17%
2021/08/19	21.2	110.79	18	110.11	110.00	3.2	5,888	0.05%
2021/08/18	7.1	111.70	5	113.60	115.00	2.1	5,895	0.04%
2021/08/17	0	0.00	8.3	113.99	112.50	-8.3	5,908	-0.14%
2021/08/16	22	115.40	5	112.80	113.00	17	5,915	0.29%
2021/08/13	41	113.49	21	115.71	116.00	20	5,921	0.34%
2021/08/12	5	115.00	0	115.00	115.00	5	5,937	0.08%
2021/08/11	71.1	115.81	65	114.54	114.50	6.1	5,995	0.10%
2021/08/10	82.1	117.65	85	116.18	115.50	-2.9	6,044	-0.05%
2021/08/09	2.1	120.22	16	120.28	119.50	-14	6,130	-0.23%
2021/08/06	17.1	117.77	17	119.24	116.50	0.1	6,187	0.00%
2021/08/05	1.2	118.52	0	0.00	119.00	1.2	6,271	0.02%
2021/08/04	18.3	118.76	8	119.13	118.50	10.3	6,460	0.16%
2021/08/03	20.1	123.00	23	122.50	122.50	-3	6,669	-0.04%
2021/08/02	1.1	124.00	2	124.00	124.00	-1	6,996	-0.01%
2021/07/30	1	121.50	0	123.00	121.50	1	7,098	0.01%
2021/07/29	0	0.00	0	122.00	122.00	0	7,252	0.00%
2021/07/28	1	122.50	4	123.50	123.00	-3	7,292	-0.04%
2021/07/27	5.4	122.73	3.1	122.03	121.00	2.2	7,352	0.03%
2021/07/26	23	126.37	20.1	125.50	125.00	3	7,485	0.04%
2021/07/23	5	127.30	2	127.50	126.50	3	7,531	0.04%
2021/07/22	1	126.50	3.3	127.24	126.50	-2.3	7,517	-0.03%
2021/07/21	33	128.17	6.3	129.57	127.50	26.7	7,536	0.35%
2021/07/20	22	128.89	37	130.88	129.00	-15	7,521	-0.20%
2021/07/19	2.1	129.03	7.2	130.37	129.50	-5	7,501	-0.07%
2021/07/16	14.2	128.23	4	129.13	128.00	10.2	7,575	0.13%
2021/07/15	9.1	129.58	10.1	129.46	131.00	-0.9	7,606	-0.01%
2021/07/14	5.3	125.79	6.6	125.95	126.50	-1.3	7,680	-0.02%
2021/07/13	5.4	128.09	7	126.43	126.00	-1.6	7,810	-0.02%
2021/07/12	2.3	130.67	1	129.50	129.00	1.3	7,844	0.02%
2021/07/09	5.5	129.78	6.1	130.02	129.00	-0.6	7,879	-0.01%
2021/07/08	4.1	130.91	19.5	130.98	133.50	-15.4	7,911	-0.19%
2021/07/07	6.8	132.09	6	132.58	130.50	0.8	7,908	0.01%
2021/07/06	8.3	134.90	40	134.31	134.00	-31.7	7,945	-0.40%
2021/07/05	38.2	137.36	41	136.34	136.00	-2.8	7,924	-0.04%
2021/07/02	10	132.75	27.1	132.59	133.50	-17.1	7,828	-0.22%
2021/07/01	37.2	131.41	49.6	129.99	129.50	-12.4	7,797	-0.16%
2021/06/30	28.1	134.39	32.2	134.77	134.00	-4.2	7,705	-0.05%
2021/06/29	24.1	132.89	26	133.17	131.50	-1.9	7,616	-0.03%
2021/06/28	32.3	131.74	32.1	133.07	131.50	0.2	7,515	0.00%
2021/06/25	212.1	135.44	21.2	134.93	131.50	191	7,436	2.57%	大買/鉅額交易
2021/06/24	10	135.40	25.2	134.34	134.50	-15.1	7,399	-0.20%
2021/06/23	36.4	138.01	17.5	136.43	134.00	18.9	7,310	0.26%
2021/06/22	86.4	140.95	188.4	139.62	137.50	-102	7,170	-1.42%	大賣/鉅額交易
2021/06/21	17.4	132.97	33.1	133.59	133.50	-15.7	6,799	-0.23%
2021/06/18	160.3	133.13	21	132.90	132.50	139.3	6,703	2.08%	大買/鉅額交易
2021/06/17	276.4	134.65	139.5	135.95	132.50	136.9	6,614	2.07%	大買/大賣/鉅額交易
2021/06/16	90.5	131.70	301.6	132.45	132.50	-211.1	6,410	-3.29%	大賣/鉅額交易
2021/06/15	152.3	128.82	40.1	129.99	130.00	112.2	6,149	1.82%	大買/鉅額交易
2021/06/11	87.9	126.40	166.2	126.83	124.50	-78.3	5,929	-1.32%	大賣/
2021/06/10	48.1	122.50	31.1	122.98	121.50	17	5,562	0.31%
2021/06/09	19.4	116.54	59.2	119.75	123.50	-39.8	5,306	-0.75%
2021/06/08	3	112.83	8.4	112.88	112.50	-5.4	5,065	-0.11%
2021/06/07	38.3	112.81	36.3	113.67	111.50	2	5,059	0.04%
2021/06/04	207.1	120.42	102.3	119.37	116.00	104.7	4,986	2.10%	大買/大賣/鉅額交易
2021/06/03	16	115.59	9.2	116.10	116.00	6.8	4,642	0.15%
2021/06/02	19.2	115.18	158.1	115.57	115.00	-138.9	4,624	-3.00%	大賣/鉅額交易
2021/06/01	15.2	112.58	9	113.61	113.50	6.2	4,574	0.13%
2021/05/31	21.1	111.24	28	111.30	110.50	-6.9	4,564	-0.15%
2021/05/28	17.1	107.27	14.8	107.89	106.00	2.2	4,450	0.05%
2021/05/27	4	104.00	0.2	104.50	105.50	3.8	4,400	0.09%
2021/05/26	0.1	103.50	3.4	103.59	104.50	-3.3	4,505	-0.07%
2021/05/25	8.1	103.14	21.2	103.58	103.50	-13.2	4,499	-0.29%
2021/05/24	10.3	102.86	13	103.38	103.50	-2.7	4,519	-0.06%
2021/05/21	3.4	103.26	8	103.06	104.00	-4.6	4,565	-0.10%
2021/05/20	4.2	103.12	7	104.29	101.50	-2.8	4,619	-0.06%
2021/05/19	16	107.16	27	107.11	106.00	-11	4,617	-0.24%
2021/05/18	13	101.81	12	101.44	104.50	1	4,604	0.02%
2021/05/17	25.2	100.29	61	95.74	95.50	-35.8	4,577	-0.78%
2021/05/14	34	109.21	20.1	109.40	106.00	13.9	4,465	0.31%
2021/05/13	43.2	106.64	32	105.97	106.00	11.2	4,390	0.25%
2021/05/12	231.1	111.88	21	107.02	105.50	210.1	4,288	4.90%	大買/鉅額交易
2021/05/11	121.3	122.06	260.3	117.14	116.00	-139	4,090	-3.40%	大買/大賣/鉅額交易
2021/05/10	203.3	123.74	279.1	123.07	122.50	-75.8	3,867	-1.96%	大買/大賣/
2021/05/07	27	116.80	20.3	117.69	116.50	6.7	3,558	0.19%
2021/05/06	29.1	113.85	51.2	115.24	119.00	-22.1	3,469	-0.64%
2021/05/05	11	109.32	16.1	110.25	109.00	-5.1	3,343	-0.15%
2021/05/04	34.1	110.53	35	108.01	106.50	-0.9	3,356	-0.03%
2021/05/03	19	116.53	25.4	117.28	112.00	-6.4	3,386	-0.19%
2021/04/29	6.1	115.42	15	115.87	116.00	-8.9	3,283	-0.27%
2021/04/28	16	113.38	6	113.75	113.50	10	3,255	0.31%
2021/04/27	15.1	114.74	35	115.91	114.00	-19.9	3,268	-0.61%
2021/04/26	12.1	113.58	12.4	113.47	115.00	-0.4	3,267	-0.01%
2021/04/23	10.1	111.90	2	111.50	112.00	8.1	3,305	0.24%
2021/04/22	2.1	114.05	15.2	113.51	112.00	-13.2	3,332	-0.39%
2021/04/21	15	116.90	2	117.50	116.50	13	3,284	0.40%
2021/04/20	17.2	118.14	45.1	118.47	117.50	-27.9	3,261	-0.86%
2021/04/19	29.1	117.81	35.2	117.49	119.00	-6.2	3,242	-0.19%
2021/04/16	13	114.77	16	114.47	114.00	-3	3,150	-0.10%
2021/04/15	34	113.85	40.2	112.83	112.00	-6.2	3,155	-0.20%
2021/04/14	7.2	110.69	14.1	112.44	110.50	-6.9	3,196	-0.22%
2021/04/13	13	112.66	11.1	112.82	110.50	1.9	3,157	0.06%
2021/04/12	14	110.50	15	111.60	112.00	-1	3,162	-0.03%
2021/04/09	15	108.73	11.2	108.53	108.00	3.8	3,138	0.12%
2021/04/08	18	110.72	15.2	110.51	110.50	2.8	3,123	0.09%
2021/04/07	12	108.13	8.1	108.00	108.00	3.9	3,132	0.12%
2021/04/06	7.1	105.93	1.3	106.12	106.50	5.8	3,160	0.18%
2021/04/01	4.2	106.01	0	0.00	106.00	4.2	3,207	0.13%
2021/03/31	6.1	106.61	4	106.63	106.00	2.1	3,224	0.07%
2021/03/30	7.1	106.39	13.1	106.80	108.50	-6	3,245	-0.19%
2021/03/29	0.1	106.00	0	106.79	105.50	0.1	3,277	0.00%
2021/03/26	5	105.10	4.8	105.39	105.50	0.3	3,391	0.01%
2021/03/25	3	105.17	12	105.04	105.00	-9	3,485	-0.26%
2021/03/24	6.9	106.62	7	107.36	106.00	-0.1	3,537	0.00%
2021/03/23	5.2	109.63	15	109.50	109.50	-9.8	3,558	-0.27%
2021/03/22	3.1	110.85	22	110.98	111.00	-18.9	3,572	-0.53%
2021/03/19	11.4	111.60	1.2	112.68	111.50	10.2	3,659	0.28%
2021/03/18	5	113.90	3.3	115.25	113.50	1.8	3,700	0.05%
2021/03/17	11	113.45	16	113.09	114.00	-5	3,728	-0.13%
2021/03/16	6	112.67	14	112.14	112.00	-8	3,793	-0.21%
2021/03/15	19	112.50	19.5	112.57	112.50	-0.5	3,836	-0.01%
2021/03/12	5.2	112.36	0.1	113.50	112.00	5.1	3,859	0.13%
2021/03/11	1.3	114.04	1	113.50	113.50	0.3	3,876	0.01%
2021/03/10	3	113.33	26	113.38	113.50	-23	3,905	-0.59%
2021/03/09	10	111.75	14	111.64	111.50	-4	3,947	-0.10%
2021/03/08	2.1	112.24	5	111.40	110.50	-2.9	3,991	-0.07%
2021/03/05	12	112.33	19.3	113.13	112.00	-7.3	4,015	-0.18%
2021/03/04	59	116.03	25	113.56	113.00	34	4,113	0.83%
2021/03/03	4	114.13	10	114.75	114.00	-6	4,160	-0.14%
2021/03/02	19	114.84	8	114.25	113.50	11	4,227	0.26%
2021/02/26	42	117.74	57.3	118.01	114.00	-15.3	4,366	-0.35%
2021/02/25	6	114.58	10	114.50	115.00	-4	4,307	-0.09%
2021/02/24	7.2	114.42	10	114.10	114.00	-2.8	4,359	-0.06%
2021/02/23	30.3	114.62	11.1	115.09	115.50	19.2	4,389	0.44%
2021/02/22	49.3	113.68	10.2	114.09	115.00	39.1	4,366	0.89%
2021/02/19	18	110.14	17	110.59	111.50	1	4,314	0.02%
2021/02/18	21	109.86	18	110.44	109.50	3	4,362	0.07%
2021/02/17	6.1	106.75	9.5	107.53	108.00	-3.5	4,402	-0.08%
2021/02/05	4.1	104.12	0.3	104.00	103.50	3.8	4,388	0.09%
2021/02/04	0	0.00	5	103.10	105.00	-5	4,417	-0.11%
2021/02/03	5.1	103.91	12.5	104.06	102.00	-7.5	4,432	-0.17%
2021/02/02	12	103.79	1	103.50	103.00	11	4,487	0.25%
2021/02/01	4	101.63	15	103.23	104.00	-11	4,622	-0.24%
2021/01/29	19.1	102.91	2	102.50	100.50	17.1	4,630	0.37%
2021/01/28	8.2	103.84	14	104.00	104.00	-5.8	4,753	-0.12%
2021/01/27	9.2	106.78	8	108.38	106.50	1.2	4,791	0.02%
2021/01/26	22.8	108.46	27	108.00	109.00	-4.2	4,830	-0.09%
2021/01/25	36.4	109.62	47.5	109.72	110.50	-11.1	4,821	-0.23%
2021/01/22	16	104.16	29.6	102.14	105.00	-13.6	4,748	-0.29%
2021/01/21	23	99.67	5	100.04	100.50	18	4,716	0.38%
2021/01/20	18.6	101.13	3	102.83	100.00	15.6	4,804	0.32%
2021/01/19	4.1	104.27	14	104.57	103.00	-9.9	4,809	-0.21%
2021/01/18	20.1	101.78	16	101.44	102.50	4.1	4,802	0.08%
2021/01/15	2.4	101.06	10.1	101.10	100.50	-7.7	4,794	-0.16%
2021/01/14	21.2	104.38	17	104.26	103.50	4.2	4,842	0.09%
2021/01/13	5	103.00	5	102.90	102.50	0	4,830	0.00%
2021/01/12	45.4	102.95	25.1	101.84	101.50	20.3	4,904	0.41%
2021/01/11	19.1	105.95	4	105.50	106.00	15.1	4,880	0.31%
2021/01/08	21.1	110.50	10	109.60	109.00	11.1	4,914	0.22%
2021/01/07	16.1	110.84	31.4	112.17	113.50	-15.3	4,952	-0.31%
2021/01/06	6.3	107.42	3	108.00	106.50	3.3	5,136	0.06%
2021/01/05	5.3	110.28	17	110.59	110.00	-11.7	5,662	-0.21%
2021/01/04	25.2	106.58	3	107.50	109.50	22.2	5,885	0.38%
2020/12/31	5.2	107.35	0	0.00	107.00	5.2	5,926	0.09%
2020/12/30	12	108.42	6	108.17	109.00	6	6,274	0.10%
2020/12/29	12.2	109.55	12	109.92	109.00	0.2	6,638	0.00%
2020/12/28	37.1	110.19	41	109.70	110.00	-3.9	6,673	-0.06%
2020/12/25	5.1	113.49	6	112.33	112.50	-0.9	6,715	-0.01%
2020/12/24	28	114.32	21	113.00	113.00	7	6,845	0.10%
2020/12/23	53	113.63	37	114.49	113.50	16	7,092	0.23%
2020/12/22	42.2	117.67	43.5	120.16	113.50	-1.3	7,963	-0.02%
2020/12/21	30	117.80	68	116.89	118.50	-38	7,993	-0.48%
2020/12/18	41	114.10	53	113.84	112.00	-12	8,037	-0.15%
2020/12/17	30.3	110.50	25	111.44	110.50	5.3	8,124	0.07%
2020/12/16	1	113.00	6	113.17	114.00	-5	8,311	-0.06%
2020/12/15	39.3	112.96	15	113.57	111.50	24.3	8,619	0.28%
2020/12/14	18	116.78	2	117.26	116.50	16	8,628	0.19%
2020/12/11	25.2	120.08	8.1	119.94	120.00	17.1	8,708	0.20%
2020/12/10	25	123.50	10	123.70	121.50	15	8,802	0.17%
2020/12/09	37	121.89	25.1	122.04	122.00	11.9	9,052	0.13%
2020/12/08	6.3	121.84	3	122.17	121.50	3.3	9,665	0.03%
2020/12/07	53.2	122.64	8.6	122.56	122.50	44.7	9,957	0.45%
2020/12/04	35	125.47	3	123.67	124.00	32	10,280	0.31%
2020/12/03	23.1	127.29	20	128.10	126.00	3.1	10,551	0.03%
2020/12/02	72.1	126.26	6	126.92	126.00	66.1	11,057	0.60%
2020/12/01	5.1	128.83	25	130.44	128.50	-19.9	11,168	-0.18%
2020/11/30	24.5	131.46	142	131.23	130.50	-117.6	11,330	-1.04%	大賣/鉅額交易
2020/11/27	24	129.21	30	128.78	129.00	-6	11,394	-0.05%
2020/11/26	113.3	127.56	11	127.55	127.00	102.3	11,696	0.87%	大買/鉅額交易
2020/11/25	48	124.46	46	124.15	125.50	2	12,113	0.02%
2020/11/24	40.2	120.33	9	120.11	120.00	31.2	12,092	0.26%
2020/11/23	32	122.00	52.2	121.06	122.00	-20.2	12,418	-0.16%
2020/11/20	44	122.94	6	123.08	123.50	38	12,613	0.30%
2020/11/19	78	126.55	21	126.48	126.00	57	12,815	0.44%
2020/11/18	0	0.00	36	124.50	124.50	-36	13,059	-0.28%
2020/11/17	20	125.05	20	125.45	124.00	0	13,204	0.00%
2020/11/16	9.2	127.12	8	127.75	125.50	1.2	13,334	0.01%
2020/11/13	4	129.75	15	130.27	130.00	-11	13,382	-0.08%
2020/11/12	16	129.16	14	130.04	128.50	2	13,825	0.01%
2020/11/11	10	130.50	2	130.75	130.50	8	13,868	0.06%
2020/11/10	15	131.57	8	132.19	130.50	7	13,956	0.05%
2020/11/09	22.1	133.66	34.6	134.55	134.00	-12.5	14,046	-0.09%
2020/11/06	12	132.25	20	131.15	131.00	-8	13,998	-0.06%
2020/11/05	46	132.73	35.1	131.53	130.00	10.9	14,170	0.08%
2020/11/04	13	131.42	8	133.00	129.50	5	14,447	0.03%
2020/11/03	28	131.34	42	132.32	131.50	-14	14,817	-0.09%
2020/11/02	4.2	129.21	13	130.19	127.50	-8.8	14,818	-0.06%
2020/10/30	21.2	131.60	66	131.92	130.00	-44.8	14,818	-0.30%
2020/10/29	23.1	132.63	12	132.00	132.00	11.1	14,959	0.07%
2020/10/28	69	135.02	49.1	134.52	133.50	20	14,980	0.13%
2020/10/27	11	131.73	23	131.02	132.00	-12	14,965	-0.08%
2020/10/26	11	131.27	4	131.50	130.00	7	15,370	0.05%
2020/10/23	36	132.39	22	132.64	132.00	14	15,697	0.09%
2020/10/22	52	130.16	9	129.06	131.00	43	15,679	0.27%
2020/10/21	17	132.47	20	131.85	132.00	-3	15,659	-0.02%
2020/10/20	19	132.39	42	131.67	132.50	-23	15,711	-0.15%
2020/10/19	4	134.63	0	0.00	135.00	4	15,682	0.03%
2020/10/16	26	136.71	26	136.48	134.50	0	15,822	0.00%
2020/10/15	25	140.16	19	140.26	138.00	6	15,821	0.04%
2020/10/14	61	141.98	47	142.32	141.50	14	15,766	0.09%
2020/10/13	85	140.44	96	141.13	139.50	-11	15,613	-0.07%
2020/10/12	63	137.60	68	137.88	139.00	-5	15,189	-0.03%
2020/10/08	56	135.88	34	135.69	135.00	22	15,200	0.14%
2020/10/07	96	138.20	62	138.28	135.50	34	15,128	0.22%
2020/10/06	67	137.05	102	136.55	138.00	-35	14,831	-0.24%	大賣/
2020/10/05	18	128.53	13	128.73	130.00	5	14,654	0.03%
2020/09/30	28	125.14	44	125.91	128.00	-16	14,650	-0.11%
2020/09/29	29	124.26	25	123.80	125.00	4	14,619	0.03%
2020/09/28	39	124.85	29	125.28	124.00	10	14,564	0.07%
2020/09/25	157	133.32	147	133.82	123.50	10	14,299	0.07%	大買/大賣/
2020/09/24	5	130.70	15	132.33	131.00	-10	13,382	-0.07%
2020/09/23	18	131.47	14	132.32	133.00	4	13,238	0.03%
2020/09/22	29	131.21	71	130.48	130.00	-42	13,125	-0.32%
2020/09/21	144	134.18	122	134.11	132.00	22	13,008	0.17%	大買/大賣/
2020/09/18	35	132.81	73	132.98	135.00	-38	12,802	-0.30%
2020/09/17	90	131.42	32	129.91	129.00	58	12,474	0.46%
2020/09/16	29	130.97	33	129.21	132.00	-4	12,394	-0.03%
2020/09/15	30	129.37	24	129.06	129.50	6	12,266	0.05%
2020/09/14	84	128.63	88	128.68	129.00	-4	12,154	-0.03%
2020/09/11	216	135.47	219	135.70	130.50	-3	11,857	-0.03%	大買/大賣/
2020/09/10	126	132.24	107	132.37	133.50	19	11,230	0.17%	大買/大賣/
2020/09/09	112	130.55	100	130.64	134.00	12	10,947	0.11%	大買/
2020/09/08	33	128.09	19	128.53	127.00	14	10,630	0.13%
2020/09/07	60	133.73	71	134.23	132.50	-11	10,371	-0.11%
2020/09/04	23	123.78	20	123.90	124.00	3	9,944	0.03%
2020/09/03	30	124.23	31	124.16	124.50	-1	9,887	-0.01%
2020/09/02	30	121.73	19	121.74	123.50	11	9,735	0.11%
2020/09/01	158	123.08	150	120.92	120.00	8	9,670	0.08%	大買/大賣/
2020/08/31	92	120.06	105	120.11	123.00	-13	9,339	-0.14%	大賣/
2020/08/28	16	113.09	43	113.28	113.50	-27	8,874	-0.30%
2020/08/27	88	115.18	61	115.66	113.50	27	8,776	0.31%
2020/08/26	49	110.74	71	110.12	113.50	-22	8,455	-0.26%
2020/08/25	55	109.08	52	109.72	108.00	3	8,298	0.04%
2020/08/24	22	105.59	26	104.73	108.00	-4	8,316	-0.05%
2020/08/21	34	102.15	12	101.75	102.50	22	8,429	0.26%
2020/08/20	21.1	99.81	22	99.65	99.00	-0.9	8,356	-0.01%
2020/08/19	22	106.05	21	105.57	105.50	1	8,192	0.01%
2020/08/18	64	106.79	77	106.06	105.00	-13	8,084	-0.16%
2020/08/17	21	99.80	10	100.05	101.00	11	7,657	0.14%
2020/08/14	48	99.93	24	99.89	98.50	24	7,612	0.32%
2020/08/13	31	98.07	31	98.29	99.40	0	7,588	0.00%
2020/08/12	28	98.79	32	99.11	98.20	-4	7,538	-0.05%
2020/08/11	37	99.44	37	99.91	99.10	0	7,552	0.00%
2020/08/10	90	100.37	198	100.79	98.40	-108	7,429	-1.45%	大賣/鉅額交易
2020/08/07	120	97.97	86	98.00	100.00	34	7,137	0.48%	大買/
2020/08/06	22	93.86	16	94.21	93.70	6	6,803	0.09%
2020/08/05	7	93.73	6	93.60	93.60	1	6,815	0.01%
2020/08/04	43	95.17	32	95.16	94.00	11	6,837	0.16%
2020/08/03	3	93.10	16	92.93	93.00	-13	6,713	-0.19%
2020/07/31	30	92.76	22	93.07	92.20	8	6,772	0.12%
2020/07/30	57	93.97	50	94.58	93.50	7	7,089	0.10%
2020/07/29	21	92.16	100	91.44	92.80	-79	7,121	-1.11%
2020/07/28	2	88.60	13	88.65	87.60	-11	6,862	-0.16%
2020/07/27	1	90.10	10	89.54	89.30	-9	6,882	-0.13%
2020/07/24	77	89.64	20	88.69	87.70	57	6,840	0.83%
2020/07/23	6	89.12	20	89.32	89.60	-14	6,813	-0.21%
2020/07/22	93	90.58	75	90.40	88.40	18	6,770	0.27%
2020/07/21	43	88.94	43	89.18	89.10	0	6,617	0.00%
2020/07/20	47	87.73	13	87.85	87.90	34	6,546	0.52%
2020/07/17	17	88.12	80	88.20	86.60	-63	6,502	-0.97%
2020/07/16	89	87.41	29	87.24	88.00	60	6,434	0.93%
2020/07/15	42	87.94	193	88.17	85.50	-151	6,338	-2.38%	大賣/鉅額交易
2020/07/14	8	84.66	2	83.70	83.70	6	6,094	0.10%
2020/07/13	8	85.43	5	85.40	84.50	3	6,103	0.05%
2020/07/10	23	85.95	40	85.95	85.20	-17	6,061	-0.28%
2020/07/09	13	84.61	3	83.97	83.70	10	5,844	0.17%
2020/07/08	46	81.40	3	81.80	82.50	43	5,863	0.73%
2020/07/07	99	81.80	17	81.92	81.50	82	5,885	1.39%
2020/07/06	1	84.90	3	85.00	85.00	-2	5,861	-0.03%
2020/07/03	1	85.00	7	85.40	84.80	-6	5,902	-0.10%
2020/07/02	11	85.04	3	84.93	84.70	8	5,995	0.13%
2020/07/01	1	84.30	8	84.58	85.40	-7	6,078	-0.12%
2020/06/30	38	84.06	23	83.65	83.80	15	6,148	0.24%
2020/06/29	6	85.15	9	85.69	85.00	-3	6,218	-0.05%
2020/06/24	3	86.30	7	86.57	86.10	-4	6,224	-0.06%
2020/06/23	17	86.95	1	86.90	86.00	16	6,294	0.25%
2020/06/22	1	87.00	1	87.50	87.10	0	6,343	0.00%
2020/06/19	7	87.06	13	87.47	86.80	-6	6,422	-0.09%
2020/06/18	4	87.98	4	88.10	87.70	0	6,471	0.00%
2020/06/17	5	87.50	5	87.20	86.90	0	6,542	0.00%
2020/06/16	9	87.06	10	87.41	86.90	-1	6,739	-0.01%
2020/06/15	8	86.75	3	86.80	86.10	5	6,985	0.07%
2020/06/12	13	86.72	4	87.35	87.00	9	7,107	0.13%
2020/06/11	32	88.68	16	88.10	87.40	16	7,441	0.21%
2020/06/10	23	92.19	5	92.34	91.00	18	7,668	0.23%
2020/06/09	3	92.03	27	91.66	91.70	-24	8,053	-0.30%
2020/06/08	14	92.36	22	92.79	92.90	-8	8,207	-0.10%
2020/06/05	8	89.89	8	90.19	91.40	0	8,337	0.00%
2020/06/04	4	88.68	4	88.80	88.70	0	8,491	0.00%
2020/06/03	2	88.05	4	88.75	88.40	-2	8,703	-0.02%
2020/06/02	25	89.78	22	88.96	88.90	3	8,813	0.03%
2020/06/01	16	89.64	17	90.98	91.20	-1	8,787	-0.01%
2020/05/29	87	92.93	60	91.79	89.50	27	8,748	0.31%
2020/05/28	50	90.82	100.1	91.66	91.80	-50.1	8,599	-0.58%
2020/05/27	38	88.26	69	87.08	87.50	-31	8,429	-0.37%
2020/05/26	29	86.71	58	86.76	86.40	-29	8,592	-0.34%
2020/05/25	68	85.50	31	84.43	86.50	37	8,772	0.42%
2020/05/22	10	86.27	4	85.58	84.30	6	8,761	0.07%
2020/05/21	4	85.28	14	85.56	85.60	-10	8,736	-0.11%
2020/05/20	15	86.13	21	86.91	84.60	-6	8,723	-0.07%
2020/05/19	63	86.90	42	88.28	86.50	21	8,637	0.24%
2020/05/18	43	87.06	21	87.24	87.70	22	8,557	0.26%
2020/05/15	41	85.10	13	84.15	83.20	28	8,482	0.33%
2020/05/14	15	85.94	14	86.46	84.20	1	8,460	0.01%
2020/05/13	17	86.27	7.6	86.57	85.90	9.4	8,343	0.11%
2020/05/12	25	88.27	8	87.79	87.40	17	8,258	0.21%
2020/05/11	11	88.58	4	88.88	88.10	7	8,179	0.09%
2020/05/08	18	89.88	11	90.04	89.60	7	8,130	0.09%
2020/05/07	26	89.56	36	89.58	90.00	-10	8,072	-0.12%
2020/05/06	105	91.84	75	92.37	88.50	30	7,962	0.38%	大買/
2020/05/05	56	87.86	86.7	89.92	91.30	-30.7	7,567	-0.41%
2020/05/04	38	84.49	39	84.62	83.00	-1	7,113	-0.01%
2020/04/30	24	82.90	15	82.32	83.80	9	7,022	0.13%
2020/04/29	4	82.08	4	82.25	81.80	0	6,971	0.00%
2020/04/28	12	80.78	11	81.65	82.50	1	6,967	0.01%
2020/04/27	21	79.12	17	79.26	80.00	4	6,962	0.06%
2020/04/24	13	79.32	20	79.35	78.60	-7	6,939	-0.10%
2020/04/23	18	80.75	11	81.55	80.50	7	6,897	0.10%
2020/04/22	11	80.89	6	80.68	81.50	5	6,872	0.07%
2020/04/21	17	82.55	7	82.50	80.90	10	6,863	0.15%
2020/04/20	8	81.34	19	80.87	81.90	-11	6,837	-0.16%
2020/04/17	14	83.02	22	83.98	81.80	-8	6,954	-0.12%
2020/04/16	25	83.74	17	82.69	83.70	8	6,962	0.11%
2020/04/15	14	82.22	2	82.50	82.80	12	6,954	0.17%
2020/04/14	8	82.44	4	82.48	82.20	4	6,966	0.06%
2020/04/13	11	83.71	6	83.93	82.00	5	6,959	0.07%
2020/04/10	19	83.09	31	83.51	84.50	-12	6,854	-0.18%
2020/04/09	20	83.71	6	83.57	81.30	14	6,781	0.21%
2020/04/08	7	83.03	27	83.05	84.30	-20	6,713	-0.30%
2020/04/07	41	82.96	37	82.93	83.00	4	6,658	0.06%
2020/04/06	22	80.70	28	79.76	81.80	-6	6,569	-0.09%
2020/04/01	53	78.31	25	78.32	78.90	28	6,473	0.43%
2020/03/31	27	76.43	38	76.88	77.70	-11	6,388	-0.17%
2020/03/30	12	74.43	7	74.57	74.10	5	6,324	0.08%
2020/03/27	15	76.07	76	75.73	75.60	-61	6,358	-0.96%
2020/03/26	17	75.60	19	75.88	75.80	-2	6,378	-0.03%
2020/03/25	24	76.50	12	76.85	75.30	12	6,323	0.19%
2020/03/24	11	74.72	12	75.15	74.60	-1	6,241	-0.02%
2020/03/23	22	71.43	11	70.95	72.50	11	6,196	0.18%
2020/03/20	28	74.57	30	74.83	73.00	-2	6,100	-0.03%
2020/03/19	48	75.77	54	74.59	71.60	-6	5,881	-0.10%
2020/03/18	67	80.32	34	79.94	79.50	33	5,633	0.59%
2020/03/17	31	82.46	37	80.69	78.60	-6	5,468	-0.11%
2020/03/16	59	85.55	56	85.54	83.60	3	5,091	0.06%
2020/03/13	52	81.40	64	81.16	84.40	-12	4,749	-0.25%
2020/03/12	39	81.16	12	80.55	81.00	27	4,251	0.64%
2020/03/11	28	83.28	64	83.30	83.00	-36	4,036	-0.89%
2020/03/10	47	81.35	24	80.30	83.30	23	3,777	0.61%
2020/03/09	32	80.34	69	80.00	78.60	-37	3,560	-1.04%
2020/03/06	13	78.95	52	78.81	78.70	-39	3,313	-1.18%
2020/03/05	20	77.78	18	77.22	77.50	2	3,167	0.06%
2020/03/04	16	77.06	28	78.26	75.90	-12	3,118	-0.38%
2020/03/03	63	78.24	51	79.40	78.10	12	3,053	0.39%
2020/03/02	77	76.78	66	77.50	79.00	11	2,907	0.38%
2020/02/27	44	77.81	75	78.15	73.60	-31	2,709	-1.14%
2020/02/26	60	75.83	76	75.48	77.00	-16	2,456	-0.65%
2020/02/25	16	73.16	14	72.85	73.40	2	2,230	0.09%
2020/02/24	11	73.29	35	72.97	73.20	-24	2,209	-1.09%
2020/02/21	10	73.10	6	72.90	73.10	4	2,184	0.18%
2020/02/20	20	72.51	27	72.39	72.60	-7	2,157	-0.32%
2020/02/19	10	73.03	3	73.10	72.30	7	2,161	0.32%
2020/02/18	12	72.86	2	72.45	71.80	10	2,151	0.46%
2020/02/17	25	71.83	3	71.13	72.30	22	2,152	1.02%
2020/02/14	5	69.70	2	69.35	69.50	3	2,097	0.14%
2020/02/13	2	69.10	3	69.23	68.70	-1	2,132	-0.05%
2020/02/12	1	68.90	0	0.00	68.70	1	2,164	0.05%
2020/02/11	2	68.70	0	0.00	68.50	2	2,196	0.09%
2020/02/10	0	0.00	6	66.40	67.80	-6	2,236	-0.27%
2020/02/07	2	67.90	0	0.00	67.40	2	2,334	0.09%
2020/02/06	6	69.50	11.5	69.28	68.90	-5.5	2,498	-0.22%
2020/02/05	1	68.60	0	0.00	68.10	1	2,498	0.04%
2020/02/04	1	67.30	0	0.00	67.80	1	2,508	0.04%
2020/02/03	2	66.25	0	0.00	66.90	2	2,519	0.08%
2020/01/31	7	67.70	1	68.30	68.60	6	2,555	0.23%
2020/01/30	6	68.00	3	67.63	66.90	3	2,568	0.12%
2020/01/20	0	0.00	1	71.90	71.80	-1	2,529	-0.04%
2020/01/17	2	72.35	5	71.80	71.80	-3	2,589	-0.12%
2020/01/15	1	71.50	2	72.50	71.30	-1	2,611	-0.04%
2020/01/14	2	72.70	0	0.00	72.30	2	2,602	0.08%
2020/01/13	9	73.61	20	73.61	72.50	-11	2,575	-0.43%
2020/01/10	9	69.99	9	70.08	70.10	0	2,429	0.00%
2020/01/09	3	69.13	4	68.53	68.50	-1	2,378	-0.04%
2020/01/08	20	68.53	2	69.35	68.00	18	2,370	0.76%
2020/01/07	5	70.42	1	71.20	70.30	4	2,375	0.17%
2020/01/06	6	71.22	2	71.20	71.10	4	2,437	0.16%
2020/01/03	1	71.70	3	71.70	71.40	-2	2,505	-0.08%
2020/01/02	1	72.80	1	72.60	72.60	0	2,547	0.00%
2019/12/31	1	72.20	2	72.20	72.20	-1	2,540	-0.04%
2019/12/30	1	72.50	1	72.60	72.30	0	2,545	0.00%
2019/12/27	2	72.50	2	72.55	72.10	0	2,547	0.00%
2019/12/26	3	72.50	2	72.25	72.10	1	2,562	0.04%
2019/12/25	11	73.85	1	72.70	72.60	10	2,559	0.39%
2019/12/24	6	75.98	27	75.49	75.00	-21	2,531	-0.83%
2019/12/23	14	75.47	23	75.03	75.80	-9	2,496	-0.36%
2019/12/20	5	73.26	1	73.30	73.20	4	2,407	0.17%
2019/12/19	4	73.03	3	73.23	72.70	1	2,446	0.04%
2019/12/18	8	72.89	4	72.80	73.20	4	2,448	0.16%
2019/12/17	1	71.90	1	72.20	72.00	0	2,433	0.00%
2019/12/16	0	0.00	8	72.29	72.00	-8	2,484	-0.32%
2019/12/13	5	71.40	6	72.67	72.10	-1	2,561	-0.04%
2019/12/11	2	71.70	0	0.00	71.20	2	2,681	0.07%
2019/12/10	2	72.10	6	71.83	71.80	-4	2,719	-0.15%
2019/12/09	2	70.85	1	71.40	70.70	1	2,763	0.04%
2019/12/06	2	71.00	0	0.00	71.00	2	2,801	0.07%
2019/12/04	11	71.00	1	71.00	71.20	10	2,892	0.35%
2019/12/03	1	70.30	12	71.30	71.50	-11	2,916	-0.38%
2019/12/02	6	70.35	28	70.29	70.60	-22	2,969	-0.74%
2019/11/29	2	71.35	9	72.00	71.40	-7	3,058	-0.23%
2019/11/28	0	0.00	8	72.66	72.20	-8	3,064	-0.26%
2019/11/27	3	73.23	0	0.00	73.10	3	3,066	0.10%
2019/11/26	5	73.86	1	73.70	73.80	4	3,088	0.13%
2019/11/25	1	72.90	1	72.70	72.70	0	3,105	0.00%
2019/11/22	10	71.90	10	72.00	71.80	0	3,144	0.00%
2019/11/21	4	72.30	2	72.60	71.90	2	3,146	0.06%
2019/11/20	1	72.30	1	72.00	71.70	0	3,176	0.00%
2019/11/19	1	72.20	8	72.20	72.30	-7	3,214	-0.22%
2019/11/18	3	72.10	1	73.10	72.10	2	3,221	0.06%
2019/11/15	8	73.19	1	73.20	72.80	7	3,217	0.22%
2019/11/14	2	73.75	0	0.00	72.50	2	3,203	0.06%
2019/11/13	1	74.50	0	0.00	74.20	1	3,175	0.03%
2019/11/12	3	74.80	2	74.60	74.60	1	3,174	0.03%
2019/11/11	5	74.06	13	73.55	73.00	-8	3,136	-0.26%
2019/11/08	6	76.42	9	76.19	75.60	-3	3,100	-0.10%
2019/11/07	22	76.10	19	76.01	76.30	3	3,072	0.10%
2019/11/06	19	76.49	20	76.40	75.20	-1	3,027	-0.03%
2019/11/05	21	76.09	32	76.15	75.00	-11	2,937	-0.37%
2019/11/01	1	72.80	3	72.37	72.80	-2	2,777	-0.07%
2019/10/31	7	71.89	3	71.57	71.30	4	2,826	0.14%
2019/10/30	5	71.76	4	72.78	72.40	1	2,853	0.04%
2019/10/29	27	71.41	11	71.15	70.50	16	2,838	0.56%
2019/10/28	2	72.05	0	0.00	72.00	2	2,938	0.07%
2019/10/25	14	72.36	3	71.60	71.50	11	3,007	0.37%
2019/10/24	9	73.92	0	0.00	73.80	9	3,101	0.29%
2019/10/23	9	73.90	13	73.67	73.50	-4	3,136	-0.13%
2019/10/21	4	74.55	1	74.60	74.40	3	3,257	0.09%
2019/10/18	3	75.10	0	0.00	75.10	3	3,344	0.09%
2019/10/17	0	0.00	4	75.00	75.20	-4	3,452	-0.12%
2019/10/16	0	0.00	2	76.25	75.30	-2	3,670	-0.05%
2019/10/15	23	76.67	2	76.00	76.00	21	4,065	0.52%
2019/10/14	4	77.90	14	78.01	77.60	-10	4,178	-0.24%
2019/10/09	12.6	76.74	1	77.20	77.40	11.6	4,093	0.28%
2019/10/08	13	76.98	7	77.04	76.20	6	4,021	0.15%
2019/10/07	2	75.20	0	0.00	75.10	2	3,963	0.05%
2019/10/04	1	75.30	28	74.61	74.50	-27	3,973	-0.68%
2019/10/03	0	0.00	8	74.91	74.60	-8	4,037	-0.20%
2019/10/02	0	0.00	1	75.70	75.30	-1	4,017	-0.02%
2019/10/01	2	73.85	1	75.50	75.30	1	4,009	0.02%
2019/09/27	3	74.63	1	74.30	73.90	2	4,033	0.05%
2019/09/26	1	76.40	1	76.60	75.30	0	4,005	0.00%
2019/09/24	1	77.50	3	77.73	77.00	-2	3,966	-0.05%
2019/09/23	0	0.00	1	75.70	75.80	-1	3,918	-0.03%
2019/09/20	13	76.06	10	76.05	75.80	3	3,914	0.08%
2019/09/19	12	77.78	11	76.75	76.30	1	3,899	0.03%
2019/09/18	4	78.25	5	78.24	77.70	-1	3,860	-0.03%
2019/09/17	12	78.08	4	77.65	77.30	8	3,835	0.21%
2019/09/16	13	78.79	15	79.30	77.50	-2	3,934	-0.05%
2019/09/12	5	77.04	24	77.16	76.80	-19	3,825	-0.50%
2019/09/11	8	76.65	4	76.58	76.60	4	3,803	0.11%
2019/09/10	0	0.00	2	74.90	74.80	-2	3,744	-0.05%
2019/09/09	17	75.79	2	75.55	75.20	15	3,710	0.40%
2019/09/06	23	76.21	10	75.39	76.00	13	3,696	0.35%
2019/09/05	2	74.30	4	74.40	74.20	-2	3,689	-0.05%
2019/09/04	6	74.90	18	75.18	74.90	-12	3,762	-0.32%
2019/09/03	18	74.89	7	74.91	74.10	11	3,726	0.30%
2019/09/02	6	70.07	10	71.04	71.60	-4	3,675	-0.11%
2019/08/30	2	69.50	2	69.45	69.30	0	3,729	0.00%
2019/08/29	2	69.45	0	0.00	69.10	2	3,896	0.05%
2019/08/28	12	68.59	2	69.00	68.00	10	3,922	0.25%
2019/08/27	2	70.15	0	0.00	70.00	2	3,929	0.05%
2019/08/26	0	0.00	1	71.10	71.30	-1	3,998	-0.03%
2019/08/23	4	70.55	3	71.77	71.50	1	3,993	0.03%
2019/08/22	11	71.65	1	71.40	71.30	10	3,966	0.25%
2019/08/21	14	72.79	8	72.45	73.00	6	3,928	0.15%
2019/08/20	0	0.00	1	72.80	72.10	-1	3,923	-0.03%
2019/08/19	4	73.20	2	73.35	72.90	2	3,923	0.05%
2019/08/16	1	72.00	0	0.00	73.50	1	3,934	0.03%
2019/08/15	1	71.70	0	0.00	71.40	1	3,938	0.03%
2019/08/14	12	72.88	12	73.38	72.60	0	3,974	0.00%
2019/08/13	1	74.30	2	74.00	73.40	-1	4,081	-0.02%
2019/08/12	4	74.65	4	74.55	74.30	0	4,085	0.00%
2019/08/08	1	73.90	0	0.00	74.30	1	4,088	0.02%
2019/08/07	13	72.37	11	72.96	72.10	2	4,098	0.05%
2019/08/06	2	72.05	5	71.48	72.60	-3	4,114	-0.07%
2019/08/05	1	73.90	1	74.30	72.90	0	4,117	0.00%
2019/08/02	7	72.89	21	73.52	73.40	-14	4,112	-0.34%
2019/08/01	2	75.45	7	75.60	75.40	-5	4,051	-0.12%
2019/07/31	10	76.60	39	76.35	76.60	-29	4,034	-0.72%
2019/07/30	100	78.66	66	76.50	75.80	34	4,001	0.85%
2019/07/29	33	80.41	31	80.45	79.90	2	3,882	0.05%
2019/07/26	26	81.74	32	81.20	81.60	-6	3,842	-0.16%
2019/07/25	9	79.93	16	80.48	79.80	-7	3,739	-0.19%
2019/07/24	40	80.71	42	79.90	79.80	-2	3,714	-0.05%
2019/07/23	13	78.58	19.5	79.31	79.00	-6.5	3,639	-0.18%
2019/07/22	9	79.19	6	79.08	78.80	3	3,615	0.08%
2019/07/19	12	77.69	29	78.54	79.20	-17	3,610	-0.47%
2019/07/18	40	79.14	83	79.43	76.80	-43	3,515	-1.22%
2019/07/17	46	78.21	56	78.08	78.10	-10	3,303	-0.30%
2019/07/16	40	73.21	63	72.86	74.00	-23	2,902	-0.79%
2019/07/15	1	69.00	10	69.29	69.30	-9	2,751	-0.33%
2019/07/12	6	69.68	4	69.80	69.60	2	2,834	0.07%
2019/07/11	2	70.95	6	70.03	69.80	-4	2,876	-0.14%
2019/07/10	1	70.40	0	0.00	70.30	1	2,876	0.03%
2019/07/09	23	70.68	20	70.78	70.50	3	2,869	0.10%
2019/07/08	11	68.95	5	68.78	69.00	6	2,834	0.21%
2019/07/05	4	68.93	3	69.20	69.20	1	2,877	0.03%
2019/07/04	17	68.44	5	68.64	69.00	12	2,863	0.42%
2019/07/03	2	67.20	0	0.00	67.10	2	2,838	0.07%
2019/07/02	1	66.50	7	66.73	67.00	-6	2,871	-0.21%
2019/06/28	3	64.90	7	65.11	64.90	-4	2,906	-0.14%
2019/06/27	16	66.03	1	66.00	65.50	15	2,937	0.51%
2019/06/26	6	66.57	0	0.00	66.40	6	2,975	0.20%
2019/06/25	19	66.57	2	66.45	66.20	17	3,000	0.57%
2019/06/24	3	65.33	4	65.58	66.10	-1	3,004	-0.03%
2019/06/21	14	67.11	13	67.67	66.90	1	2,962	0.03%
2019/06/20	1	70.20	1	70.30	69.90	0	2,865	0.00%
2019/06/19	1	69.50	1	69.90	69.90	0	2,941	0.00%
2019/06/18	3	70.17	0	0.00	69.30	3	3,037	0.10%
2019/06/17	0	0.00	1	70.30	69.70	-1	3,236	-0.03%
2019/06/14	1	69.50	4	69.80	69.60	-3	3,334	-0.09%
2019/06/13	8	70.16	11	69.88	69.60	-3	3,325	-0.09%
2019/06/12	8	70.76	11	71.11	70.00	-3	3,290	-0.09%
2019/06/11	2	70.10	5	69.82	69.30	-3	3,206	-0.09%
2019/06/10	23	70.02	27	69.76	70.10	-4	3,183	-0.13%
2019/06/06	8	68.20	11	68.49	68.70	-3	3,137	-0.10%
2019/06/05	25	68.38	22	68.52	68.60	3	3,078	0.10%
2019/06/04	4	66.10	1	66.00	66.00	3	2,931	0.10%
2019/06/03	14	65.93	19	64.94	64.10	-5	2,900	-0.17%
2019/05/31	5	64.72	3	65.63	65.40	2	2,850	0.07%
2019/05/30	4	62.15	4	62.10	62.00	0	2,749	0.00%
2019/05/27	3	62.23	3	62.40	62.20	0	2,780	0.00%
2019/05/24	2	63.50	7	63.19	62.30	-5	2,789	-0.18%
2019/05/23	11	63.31	2	62.90	63.10	9	2,807	0.32%
2019/05/21	8	63.85	6	63.85	63.10	2	2,864	0.07%
2019/05/20	13	64.79	6	65.12	64.40	7	2,977	0.24%
2019/05/17	2	60.40	3	60.87	60.80	-1	2,901	-0.03%
2019/05/15	7	61.29	7	61.81	62.60	0	2,945	0.00%
2019/05/14	14	58.83	12	57.93	60.40	2	2,978	0.07%
2019/05/13	4	60.10	2	59.65	59.00	2	3,060	0.07%
2019/05/10	8	61.11	5	61.62	60.80	3	3,121	0.10%
2019/05/08	9	63.71	18	64.43	62.70	-9	3,271	-0.28%
2019/05/07	2	63.80	0	0.00	63.70	2	3,348	0.06%
2019/05/06	7	63.60	8	63.44	63.60	-1	3,616	-0.03%
2019/05/03	15	63.57	14	63.16	63.50	1	3,946	0.03%
2019/05/02	17	62.81	11	62.64	62.40	6	4,045	0.15%
2019/04/30	24	61.32	11	61.45	60.90	13	4,023	0.32%
2019/04/29	8	62.43	15	62.36	62.00	-7	4,088	-0.17%
2019/04/26	8	62.88	6	63.73	62.40	2	4,083	0.05%
2019/04/25	12	65.89	1	64.60	64.60	11	4,066	0.27%
2019/04/24	22	68.55	20	69.34	68.40	2	4,033	0.05%
2019/04/23	2	68.80	1	70.90	68.20	1	4,058	0.02%
2019/04/22	3	69.77	1	69.20	68.90	2	4,040	0.05%
2019/04/19	1	68.60	0	0.00	68.20	1	4,055	0.02%
2019/04/18	12	69.07	24	67.89	70.00	-12	4,143	-0.29%
2019/04/17	9	70.83	14	69.84	69.40	-5	4,083	-0.12%
2019/04/16	4	72.13	1	71.90	71.90	3	4,072	0.07%
2019/04/15	4	72.30	6	71.93	72.50	-2	4,159	-0.05%
2019/04/12	24	72.30	7	71.93	71.90	17	4,313	0.39%
2019/04/11	9	75.21	14	75.50	74.00	-5	4,398	-0.11%
2019/04/10	1	73.60	2	74.50	74.50	-1	4,433	-0.02%
2019/04/09	5	73.94	1	73.50	73.60	4	4,515	0.09%
2019/04/08	44	73.55	0	0.00	74.10	44	4,521	0.97%
2019/04/03	7	73.86	14	73.39	73.70	-7	4,517	-0.15%
2019/04/02	4	72.05	7	72.19	72.00	-3	4,550	-0.07%
2019/04/01	15	72.71	1	73.70	71.70	14	4,815	0.29%
2019/03/29	5	72.92	6	72.40	74.00	-1	4,907	-0.02%
2019/03/28	3	71.50	3	72.50	71.40	0	4,929	0.00%
2019/03/27	0	0.00	12	73.30	72.80	-12	4,948	-0.24%
2019/03/26	1	74.00	4	73.80	73.80	-3	5,053	-0.06%
2019/03/25	4	74.73	3	74.47	74.00	1	5,074	0.02%
2019/03/22	11	76.10	19	75.18	76.30	-8	5,057	-0.16%
2019/03/21	41	76.52	28	76.68	74.20	13	5,039	0.26%
2019/03/20	49	75.51	39	75.73	75.80	10	4,979	0.20%
2019/03/19	20	71.64	27	70.84	72.50	-7	4,803	-0.15%
2019/03/18	4	69.40	5	69.44	69.40	-1	4,713	-0.02%
2019/03/15	2	69.10	3	68.90	69.00	-1	4,770	-0.02%
2019/03/14	18	68.90	7	69.47	68.20	11	4,799	0.23%
2019/03/13	3	69.53	3	69.33	69.00	0	4,848	0.00%
2019/03/12	2	70.10	1	70.40	69.10	1	4,923	0.02%
2019/03/11	2	69.35	1	69.00	69.00	1	5,007	0.02%
2019/03/08	8	67.31	10	68.47	69.40	-2	5,068	-0.04%
2019/03/07	5	68.18	6	67.98	67.30	-1	5,365	-0.02%
2019/03/06	4	68.85	2	68.95	68.80	2	5,518	0.04%
2019/03/05	5	68.90	2	69.10	68.90	3	5,601	0.05%
2019/03/04	0	0.00	2	70.15	69.10	-2	5,658	-0.04%
2019/02/27	4	69.13	11	68.87	69.40	-7	5,910	-0.12%
2019/02/26	2	69.70	4	69.78	69.20	-2	6,016	-0.03%
2019/02/25	33	70.31	34	70.26	70.40	-1	6,074	-0.02%
2019/02/22	7	69.63	2	70.00	70.10	5	6,109	0.08%
2019/02/21	22	71.26	21	71.16	71.00	1	6,109	0.02%
2019/02/20	3	70.23	2.1	70.10	70.10	0.9	6,103	0.01%
2019/02/19	26	71.11	26	71.18	70.10	0	6,159	0.00%
2019/02/15	3	68.83	4	69.30	68.20	-1	6,632	-0.02%
2019/02/14	1	68.60	5	68.82	68.50	-4	6,673	-0.06%
2019/02/13	29	69.29	20	69.22	68.70	9	6,744	0.13%
2019/02/12	34	70.79	37	70.39	70.00	-3	6,721	-0.04%
2019/02/11	9	69.96	14	69.49	69.90	-5	6,675	-0.07%
2019/01/30	48	67.85	36	68.28	65.80	12	6,692	0.18%
2019/01/29	34	66.44	39	66.61	66.90	-5	6,755	-0.07%
2019/01/28	29	66.13	24	66.38	66.30	5	6,809	0.07%
2019/01/25	80	65.53	79	65.57	64.40	1	6,929	0.01%
2019/01/24	68	63.90	73	63.66	65.60	-5	6,718	-0.07%
2019/01/23	27	59.53	24	59.28	60.00	3	6,490	0.05%
2019/01/22	2	56.35	4	56.25	56.30	-2	6,503	-0.03%
2019/01/21	2	55.15	8	54.51	55.20	-6	6,652	-0.09%
2019/01/18	0	0.00	4	57.70	58.10	-4	6,676	-0.06%
2019/01/17	5	57.12	0	0.00	56.60	5	6,808	0.07%
2019/01/16	13	57.67	30	57.89	57.80	-17	6,925	-0.25%
2019/01/15	6.1	56.23	24	55.32	56.50	-17.9	7,096	-0.25%
2019/01/14	10	55.10	12	54.49	54.20	-2	7,266	-0.03%
2019/01/11	11	55.35	12.1	54.59	54.60	-1.1	7,486	-0.01%
2019/01/10	16	55.26	17	55.36	55.10	-1	7,773	-0.01%
2019/01/09	5	53.04	1	52.90	53.00	4	7,830	0.05%
2019/01/08	5	52.70	8	52.61	52.50	-3	7,968	-0.04%
2019/01/07	6	53.23	29	52.92	52.80	-23	8,129	-0.28%
2019/01/04	25	54.94	11	54.68	52.50	14	8,277	0.17%
2019/01/03	10	58.56	18	57.31	58.30	-8	8,492	-0.09%
2019/01/02	25	62.31	15	61.45	61.10	10	8,680	0.12%
2018/12/28	31	65.87	31	65.54	65.00	0	8,801	0.00%
2018/12/27	6	63.95	1	63.40	63.70	5	9,037	0.06%
2018/12/26	8	65.61	11	63.99	63.20	-3	9,370	-0.03%
2018/12/25	16	65.59	23	65.07	65.00	-7	9,769	-0.07%
2018/12/24	46.1	67.66	46	67.95	67.10	0.1	10,018	0.00%
2018/12/22	4	63.53	15	64.29	65.00	-11	10,207	-0.11%
2018/12/21	11	58.24	18	59.07	59.10	-7	10,623	-0.07%
2018/12/20	24	60.74	12	59.28	59.00	12	10,960	0.11%
2018/12/19	25	60.72	26	60.60	60.50	-1	11,468	-0.01%
2018/12/18	1	61.00	32	61.05	61.00	-31	11,953	-0.26%
2018/12/17	4	63.85	8	63.38	63.20	-4	12,303	-0.03%
2018/12/14	39	63.31	32	63.06	63.20	7	12,465	0.06%
2018/12/13	20	66.63	15	67.47	65.00	5	12,579	0.04%
2018/12/12	9	66.03	6	66.05	66.20	3	12,862	0.02%
2018/12/11	6	64.63	15	64.43	64.50	-9	13,107	-0.07%
2018/12/10	17	65.05	14	65.06	64.30	3	13,465	0.02%
2018/12/07	8	64.44	6	64.87	64.40	2	13,711	0.01%
2018/12/06	13	66.08	10	66.50	64.80	3	14,114	0.02%
2018/12/05	39	67.35	20	66.94	66.90	19	14,250	0.13%
2018/12/04	46	69.22	40	69.81	69.20	6	14,513	0.04%
2018/12/03	26	68.63	16	68.63	68.30	10	14,797	0.07%
2018/11/30	61	66.53	38	67.59	67.80	23	14,973	0.15%
2018/11/29	20	70.41	17	69.28	68.20	3	14,764	0.02%
2018/11/28	11	71.20	10	71.19	71.00	1	14,595	0.01%
2018/11/27	22	72.54	12	72.38	73.00	10	14,535	0.07%
2018/11/26	37	70.65	51	70.75	72.30	-14	14,478	-0.10%
2018/11/23	32	75.27	25	75.36	74.80	7	14,229	0.05%
2018/11/22	41	79.80	20	78.94	76.50	21	14,115	0.15%
2018/11/21	14	80.59	7	80.79	80.30	7	14,052	0.05%
2018/11/20	3	80.23	2	80.20	80.00	1	14,013	0.01%
2018/11/19	12	80.34	11	80.95	80.70	1	14,004	0.01%
2018/11/16	26	81.22	20	81.44	80.30	6	14,049	0.04%
2018/11/15	26	83.68	27	83.82	82.20	-1	13,976	-0.01%
2018/11/14	90	84.76	115	85.54	83.80	-25	13,824	-0.18%	大賣/
2018/11/13	23	80.27	11	79.89	80.90	12	13,419	0.09%
2018/11/12	30	80.50	34	80.80	80.20	-4	13,402	-0.03%
2018/11/09	7	78.73	8	79.15	79.80	-1	13,327	-0.01%
2018/11/08	32	80.45	19	79.75	78.50	13	13,296	0.10%
2018/11/07	22	81.51	19	80.98	80.30	3	13,236	0.02%
2018/11/06	23	80.72	9	81.00	79.50	14	13,157	0.11%
2018/11/05	17	79.66	9	79.76	78.60	8	12,993	0.06%
2018/11/02	27	77.34	38	78.80	77.70	-11	12,891	-0.09%
2018/11/01	14	74.83	10	75.12	74.50	4	12,665	0.03%
2018/10/31	15	74.66	12	75.03	74.30	3	12,596	0.02%
2018/10/30	5	71.72	13	70.82	74.20	-8	12,473	-0.06%
2018/10/29	43	74.35	67	74.87	72.20	-24	12,330	-0.19%
2018/10/26	30	80.60	34	79.43	77.10	-4	12,151	-0.03%
2018/10/25	47	79.07	29	79.40	80.00	18	12,043	0.15%
2018/10/24	53	81.74	41	81.80	81.10	12	11,906	0.10%
2018/10/23	31	82.68	76	82.54	81.40	-45	11,815	-0.38%
2018/10/22	22	80.03	40	80.25	81.80	-18	11,596	-0.16%
2018/10/19	48	77.77	36	77.73	78.70	12	11,432	0.11%
2018/10/18	58	74.56	70	74.81	76.90	-12	11,219	-0.11%
2018/10/17	73	76.30	23	76.23	75.00	50	10,919	0.46%
2018/10/16	25	77.58	30	77.77	75.50	-5	10,849	-0.05%
2018/10/15	51	80.07	34	79.84	78.00	17	10,703	0.16%
2018/10/12	20	79.14	16	79.24	81.00	4	10,551	0.04%
2018/10/11	62.1	79.38	51	79.15	77.40	11.1	10,349	0.11%
2018/10/09	51	84.72	47	85.00	86.00	4	10,213	0.04%
2018/10/08	63	84.33	64	83.68	83.00	-1	10,041	-0.01%
2018/10/05	89	85.87	79	86.35	86.00	10	9,870	0.10%
2018/10/04	45	86.88	43	85.06	88.90	2	9,556	0.02%
2018/10/03	81	88.14	100	87.17	84.30	-19	9,225	-0.21%
2018/10/02	53	90.86	37	91.08	90.00	16	8,836	0.18%
2018/10/01	162	90.82	155	91.00	92.50	7	8,548	0.08%	大買/大賣/
2018/09/28	143.3	94.94	82	95.61	90.90	61.3	8,092	0.76%	大買/
2018/09/27	29	98.76	41	98.17	99.00	-12	7,571	-0.16%
2018/09/26	107	96.85	101	94.01	100.00	6	7,234	0.08%	大買/大賣/
2018/09/25	87	95.49	130	95.77	91.40	-43	6,718	-0.64%	大賣/
2018/09/21	81.5	91.23	107	89.61	93.50	-25.5	6,141	-0.42%	大賣/
2018/09/20	41	85.90	52	85.40	86.20	-11	5,790	-0.19%
2018/09/19	35	84.65	40	85.03	84.40	-5	5,686	-0.09%
2018/09/18	91	84.71	53	85.17	83.50	38	5,687	0.67%
2018/09/17	35	84.01	43.1	83.28	85.20	-8.1	5,506	-0.15%
2018/09/14	94	79.00	58	79.33	80.00	36	5,357	0.67%
2018/09/13	97	85.26	133	84.19	83.10	-36	5,057	-0.71%	大賣/
2018/09/12	53	83.27	159	84.43	85.00	-106	4,890	-2.17%	大賣/鉅額交易
2018/09/11	15	77.29	23	76.97	79.50	-8	5,000	-0.16%
2018/09/10	57	75.85	58	75.82	77.50	-1	4,947	-0.02%
2018/09/07	57	73.91	58	74.13	74.50	-1	4,690	-0.02%
2018/09/06	52	70.61	47	71.48	69.30	5	4,552	0.11%
2018/09/05	15	67.01	14	67.44	69.70	1	4,361	0.02%
2018/09/04	0	0.00	3	63.07	63.40	-3	4,267	-0.07%
2018/09/03	17	62.95	17	63.05	62.60	0	4,278	0.00%
2018/08/31	5	64.06	6	64.13	63.80	-1	4,283	-0.02%
2018/08/30	5	64.10	4	64.28	64.10	1	4,310	0.02%
2018/08/29	6	62.63	6	62.50	62.20	0	4,346	0.00%
2018/08/28	3	63.30	5	62.74	62.00	-2	4,388	-0.05%
2018/08/27	0	0.00	2	62.60	62.70	-2	4,500	-0.04%
2018/08/24	2	61.85	2	62.05	62.00	0	4,559	0.00%
2018/08/23	27	63.60	12	64.53	62.90	15	4,554	0.33%
2018/08/22	1	61.00	0	0.00	60.80	1	4,475	0.02%
2018/08/21	3	60.83	0	0.00	61.10	3	4,499	0.07%
2018/08/20	19	60.17	17	60.08	61.50	2	4,545	0.04%
2018/08/17	29	60.59	32	60.89	60.50	-3	4,488	-0.07%
2018/08/16	2	61.50	0	0.00	62.80	2	4,435	0.05%
2018/08/15	2	62.15	0	0.00	62.00	2	4,526	0.04%
2018/08/14	1	61.20	0	0.00	63.60	1	4,522	0.02%
2018/08/13	4	62.80	3	62.30	62.00	1	4,511	0.02%
2018/08/10	7	65.83	0	0.00	65.10	7	4,476	0.16%
2018/08/09	4	66.75	3	66.43	66.70	1	4,462	0.02%
2018/08/08	12	68.81	11	68.50	68.50	1	4,433	0.02%
2018/08/03	1	69.50	12	69.62	69.70	-11	4,453	-0.25%
2018/08/02	0	0.00	5	68.40	68.80	-5	4,448	-0.11%
2018/08/01	7	69.33	2	69.50	69.30	5	4,488	0.11%
2018/07/31	4	68.80	5	69.20	69.30	-1	4,509	-0.02%
2018/07/30	34	69.51	41	70.37	68.70	-7	4,552	-0.15%
2018/07/27	35	68.75	1	68.40	68.80	34	4,530	0.75%
2018/07/26	18	67.97	15	67.44	68.30	3	4,516	0.07%
2018/07/25	25	70.96	4	70.58	69.80	21	4,465	0.47%
2018/07/24	3	71.07	3	70.07	70.10	0	4,457	0.00%
2018/07/23	33	70.22	7	70.71	70.00	26	4,763	0.55%
2018/07/20	3.1	68.63	4	68.90	69.00	-1	4,936	-0.02%
2018/07/19	3	67.93	3	68.67	68.30	0	4,961	0.00%
2018/07/18	5	67.88	126	68.00	68.10	-121	4,975	-2.43%	大賣/鉅額交易
2018/07/17	217	70.61	118	68.27	67.20	99	4,953	2.00%	大買/大賣/
2018/07/16	30	68.31	95	69.05	70.60	-65	4,762	-1.36%
2018/07/13	7	65.00	88	64.68	64.20	-81	4,662	-1.74%
2018/07/12	3	64.70	6	64.75	64.50	-3	4,647	-0.06%
2018/07/11	56	65.14	43	64.83	64.70	13	4,662	0.28%
2018/07/10	148	64.67	86	64.99	65.40	62	4,665	1.33%	大買/
2018/07/09	14	63.25	91	62.94	63.40	-77	4,700	-1.64%
2018/07/06	6	61.18	9	61.39	61.30	-3	4,740	-0.06%
2018/07/05	77	62.26	4	61.53	61.00	73	5,370	1.36%
2018/07/04	49	60.19	192	59.66	62.40	-143	6,067	-2.36%	大賣/鉅額交易
2018/07/03	13	61.79	32	61.53	60.10	-19	6,390	-0.30%
2018/07/02	55	63.01	7	62.19	62.30	48	6,626	0.72%
2018/06/29	46	63.91	53	65.15	63.50	-7	7,054	-0.10%
2018/06/28	112	63.79	64	64.47	63.90	48	7,658	0.63%	大買/
2018/06/27	105	66.59	114	66.42	62.70	-9	8,332	-0.11%	大買/大賣/
2018/06/26	25	62.61	59	64.50	64.90	-34	8,802	-0.39%
2018/06/25	5	64.40	49	64.14	62.10	-44	8,792	-0.50%
2018/06/22	47	63.36	67	62.41	61.60	-20	8,963	-0.22%
2018/06/21	119	69.12	57	68.52	66.20	62	9,315	0.67%	大買/
2018/06/20	62	70.57	68	70.23	70.20	-6	9,496	-0.06%
2018/06/19	27	66.43	30	67.90	69.50	-3	9,680	-0.03%
2018/06/15	47	64.07	36	62.91	63.20	11	9,827	0.11%
2018/06/14	147	64.95	26	64.95	62.50	121	9,898	1.22%	大買/鉅額交易
2018/06/13	31	56.93	42	59.90	60.60	-11	10,054	-0.11%
2018/06/12	3	55.30	11	55.36	55.10	-8	10,117	-0.08%
2018/06/11	13	54.25	7	53.93	54.70	6	10,221	0.06%
2018/06/08	6	55.45	5	55.16	54.70	1	10,384	0.01%
2018/06/07	26	57.14	7	57.41	56.60	19	10,840	0.18%
2018/06/06	14	58.41	19	58.92	58.90	-5	11,129	-0.04%
2018/06/05	39	57.56	39	56.76	56.20	0	11,160	0.00%
2018/06/04	72	57.95	50	58.26	58.00	22	11,225	0.20%
2018/06/01	25	50.49	47	50.57	54.20	-22	11,274	-0.20%
2018/05/31	10	50.84	1	49.85	49.35	9	11,491	0.08%
2018/05/30	3	50.28	11	50.10	50.00	-8	11,776	-0.07%
2018/05/29	17	52.01	15	51.62	50.50	2	11,998	0.02%
2018/05/28	15	52.51	6	50.70	50.30	9	12,283	0.07%
2018/05/25	23	56.96	17	57.49	55.10	6	12,605	0.05%
2018/05/24	2	59.10	3	59.03	59.00	-1	13,238	-0.01%
2018/05/23	57	59.50	19	59.71	59.20	38	13,666	0.28%
2018/05/22	3	57.00	0	0.00	58.00	3	13,930	0.02%
2018/05/21	2	52.95	1	53.00	53.50	1	14,389	0.01%
2018/05/17	0	0.00	13	49.87	49.55	-13	14,865	-0.09%
2018/05/16	0	0.00	5	51.40	51.40	-5	15,251	-0.03%
2018/05/15	0	0.00	1	50.90	51.00	-1	15,889	-0.01%
2018/05/11	50	52.39	3	52.50	52.00	47	17,175	0.27%
2018/05/09	1	47.70	16	44.56	49.00	-15	17,854	-0.08%
2018/05/07	7	51.79	5	49.70	52.00	2	17,936	0.01%
2018/05/04	1	53.40	1	53.40	53.40	0	17,963	0.00%
2018/04/30	1	73.80	3	72.30	73.10	-2	18,108	-0.01%
2018/04/27	65	72.18	39	71.63	73.80	26	18,128	0.14%
2018/04/26	49	75.78	16	75.46	73.70	33	17,823	0.19%
2018/04/25	6	79.33	11	80.15	81.80	-5	17,643	-0.03%
2018/04/24	16	83.26	7	84.46	81.00	9	17,647	0.05%
2018/04/23	16	83.03	0	0.00	83.50	16	17,918	0.09%
2018/04/20	9	82.97	4	82.90	82.60	5	17,939	0.03%
2018/04/19	2	83.70	4	83.70	83.50	-2	17,908	-0.01%
2018/04/18	3	83.80	2	84.40	83.10	1	17,921	0.01%
2018/04/17	4.1	83.77	5	82.82	83.00	-0.9	17,958	-0.01%
2018/04/16	7	83.37	8	83.88	82.60	-1	18,044	-0.01%
2018/04/13	8	81.25	13	83.98	84.80	-5	18,169	-0.03%
2018/04/12	13	85.46	14	84.24	85.00	-1	18,343	-0.01%
2018/04/11	143	84.57	139	83.97	86.00	4	18,776	0.02%	大買/大賣/
2018/04/10	179	93.29	133	90.28	83.30	46	18,412	0.25%	大買/大賣/
2018/04/09	49	87.70	92	88.96	92.50	-43	17,913	-0.24%
2018/04/03	82	83.10	79.1	83.53	84.10	2.9	17,701	0.02%
2018/04/02	42	82.10	60	82.77	81.70	-18	17,646	-0.10%
2018/03/31	155.1	80.76	127	81.22	80.50	28.1	17,313	0.16%	大買/大賣/
2018/03/30	110	81.12	103	80.87	83.40	7	16,682	0.04%	大買/大賣/
2018/03/29	87	73.75	89	72.33	75.90	-2	15,958	-0.01%
2018/03/28	26	69.58	37	69.49	69.00	-11	15,366	-0.07%
2018/03/27	16	70.09	19	70.11	69.50	-3	15,310	-0.02%
2018/03/26	21	68.99	22	68.89	70.00	-1	15,026	-0.01%
2018/03/23	49	65.96	68	66.62	67.50	-19	14,647	-0.13%
2018/03/22	68	66.31	60	66.81	65.70	8	14,338	0.06%
2018/03/21	43	66.25	86	66.76	65.70	-43	13,650	-0.31%
2018/03/20	40	63.99	16	64.04	64.30	24	13,424	0.18%
2018/03/19	67	64.77	63	65.12	63.10	4	13,399	0.03%
2018/03/16	36	62.18	30	62.12	61.20	6	13,028	0.05%
2018/03/15	16	60.60	50	61.55	61.40	-34	12,907	-0.26%
2018/03/14	43	60.82	40	61.96	61.00	3	12,787	0.02%
2018/03/13	71	62.59	66	62.73	60.00	5	12,630	0.04%
2018/03/12	12	59.35	67	59.66	62.90	-55	12,141	-0.45%
2018/03/09	43	57.51	11	57.59	57.20	32	11,822	0.27%
2018/03/08	11	58.24	9	58.30	58.50	2	11,720	0.02%
2018/03/07	46	59.47	34	60.48	58.00	12	11,607	0.10%
2018/03/06	54	60.29	61	60.07	60.70	-7	11,486	-0.06%
2018/03/05	55	60.20	13	59.32	59.00	42	11,234	0.37%
2018/03/02	44	62.59	50	63.00	61.80	-6	10,941	-0.05%
2018/03/01	72	63.07	89	62.53	63.50	-17	10,699	-0.16%
2018/02/27	69	61.79	70	61.79	62.50	-1	10,391	-0.01%
2018/02/26	75	56.59	79	57.68	59.00	-4	10,017	-0.04%
2018/02/23	78	66.51	64	66.96	56.50	14	9,342	0.15%
2018/02/22	60	61.01	63.1	61.04	62.70	-3.1	8,886	-0.03%
2018/02/21	105	55.31	77	55.12	57.00	28	8,514	0.33%	大買/
2018/02/12	21	49.44	45	50.29	51.90	-24	8,049	-0.30%
2018/02/09	13	46.46	15	47.35	47.20	-2	7,837	-0.03%
2018/02/08	73	48.33	48	46.92	46.30	25	7,587	0.33%
2018/02/07	121.1	52.91	119	53.77	48.95	2.1	7,199	0.03%	大買/大賣/
2018/02/06	194	55.33	176	54.50	52.20	18	6,565	0.27%	大買/大賣/
2018/02/05	87	56.58	66	56.36	58.00	21	5,914	0.36%
2018/02/02	50	51.88	41	52.45	52.80	9	5,273	0.17%
2018/02/01	53	46.26	36	46.58	48.00	17	4,891	0.35%
2018/01/31	16	41.71	8	42.01	43.65	8	4,577	0.17%
2018/01/30	35	39.71	6	40.49	39.70	29	4,503	0.64%
2018/01/29	4	38.86	6	38.87	39.70	-2	4,515	-0.04%
2018/01/26	8	39.44	54	39.92	40.00	-46	4,440	-1.04%
2018/01/25	0	0.00	2	41.50	42.00	-2	4,341	-0.05%
2018/01/24	1	41.50	4	41.50	41.55	-3	4,329	-0.07%
2018/01/23	1	41.00	1.1	41.37	41.60	-0.1	4,313	0.00%
2018/01/22	1	39.00	0	0.00	39.45	1	4,293	0.02%
2018/01/19	30	38.39	1	39.00	37.55	29	4,297	0.67%
2018/01/18	5	35.50	0	0.00	37.50	5	4,220	0.12%
2018/01/17	15	33.59	50	32.36	34.10	-35	4,175	-0.84%
2018/01/16	1	33.00	3	33.00	33.00	-2	3,850	-0.05%
2018/01/15	1	36.65	1	36.65	36.65	0	3,832	0.00%
2018/01/12	0	0.00	1	44.50	40.70	-1	3,807	-0.03%
2018/01/11	4	44.38	1	45.20	45.20	3	3,760	0.08%
2018/01/10	13	39.75	8	40.98	41.10	5	3,707	0.13%
2018/01/09	63	36.36	7	36.07	37.40	56	3,597	1.56%
2018/01/08	26	33.40	17	33.61	34.00	9	3,450	0.26%
2018/01/05	58	28.32	42.1	29.54	30.95	15.9	3,223	0.49%
2018/01/04	112	26.90	98.3	27.38	28.15	13.7	2,767	0.49%	大買/
2018/01/03	20	24.42	15	24.73	25.60	5	2,512	0.20%
2018/01/02	9	22.86	1	22.95	23.30	8	2,309	0.35%