宏捷科 (8086)-富邦-仁愛券商分點個股進出

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

宏捷科

(8086)

可現股當沖

股價
99.4
漲跌
▲4.5
漲幅
+4.74%
成交量
3,328張
產業
上櫃半導體類股
1338人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

宏捷科 (8086)籌碼相關－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/11/21	0	0.00	17	95.85	99.40	-17	2,447	-0.69%
2024/11/20	0	95.30	8	95.20	94.90	-8	2,407	-0.33%
2024/11/19	0	0.00	1	94.20	96.00	-1	2,411	-0.04%
2024/11/18	0	0.00	1	94.70	94.00	-1	2,409	-0.04%
2024/11/14	8.1	95.63	0	0.00	94.60	8.1	2,435	0.33%
2024/11/13	9.2	97.37	25	99.30	98.30	-15.9	2,413	-0.66%
2024/11/12	12	96.48	11.1	99.22	96.10	0.9	2,342	0.04%
2024/11/11	2	97.95	30	97.68	97.50	-28	2,300	-1.22%
2024/11/08	23.1	93.33	3	95.10	93.00	20.1	2,280	0.88%
2024/11/06	2	91.85	10	91.20	91.70	-8	2,299	-0.35%
2024/11/05	2.1	90.06	0	0.00	90.20	2.1	2,322	0.09%
2024/11/04	2	92.30	4	92.23	91.80	-2	2,358	-0.08%
2024/11/01	2	94.30	1	93.20	95.20	1	2,387	0.04%
2024/10/30	22.5	93.12	2	92.60	92.40	20.5	2,419	0.85%
2024/10/29	7.1	93.54	0	0.00	93.10	7.1	2,431	0.29%
2024/10/28	6.3	94.45	2	94.10	93.80	4.3	2,444	0.18%
2024/10/25	4	97.25	3	97.88	97.80	1	2,451	0.04%
2024/10/24	12.3	98.75	5	98.52	98.40	7.3	2,450	0.30%
2024/10/23	1	101.00	1.1	100.53	100.50	-0.1	2,433	0.00%
2024/10/22	1.2	100.67	7	101.14	101.50	-5.8	2,440	-0.24%
2024/10/21	11.1	100.55	3	101.83	102.50	8.1	2,467	0.33%
2024/10/18	11.1	102.90	2	102.00	101.00	9.1	2,479	0.37%
2024/10/17	1	103.00	4	103.38	103.00	-3	2,518	-0.12%
2024/10/16	12.3	103.06	1	106.00	103.00	11.3	2,523	0.45%
2024/10/15	5.1	108.20	19.1	106.82	107.50	-14.1	2,505	-0.56%
2024/10/14	0	0.00	1.2	103.43	103.50	-1.2	2,480	-0.05%
2024/10/11	0.2	104.00	0	0.00	104.00	0.2	2,525	0.01%
2024/10/09	16	102.75	2	104.00	101.50	14	2,558	0.55%
2024/10/08	0	0.00	1.1	104.00	104.50	-1.1	2,608	-0.04%
2024/10/07	4	104.63	2	105.00	105.00	2	2,664	0.08%
2024/10/04	0	0.00	23.1	105.00	105.50	-23.1	2,720	-0.85%
2024/10/01	27	108.54	9	107.11	106.00	18	2,786	0.64%
2024/09/30	1	108.50	1	106.50	106.50	0	2,810	0.00%
2024/09/27	0	0.00	2.1	107.98	108.00	-2.1	2,980	-0.07%
2024/09/26	0	107.50	2	107.25	107.00	-2	2,999	-0.07%
2024/09/25	6	108.17	16.1	108.28	107.50	-10.1	3,049	-0.33%
2024/09/24	27.2	106.93	20	106.52	107.00	7.1	3,120	0.23%
2024/09/23	1	104.50	0	0.00	104.50	1	3,074	0.03%
2024/09/20	2	103.50	1	103.00	103.00	1	3,090	0.03%
2024/09/19	12.1	104.80	12	104.96	105.00	0.1	3,098	0.00%
2024/09/18	14.1	102.01	3	102.17	101.00	11.1	3,097	0.36%
2024/09/16	3.1	105.82	23	106.24	105.00	-19.9	3,139	-0.63%
2024/09/13	1	100.50	5	100.50	101.00	-4	3,143	-0.13%
2024/09/12	3	100.67	1	100.50	101.00	2	3,251	0.06%
2024/09/11	2	98.60	1.6	99.38	98.10	0.4	3,311	0.01%
2024/09/10	5	97.48	1	97.20	98.00	4	3,422	0.12%
2024/09/09	5	98.48	5	99.42	99.50	0	3,443	0.00%
2024/09/06	0	0.00	1	101.00	100.50	-1	3,567	-0.03%
2024/09/05	6	101.73	18	100.14	101.00	-12	3,560	-0.34%
2024/09/04	23	104.04	21	102.24	102.50	2	3,524	0.06%
2024/09/03	18.1	114.48	14	111.82	111.50	4.1	3,487	0.12%
2024/09/02	15.1	117.27	7	117.29	115.00	8	3,453	0.23%
2024/08/30	41.3	116.71	16.2	116.26	115.00	25.1	3,382	0.74%
2024/08/29	4.2	111.43	31.1	107.70	113.00	-26.9	3,207	-0.84%
2024/08/28	2	103.00	6	102.50	103.00	-4	3,136	-0.13%
2024/08/27	1	103.50	1	103.50	102.50	0	3,147	0.00%
2024/08/26	3.1	105.32	1	103.50	103.50	2.1	3,162	0.07%
2024/08/23	0.3	104.25	1.4	103.66	104.50	-1.2	3,168	-0.04%
2024/08/22	0.5	105.00	0.1	105.00	105.00	0.4	3,181	0.01%
2024/08/21	2	102.25	0.1	104.00	102.50	1.9	3,179	0.06%
2024/08/20	4	105.50	0	0.00	105.00	4	3,177	0.13%
2024/08/19	0	105.50	0	0.00	104.50	0	3,176	0.00%
2024/08/16	1	104.50	3	105.33	105.00	-2	3,193	-0.06%
2024/08/15	0	0.00	1	102.00	102.00	-1	3,178	-0.03%
2024/08/14	4	102.63	4	102.88	102.50	0	3,185	0.00%
2024/08/13	1	100.50	0	0.00	101.00	1	3,182	0.03%
2024/08/12	2	99.45	1.3	99.92	100.00	0.7	3,185	0.02%
2024/08/09	3.1	99.29	3	98.93	98.20	0.1	3,183	0.00%
2024/08/08	3	96.87	3	98.10	97.40	0	3,166	0.00%
2024/08/07	4.4	98.06	5	99.82	99.30	-0.6	3,177	-0.02%
2024/08/06	8.1	93.16	12	93.76	93.70	-4	3,223	-0.12%
2024/08/05	9.3	96.26	1	96.70	95.00	8.3	3,199	0.26%
2024/08/02	21.4	105.64	2.3	104.41	105.50	19.1	3,190	0.60%
2024/08/01	3.6	108.94	2	110.25	111.00	1.6	3,179	0.05%
2024/07/31	12.1	106.51	3	107.67	107.00	9.1	3,217	0.28%
2024/07/30	11	108.18	8	108.88	111.50	3	3,220	0.09%
2024/07/29	10.5	112.48	2	111.00	110.50	8.5	3,214	0.26%
2024/07/26	1.2	112.96	2	114.75	114.50	-0.8	3,241	-0.02%
2024/07/23	6.4	119.43	3	119.00	119.00	3.4	3,270	0.10%
2024/07/22	6.3	120.18	3	120.50	118.50	3.3	3,259	0.10%
2024/07/19	17.1	126.38	2	126.00	125.00	15.1	3,225	0.47%
2024/07/18	19.5	129.25	5	128.60	129.50	14.5	3,217	0.45%
2024/07/17	8	135.81	3	135.67	135.50	5	3,168	0.16%
2024/07/16	0.1	136.00	0	0.00	135.50	0.1	3,179	0.00%
2024/07/15	4	136.25	4.3	136.98	136.50	-0.3	3,207	-0.01%
2024/07/12	11	135.41	3.4	135.94	135.50	7.6	3,196	0.24%
2024/07/11	5	140.10	4	139.50	138.00	1	3,188	0.03%
2024/07/10	8.1	136.91	27	140.56	140.50	-18.9	3,190	-0.59%
2024/07/09	15.4	135.61	5	137.10	134.50	10.4	3,157	0.33%
2024/07/08	9.1	139.28	1.3	138.33	138.50	7.8	3,131	0.25%
2024/07/05	5	141.10	40	141.30	142.50	-35	3,102	-1.13%
2024/07/04	11.1	140.18	5.1	141.20	138.50	6	3,053	0.19%
2024/07/03	54.6	142.81	14.1	142.72	140.50	40.4	3,023	1.34%
2024/07/02	9	139.28	33.3	140.37	140.50	-24.3	2,944	-0.82%
2024/07/01	5	138.50	32.2	141.66	139.00	-27.2	3,100	-0.88%
2024/06/28	132.3	139.85	130	139.23	139.50	2.3	3,078	0.07%	大買/大賣/
2024/06/27	1	133.98	2	135.50	133.00	-1	2,996	-0.03%
2024/06/26	3.1	135.16	0.3	138.00	134.00	2.8	2,998	0.09%
2024/06/25	4	134.38	3	134.33	135.50	1	3,030	0.03%
2024/06/24	10.1	138.30	7.3	137.57	137.00	2.8	3,023	0.09%
2024/06/21	7	140.07	6	140.33	141.50	1	3,052	0.03%
2024/06/20	7	138.00	4.4	140.03	140.50	2.6	3,067	0.09%
2024/06/19	64.2	140.42	10.3	139.66	136.00	53.9	3,070	1.75%
2024/06/18	6.2	138.98	13.1	139.04	138.00	-6.9	3,049	-0.22%
2024/06/17	14.3	137.21	15.1	137.13	137.50	-0.8	3,107	-0.03%
2024/06/14	2.1	131.23	6	131.00	130.00	-4	3,174	-0.13%
2024/06/13	30.8	130.59	26.2	130.14	131.00	4.6	3,199	0.14%
2024/06/12	0	123.28	1	122.50	122.50	-1	3,122	-0.03%
2024/06/11	1	122.04	1.1	123.52	123.00	0	3,175	0.00%
2024/06/07	11.2	121.56	2	121.50	122.50	9.2	3,252	0.28%
2024/06/06	6.2	124.34	8	127.00	124.00	-1.8	3,331	-0.05%
2024/06/05	4.1	127.87	2	128.50	126.00	2.1	3,419	0.06%
2024/06/04	18.4	131.28	16	131.81	129.50	2.4	3,501	0.07%
2024/06/03	0.1	125.25	0	0.00	125.50	0.1	3,670	0.00%
2024/05/31	8	127.25	5.2	126.02	125.50	2.8	3,784	0.07%
2024/05/30	11.1	127.91	1	128.00	127.00	10.1	4,116	0.24%
2024/05/29	2	131.26	1	132.50	131.00	1	4,213	0.02%
2024/05/28	8	132.00	8	132.75	132.00	0	4,395	0.00%
2024/05/27	2	130.75	0	0.00	131.00	2	4,422	0.05%
2024/05/24	4	129.12	0	0.00	130.00	4	4,504	0.09%
2024/05/23	0.1	131.25	2	130.00	130.00	-1.9	4,559	-0.04%
2024/05/22	7.1	131.72	16	132.47	132.50	-8.9	4,640	-0.19%
2024/05/21	1.1	130.44	2	128.75	128.50	-0.9	4,767	-0.02%
2024/05/20	2	129.22	3	129.67	130.00	-1	5,075	-0.02%
2024/05/17	2	128.02	2	128.50	128.50	0	5,354	0.00%
2024/05/16	1	129.98	1	129.50	130.00	0	5,652	0.00%
2024/05/15	4.2	129.59	0	0.00	128.50	4.2	5,715	0.07%
2024/05/14	0	129.00	1	129.00	129.00	-1	5,812	-0.02%
2024/05/13	4.3	128.27	1	129.50	128.00	3.3	5,957	0.05%
2024/05/10	14.5	131.23	135	132.84	129.00	-120.5	6,025	-2.00%	大賣/鉅額交易
2024/05/09	5	136.70	6	138.98	136.00	-1	6,017	-0.02%
2024/05/08	44	140.93	8.1	140.75	141.00	35.9	6,125	0.59%
2024/05/07	22	139.02	9	138.39	138.00	13	6,160	0.21%
2024/05/06	81.2	139.03	19	139.00	137.50	62.2	6,159	1.01%
2024/05/03	5.4	139.18	3.2	139.50	139.00	2.2	6,128	0.04%
2024/05/02	3	137.00	1	137.00	135.50	2	6,131	0.03%
2024/04/30	18.1	140.17	8	140.25	138.00	10.1	6,128	0.16%
2024/04/29	11	135.75	10	135.45	137.00	1	6,095	0.02%
2024/04/26	4.1	130.38	5	130.30	130.00	-1	6,101	-0.02%
2024/04/25	2.1	131.47	10	129.85	129.50	-7.9	6,159	-0.13%
2024/04/24	3	132.83	3	132.50	133.00	0	6,199	0.00%
2024/04/23	3.2	129.25	1	129.00	129.50	2.2	6,231	0.04%
2024/04/22	6.2	128.55	6.1	126.75	126.50	0.1	6,254	0.00%
2024/04/19	10.2	130.40	12.2	127.91	130.50	-1.9	6,244	-0.03%
2024/04/18	2	135.02	2	136.00	136.00	0	6,235	0.00%
2024/04/17	5.2	135.04	7	136.43	137.00	-1.8	6,273	-0.03%
2024/04/16	3.3	133.90	9.3	133.15	132.00	-6	6,267	-0.10%
2024/04/15	4.4	138.02	1	137.50	137.00	3.4	6,267	0.05%
2024/04/12	11.4	139.58	2	140.25	139.50	9.4	6,300	0.15%
2024/04/11	7.5	142.52	12	141.29	142.00	-4.5	6,385	-0.07%
2024/04/10	2.1	144.04	0.2	145.98	145.50	1.9	6,613	0.03%
2024/04/09	6	145.91	5.7	146.48	145.50	0.3	6,700	0.00%
2024/04/08	22.7	147.72	2.2	148.56	146.00	20.5	6,701	0.31%
2024/04/03	14.1	152.54	12	153.63	153.00	2.1	6,653	0.03%
2024/04/02	17.1	148.03	8.6	148.86	150.00	8.5	6,505	0.13%
2024/04/01	4.1	145.93	5.5	147.39	146.00	-1.3	6,500	-0.02%
2024/03/29	1	144.48	8	144.31	144.00	-7	6,539	-0.11%
2024/03/28	12.2	144.71	3.4	146.05	143.00	8.7	6,631	0.13%
2024/03/27	2	149.00	6	148.84	147.50	-4	6,657	-0.06%
2024/03/26	14.2	150.22	8.1	153.45	148.00	6.2	6,672	0.09%
2024/03/25	16.7	156.33	9	155.44	154.00	7.6	6,721	0.11%
2024/03/22	4	148.26	15	150.13	152.00	-11	6,761	-0.16%
2024/03/21	7.1	147.73	12.2	146.86	146.50	-5.1	6,791	-0.08%
2024/03/20	74.3	151.27	18	150.53	148.00	56.2	6,725	0.84%
2024/03/19	112.1	157.06	37	160.27	158.00	75.1	6,646	1.13%	大買/
2024/03/18	5	155.90	13.4	158.00	158.00	-8.4	6,507	-0.13%
2024/03/15	40	151.74	20.1	152.79	153.50	19.9	6,533	0.30%
2024/03/14	8.2	149.70	7	151.50	148.00	1.1	6,492	0.02%
2024/03/13	16.7	154.10	14	153.96	153.50	2.7	6,499	0.04%
2024/03/12	12	158.13	41	158.87	157.50	-29	6,554	-0.44%
2024/03/11	18.3	154.86	28.3	155.00	154.50	-10	6,616	-0.15%
2024/03/08	48.3	151.41	36.8	148.52	148.00	11.5	6,843	0.17%
2024/03/07	58	156.71	76.6	158.12	155.50	-18.5	6,863	-0.27%
2024/03/06	39	155.01	56.5	155.17	156.50	-17.5	6,810	-0.26%
2024/03/05	83.6	155.60	70.3	157.28	153.00	13.3	7,132	0.19%
2024/03/04	16	149.97	84.6	149.83	149.50	-68.6	6,935	-0.99%
2024/03/01	27.3	147.62	58.4	147.47	149.00	-31.1	7,028	-0.44%
2024/02/29	23.3	140.96	27.2	140.28	141.50	-3.9	7,376	-0.05%
2024/02/27	33.4	138.51	26.2	139.70	137.50	7.2	7,583	0.09%
2024/02/26	31.5	140.25	45.1	140.10	141.50	-13.6	7,726	-0.18%
2024/02/23	21.3	143.02	23.1	143.48	142.00	-1.7	7,717	-0.02%
2024/02/22	36.3	147.78	44.1	147.98	145.50	-7.8	7,700	-0.10%
2024/02/21	66	148.31	61.3	149.91	147.50	4.7	7,663	0.06%
2024/02/20	83	145.49	53.4	145.22	143.50	29.6	7,390	0.40%
2024/02/19	33	143.68	80.3	144.43	146.00	-47.3	7,152	-0.66%
2024/02/16	27.1	131.26	23.3	132.06	133.00	3.8	6,911	0.05%
2024/02/15	19	129.63	19.3	130.66	131.00	-0.3	6,907	0.00%
2024/02/05	19.6	128.21	30	128.72	127.50	-10.4	6,912	-0.15%
2024/02/02	44.1	125.33	34	127.41	123.00	10.1	7,017	0.14%
2024/02/01	9	124.06	8.2	124.35	124.50	0.8	7,181	0.01%
2024/01/31	7	124.00	10.1	124.75	124.00	-3.1	7,284	-0.04%
2024/01/30	10.2	117.49	8	119.25	121.00	2.2	7,457	0.03%
2024/01/29	17.5	116.90	4	117.25	117.00	13.5	7,574	0.18%
2024/01/26	4	116.63	44	117.34	117.00	-40	7,741	-0.52%
2024/01/25	5.2	117.21	4	115.75	115.50	1.2	7,829	0.02%
2024/01/24	1	118.50	4	118.25	118.00	-3	8,076	-0.04%
2024/01/23	7	117.00	7	117.43	117.00	0	8,270	0.00%
2024/01/22	2.3	118.10	20	117.10	118.50	-17.7	8,375	-0.21%
2024/01/19	3	112.83	3	114.50	115.00	0	8,337	0.00%
2024/01/18	36	112.83	1	116.50	113.00	35	8,290	0.42%
2024/01/17	8	118.00	24.1	117.79	116.50	-16.1	8,260	-0.19%
2024/01/16	51	114.42	0	0.00	116.50	51	8,224	0.62%
2024/01/15	12	115.50	22	114.84	116.50	-10	8,198	-0.12%
2024/01/12	51	113.28	5	114.50	113.50	46	8,208	0.56%
2024/01/11	0	0.00	5	114.00	114.50	-5	8,179	-0.06%
2024/01/10	3	115.50	1	116.50	115.50	2	8,148	0.02%
2024/01/09	12	117.04	13	117.54	117.00	-1	8,130	-0.01%
2024/01/08	15.1	118.00	14	119.68	117.00	1.1	8,104	0.01%
2024/01/05	95.3	116.80	8	118.31	117.00	87.3	8,054	1.08%
2024/01/04	70.5	119.60	32	123.13	118.50	38.5	7,944	0.48%
2024/01/03	37.3	121.22	2	121.75	120.00	35.3	7,701	0.46%
2024/01/02	6.1	130.58	5.1	129.71	129.00	1	7,612	0.01%
2023/12/29	10	130.80	16	131.19	131.00	-6	7,661	-0.08%
2023/12/28	14.1	128.64	4	130.74	128.00	10	7,880	0.13%
2023/12/27	9	131.72	14	131.60	132.00	-5	7,841	-0.06%
2023/12/26	21	129.69	24.3	130.25	130.00	-3.3	7,810	-0.04%
2023/12/25	6.3	128.80	38	129.31	129.50	-31.7	7,736	-0.41%
2023/12/22	9.2	123.07	21	121.83	123.50	-11.8	7,629	-0.16%
2023/12/21	21	119.14	8	120.38	119.00	13	7,557	0.17%
2023/12/20	33.2	121.04	18.1	122.47	122.00	15.2	7,532	0.20%
2023/12/19	18	124.67	22	126.02	122.50	-4	7,433	-0.05%
2023/12/18	12	129.88	8.1	129.00	129.50	4	7,350	0.05%
2023/12/15	4	135.00	8.6	135.82	134.50	-4.6	7,320	-0.06%
2023/12/14	21	135.79	18.5	135.66	134.00	2.5	7,408	0.03%
2023/12/13	16	136.41	13.1	137.34	136.00	2.9	7,405	0.04%
2023/12/12	17	139.32	9	139.44	138.00	8	7,399	0.11%
2023/12/11	7	140.57	22	140.55	140.50	-15	7,360	-0.20%
2023/12/08	26	140.64	45.1	141.29	139.00	-19	7,394	-0.26%
2023/12/07	21.2	140.73	25.1	139.98	137.50	-3.9	7,512	-0.05%
2023/12/06	31.6	139.34	33.1	140.34	142.00	-1.6	7,637	-0.02%
2023/12/05	55	138.50	41	139.39	139.00	14	7,538	0.19%
2023/12/04	31.1	138.76	27	139.41	139.50	4.1	7,401	0.06%
2023/12/01	38.3	137.38	7	138.64	137.50	31.3	7,428	0.42%
2023/11/30	48.2	137.39	82	139.71	139.00	-33.8	7,508	-0.45%
2023/11/29	16	129.28	14	129.96	130.50	2	7,336	0.03%
2023/11/28	18	126.47	13	126.57	127.50	5	7,309	0.07%
2023/11/27	81.1	134.60	37.2	136.95	125.50	43.9	7,161	0.61%
2023/11/24	28.1	130.61	90.6	134.45	139.00	-62.5	6,737	-0.93%
2023/11/22	3	122.17	1	122.51	122.50	2	6,286	0.03%
2023/11/21	22.1	121.53	24	123.98	124.00	-1.9	6,247	-0.03%
2023/11/20	23.1	123.09	18.1	123.67	123.00	5	6,208	0.08%
2023/11/17	7.1	128.51	2.1	129.21	127.00	5	6,142	0.08%
2023/11/16	8	129.44	9.1	129.43	129.50	-1.1	6,124	-0.02%
2023/11/15	15	131.83	16.1	131.25	129.00	-1	6,074	-0.02%
2023/11/14	4.4	130.20	17	129.79	131.00	-12.6	6,020	-0.21%
2023/11/13	24	132.33	11.1	131.73	131.00	12.9	5,958	0.22%
2023/11/10	27.1	130.76	122.1	130.51	132.00	-95	5,855	-1.62%	大賣/
2023/11/09	73.2	124.98	113.7	127.95	129.50	-40.6	5,621	-0.72%	大賣/
2023/11/08	12.1	122.04	20.2	122.26	123.00	-8.1	5,388	-0.15%
2023/11/07	36	120.43	56.2	120.99	120.00	-20.2	5,235	-0.39%
2023/11/06	21	116.36	29	117.40	116.50	-8	4,945	-0.16%
2023/11/03	35	113.63	34	112.91	112.00	1	4,829	0.02%
2023/11/02	7	112.14	2.1	113.20	112.00	4.9	4,675	0.10%
2023/11/01	13	112.69	10.3	112.84	112.50	2.7	4,719	0.06%
2023/10/31	15	109.40	55	110.67	112.50	-40	4,614	-0.87%
2023/10/30	20	103.03	15	103.00	102.50	5	4,409	0.11%
2023/10/27	0.1	96.50	6	95.68	95.80	-6	4,291	-0.14%
2023/10/26	7	96.36	1	96.90	96.00	6	4,311	0.14%
2023/10/25	3	100.00	2	100.50	99.80	1	4,325	0.02%
2023/10/24	2	97.05	0	0.00	97.50	2	4,317	0.05%
2023/10/23	2	99.30	2	99.45	98.80	0	4,354	0.00%
2023/10/20	3.1	98.48	11	99.80	99.00	-7.9	4,363	-0.18%
2023/10/19	4.1	101.64	0	0.00	101.50	4.1	4,417	0.09%
2023/10/18	1	104.50	0	0.00	104.50	1	4,446	0.02%
2023/10/17	6.1	106.75	1	104.50	104.50	5.1	4,526	0.11%
2023/10/16	5	106.20	0	0.00	107.50	5	4,590	0.11%
2023/10/13	2	107.50	1	106.50	106.50	1	4,614	0.02%
2023/10/11	1.6	104.69	14	105.61	104.50	-12.4	4,650	-0.27%
2023/10/06	2	107.50	0	0.00	107.50	2	4,674	0.04%
2023/10/05	7	108.57	3.4	108.15	107.50	3.6	4,711	0.08%
2023/10/04	47	112.49	37	114.76	109.00	10	4,741	0.21%
2023/10/03	1	109.50	0	0.00	108.50	1	4,573	0.02%
2023/09/28	1	109.50	1	107.50	107.50	0	4,924	0.00%
2023/09/27	1.1	108.39	27	107.67	108.00	-25.9	5,086	-0.51%
2023/09/26	28	110.55	0	0.00	108.50	28	5,103	0.55%
2023/09/25	1	112.50	6	110.67	111.00	-5	5,119	-0.10%
2023/09/22	3	111.17	10	110.05	111.50	-7	5,146	-0.14%
2023/09/21	15	111.40	2	110.25	110.50	13	5,139	0.25%
2023/09/20	2	112.25	11.4	112.14	112.50	-9.4	5,107	-0.18%
2023/09/19	11.2	115.04	8.5	113.94	113.50	2.6	5,073	0.05%
2023/09/18	5	119.90	10	119.40	119.00	-5	4,963	-0.10%
2023/09/15	13	118.09	11	117.23	117.00	2	4,928	0.04%
2023/09/14	7	118.36	7.1	118.62	118.00	-0.1	4,887	0.00%
2023/09/13	4	118.87	13	117.19	118.00	-9	4,824	-0.19%
2023/09/12	26	119.90	30.1	119.70	120.50	-4	4,754	-0.09%
2023/09/11	32	120.59	24	120.17	117.50	8	4,616	0.17%
2023/09/08	7	115.57	16.1	115.66	116.50	-9	4,370	-0.21%
2023/09/07	23.1	116.37	33.1	116.89	115.00	-10	4,311	-0.23%
2023/09/06	17	114.24	33.6	114.11	114.00	-16.6	4,118	-0.40%
2023/09/05	20.7	112.29	36.5	112.07	112.00	-15.8	3,955	-0.40%
2023/09/04	34	104.82	45.3	108.16	110.00	-11.3	3,740	-0.30%
2023/09/01	53	101.45	78	100.57	100.00	-25	3,578	-0.70%
2023/08/31	10.2	97.96	28	97.92	97.00	-17.8	3,519	-0.51%
2023/08/30	40	96.94	41	96.75	97.70	-1	3,555	-0.03%
2023/08/29	2	90.65	2	91.95	91.70	0	3,535	0.00%
2023/08/28	5.1	90.92	0	0.00	90.60	5.1	3,558	0.14%
2023/08/25	0	0.00	6.9	92.88	93.20	-6.9	3,585	-0.19%
2023/08/24	0	0.00	3	95.80	94.40	-3	3,576	-0.08%
2023/08/23	6	93.48	3	93.60	94.60	3	3,561	0.08%
2023/08/22	6.3	90.11	2	89.95	90.40	4.3	3,524	0.12%
2023/08/21	1	88.20	1	87.50	87.50	0	3,506	0.00%
2023/08/18	23	88.61	24	90.28	87.50	-1	3,505	-0.03%
2023/08/17	0.6	89.90	21	89.63	89.90	-20.4	3,515	-0.58%
2023/08/16	2	88.80	1	87.50	88.90	1	3,512	0.03%
2023/08/15	12.3	88.15	23	89.24	88.00	-10.7	3,502	-0.31%
2023/08/14	55	90.34	1	91.80	89.50	54	3,488	1.55%
2023/08/11	3.1	93.17	0	0.00	91.80	3.1	3,487	0.09%
2023/08/10	2	94.60	4	95.10	93.60	-2	3,487	-0.06%
2023/08/09	57	97.65	8	95.35	94.90	49	3,499	1.40%
2023/08/08	7	98.37	3	99.20	99.20	4	3,431	0.12%
2023/08/07	19.5	100.45	11.1	100.48	100.00	8.4	3,397	0.25%
2023/08/04	12.1	97.71	136.1	96.92	99.50	-124	3,254	-3.81%	大賣/鉅額交易
2023/08/02	31	92.19	33	92.62	90.50	-2	3,095	-0.06%
2023/08/01	9	91.88	16	92.43	92.50	-7	3,084	-0.23%
2023/07/31	32.3	93.30	22.1	94.30	92.30	10.2	3,097	0.33%
2023/07/28	12.2	92.50	13	92.92	91.60	-0.8	3,081	-0.03%
2023/07/27	15	91.11	19	91.50	91.10	-4	3,068	-0.13%
2023/07/26	10.2	91.91	34	91.74	90.00	-23.8	3,101	-0.77%
2023/07/25	34	96.04	25	95.79	95.50	9	3,086	0.29%
2023/07/24	20	97.60	3	97.90	95.90	17	3,095	0.55%
2023/07/21	9	97.80	0	0.00	97.50	9	3,030	0.30%
2023/07/20	38	99.42	36	100.06	100.00	2	3,024	0.07%
2023/07/19	18	98.33	22	98.65	96.20	-4	2,932	-0.14%
2023/07/18	17	96.40	3	97.10	96.50	14	2,905	0.48%
2023/07/17	9	96.79	6	96.53	96.60	3	2,913	0.10%
2023/07/14	5	97.86	4	97.80	97.60	1	2,935	0.03%
2023/07/13	6	98.77	17.2	98.42	97.60	-11.2	2,963	-0.38%
2023/07/12	39.1	101.04	22	100.14	99.20	17.1	2,963	0.58%
2023/07/11	29	102.22	33.2	102.36	103.00	-4.2	2,923	-0.14%
2023/07/10	12.2	98.60	28	99.54	99.90	-15.8	2,853	-0.55%
2023/07/07	18.7	97.98	13.5	97.15	96.40	5.1	2,797	0.18%
2023/07/06	14	100.00	116.4	99.46	101.00	-102.3	2,753	-3.72%	大賣/鉅額交易
2023/07/05	45.1	96.70	32	97.46	93.90	13.1	2,569	0.51%
2023/07/04	1	90.80	4	91.98	92.20	-3	2,486	-0.12%
2023/07/03	6	89.40	24	90.44	91.30	-18	2,511	-0.72%
2023/06/30	38.5	90.24	27	91.36	90.30	11.5	2,543	0.45%
2023/06/29	8	87.49	12	88.47	88.50	-4	2,648	-0.15%
2023/06/28	1	86.60	21	87.57	88.00	-20	2,944	-0.68%
2023/06/27	21	85.73	20	88.00	86.00	1	3,058	0.03%
2023/06/26	2.3	86.44	8	86.99	86.30	-5.8	3,127	-0.18%
2023/06/21	4	87.15	0	0.00	87.10	4	3,190	0.13%
2023/06/20	3	88.50	1	89.00	88.50	2	3,180	0.06%
2023/06/19	10	89.23	0	89.60	89.30	10	3,181	0.31%
2023/06/16	2	90.65	3	90.67	90.50	-1	3,177	-0.03%
2023/06/15	7	92.03	13.5	91.35	92.00	-6.5	3,176	-0.21%
2023/06/14	11	88.78	4	88.85	88.60	7	3,176	0.22%
2023/06/13	0	0.00	3	90.93	90.70	-3	3,171	-0.09%
2023/06/12	1	90.60	1	89.80	89.80	0	3,162	0.00%
2023/06/09	4.2	90.55	0	0.00	90.30	4.2	3,153	0.13%
2023/06/08	10.1	91.32	15	93.42	90.10	-4.9	3,136	-0.16%
2023/06/07	38	93.75	43.5	92.71	93.20	-5.5	3,092	-0.18%
2023/06/06	26	89.24	42	88.60	89.60	-16	2,970	-0.54%
2023/06/05	16	90.01	14	89.86	90.00	2	2,919	0.07%
2023/06/02	24	87.09	29	87.72	88.10	-5	2,829	-0.18%
2023/06/01	1	84.40	4	83.95	84.10	-3	2,751	-0.11%
2023/05/31	3	83.80	10.1	83.16	82.90	-7.1	2,754	-0.26%
2023/05/30	2	81.30	0	0.00	81.00	2	2,709	0.07%
2023/05/29	10	82.04	12	83.15	81.70	-2	2,708	-0.07%
2023/05/26	2	80.95	14	80.88	81.30	-12	2,705	-0.44%
2023/05/25	1	80.31	0	0.00	80.00	1	2,704	0.04%
2023/05/24	0	0.00	1	80.60	80.70	-1	2,717	-0.04%
2023/05/23	2	81.50	1.2	81.75	81.00	0.9	2,793	0.03%
2023/05/22	0	0.00	2.3	79.93	80.20	-2.3	2,834	-0.08%
2023/05/19	1	78.50	2	78.05	78.00	-1	2,833	-0.04%
2023/05/18	0.2	78.35	10	77.98	78.00	-9.8	2,834	-0.35%
2023/05/17	0	0.00	4	77.80	77.40	-4	2,828	-0.14%
2023/05/16	1	77.40	2	78.20	77.20	-1	2,814	-0.04%
2023/05/15	4.1	76.38	13	76.68	76.80	-8.9	2,805	-0.32%
2023/05/12	1	78.70	1.2	79.12	79.30	-0.2	2,795	-0.01%
2023/05/11	2	79.65	3	79.40	78.70	-1	2,804	-0.04%
2023/05/10	1	78.00	15	78.77	80.40	-14	2,821	-0.50%
2023/05/09	5.4	79.26	7	79.36	78.80	-1.6	2,816	-0.06%
2023/05/08	2.6	81.42	2	81.35	81.00	0.6	2,812	0.02%
2023/05/05	1.2	80.29	3	80.87	80.10	-1.8	2,834	-0.06%
2023/05/04	5.1	82.37	2	82.85	81.20	3.1	2,828	0.11%
2023/05/03	5	82.62	0	0.00	82.10	5	2,846	0.18%
2023/05/02	8.6	85.22	6	86.20	84.30	2.6	2,862	0.09%
2023/04/28	5	82.66	13.2	83.79	82.80	-8.2	2,943	-0.28%
2023/04/27	12.5	80.40	3	80.73	79.60	9.5	2,979	0.32%
2023/04/26	2.2	82.64	1	82.10	82.00	1.2	2,971	0.04%
2023/04/25	8.2	85.37	13	87.42	83.00	-4.9	2,969	-0.16%
2023/04/24	9	89.40	3	89.37	88.30	6	2,943	0.20%
2023/04/21	8.3	90.17	11	89.58	89.00	-2.7	2,953	-0.09%
2023/04/20	25.2	92.77	11	90.85	90.60	14.2	2,945	0.48%
2023/04/19	8	94.83	20.1	94.48	94.10	-12.1	3,037	-0.40%
2023/04/18	10	94.13	12	93.52	93.00	-2	3,004	-0.07%
2023/04/17	2.1	93.42	8.1	92.82	93.90	-6	3,010	-0.20%
2023/04/14	4	91.13	1	90.40	90.40	3	2,968	0.10%
2023/04/13	8.1	92.16	3	90.10	90.40	5.1	2,945	0.17%
2023/04/12	5.1	92.78	10	93.13	93.40	-4.9	2,911	-0.17%
2023/04/11	15.1	93.55	31	93.90	93.70	-16	2,871	-0.56%
2023/04/10	7.1	91.16	13	91.38	91.00	-5.9	2,772	-0.21%
2023/04/07	7.1	90.90	15	90.90	90.60	-7.9	2,734	-0.29%
2023/04/06	9	87.61	6	88.45	89.00	3	2,638	0.11%
2023/03/31	21	85.87	11.1	86.45	87.20	9.9	2,585	0.38%
2023/03/30	23	87.31	18	87.51	87.80	5	2,526	0.20%
2023/03/29	42.1	87.29	39.7	87.73	85.10	2.4	2,387	0.10%
2023/03/28	11.1	81.95	14.1	82.95	82.30	-3	2,095	-0.14%
2023/03/27	28.1	80.97	6	82.53	82.80	22.1	1,974	1.12%
2023/03/24	8	80.54	8.2	80.72	80.90	-0.2	1,894	-0.01%
2023/03/23	0	78.50	4	78.58	78.10	-4	1,841	-0.22%
2023/03/22	0	77.50	0	0.00	78.10	0	1,842	0.00%
2023/03/21	9	77.92	2	77.70	78.00	7	1,844	0.38%
2023/03/20	2	78.25	1	77.60	77.30	1	1,850	0.05%
2023/03/17	2	76.35	11	75.17	77.00	-9	1,844	-0.49%
2023/03/16	0.1	73.42	1	73.30	72.10	-0.9	1,803	-0.05%
2023/03/15	0	0.00	2	75.15	74.00	-2	1,808	-0.11%
2023/03/13	5	74.32	1.3	74.78	75.50	3.7	1,855	0.20%
2023/03/10	6	76.38	9	75.49	75.30	-3	1,871	-0.16%
2023/03/08	2	78.90	2	79.05	78.90	0	1,918	0.00%
2023/03/06	0	0.00	4	78.73	79.30	-4	1,982	-0.20%
2023/03/03	1	76.80	0	0.00	77.50	1	2,067	0.05%
2023/03/01	0	76.97	3	76.90	77.10	-3	2,428	-0.12%
2023/02/24	7.1	76.99	2	77.05	76.70	5.1	2,435	0.21%
2023/02/23	4	77.93	0	0.00	78.00	4	2,420	0.17%
2023/02/22	1	77.80	1	77.50	77.50	0	2,422	0.00%
2023/02/21	14.1	80.73	17	80.11	79.20	-2.9	2,423	-0.12%
2023/02/20	12	80.13	10.1	80.11	81.00	1.9	2,353	0.08%
2023/02/17	0.1	77.30	17	77.04	76.90	-16.9	2,309	-0.73%
2023/02/16	1	77.40	2	76.90	77.10	-1	2,312	-0.04%
2023/02/15	16	76.83	0	0.00	76.10	16	2,374	0.67%
2023/02/14	5	76.80	4	76.20	76.20	1	2,405	0.04%
2023/02/13	1	75.60	0	0.00	76.30	1	2,419	0.04%
2023/02/10	3	75.53	7	76.50	76.30	-4	2,431	-0.16%
2023/02/09	8	77.83	5	77.70	77.30	3	2,420	0.12%
2023/02/08	4	78.45	4	78.48	78.80	0	2,417	0.00%
2023/02/06	1	77.10	1	77.40	76.70	0	2,413	0.00%
2023/02/03	12	75.96	3.1	76.77	75.60	8.9	2,440	0.36%
2023/02/02	2	78.20	3	78.53	78.40	-1	2,458	-0.04%
2023/02/01	2	78.05	4	79.00	77.90	-2	2,486	-0.08%
2023/01/31	12	78.34	5.1	79.57	79.50	6.9	2,460	0.28%
2023/01/30	9.3	79.80	42.1	78.63	79.90	-32.8	2,435	-1.35%
2023/01/17	8	73.44	25	73.19	74.20	-17	2,326	-0.73%
2023/01/16	3.1	70.09	1	70.50	69.90	2.1	2,254	0.09%
2023/01/13	18.1	72.14	7	72.03	70.50	11.1	2,238	0.50%
2023/01/12	4	72.95	15	72.84	72.50	-11	2,229	-0.49%
2023/01/11	39	74.65	24	74.45	74.10	15	2,223	0.67%
2023/01/10	30	74.47	13	74.27	74.20	17	2,221	0.77%
2023/01/09	9	75.98	23.1	75.90	75.20	-14	2,193	-0.64%
2023/01/06	2	72.50	1	73.80	73.10	1	2,076	0.05%
2023/01/05	7	72.74	5	73.88	71.90	2	2,069	0.10%
2023/01/04	1	70.80	3	71.20	70.80	-2	2,021	-0.10%
2023/01/03	0.1	68.60	0.1	69.00	69.10	0	2,013	0.00%
2022/12/30	0	0.00	5	69.50	68.10	-5	2,013	-0.25%
2022/12/29	0	0.00	1	68.22	69.10	-1	2,026	-0.05%
2022/12/28	2	67.15	0	0.00	66.90	2	2,073	0.10%
2022/12/27	7	68.91	1	68.80	68.20	6	2,079	0.29%
2022/12/23	5	66.80	0	0.00	67.70	5	2,102	0.24%
2022/12/22	4	68.20	0	0.00	67.00	4	2,115	0.19%
2022/12/21	4	67.28	41	66.80	66.60	-37	2,129	-1.74%
2022/12/20	5.2	69.21	1	68.00	67.10	4.2	2,140	0.20%
2022/12/19	3	70.80	0.9	71.80	71.20	2.1	2,137	0.10%
2022/12/16	1	71.40	3	71.27	71.40	-2	2,139	-0.09%
2022/12/15	5	71.90	0	0.00	71.90	5	2,144	0.23%
2022/12/14	0	0.00	2	72.55	73.50	-2	2,131	-0.09%
2022/12/13	16	71.13	0	0.00	71.10	16	2,120	0.75%
2022/12/12	5	70.64	1	70.10	70.90	4	2,117	0.19%
2022/12/09	8	70.11	0	0.00	69.80	8	2,110	0.38%
2022/12/08	11	71.15	26.4	70.88	70.60	-15.4	2,100	-0.73%
2022/12/07	29	73.20	31	72.24	71.50	-2	2,092	-0.10%
2022/12/06	0	0.00	2	73.90	73.20	-2	2,080	-0.10%
2022/12/05	10	75.86	4	74.50	74.50	6	2,069	0.29%
2022/12/02	15	75.97	10.4	76.29	76.10	4.6	2,032	0.23%
2022/12/01	18.3	76.25	21	76.64	75.40	-2.7	2,018	-0.13%
2022/11/30	2	76.00	0	0.00	75.40	2	1,996	0.10%
2022/11/29	48.1	76.27	27.8	76.27	76.40	20.3	1,991	1.02%
2022/11/28	16.1	78.53	2	78.55	78.80	14.1	1,970	0.72%
2022/11/25	18.2	79.62	22	80.15	79.30	-3.8	1,999	-0.19%
2022/11/24	94	78.88	115	80.42	81.50	-21	2,007	-1.04%	大賣/
2022/11/23	18.1	73.26	25.2	73.63	75.50	-7.1	1,717	-0.41%
2022/11/22	0.1	69.20	14	68.91	68.70	-14	1,617	-0.86%
2022/11/18	2.1	69.71	7.5	70.03	68.80	-5.4	1,630	-0.33%
2022/11/17	1	70.70	1	70.80	70.50	0	1,689	0.00%
2022/11/15	6.5	67.18	0	0.00	68.50	6.5	1,755	0.37%
2022/11/14	0	0.00	2	67.10	67.20	-2	1,735	-0.12%
2022/11/11	10.1	66.37	10	67.67	65.80	0.1	1,720	0.01%
2022/11/10	3	66.30	7	66.51	66.90	-4	1,656	-0.24%
2022/11/09	0	0.00	1	64.60	64.50	-1	1,622	-0.06%
2022/11/08	5	64.50	51	62.52	62.70	-46	1,608	-2.86%
2022/11/07	5	63.42	0	0.00	63.60	5	1,598	0.31%
2022/11/04	11	63.26	14	63.64	63.50	-3	1,608	-0.19%
2022/11/03	0	0.00	2	63.10	63.40	-2	1,598	-0.13%
2022/11/02	4	62.98	2	63.30	63.30	2	1,583	0.13%
2022/11/01	7.1	62.00	4	62.25	63.10	3.1	1,571	0.20%
2022/10/31	0	0.00	24.8	60.52	61.80	-24.8	1,530	-1.62%
2022/10/28	26	56.39	14.1	56.06	56.20	11.9	1,509	0.79%
2022/10/27	1.1	60.39	17	59.73	60.30	-16	1,465	-1.09%
2022/10/26	40	58.00	1	57.60	58.20	39	1,457	2.68%
2022/10/25	11	58.33	4	58.00	58.00	7	1,444	0.48%
2022/10/24	0	0.00	4	60.98	60.00	-4	1,433	-0.28%
2022/10/21	0	0.00	1	59.70	58.70	-1	1,443	-0.07%
2022/10/20	1	60.70	7	60.73	61.00	-6	1,492	-0.40%
2022/10/19	5.1	60.79	0.1	60.70	60.60	5.1	1,494	0.34%
2022/10/14	5.1	58.79	6	59.07	58.70	-0.9	1,464	-0.06%
2022/10/13	4	56.38	3	55.43	55.20	1	1,456	0.07%
2022/10/11	1.1	59.37	1	59.20	59.60	0.1	1,429	0.01%
2022/10/07	1	62.50	0	0.00	62.50	1	1,429	0.07%
2022/10/06	8	63.05	5	63.38	63.70	3	1,440	0.21%
2022/10/05	6.1	64.31	8	64.85	65.00	-1.9	1,425	-0.13%
2022/10/03	5	59.96	0	0.00	59.90	5	1,373	0.36%
2022/09/29	2	60.45	0	0.00	60.20	2	1,383	0.14%
2022/09/28	2.1	60.95	2.1	61.65	59.70	0.1	1,402	0.00%
2022/09/27	4	63.68	1	63.80	63.50	3	1,407	0.21%
2022/09/26	16	68.38	0	0.00	66.10	16	1,423	1.12%
2022/09/23	83	70.60	26	71.58	70.20	57	1,429	3.99%
2022/09/22	1	69.40	11	70.69	71.50	-10	1,445	-0.69%
2022/09/21	1	71.70	0.1	71.60	71.40	0.9	1,442	0.06%
2022/09/20	10	72.40	13	73.41	72.80	-3	1,452	-0.21%
2022/09/19	57.1	72.81	15.2	73.49	72.60	41.9	1,460	2.87%
2022/09/16	2.2	74.93	0	0.00	74.50	2.2	1,459	0.15%
2022/09/15	0	0.00	2.1	76.41	76.50	-2.1	1,465	-0.14%
2022/09/14	2.1	75.00	9.2	75.20	75.60	-7.2	1,480	-0.48%
2022/09/13	11	77.62	10	78.45	76.20	1	1,498	0.07%
2022/09/12	0	0.00	0.1	76.87	77.10	-0.1	1,525	-0.01%
2022/09/06	2.1	75.66	0	0.00	75.50	2.1	1,579	0.14%
2022/09/05	1.2	78.09	0	0.00	78.00	1.2	1,578	0.08%
2022/09/02	3.1	79.71	4.1	79.81	80.50	-1	1,593	-0.06%
2022/09/01	12	81.85	7.4	81.98	80.80	4.6	1,578	0.29%
2022/08/31	12.1	81.41	30.5	81.05	82.00	-18.5	1,524	-1.21%
2022/08/30	0	0.00	3	75.57	76.20	-3	1,428	-0.21%
2022/08/29	0.1	75.00	3	74.77	74.90	-2.9	1,447	-0.20%
2022/08/26	0.1	77.90	12	77.92	77.60	-11.9	1,501	-0.79%
2022/08/25	2	76.65	12	77.97	77.00	-10	1,506	-0.66%
2022/08/24	15	79.11	86	79.67	77.20	-71	1,540	-4.61%
2022/08/23	103.1	80.30	41.1	79.52	82.00	62	1,536	4.04%	大買/
2022/08/19	0.1	77.40	0	0.00	76.70	0.1	1,507	0.01%
2022/08/18	1	76.20	0	0.00	76.60	1	1,507	0.07%
2022/08/17	1.1	76.23	3.2	77.23	76.80	-2.1	1,514	-0.14%
2022/08/16	0.1	76.10	0	0.00	76.10	0.1	1,520	0.01%
2022/08/15	0.1	76.10	2	76.50	76.50	-1.9	1,532	-0.12%
2022/08/12	3	75.00	12.2	75.26	75.80	-9.2	1,539	-0.60%
2022/08/11	3	74.07	16.6	73.43	73.50	-13.6	1,545	-0.88%
2022/08/09	0	0.00	5	71.80	71.60	-5	1,638	-0.31%
2022/08/08	4	72.05	1	71.80	72.30	3	1,647	0.18%
2022/08/05	1.1	71.50	19	70.75	70.80	-17.9	1,650	-1.08%
2022/08/04	13.1	69.05	8	69.00	69.20	5.1	1,658	0.31%
2022/08/03	9	71.70	17	72.48	71.30	-8	1,638	-0.49%
2022/08/02	1	71.40	0	0.00	71.60	1	1,654	0.06%
2022/08/01	3	71.87	0	0.00	72.40	3	1,664	0.18%
2022/07/29	0	0.00	7	72.17	72.10	-7	1,696	-0.41%
2022/07/28	10.1	70.55	111	70.63	70.50	-100.9	1,747	-5.77%	大賣/
2022/07/27	33	68.28	94.4	68.13	70.90	-61.4	1,751	-3.51%
2022/07/26	2.1	74.08	0	0.00	73.70	2.1	1,710	0.12%
2022/07/25	0	0.00	0.5	77.50	77.50	-0.5	1,713	-0.03%
2022/07/22	2.1	77.51	0	0.00	77.60	2.1	1,727	0.12%
2022/07/21	0	0.00	2	78.45	78.70	-2	1,764	-0.11%
2022/07/20	0	0.00	4	76.03	76.40	-4	1,792	-0.22%
2022/07/19	0	0.00	2	74.50	74.40	-2	1,796	-0.11%
2022/07/18	0	0.00	10.4	74.48	74.30	-10.4	1,826	-0.57%
2022/07/15	3	73.20	5	74.02	73.50	-2	1,835	-0.11%
2022/07/14	0	0.00	15	70.85	72.80	-15	1,835	-0.82%
2022/07/13	2.1	69.96	5	70.12	69.30	-2.9	1,821	-0.16%
2022/07/12	1	68.30	0	0.00	68.60	1	1,825	0.05%
2022/07/11	0	0.00	0	71.90	71.40	0	1,825	0.00%
2022/07/08	2	69.90	8	72.01	72.30	-6	1,823	-0.33%
2022/07/07	0.1	68.80	3	68.70	69.10	-2.9	1,815	-0.16%
2022/07/06	0.1	67.00	2	66.95	66.10	-1.9	1,824	-0.10%
2022/07/05	0.2	72.00	1.1	70.26	70.70	-0.9	1,812	-0.05%
2022/07/04	5	75.10	5.2	73.46	72.00	-0.2	1,807	-0.01%
2022/07/01	24.3	78.87	1.1	79.11	77.10	23.2	1,816	1.27%
2022/06/30	20	81.59	2	85.00	85.00	18	1,806	1.00%
2022/06/29	0	0.00	1	84.60	84.60	-1	1,799	-0.06%
2022/06/28	2	84.05	1.3	85.34	84.30	0.8	1,797	0.04%
2022/06/27	13	84.52	38.5	84.72	84.90	-25.5	1,802	-1.42%
2022/06/24	1.1	82.29	1	82.50	82.20	0.1	1,808	0.01%
2022/06/23	2	79.75	6	80.82	80.70	-4	1,818	-0.22%
2022/06/22	49.1	81.40	0	0.00	80.20	49.1	1,829	2.69%
2022/06/21	0	0.00	51	82.89	83.20	-51	1,825	-2.79%
2022/06/20	23.1	79.79	12	80.24	79.50	11.1	1,819	0.61%
2022/06/17	32.1	83.39	5	83.22	82.60	27.1	1,799	1.50%
2022/06/16	10.1	89.12	2	87.40	86.20	8.1	1,825	0.44%
2022/06/15	1	91.00	2	89.55	91.00	-1	1,818	-0.05%
2022/06/14	6	86.15	8	87.93	88.50	-2	1,838	-0.11%
2022/06/13	12	89.05	0	88.30	88.10	12	1,867	0.64%
2022/06/10	0	0.00	4	93.00	93.40	-4	1,872	-0.21%
2022/06/09	4	93.90	3.1	94.11	93.70	0.9	1,920	0.05%
2022/06/08	3.5	93.17	0.1	94.50	92.90	3.4	1,988	0.17%
2022/06/07	4.1	94.58	1.3	95.31	94.60	2.8	1,983	0.14%
2022/06/06	5.2	96.76	9	96.63	96.70	-3.8	1,972	-0.19%
2022/06/02	3	94.73	4	94.63	94.10	-1	1,939	-0.05%
2022/06/01	10	95.42	10	95.50	95.40	0	1,958	0.00%
2022/05/31	8.8	92.70	8	92.56	94.40	0.8	1,934	0.04%
2022/05/30	1	90.00	0.2	90.00	90.10	0.8	1,943	0.04%
2022/05/27	3.1	88.34	5.1	87.70	88.20	-2	1,926	-0.10%
2022/05/26	2	84.50	1.1	85.52	84.10	0.9	1,914	0.05%
2022/05/25	3	84.87	3	84.83	84.90	0	1,933	0.00%
2022/05/24	15.1	84.59	21.2	85.22	83.60	-6.1	1,972	-0.31%
2022/05/23	1	88.20	1	88.20	85.70	0	1,975	0.00%
2022/05/20	1	87.00	1.1	87.82	87.80	-0.1	1,996	-0.01%
2022/05/19	1.1	87.77	15.1	85.01	88.00	-14	1,989	-0.70%
2022/05/18	2.1	88.50	0.2	87.84	88.00	1.9	2,001	0.09%
2022/05/17	0	0.00	26.8	87.31	88.80	-26.8	1,971	-1.36%
2022/05/16	0.2	83.41	0.1	84.00	82.00	0.1	1,938	0.01%
2022/05/13	1	83.10	3.4	83.14	83.60	-2.4	1,979	-0.12%
2022/05/12	2.4	83.04	2.1	83.33	81.30	0.3	2,035	0.01%
2022/05/11	1.4	83.15	0.1	81.90	83.40	1.4	2,082	0.06%
2022/05/10	0	0.00	3	82.23	82.30	-3	2,107	-0.14%
2022/05/09	2	80.30	2	81.10	80.00	0	2,170	0.00%
2022/05/06	24	82.15	61.3	81.73	82.10	-37.3	2,175	-1.71%
2022/05/05	2	83.10	16.9	84.27	85.30	-14.9	2,191	-0.68%
2022/05/04	4	85.18	7	84.21	84.30	-3	2,143	-0.14%
2022/05/03	0.3	85.00	1	84.30	85.60	-0.8	2,129	-0.04%
2022/04/29	9	84.33	3.1	84.03	84.00	6	2,152	0.28%
2022/04/28	12	84.03	5	84.02	83.90	7	2,166	0.32%
2022/04/27	16.2	84.38	7.1	85.20	83.10	9.1	2,167	0.42%
2022/04/26	20	92.25	1.1	89.55	89.80	19	2,145	0.88%
2022/04/25	8.2	91.68	2	92.40	92.10	6.2	2,135	0.29%
2022/04/22	7.1	92.93	1	93.80	94.00	6.1	2,131	0.29%
2022/04/21	1	92.90	4	92.33	92.90	-3	2,136	-0.14%
2022/04/20	4	90.70	1	90.70	90.60	3	2,184	0.14%
2022/04/19	0	91.90	1	92.60	91.40	-1	2,299	-0.04%
2022/04/18	1.3	92.55	3	92.30	91.50	-1.7	2,333	-0.07%
2022/04/15	1.1	95.37	0	0.00	94.40	1.1	2,345	0.05%
2022/04/13	0	0.00	1	98.29	98.00	-1	2,452	-0.04%
2022/04/12	3.1	96.60	3	96.67	97.60	0.1	2,501	0.00%
2022/04/11	1	97.60	0	0.00	95.00	1	2,500	0.04%
2022/04/08	29.2	97.34	3	96.90	97.60	26.2	2,513	1.04%
2022/04/07	10.2	95.32	6.5	95.12	95.70	3.7	2,509	0.15%
2022/04/06	2	98.45	2.1	99.00	98.40	-0.1	2,477	0.00%
2022/04/01	2.2	98.88	4.1	98.78	98.80	-1.9	2,510	-0.07%
2022/03/31	1	100.50	0	0.00	100.50	1	2,508	0.04%
2022/03/30	2.1	101.48	1	102.00	101.50	1.1	2,521	0.04%
2022/03/29	3	103.00	7	103.07	103.00	-4	2,559	-0.16%
2022/03/28	5	100.90	2	101.50	101.50	3	2,593	0.12%
2022/03/25	3	102.00	3	102.83	103.00	0	2,609	0.00%
2022/03/24	2	101.00	4.1	100.98	102.00	-2.1	2,627	-0.08%
2022/03/23	15	102.80	8	102.31	101.50	7	2,726	0.26%
2022/03/22	15.1	101.53	2	101.25	101.50	13.1	2,738	0.48%
2022/03/21	17.1	102.59	13.3	101.85	101.50	3.8	2,741	0.14%
2022/03/18	26	101.81	1	102.00	102.50	25	2,723	0.92%
2022/03/17	11	100.59	1	100.00	101.50	10	2,748	0.36%
2022/03/16	2.1	95.38	20.6	96.01	98.00	-18.5	2,722	-0.68%
2022/03/15	5.1	94.83	36	95.97	93.50	-30.9	2,697	-1.15%
2022/03/14	2	96.51	9.1	97.05	97.70	-7	2,684	-0.26%
2022/03/11	16	98.39	1	97.30	98.20	15	2,642	0.57%
2022/03/10	0	0.00	6.3	103.47	103.00	-6.3	2,574	-0.24%
2022/03/09	2.1	100.75	9	101.00	100.50	-7	2,586	-0.27%
2022/03/08	10.2	100.80	18.1	100.41	99.60	-7.8	2,604	-0.30%
2022/03/07	9	101.44	3	102.50	101.50	6	2,589	0.23%
2022/03/04	15.3	106.51	0.5	107.00	106.00	14.8	2,595	0.57%
2022/03/03	10.1	110.31	7	109.57	110.00	3.1	2,628	0.12%
2022/03/02	1	106.50	1	106.00	107.00	0	2,610	0.00%
2022/03/01	4.1	106.96	0	0.00	106.50	4.1	2,633	0.16%
2022/02/25	6	101.83	5.1	103.49	101.50	1	2,676	0.04%
2022/02/24	22	103.05	0	0.00	101.00	22	2,723	0.81%
2022/02/23	1	107.00	1.1	107.90	108.00	-0.1	2,710	0.00%
2022/02/22	15	106.17	2.6	104.13	104.50	12.4	2,759	0.45%
2022/02/21	10.1	109.50	0	0.00	109.50	10.1	2,769	0.36%
2022/02/18	5	108.90	7	110.50	110.00	-2	2,858	-0.07%
2022/02/17	8	111.38	12.1	110.30	111.50	-4.1	2,913	-0.14%
2022/02/16	3	108.67	2.6	109.79	109.00	0.4	2,929	0.01%
2022/02/15	10.1	108.45	9.3	108.99	107.50	0.8	2,937	0.03%
2022/02/14	3.6	109.77	1	110.50	108.50	2.6	2,902	0.09%
2022/02/11	21	113.50	6	114.67	113.50	15	2,876	0.52%
2022/02/10	2.3	117.14	3.3	115.51	118.00	-0.9	2,850	-0.03%
2022/02/09	42.1	113.69	10.3	114.23	114.50	31.8	2,845	1.12%
2022/02/08	7.3	116.55	0.2	117.50	116.00	7.1	2,795	0.25%
2022/02/07	13	113.12	2.1	114.95	115.00	10.9	2,876	0.38%
2022/01/26	1	116.50	5.2	115.06	116.50	-4.2	2,887	-0.15%
2022/01/25	3.1	117.16	0	0.00	116.50	3.1	2,991	0.10%
2022/01/24	1	113.50	3	115.83	118.50	-2	3,051	-0.07%
2022/01/21	19	117.37	0	0.00	117.00	19	3,215	0.59%
2022/01/20	14.1	121.63	14	120.82	121.50	0.1	3,291	0.00%
2022/01/19	2.6	120.96	3	121.33	119.50	-0.4	3,567	-0.01%
2022/01/18	1.1	122.56	6.2	123.16	122.00	-5.1	3,646	-0.14%
2022/01/17	6.1	122.37	1	123.50	124.50	5.1	3,659	0.14%
2022/01/14	9.9	118.74	19	120.50	123.00	-9.1	3,713	-0.25%
2022/01/13	10	118.05	6	118.92	119.50	4	3,747	0.11%
2022/01/12	25.2	120.68	6.5	119.49	119.00	18.8	3,707	0.51%
2022/01/11	11.6	126.73	4	128.25	125.50	7.6	3,610	0.21%
2022/01/10	12	128.58	2.9	129.29	130.50	9.1	3,587	0.25%
2022/01/07	34.3	130.71	1	129.50	130.50	33.3	3,580	0.93%
2022/01/06	8.1	135.46	2	135.25	136.00	6.1	3,506	0.17%
2022/01/05	7.1	139.70	3	139.83	138.50	4.1	3,510	0.12%
2022/01/04	0	0.00	2	144.25	144.50	-2	3,482	-0.06%
2022/01/03	1.3	144.23	12.2	143.74	143.50	-10.9	3,523	-0.31%
2021/12/30	2.2	142.00	5	142.50	142.00	-2.8	3,549	-0.08%
2021/12/29	2.1	140.80	3.1	141.32	142.00	-1	3,609	-0.03%
2021/12/28	9.4	144.83	5.4	144.35	143.00	4	3,672	0.11%
2021/12/27	4	141.38	11	141.82	142.50	-7	3,682	-0.19%
2021/12/24	2.1	141.79	15.3	141.67	141.50	-13.2	3,727	-0.35%
2021/12/23	4.5	139.76	4	140.50	141.00	0.5	3,746	0.01%
2021/12/22	1	136.50	2	138.75	139.50	-1	3,769	-0.03%
2021/12/21	3	135.33	3.4	135.50	137.50	-0.4	3,741	-0.01%
2021/12/20	5.2	134.12	13	133.15	133.50	-7.8	3,731	-0.21%
2021/12/17	27.3	136.30	3	136.50	137.50	24.3	3,723	0.65%
2021/12/16	14.1	140.79	9	141.94	142.50	5.1	3,647	0.14%
2021/12/15	5	139.70	9	140.06	140.00	-4	3,687	-0.11%
2021/12/14	12.4	140.05	8	140.56	139.50	4.4	3,746	0.12%
2021/12/13	6	145.33	7	145.00	144.00	-1	3,887	-0.03%
2021/12/10	10.7	142.53	2	142.25	141.50	8.7	4,011	0.22%
2021/12/09	4	144.00	7	144.21	144.00	-3	4,040	-0.07%
2021/12/08	17.1	146.44	4	146.63	145.00	13.1	4,087	0.32%
2021/12/07	0.1	146.00	2	146.00	146.00	-1.9	4,097	-0.05%
2021/12/06	2	144.75	0	0.00	144.00	2	4,114	0.05%
2021/12/03	9	145.61	57	145.54	146.00	-48	4,183	-1.15%
2021/12/02	6.4	145.23	1	147.00	146.00	5.4	4,229	0.13%
2021/12/01	13	145.96	2	146.00	146.50	11	4,262	0.26%
2021/11/30	8.5	148.90	4.1	149.04	147.00	4.4	4,382	0.10%
2021/11/29	7.2	144.59	18	145.69	147.00	-10.8	4,439	-0.24%
2021/11/26	27	143.72	19.4	143.02	145.00	7.6	4,498	0.17%
2021/11/25	11.1	149.20	7.7	150.90	148.00	3.4	4,473	0.08%
2021/11/24	15.2	149.43	7.1	149.36	149.00	8.2	4,490	0.18%
2021/11/23	10	152.50	18	153.00	151.00	-8	4,467	-0.18%
2021/11/22	7.3	155.94	3.1	156.52	156.00	4.2	4,482	0.09%
2021/11/19	12	157.42	23.4	158.86	156.00	-11.4	4,636	-0.25%
2021/11/18	4	156.38	7.1	156.57	156.00	-3.1	4,675	-0.07%
2021/11/17	17	156.32	27	156.04	157.50	-10	4,698	-0.21%
2021/11/16	142.3	154.91	131.5	153.00	154.50	10.8	4,643	0.23%	大買/大賣/
2021/11/15	5.3	152.54	12.7	152.61	151.50	-7.5	4,594	-0.16%
2021/11/12	4	153.88	5	153.50	152.50	-1	4,614	-0.02%
2021/11/11	9.8	151.43	9	151.22	150.00	0.8	4,616	0.02%
2021/11/10	2	151.50	6	150.33	151.50	-4	4,664	-0.09%
2021/11/09	7.5	148.39	14.6	148.77	148.50	-7.2	4,682	-0.15%
2021/11/08	5.2	149.51	1	149.00	149.00	4.2	4,654	0.09%
2021/11/05	7.4	150.14	12	150.38	152.00	-4.6	4,661	-0.10%
2021/11/04	28.5	151.79	15.1	151.06	150.00	13.3	4,693	0.28%
2021/11/03	17.1	159.24	20.2	160.49	155.00	-3.1	4,630	-0.07%
2021/11/02	30.7	159.38	51.2	155.27	154.00	-20.5	4,621	-0.44%
2021/11/01	9.1	159.99	41	160.61	161.00	-31.9	4,584	-0.70%
2021/10/29	38.3	164.23	51.4	162.06	159.50	-13.1	4,642	-0.28%
2021/10/28	34.1	159.25	12.1	160.12	158.50	22	4,492	0.49%
2021/10/27	84.1	158.42	63.8	158.81	161.50	20.2	4,457	0.45%
2021/10/26	6.2	148.70	12.4	148.98	149.00	-6.2	4,249	-0.15%
2021/10/25	1	141.97	8	138.75	143.00	-7	4,228	-0.17%
2021/10/22	6.2	137.97	14	139.86	140.00	-7.8	4,315	-0.18%
2021/10/21	13.1	145.23	14.3	146.89	143.50	-1.3	4,357	-0.03%
2021/10/20	2	143.25	4	143.00	143.50	-2	4,338	-0.05%
2021/10/19	11	141.77	12	143.08	143.00	-1	4,470	-0.02%
2021/10/18	2	139.00	1	141.00	139.00	1	4,745	0.02%
2021/10/15	3	139.50	4	140.25	140.00	-1	4,962	-0.02%
2021/10/14	0.2	135.25	8	137.31	136.00	-7.8	5,063	-0.15%
2021/10/13	1.1	133.50	5	138.00	133.50	-4	5,126	-0.08%
2021/10/12	9	136.83	1	135.50	136.50	8	5,191	0.15%
2021/10/08	6	142.33	16.6	144.95	142.00	-10.6	5,281	-0.20%
2021/10/07	74.2	142.94	75	142.10	141.50	-0.9	5,378	-0.02%
2021/10/06	20	137.48	5	138.10	137.50	15	5,607	0.27%
2021/10/05	11.7	136.88	8	136.44	138.50	3.7	5,874	0.06%
2021/10/04	11.1	134.28	190	136.90	132.00	-178.9	6,024	-2.97%	大賣/鉅額交易
2021/10/01	184.2	136.46	16	135.47	136.50	168.2	6,243	2.69%	大買/鉅額交易
2021/09/30	15.6	140.41	2	141.00	143.50	13.6	6,511	0.21%
2021/09/29	27.1	140.56	10.1	140.12	140.50	17	6,543	0.26%
2021/09/28	2.1	148.02	16	146.16	148.00	-13.9	6,625	-0.21%
2021/09/27	0	0.00	3	151.50	149.50	-3	6,785	-0.04%
2021/09/24	8	151.06	4	150.50	150.50	4	6,839	0.06%
2021/09/23	18.2	150.51	4	151.25	150.00	14.2	6,992	0.20%
2021/09/22	12.6	150.41	8	151.06	149.50	4.6	7,012	0.07%
2021/09/17	19	148.42	11	148.73	150.50	8	7,006	0.11%
2021/09/16	43.3	146.47	19	147.87	144.50	24.3	7,056	0.34%
2021/09/15	64.6	150.06	36	151.75	150.00	28.6	7,098	0.40%
2021/09/14	5	159.00	11.1	157.70	159.50	-6.1	7,042	-0.09%
2021/09/13	38.1	161.10	33.1	162.82	157.00	5	7,067	0.07%
2021/09/10	5	163.00	0	0.00	163.50	5	7,043	0.07%
2021/09/09	32	165.03	1	166.50	165.00	31	7,066	0.44%
2021/09/08	10.1	165.14	10.4	164.37	164.00	-0.3	7,095	0.00%
2021/09/07	11	166.95	31.2	166.00	165.00	-20.2	7,193	-0.28%
2021/09/06	8.1	172.67	50.5	173.20	172.00	-42.4	7,207	-0.59%
2021/09/03	27.5	176.60	16	175.34	174.00	11.5	7,311	0.16%
2021/09/02	17.4	174.97	119	175.83	175.00	-101.6	7,603	-1.34%	大賣/鉅額交易
2021/09/01	11.1	171.71	66.3	174.14	175.00	-55.2	7,580	-0.73%
2021/08/31	14	167.68	15	168.13	168.50	-1	7,481	-0.01%
2021/08/30	19	167.00	14	168.18	166.00	5	7,499	0.07%
2021/08/27	7.3	170.74	17.1	170.50	170.50	-9.9	7,502	-0.13%
2021/08/26	28	170.34	23.2	170.03	170.50	4.8	7,514	0.06%
2021/08/25	211.1	169.54	78	168.15	170.00	133	7,537	1.76%	大買/鉅額交易
2021/08/24	36	159.43	27.4	160.37	162.00	8.6	7,398	0.12%
2021/08/23	13	151.85	13.5	153.56	155.00	-0.5	7,405	-0.01%
2021/08/20	3	144.83	5	141.90	145.00	-2	7,416	-0.03%
2021/08/19	6.3	145.98	1	144.00	144.50	5.3	7,559	0.07%
2021/08/18	13.2	144.72	8.1	145.91	150.00	5.1	7,845	0.07%
2021/08/17	3.4	147.97	2	146.75	145.50	1.4	7,965	0.02%
2021/08/16	7.2	143.57	6	142.91	147.50	1.2	7,970	0.01%
2021/08/13	13.1	149.03	9	147.39	145.00	4.1	7,943	0.05%
2021/08/12	1	152.00	1	153.00	153.50	0	7,946	0.00%
2021/08/11	9	154.22	8	154.69	152.00	1	8,010	0.01%
2021/08/10	15.5	154.80	16	155.56	154.00	-0.5	8,085	-0.01%
2021/08/09	6	160.00	9	160.94	158.50	-3	8,142	-0.04%
2021/08/06	11	162.82	12	165.08	162.50	-1	8,227	-0.01%
2021/08/05	13	163.35	13	163.77	163.50	0	8,291	0.00%
2021/08/04	20.1	165.47	15	166.23	165.50	5.1	8,341	0.06%
2021/08/03	25.2	161.94	6	162.67	162.00	19.2	8,289	0.23%
2021/08/02	13.2	163.59	6	163.08	161.50	7.2	8,306	0.09%
2021/07/30	9.6	168.59	11	168.23	164.00	-1.5	8,322	-0.02%
2021/07/29	55	164.46	13	165.50	167.00	42	8,323	0.50%
2021/07/28	12.1	164.47	15	164.80	165.00	-2.9	8,391	-0.03%
2021/07/27	23.5	171.91	16	173.94	169.50	7.5	8,463	0.09%
2021/07/26	11	177.77	8.1	178.67	177.50	2.9	8,524	0.03%
2021/07/23	40.3	179.12	72.4	178.62	176.00	-32.1	8,542	-0.38%
2021/07/22	125.8	186.84	144	186.28	183.50	-18.3	8,500	-0.22%	大買/大賣/
2021/07/21	103.1	183.73	32.3	184.65	187.50	70.7	8,323	0.85%	大買/
2021/07/20	13.2	177.85	64.4	177.28	173.50	-51.2	8,132	-0.63%
2021/07/19	65.1	181.74	32	180.36	181.00	33.1	8,090	0.41%
2021/07/16	14.1	179.89	17.1	180.41	178.00	-3	8,076	-0.04%
2021/07/15	36	186.48	21.5	185.44	186.00	14.6	8,031	0.18%
2021/07/14	43.5	184.78	25.2	186.02	187.00	18.3	7,974	0.23%
2021/07/13	47.5	189.63	75.6	191.95	181.50	-28	7,875	-0.36%
2021/07/12	45.5	180.47	62.1	182.65	187.00	-16.7	7,644	-0.22%
2021/07/09	48.1	173.18	39	172.68	171.00	9.1	7,354	0.12%
2021/07/08	42.2	168.50	45	170.00	170.00	-2.8	7,228	-0.04%
2021/07/07	26.2	166.04	39.1	166.72	167.50	-12.9	7,034	-0.18%
2021/07/06	3.2	160.49	7	160.50	160.50	-3.8	6,822	-0.06%
2021/07/05	21.2	162.42	165.5	161.31	161.50	-144.3	6,856	-2.10%	大賣/鉅額交易
2021/07/02	226.2	158.69	99.2	159.54	160.50	127	6,846	1.85%	大買/鉅額交易
2021/07/01	9	151.94	28.2	151.36	150.00	-19.2	6,993	-0.27%
2021/06/30	22	160.50	40.1	158.41	155.50	-18.1	6,981	-0.26%
2021/06/29	7	155.14	7.1	155.87	154.00	-0.1	6,883	0.00%
2021/06/28	3.2	154.29	13.1	156.15	156.50	-9.9	6,977	-0.14%
2021/06/25	34	156.50	23.2	157.23	155.00	10.8	6,965	0.16%
2021/06/24	40.3	156.13	55	156.12	155.50	-14.7	6,906	-0.21%
2021/06/23	43	152.22	59	152.18	152.00	-16	6,737	-0.24%
2021/06/22	16	150.53	16.1	150.60	148.50	-0.1	6,674	0.00%
2021/06/21	4	147.50	15.1	149.13	149.50	-11.1	6,650	-0.17%
2021/06/18	11.1	150.99	14	149.71	149.00	-2.9	6,656	-0.04%
2021/06/17	4	147.25	27	146.76	151.00	-23	6,696	-0.34%
2021/06/16	47.1	150.23	18.1	152.85	148.50	29	6,684	0.43%
2021/06/15	8	149.63	22	150.43	151.00	-14	6,544	-0.21%
2021/06/11	38	148.37	25.5	148.56	147.00	12.5	6,582	0.19%
2021/06/10	91.2	149.12	106	150.61	147.00	-14.9	6,566	-0.23%	大賣/
2021/06/09	16.3	140.99	19	141.21	141.00	-2.7	6,218	-0.04%
2021/06/08	6	138.75	2	138.50	138.00	4	6,244	0.06%
2021/06/07	18.1	137.06	8	138.25	138.50	10.1	6,302	0.16%
2021/06/04	6.1	138.52	11.3	138.84	140.00	-5.2	6,304	-0.08%
2021/06/03	15	137.27	13	138.27	137.50	2	6,390	0.03%
2021/06/02	29	138.48	15	139.40	136.00	14	6,376	0.22%
2021/06/01	27	142.83	17	142.71	143.00	10	6,310	0.16%
2021/05/28	77	139.96	85	139.48	141.50	-8	6,278	-0.13%
2021/05/27	25	138.74	21	140.00	138.00	4	6,266	0.06%
2021/05/26	32	135.00	27	135.26	135.50	5	6,186	0.08%
2021/05/25	7	129.14	25	133.76	135.00	-18	5,925	-0.30%
2021/05/24	6	122.17	2	123.25	123.00	4	5,848	0.07%
2021/05/21	1.3	121.60	1	122.00	122.00	0.3	5,878	0.00%
2021/05/20	22	122.27	21	117.17	117.00	1	5,981	0.02%
2021/05/19	5.1	119.71	3	119.67	121.50	2.1	6,021	0.03%
2021/05/18	11.2	120.50	9	121.39	123.00	2.2	6,011	0.04%
2021/05/17	4.1	114.52	6	112.83	117.00	-2	6,035	-0.03%
2021/05/14	10.1	121.57	2	113.75	116.00	8.1	6,001	0.13%
2021/05/13	2	112.25	5	119.00	121.50	-3	6,052	-0.05%
2021/05/12	16.5	111.80	17	111.65	113.00	-0.5	6,237	-0.01%
2021/05/11	3.3	122.05	22	120.16	119.00	-18.7	6,303	-0.30%
2021/05/10	5.1	130.29	3.1	132.11	129.50	2	6,376	0.03%
2021/05/07	7	132.00	7	130.79	134.50	0	6,490	0.00%
2021/05/06	5	126.60	9.1	126.90	124.00	-4.1	6,531	-0.06%
2021/05/05	13.2	130.16	7	129.71	127.00	6.2	6,646	0.09%
2021/05/04	37.2	130.69	15	130.81	129.00	22.2	6,867	0.32%
2021/05/03	20.4	145.88	5	143.00	141.50	15.4	7,454	0.21%
2021/04/29	8	157.31	8	158.88	156.00	0	7,692	0.00%
2021/04/28	5	158.10	9.2	160.39	158.00	-4.2	7,845	-0.05%
2021/04/27	7	157.14	16.4	157.35	159.00	-9.4	7,982	-0.12%
2021/04/26	0	0.00	1	153.00	152.00	-1	8,109	-0.01%
2021/04/23	4	148.91	5	149.90	152.00	-1	8,168	-0.01%
2021/04/22	20	154.03	8	154.81	148.50	12	8,232	0.15%
2021/04/21	11	157.77	10	156.10	156.00	1	8,435	0.01%
2021/04/20	10.1	157.76	11	158.73	159.00	-0.9	8,825	-0.01%
2021/04/19	2	153.50	8	155.06	158.00	-6	9,012	-0.07%
2021/04/16	4	154.63	3	154.33	152.50	1	9,471	0.01%
2021/04/15	5	154.10	5	153.80	156.00	0	9,474	0.00%
2021/04/14	16.1	154.16	20	156.60	155.00	-3.9	9,509	-0.04%
2021/04/13	5	160.60	4.1	160.00	158.50	0.9	9,638	0.01%
2021/04/12	14.1	165.45	102.1	169.39	163.00	-88	9,678	-0.91%	大賣/
2021/04/09	108.1	167.32	6.1	167.67	164.00	102	9,762	1.04%	大買/鉅額交易
2021/04/08	5	169.80	14.3	168.43	166.50	-9.3	9,878	-0.09%
2021/04/07	72.2	166.73	116.8	166.67	165.50	-44.6	9,876	-0.45%	大賣/
2021/04/06	16	156.00	9	156.06	157.00	7	9,798	0.07%
2021/04/01	26.5	155.56	5	156.30	153.00	21.5	10,358	0.21%
2021/03/31	19	153.32	18.1	153.56	156.00	1	10,433	0.01%
2021/03/30	0.1	148.00	2	148.01	149.00	-1.9	10,451	-0.02%
2021/03/29	14.2	145.81	3	147.33	147.50	11.2	10,529	0.11%
2021/03/26	4.2	143.63	7	144.71	145.50	-2.8	10,544	-0.03%
2021/03/25	2.3	139.96	0	0.00	141.00	2.3	10,589	0.02%
2021/03/24	4.5	143.72	2	144.25	142.50	2.5	10,613	0.02%
2021/03/23	1	141.50	13	142.19	142.50	-12	10,681	-0.11%
2021/03/22	12.2	141.13	2.1	141.03	141.00	10.1	10,744	0.09%
2021/03/19	9.2	145.64	17	145.65	144.50	-7.8	10,707	-0.07%
2021/03/18	2.1	147.75	0	0.00	148.00	2.1	10,725	0.02%
2021/03/17	19	147.26	3	148.32	146.00	16	10,821	0.15%
2021/03/16	21.4	147.12	15	147.97	146.50	6.4	10,811	0.06%
2021/03/15	14.2	148.26	6	148.42	147.50	8.2	10,953	0.07%
2021/03/12	23	153.17	27	152.19	152.00	-4	10,983	-0.04%
2021/03/11	6.1	148.44	11	149.95	150.50	-4.9	11,073	-0.04%
2021/03/10	157.1	149.95	132	150.12	148.00	25.1	11,186	0.22%	大買/大賣/
2021/03/09	34.5	143.32	35	145.13	149.50	-0.5	11,559	0.00%
2021/03/08	4	155.75	5	154.80	152.50	-1	12,197	-0.01%
2021/03/05	3	156.48	2	158.00	156.50	1	12,262	0.01%
2021/03/04	3.2	161.09	9.2	158.98	158.00	-6	12,337	-0.05%
2021/03/03	7	161.85	6	158.42	163.00	1	12,440	0.01%
2021/03/02	2.1	161.83	3	162.83	161.00	-0.9	12,817	-0.01%
2021/02/26	2.1	161.26	4	161.44	159.50	-2	12,899	-0.02%
2021/02/25	2	168.50	6	167.50	166.00	-4	12,939	-0.03%
2021/02/24	1	168.51	4	169.88	166.50	-3	13,244	-0.02%
2021/02/23	4.2	168.12	2	167.75	167.50	2.2	13,435	0.02%
2021/02/22	6	170.25	4.1	170.52	171.00	1.9	13,582	0.01%
2021/02/19	4	165.25	8	166.00	167.00	-4	13,916	-0.03%
2021/02/18	8	163.19	3	163.00	164.50	5	14,899	0.03%
2021/02/17	8.1	162.88	7.2	162.58	164.50	0.9	15,466	0.01%
2021/02/05	8	157.81	9	156.94	156.00	-1	15,559	-0.01%
2021/02/04	5	158.80	11	158.45	159.50	-6	15,583	-0.04%
2021/02/03	38	168.59	23.5	165.52	163.00	14.5	15,439	0.09%
2021/02/02	12	160.63	17	162.62	168.00	-5	15,199	-0.03%
2021/02/01	13.1	152.91	14	151.89	155.50	-0.9	15,066	-0.01%
2021/01/29	18.1	160.93	22	159.20	155.00	-4	14,987	-0.03%
2021/01/28	16.1	162.22	12.1	160.34	160.00	4.1	14,856	0.03%
2021/01/27	23.3	165.62	32	167.02	166.50	-8.8	14,893	-0.06%
2021/01/26	21.5	167.83	24.7	167.28	163.00	-3.3	14,728	-0.02%
2021/01/25	56	170.83	43.6	171.67	167.00	12.4	14,401	0.09%
2021/01/22	27	160.20	34	162.32	166.00	-7	13,660	-0.05%
2021/01/21	19	150.82	27.5	151.58	151.00	-8.5	13,328	-0.06%
2021/01/20	25	149.38	22.3	148.44	146.50	2.7	13,151	0.02%
2021/01/19	21	147.93	30	148.50	150.00	-9	12,974	-0.07%
2021/01/18	8	141.63	10.1	140.01	142.50	-2.1	12,790	-0.02%
2021/01/15	18.4	144.31	12	145.46	142.50	6.4	12,768	0.05%
2021/01/14	26	148.75	20.1	150.22	146.00	5.9	12,692	0.05%
2021/01/13	21	147.52	39	146.81	149.00	-18	12,473	-0.14%
2021/01/12	41	142.50	33	142.23	140.00	8	12,074	0.07%
2021/01/11	100	139.65	111.1	141.32	144.50	-11.1	11,881	-0.09%	大賣/
2021/01/08	2	133.00	11	133.32	134.00	-9	11,457	-0.08%
2021/01/07	6.2	133.42	16	133.03	132.50	-9.8	11,486	-0.09%
2021/01/06	47.1	136.56	36	134.01	133.50	11.1	11,728	0.09%
2021/01/05	10	137.45	2	137.25	138.50	8	11,645	0.07%
2021/01/04	5	136.80	22	137.48	138.50	-17	11,776	-0.14%
2020/12/31	18	138.28	9	140.17	135.00	9	11,690	0.08%
2020/12/30	12	138.42	10.3	137.31	137.00	1.7	11,732	0.01%
2020/12/29	48	136.31	41	137.09	136.50	7	11,841	0.06%
2020/12/28	79	137.02	59.3	136.49	138.00	19.7	11,835	0.17%
2020/12/25	5.1	129.01	17.1	129.70	131.00	-12.1	11,339	-0.11%
2020/12/24	29	128.59	28	128.04	127.00	1	11,406	0.01%
2020/12/23	7	125.14	12	126.33	128.00	-5	11,591	-0.04%
2020/12/22	7	124.71	13	124.77	122.00	-6	11,699	-0.05%
2020/12/21	9	122.89	6	123.50	126.00	3	11,830	0.03%
2020/12/18	8.1	125.11	34	123.12	123.00	-25.9	11,962	-0.22%
2020/12/17	59	125.25	31	125.31	125.50	28	12,014	0.23%
2020/12/16	6	123.33	10.1	123.66	123.50	-4.1	12,000	-0.03%
2020/12/15	5	120.70	8	119.94	119.00	-3	12,041	-0.02%
2020/12/14	6	121.83	4	122.13	121.00	2	12,254	0.02%
2020/12/11	9	122.11	22	123.00	121.50	-13	12,564	-0.10%
2020/12/10	14	125.25	7	125.14	125.00	7	12,969	0.05%
2020/12/09	49.2	128.83	79.1	129.47	128.50	-29.9	13,476	-0.22%
2020/12/08	26	124.00	8	124.00	124.50	18	13,588	0.13%
2020/12/07	23	124.15	20	123.55	123.00	3	13,556	0.02%
2020/12/04	12	128.04	25	128.64	129.00	-13	13,392	-0.10%
2020/12/03	68	132.87	63.1	130.31	128.00	4.9	13,218	0.04%
2020/12/02	123	130.04	110.3	130.68	131.00	12.7	12,834	0.10%	大買/大賣/
2020/12/01	14	122.36	9	121.61	123.50	5	12,089	0.04%
2020/11/30	22	123.11	10	122.85	121.50	12	12,080	0.10%
2020/11/27	22	122.77	67	123.37	122.00	-45	11,996	-0.38%
2020/11/26	93	124.13	96	123.30	124.50	-3	11,870	-0.03%
2020/11/25	28.4	118.68	59	118.49	117.00	-30.7	11,431	-0.27%
2020/11/24	22.2	121.07	18.1	121.53	120.50	4.1	11,304	0.04%
2020/11/23	38	125.38	15	125.43	122.00	23	11,216	0.21%
2020/11/20	26	121.21	42	123.13	126.00	-16	10,951	-0.15%
2020/11/19	20.7	121.17	15.8	122.07	121.00	4.8	10,676	0.04%
2020/11/18	36.1	120.32	40	121.03	121.50	-4	10,487	-0.04%
2020/11/17	159	123.03	191	123.09	118.50	-32	10,075	-0.32%	大買/大賣/
2020/11/16	126	115.26	128.9	117.78	119.00	-2.9	9,131	-0.03%	大買/大賣/
2020/11/13	50.3	107.58	22.2	106.99	108.50	28.1	8,563	0.33%
2020/11/12	8	103.75	12	103.63	104.50	-4	8,433	-0.05%
2020/11/11	3	102.17	5	102.50	102.50	-2	8,359	-0.02%
2020/11/10	13	102.19	4	101.75	100.50	9	8,369	0.11%
2020/11/09	7	103.93	7	103.79	104.00	0	8,364	0.00%
2020/11/06	12.1	103.50	12	103.63	103.00	0.1	8,358	0.00%
2020/11/05	9.1	101.95	11	102.45	103.00	-2	8,347	-0.02%
2020/11/04	17	103.97	13	103.92	102.50	4	8,368	0.05%
2020/11/03	3	101.17	0.1	102.00	100.50	2.9	8,487	0.03%
2020/11/02	3	98.80	7	98.79	99.50	-4	8,522	-0.05%
2020/10/30	2	100.00	7	99.60	98.50	-5	8,509	-0.06%
2020/10/29	5	100.40	15	100.04	100.50	-10	8,513	-0.12%
2020/10/28	12	103.63	4	103.13	102.00	8	8,516	0.09%
2020/10/27	2	101.75	10	103.50	104.50	-8	8,513	-0.09%
2020/10/26	6	103.67	86	103.43	102.00	-80	8,498	-0.94%
2020/10/23	94	103.37	17	102.85	104.00	77	8,564	0.90%
2020/10/22	10	101.20	8	101.00	101.00	2	8,547	0.02%
2020/10/21	7	103.29	79	102.53	102.50	-72	8,582	-0.84%
2020/10/20	1	102.50	2	103.00	102.50	-1	8,585	-0.01%
2020/10/19	4	102.50	29	102.50	103.00	-25	8,628	-0.29%
2020/10/16	8	103.31	0	0.00	101.00	8	8,639	0.09%
2020/10/15	10	104.10	12	103.71	103.50	-2	8,629	-0.02%
2020/10/14	24	107.35	24.3	107.43	105.00	-0.3	8,754	0.00%
2020/10/13	10	104.60	17	105.50	106.00	-7	8,527	-0.08%
2020/10/12	14	104.43	46	105.16	106.00	-32	8,498	-0.38%
2020/10/08	12	101.79	37	101.20	101.00	-25	8,424	-0.30%
2020/10/07	48	105.43	47	104.70	102.50	1	8,470	0.01%
2020/10/06	75	104.54	19.2	104.74	104.50	55.8	8,478	0.66%
2020/10/05	62	103.31	31	102.90	103.50	31	8,798	0.35%
2020/09/30	21	100.72	13	100.37	101.50	8	9,160	0.09%
2020/09/29	11	100.72	2	100.75	101.00	9	9,258	0.10%
2020/09/28	23	99.53	34	100.84	102.00	-11	9,259	-0.12%
2020/09/25	49	98.74	71	97.32	94.60	-22	9,281	-0.24%
2020/09/24	22	99.11	39	98.21	97.10	-17	9,450	-0.18%
2020/09/23	34	100.20	24	100.28	102.00	10	9,534	0.10%
2020/09/22	10	97.57	68	96.28	98.00	-58	9,348	-0.62%
2020/09/21	37	99.04	10	99.19	97.40	27	9,295	0.29%
2020/09/18	37	100.03	46	99.02	98.60	-9	9,229	-0.10%
2020/09/17	18	100.86	24.1	101.43	100.00	-6.1	9,114	-0.07%
2020/09/16	47	101.18	18	100.89	100.00	29	8,922	0.33%
2020/09/15	104	100.57	95	99.66	102.00	9	8,637	0.10%	大買/
2020/09/14	42	99.55	36	99.02	96.70	6	8,137	0.07%
2020/09/11	85	93.45	45	92.91	95.30	40	7,562	0.53%
2020/09/10	4	89.63	4	89.43	89.20	0	7,233	0.00%
2020/09/09	2	88.30	1	87.60	89.00	1	7,201	0.01%
2020/09/08	1	87.60	1	87.90	88.20	0	7,241	0.00%
2020/09/07	1	87.60	15.1	87.96	87.40	-14.1	7,315	-0.19%
2020/09/04	2	87.10	1	87.00	87.40	1	7,363	0.01%
2020/09/03	15	89.77	4	88.53	88.00	11	7,371	0.15%
2020/09/02	1	86.40	8	86.16	87.30	-7	7,348	-0.10%
2020/08/31	1	86.50	1	87.10	86.30	0	7,492	0.00%
2020/08/28	1	86.70	0	0.00	87.20	1	7,879	0.01%
2020/08/27	5	88.80	2	88.65	88.10	3	7,968	0.04%
2020/08/26	9	88.37	11	88.54	89.50	-2	8,010	-0.02%
2020/08/25	4	84.95	4	85.00	85.00	0	7,989	0.00%
2020/08/24	1	83.60	21	84.07	85.00	-20	8,016	-0.25%
2020/08/21	38	83.86	45.2	82.99	84.50	-7.2	8,076	-0.09%
2020/08/20	37	82.70	33	81.81	81.50	4	8,083	0.05%
2020/08/19	46	87.52	28	86.97	86.20	18	8,041	0.22%
2020/08/18	6	89.22	20	89.20	88.80	-14	8,071	-0.17%
2020/08/17	2	92.75	2	91.70	91.70	0	8,058	0.00%
2020/08/14	2	92.40	2	92.25	92.60	0	8,104	0.00%
2020/08/13	4	93.03	2	92.15	91.60	2	8,157	0.02%
2020/08/12	3	93.50	4	92.75	93.10	-1	8,303	-0.01%
2020/08/11	2	95.90	3	96.13	94.60	-1	8,348	-0.01%
2020/08/10	3	98.80	22	97.77	96.10	-19	8,378	-0.23%
2020/08/07	46	99.63	60	99.97	98.50	-14	8,401	-0.17%
2020/08/05	6	97.73	13	97.69	97.50	-7	8,329	-0.08%
2020/08/04	31	96.54	3	96.40	96.60	28	8,709	0.32%
2020/08/03	6	96.70	5	96.30	96.10	1	9,128	0.01%
2020/07/31	6	95.02	9	96.16	97.20	-3	9,216	-0.03%
2020/07/30	7	94.00	2.8	94.36	94.50	4.2	9,312	0.05%
2020/07/29	9	92.78	12	92.93	93.80	-3	9,369	-0.03%
2020/07/28	34	93.68	39	93.38	91.90	-5	9,396	-0.05%
2020/07/27	22	96.67	18	96.22	95.90	4	9,428	0.04%
2020/07/24	26	98.17	18	97.67	96.10	8	9,679	0.08%
2020/07/23	6	98.93	5	99.18	98.60	1	9,680	0.01%
2020/07/22	30	98.91	7	98.59	99.10	23	9,783	0.24%
2020/07/21	25	96.99	20	97.26	97.70	5	9,763	0.05%
2020/07/20	27	95.64	43.1	95.61	95.40	-16.1	9,771	-0.16%
2020/07/17	12	98.78	11	98.87	97.20	1	9,794	0.01%
2020/07/16	24	97.20	25	96.19	96.30	-1	9,711	-0.01%
2020/07/15	31	98.37	3	96.57	96.00	28	9,738	0.29%
2020/07/14	18	99.36	12	99.10	97.70	6	9,932	0.06%
2020/07/13	6	101.75	5	101.50	102.00	1	9,837	0.01%
2020/07/10	59	102.00	70.1	102.45	101.00	-11.1	9,772	-0.11%
2020/07/09	89	109.46	50.2	110.09	107.00	38.8	9,605	0.40%
2020/07/08	39	107.59	110	102.86	110.50	-71	9,125	-0.78%	大賣/
2020/07/07	18	100.99	17	101.03	101.00	1	8,593	0.01%
2020/07/06	48	100.44	16	100.84	101.00	32	8,494	0.38%
2020/07/03	79.3	100.87	48	99.55	98.20	31.3	8,424	0.37%
2020/07/02	50.1	99.14	48	98.86	99.10	2.1	8,282	0.02%
2020/07/01	53.1	94.41	81	93.08	95.60	-27.9	7,965	-0.35%
2020/06/30	4.1	90.23	1	90.60	90.50	3.1	7,750	0.04%
2020/06/29	30	90.28	7	90.31	90.60	23	7,847	0.29%
2020/06/24	16.1	92.11	0	0.00	91.90	16.1	7,896	0.20%
2020/06/23	8.1	92.82	9	93.07	92.20	-0.9	8,098	-0.01%
2020/06/22	11.1	93.95	10	93.82	93.40	1.1	8,226	0.01%
2020/06/19	7.1	94.20	11	94.08	93.40	-3.9	8,300	-0.05%
2020/06/18	5	93.36	6	93.28	93.10	-1	8,361	-0.01%
2020/06/17	4	92.83	9	92.98	93.00	-5	8,467	-0.06%
2020/06/16	7	92.01	21	92.70	93.30	-14	8,585	-0.16%
2020/06/15	23	90.87	26	91.26	89.90	-3	8,755	-0.03%
2020/06/12	20	89.20	5	89.70	91.40	15	8,897	0.17%
2020/06/11	20	93.27	22	92.26	90.10	-2	9,037	-0.02%
2020/06/10	13	94.86	37	94.59	94.50	-24	9,128	-0.26%
2020/06/09	0	93.50	3	93.17	93.70	-3	9,272	-0.03%
2020/06/08	14	94.13	61	94.49	93.00	-47	9,412	-0.50%
2020/06/05	32	94.00	1	94.00	94.00	31	9,435	0.33%
2020/06/04	46	93.88	20	94.13	93.50	26	9,492	0.27%
2020/06/03	77	95.33	70	94.88	93.70	7	9,494	0.07%
2020/06/02	20	92.65	55	92.91	91.10	-35	9,284	-0.38%
2020/06/01	65	91.62	11	91.75	91.90	54	9,379	0.58%
2020/05/29	13	87.72	5	88.38	90.80	8	9,702	0.08%
2020/05/28	3	88.50	3	89.73	87.80	0	9,720	0.00%
2020/05/27	15	89.34	15	89.41	88.80	0	9,788	0.00%
2020/05/26	10	88.90	5	88.66	88.50	5	9,806	0.05%
2020/05/25	15	86.63	34	86.00	88.80	-19	9,789	-0.19%
2020/05/22	55	86.31	32	86.36	85.90	23	9,781	0.24%
2020/05/21	48	87.56	40	87.93	88.80	8	9,752	0.08%
2020/05/20	12	85.85	9	85.86	85.30	3	9,695	0.03%
2020/05/19	8	86.54	16.4	86.02	86.70	-8.4	9,667	-0.09%
2020/05/18	8	88.62	14	87.12	85.80	-6	9,616	-0.06%
2020/05/15	8	91.10	7	91.56	91.10	1	9,483	0.01%
2020/05/14	6	93.60	3	94.00	92.30	3	9,493	0.03%
2020/05/13	19	93.74	21.1	93.96	95.30	-2.1	9,489	-0.02%
2020/05/12	27	95.65	20	94.72	93.40	7	9,548	0.07%
2020/05/11	84	99.54	56.1	98.87	97.50	27.9	9,540	0.29%
2020/05/08	36	94.63	36	95.09	96.10	0	9,189	0.00%
2020/05/07	37.9	90.46	16	90.90	91.40	21.9	8,821	0.25%
2020/05/06	9	89.91	114	89.93	89.00	-105	8,781	-1.20%	大賣/鉅額交易
2020/05/05	22	88.40	98	88.37	88.50	-76	8,759	-0.87%
2020/05/04	7	88.90	31	88.76	88.50	-24	9,065	-0.26%
2020/04/30	110	92.22	13	91.12	90.60	97	9,148	1.06%	大買/
2020/04/29	20	92.85	129	92.90	91.50	-109	9,139	-1.19%	大賣/鉅額交易
2020/04/28	15	89.56	2	89.40	89.80	13	8,958	0.15%
2020/04/27	6	88.50	13	89.07	88.70	-7	9,014	-0.08%
2020/04/24	5	87.14	3	87.57	87.60	2	8,918	0.02%
2020/04/23	7	88.03	3	88.10	87.00	4	8,920	0.04%
2020/04/22	15	85.37	12	86.48	87.50	3	8,959	0.03%
2020/04/21	10	87.55	9	86.38	86.10	1	8,978	0.01%
2020/04/20	15	86.61	6	86.97	87.90	9	9,018	0.10%
2020/04/17	22	91.24	26	90.92	88.10	-4	8,971	-0.04%
2020/04/16	16	87.89	1	87.30	87.80	15	8,827	0.17%
2020/04/15	5	87.86	3	88.23	87.80	2	8,853	0.02%
2020/04/14	7	86.53	25	86.95	88.00	-18	9,047	-0.20%
2020/04/13	24	85.16	18	85.02	85.30	6	9,083	0.07%
2020/04/10	18	86.69	4	86.68	86.20	14	9,123	0.15%
2020/04/09	51	88.33	7.4	88.91	86.50	43.6	9,195	0.47%
2020/04/08	4.9	90.18	42.8	91.12	89.60	-37.9	9,340	-0.41%
2020/04/07	20.1	86.45	49	87.15	87.30	-29	9,232	-0.31%
2020/04/06	37	81.20	15	80.56	81.20	22	9,085	0.24%
2020/04/01	18	77.99	31	78.60	79.50	-13	9,076	-0.14%
2020/03/31	74	78.84	31	79.40	77.90	43	9,050	0.48%
2020/03/30	7	75.41	37	75.88	78.40	-30	9,000	-0.33%
2020/03/27	23	77.68	52.1	77.17	75.70	-29.1	8,991	-0.32%
2020/03/26	24	73.80	16	74.75	75.70	8	8,840	0.09%
2020/03/25	9	75.22	14	74.24	75.70	-5	8,754	-0.06%
2020/03/24	54	67.89	16	68.89	69.80	38	8,674	0.44%
2020/03/23	12	63.18	79.1	62.46	63.80	-67.1	8,641	-0.78%
2020/03/20	45	60.36	24	62.62	63.30	21	8,804	0.24%
2020/03/19	15	59.14	22	58.88	57.60	-7	8,700	-0.08%
2020/03/18	23	71.56	40	71.03	64.00	-17	8,591	-0.20%
2020/03/17	35	73.09	17	74.02	70.50	18	8,513	0.21%
2020/03/16	25	81.34	35	80.77	75.60	-10	8,509	-0.12%
2020/03/13	51	80.54	7	80.46	83.50	44	8,405	0.52%
2020/03/12	16	85.88	20	88.20	87.70	-4	8,233	-0.05%
2020/03/11	7	93.73	14	94.44	92.40	-7	8,168	-0.09%
2020/03/10	53	93.72	20	93.27	95.90	33	8,272	0.40%
2020/03/09	20	93.97	116	94.84	92.40	-96	8,457	-1.14%	大賣/
2020/03/06	31	99.74	71	99.78	98.60	-40	8,419	-0.47%
2020/03/05	8	99.80	6	99.70	99.60	2	8,434	0.02%
2020/03/04	33	98.68	54	98.15	96.80	-21	8,409	-0.25%
2020/03/03	5	96.52	32	96.47	95.70	-27	8,435	-0.32%
2020/03/02	8	91.36	5	92.16	94.40	3	8,804	0.03%
2020/02/27	7	92.01	9	94.48	90.00	-2	9,012	-0.02%
2020/02/26	4	97.20	8	96.88	96.00	-4	8,934	-0.04%
2020/02/25	7	95.87	9	95.48	97.80	-2	8,892	-0.02%
2020/02/24	7	95.39	1	95.60	95.00	6	8,833	0.07%
2020/02/21	1	98.00	1	97.30	97.80	0	8,794	0.00%
2020/02/20	32	98.52	11	98.33	97.60	21	8,782	0.24%
2020/02/19	5	97.42	7	97.70	97.70	-2	8,733	-0.02%
2020/02/18	11	97.05	10	96.59	96.50	1	8,702	0.01%
2020/02/17	21	97.44	4	97.70	97.20	17	8,639	0.20%
2020/02/14	42	100.47	2	100.00	99.90	40	8,553	0.47%
2020/02/13	54	102.76	9	101.61	100.00	45	8,543	0.53%
2020/02/12	20	102.60	34	102.07	101.00	-14	8,589	-0.16%
2020/02/11	35	99.13	2	98.60	99.70	33	8,629	0.38%
2020/02/10	47	97.32	3	95.30	95.40	44	8,773	0.50%
2020/02/07	31	100.35	6	98.60	97.00	25	9,047	0.28%
2020/02/06	24	98.82	26	99.36	100.50	-2	9,113	-0.02%
2020/02/05	49	99.92	56	99.12	97.80	-7	9,034	-0.08%
2020/02/04	43	95.41	31	96.23	96.40	12	8,705	0.14%
2020/02/03	34	91.61	41	90.60	94.90	-7	8,610	-0.08%
2020/01/31	5	89.22	129	89.04	91.20	-124	8,511	-1.46%	大賣/鉅額交易
2020/01/30	32	88.72	35	89.43	87.30	-3	8,531	-0.04%
2020/01/20	6	95.20	15	96.45	96.90	-9	8,456	-0.11%
2020/01/17	8	94.75	13	95.53	94.50	-5	8,431	-0.06%
2020/01/16	18	94.66	10	94.34	95.30	8	8,427	0.09%
2020/01/15	90	96.06	25	96.17	95.80	65	8,401	0.77%
2020/01/14	56	94.52	26	94.43	95.20	30	8,835	0.34%
2020/01/13	21	90.71	9	90.97	90.70	12	9,053	0.13%
2020/01/10	22	89.06	7	89.50	89.30	15	9,268	0.16%
2020/01/09	18	91.59	8	91.79	91.80	10	9,510	0.11%
2020/01/08	68	92.03	24	93.98	90.20	44	10,031	0.44%
2020/01/07	16	99.54	42	98.29	97.60	-26	10,026	-0.26%
2020/01/06	8	101.69	16	100.78	100.00	-8	10,400	-0.08%
2020/01/03	15	102.77	67	101.58	101.50	-52	10,881	-0.48%
2020/01/02	75	104.68	23	104.26	105.00	52	11,064	0.47%
2019/12/31	4	98.03	2	99.00	99.50	2	10,948	0.02%
2019/12/30	8	99.63	4	100.25	99.00	4	11,076	0.04%
2019/12/27	5	102.00	4	101.50	101.50	1	11,597	0.01%
2019/12/26	5	100.06	2	100.50	100.00	3	11,658	0.03%
2019/12/25	8	99.81	10	100.19	100.00	-2	11,688	-0.02%
2019/12/24	26	98.67	12	99.08	98.30	14	11,747	0.12%
2019/12/23	7	102.93	7	103.21	99.90	0	11,804	0.00%
2019/12/20	12	104.17	53	103.98	103.50	-41	11,897	-0.34%
2019/12/19	110	106.34	22	104.84	105.50	88	12,162	0.72%	大買/
2019/12/18	21	107.26	17	107.88	106.00	4	12,220	0.03%
2019/12/17	72	109.28	54	109.64	109.50	18	12,325	0.15%
2019/12/16	13	104.85	10	104.50	104.50	3	12,218	0.02%
2019/12/13	72	106.68	69	105.64	104.50	3	12,755	0.02%
2019/12/12	7	105.00	13	104.00	104.50	-6	13,105	-0.05%
2019/12/11	29	105.45	14	105.11	104.00	15	13,238	0.11%
2019/12/10	7	101.79	2	102.00	102.00	5	13,436	0.04%
2019/12/09	7	104.43	0	0.00	103.50	7	13,574	0.05%
2019/12/06	11	105.23	5	105.40	105.50	6	13,831	0.04%
2019/12/05	7	105.00	7	105.64	104.00	0	14,405	0.00%
2019/12/04	15	110.40	15	109.13	107.50	0	14,663	0.00%
2019/12/03	13	107.88	28	106.98	108.50	-15	14,865	-0.10%
2019/12/02	80	105.35	78	107.92	106.00	2	15,401	0.01%
2019/11/29	84	112.17	89	112.35	111.50	-5	15,404	-0.03%
2019/11/28	26	113.67	40	114.26	112.00	-14	15,298	-0.09%
2019/11/27	29	110.95	24	111.27	111.00	5	14,921	0.03%
2019/11/26	36	105.13	17	105.53	108.50	19	14,529	0.13%
2019/11/25	2	98.90	0	0.00	98.90	2	14,310	0.01%
2019/11/21	2	92.25	1	93.90	94.20	1	14,551	0.01%
2019/11/20	2	94.00	5	92.80	94.20	-3	14,664	-0.02%
2019/11/19	0	0.00	3	97.60	97.50	-3	14,688	-0.02%
2019/11/18	0	0.00	7	100.36	101.00	-7	14,718	-0.05%
2019/11/15	0	0.00	1	102.00	99.90	-1	14,824	-0.01%
2019/11/14	1	100.00	4	100.75	101.00	-3	14,868	-0.02%
2019/11/13	3	101.33	0	0.00	102.00	3	14,962	0.02%
2019/11/12	2	97.00	15	98.55	98.10	-13	15,137	-0.09%
2019/11/11	10	104.45	15	105.33	103.00	-5	15,473	-0.03%
2019/11/08	28	110.36	22	109.77	108.50	6	15,364	0.04%
2019/11/07	47	111.82	31	111.61	109.50	16	15,210	0.11%
2019/11/06	29	118.43	18	119.28	115.00	11	15,132	0.07%
2019/11/05	25	121.08	19	121.79	124.00	6	14,872	0.04%
2019/11/04	17	114.62	4	115.50	115.00	13	14,941	0.09%
2019/11/01	13	111.65	17	111.74	114.50	-4	15,078	-0.03%
2019/10/31	15	108.97	15	107.57	108.50	0	15,118	0.00%
2019/10/30	5	110.40	8	109.56	112.00	-3	15,199	-0.02%
2019/10/29	16	114.06	5	114.40	109.50	11	15,252	0.07%
2019/10/28	3	116.67	11	117.36	116.50	-8	15,252	-0.05%
2019/10/25	20	115.00	21	114.71	113.50	-1	15,235	-0.01%
2019/10/24	2	116.00	15	115.17	115.50	-13	15,301	-0.08%
2019/10/23	9	116.28	32	115.39	115.00	-23	15,372	-0.15%
2019/10/22	64	116.73	79	118.08	119.00	-15	15,430	-0.10%
2019/10/21	44	109.07	31	111.60	113.00	13	15,094	0.09%
2019/10/18	21	109.14	20	109.58	108.00	1	15,045	0.01%
2019/10/17	23	103.96	81	105.48	110.00	-58	15,039	-0.39%
2019/10/16	58	104.84	22	107.93	100.50	36	14,737	0.24%
2019/10/15	43	107.09	41	106.77	106.00	2	14,272	0.01%
2019/10/14	63	107.17	36	107.89	107.50	27	14,100	0.19%
2019/10/09	80	94.71	85	98.82	100.50	-5	13,740	-0.04%
2019/10/08	32	90.93	31	90.11	91.40	1	13,266	0.01%
2019/10/07	4	88.98	11	88.31	88.70	-7	13,351	-0.05%
2019/10/04	33	88.67	25	87.91	87.60	8	13,312	0.06%
2019/10/03	123	88.40	113	88.90	88.30	10	13,326	0.08%	大買/大賣/
2019/10/02	11	85.25	11	85.28	85.80	0	12,862	0.00%
2019/10/01	7	84.16	7	84.41	84.70	0	12,819	0.00%
2019/09/27	15	82.95	17	81.72	83.90	-2	12,934	-0.02%
2019/09/26	50	84.54	71	83.73	84.40	-21	12,980	-0.16%
2019/09/25	15	83.11	12	83.03	83.90	3	12,975	0.02%
2019/09/24	52	83.98	63	83.14	82.60	-11	13,061	-0.08%
2019/09/23	25	87.58	24	87.33	87.50	1	12,912	0.01%
2019/09/20	48	87.31	12	87.29	87.30	36	13,227	0.27%
2019/09/19	9	86.33	22	86.40	86.60	-13	13,442	-0.10%
2019/09/18	67	86.85	69	86.89	86.00	-2	13,397	-0.01%
2019/09/17	42	85.72	28	84.93	85.40	14	12,890	0.11%
2019/09/16	19	82.53	19	83.43	84.00	0	12,510	0.00%
2019/09/12	40	82.63	93	83.06	82.00	-53	12,372	-0.43%
2019/09/11	12	81.92	176	81.90	80.50	-164	12,101	-1.36%	大賣/鉅額交易
2019/09/10	58	80.99	92	81.25	81.20	-34	11,925	-0.29%
2019/09/09	207	81.55	89	81.73	83.00	118	11,628	1.01%	大買/鉅額交易
2019/09/06	61	78.23	211	78.91	78.00	-150	10,977	-1.37%	大賣/鉅額交易
2019/09/05	173	77.17	53	76.88	76.20	120	10,564	1.14%	大買/鉅額交易
2019/09/04	244	73.47	105	74.95	77.10	139	10,169	1.37%	大買/大賣/鉅額交易
2019/09/03	37	70.14	60	70.54	70.10	-23	9,589	-0.24%
2019/09/02	29	67.61	12	68.63	68.70	17	9,455	0.18%
2019/08/30	16	67.91	8	67.85	67.00	8	9,453	0.08%
2019/08/29	3	66.73	10	66.30	67.50	-7	9,601	-0.07%
2019/08/28	4	65.40	2	64.85	65.90	2	9,688	0.02%
2019/08/27	14	65.94	11	65.45	66.00	3	9,756	0.03%
2019/08/26	15	66.15	6	65.68	66.00	9	9,649	0.09%
2019/08/23	23	69.54	28	69.81	69.50	-5	9,512	-0.05%
2019/08/22	7	71.93	7	72.26	71.50	0	9,384	0.00%
2019/08/21	2	70.80	2	70.70	71.40	0	9,339	0.00%
2019/08/20	30	71.72	31	71.94	70.50	-1	9,302	-0.01%
2019/08/19	27	70.93	18	71.05	70.80	9	9,206	0.10%
2019/08/16	8	70.96	5	70.98	70.10	3	9,176	0.03%
2019/08/15	41	71.07	44	70.80	71.20	-3	9,143	-0.03%
2019/08/14	104	74.14	122	74.64	74.20	-18	9,003	-0.20%	大買/大賣/
2019/08/13	27	71.74	36	71.31	71.30	-9	8,675	-0.10%
2019/08/12	1	70.80	8	71.68	71.10	-7	8,647	-0.08%
2019/08/08	17	71.17	29	71.30	71.40	-12	8,592	-0.14%
2019/08/07	8	69.36	10	69.71	69.90	-2	8,444	-0.02%
2019/08/06	38	67.13	13	67.55	69.20	25	8,398	0.30%
2019/08/05	56	71.04	37.2	70.43	66.80	18.8	8,224	0.23%
2019/08/02	26	71.57	26	72.40	72.70	0	8,045	0.00%
2019/08/01	3	71.70	15	71.95	73.50	-12	7,985	-0.15%
2019/07/31	9	71.13	5	71.16	71.00	4	7,850	0.05%
2019/07/30	32	73.30	27	72.46	71.70	5	7,746	0.06%
2019/07/29	2	74.20	7.2	74.08	73.80	-5.2	7,627	-0.07%
2019/07/26	4	73.95	9	73.86	74.30	-5	7,588	-0.07%
2019/07/25	13	72.95	7	73.97	74.60	6	7,550	0.08%
2019/07/24	22	73.44	20.2	73.62	72.80	1.8	7,436	0.02%
2019/07/23	57	73.36	85	72.87	72.80	-28	7,315	-0.38%
2019/07/22	62	72.93	51	72.91	74.00	11	7,166	0.15%
2019/07/19	56	71.14	50	71.10	72.40	6	6,836	0.09%
2019/07/18	19	69.33	19	68.56	68.90	0	6,579	0.00%
2019/07/17	49	70.36	49.1	70.14	69.00	-0.1	6,507	0.00%
2019/07/16	3	69.60	5	69.46	68.50	-2	6,374	-0.03%
2019/07/15	16	70.92	9.3	70.14	69.80	6.7	6,340	0.11%
2019/07/12	6	71.73	8	72.40	72.00	-2	6,566	-0.03%
2019/07/11	41	71.51	58	71.09	72.50	-17	6,451	-0.26%
2019/07/10	15	67.41	43	68.03	68.40	-28	6,067	-0.46%
2019/07/09	22	67.55	60.2	67.64	67.50	-38.2	5,994	-0.64%
2019/07/08	33	66.15	74	66.22	66.40	-41	5,837	-0.70%
2019/07/05	51	65.00	15	64.98	65.10	36	5,746	0.63%
2019/07/04	30	64.78	3	64.33	64.00	27	5,678	0.48%
2019/07/03	70	65.84	53	66.16	65.00	17	5,522	0.31%
2019/07/02	21	64.91	19	65.20	66.00	2	5,438	0.04%
2019/07/01	109	66.04	91	65.77	65.60	18	5,352	0.34%	大買/
2019/06/28	21	64.61	16	64.43	64.50	5	5,160	0.10%
2019/06/27	54	62.26	101	62.99	65.00	-47	5,060	-0.93%	大賣/
2019/06/26	43	60.25	43	60.97	60.20	0	4,783	0.00%
2019/06/25	47	57.10	34	57.04	57.10	13	4,876	0.27%
2019/06/24	11	57.15	17	57.58	57.40	-6	5,093	-0.12%
2019/06/21	21	57.62	28	56.80	56.10	-7	5,048	-0.14%
2019/06/20	40	56.04	47	56.05	56.60	-7	4,983	-0.14%
2019/06/19	9	54.60	26	54.69	55.10	-17	5,046	-0.34%
2019/06/18	9	53.11	15	53.13	53.00	-6	4,947	-0.12%
2019/06/17	4	52.45	8	52.35	52.80	-4	4,964	-0.08%
2019/06/14	11	51.99	11	52.55	52.00	0	5,048	0.00%
2019/06/13	2	52.55	4	52.40	53.00	-2	5,187	-0.04%
2019/06/12	27	52.66	25	52.27	52.10	2	5,480	0.04%
2019/06/11	8	51.38	8	51.34	52.10	0	5,405	0.00%
2019/06/10	8	51.81	20	51.70	51.50	-12	5,338	-0.22%
2019/06/06	9	49.83	18	50.32	50.80	-9	5,275	-0.17%
2019/06/05	21	49.96	17	50.44	49.95	4	5,209	0.08%
2019/06/04	15	48.41	12	48.72	48.55	3	5,016	0.06%
2019/06/03	30	45.11	47	46.56	48.15	-17	4,902	-0.35%
2019/05/31	0.2	43.80	3	43.83	43.80	-2.8	4,754	-0.06%
2019/05/30	0	0.00	1	42.35	42.50	-1	4,751	-0.02%
2019/05/27	1	41.06	0	0.00	41.35	1	4,812	0.02%
2019/05/24	1	41.55	4	41.68	41.50	-3	4,878	-0.06%
2019/05/23	0	0.00	1	40.55	41.25	-1	4,893	-0.02%
2019/05/22	37	43.21	13	42.93	41.80	24	4,936	0.49%
2019/05/21	20	40.98	22	40.72	42.20	-2	5,003	-0.04%
2019/05/20	11	40.99	3	41.05	41.40	8	5,012	0.16%
2019/05/17	9	43.68	8	43.84	43.80	1	5,016	0.02%
2019/05/16	7	45.39	0	0.00	45.25	7	5,312	0.13%
2019/05/15	2	47.50	0	0.00	47.50	2	5,368	0.04%
2019/05/14	0	0.00	1	46.45	46.70	-1	5,442	-0.02%
2019/05/13	12	48.44	8	49.07	47.80	4	5,543	0.07%
2019/05/10	13	51.48	16	50.47	51.00	-3	5,558	-0.05%
2019/05/09	3	50.70	12	51.18	50.40	-9	5,544	-0.16%
2019/05/08	6	50.01	3	50.60	50.70	3	5,517	0.05%
2019/05/07	4	50.98	0	0.00	51.20	4	5,530	0.07%
2019/05/06	13	51.15	4	50.95	50.70	9	5,630	0.16%
2019/05/03	3	52.30	3	53.00	52.70	0	5,628	0.00%
2019/05/02	4	52.40	6	52.30	53.00	-2	5,637	-0.04%
2019/04/30	0.2	50.60	2	49.90	50.50	-1.8	5,604	-0.03%
2019/04/29	7	50.30	5	51.04	50.00	2	5,725	0.03%
2019/04/26	11	50.76	11	50.93	51.70	0	5,741	0.00%
2019/04/25	1	52.60	0	0.00	52.50	1	5,731	0.02%
2019/04/24	2	52.90	22	52.64	52.90	-20	5,765	-0.35%
2019/04/23	12	53.99	10	53.97	53.50	2	5,780	0.03%
2019/04/22	6	54.30	1	54.80	54.00	5	5,789	0.09%
2019/04/19	12	53.77	12	54.22	54.00	0	5,830	0.00%
2019/04/18	48	54.48	50	55.79	53.70	-2	5,847	-0.03%
2019/04/17	4	52.63	0	0.00	52.70	4	5,583	0.07%
2019/04/16	1	52.70	0	0.00	52.70	1	5,734	0.02%
2019/04/15	1	51.70	2	51.80	53.00	-1	5,824	-0.02%
2019/04/12	2	51.90	21	53.11	52.00	-19	5,956	-0.32%
2019/04/11	0	0.00	3	53.93	53.10	-3	6,111	-0.05%
2019/04/10	1	53.80	7	53.91	54.00	-6	6,532	-0.09%
2019/04/09	5	54.36	2	54.65	54.00	3	7,067	0.04%
2019/04/08	29	54.87	22	54.65	54.30	7	7,208	0.10%
2019/04/03	1	53.10	1	53.00	53.30	0	7,461	0.00%
2019/04/02	3	55.43	4	55.10	54.30	-1	7,776	-0.01%
2019/04/01	16	54.91	12	55.22	54.00	4	7,759	0.05%
2019/03/29	12	54.55	13	54.54	54.00	-1	7,666	-0.01%
2019/03/28	52	54.70	56	54.85	52.80	-4	7,511	-0.05%
2019/03/27	53	51.67	62	52.18	53.90	-9	7,012	-0.13%
2019/03/26	3	48.98	14	48.92	49.00	-11	6,655	-0.17%
2019/03/25	1	48.90	13	48.82	48.45	-12	6,643	-0.18%
2019/03/22	16	49.97	22	50.04	49.90	-6	6,623	-0.09%
2019/03/21	1	48.80	2	48.85	48.85	-1	6,491	-0.02%
2019/03/20	1	49.25	12	49.04	48.80	-11	6,638	-0.17%
2019/03/19	6	49.23	4	49.20	49.05	2	6,655	0.03%
2019/03/18	110	48.86	83	48.80	48.70	27	6,553	0.41%	大買/
2019/03/15	76	49.00	58	48.85	47.50	18	6,382	0.28%
2019/03/14	14	46.79	13	46.61	46.25	1	6,063	0.02%
2019/03/13	0	0.00	1	46.15	46.10	-1	6,087	-0.02%
2019/03/12	0	0.00	1	46.05	46.00	-1	6,160	-0.02%
2019/03/08	2	44.63	2	44.88	45.20	0	6,283	0.00%
2019/03/07	8	45.53	2	45.90	45.40	6	6,448	0.09%
2019/03/06	1	47.15	8	47.23	46.80	-7	6,502	-0.11%
2019/03/05	1	47.55	1	47.85	47.50	0	6,528	0.00%
2019/03/04	0	0.00	6	46.86	47.80	-6	6,592	-0.09%
2019/02/27	2	47.30	3	47.27	46.90	-1	6,590	-0.02%
2019/02/26	6	48.23	4	48.28	47.80	2	6,617	0.03%
2019/02/25	4	48.25	4	48.54	47.80	0	6,610	0.00%
2019/02/22	1	47.60	6	47.97	47.55	-5	6,555	-0.08%
2019/02/21	14	48.43	4	48.23	48.45	10	6,544	0.15%
2019/02/20	22	48.90	17	48.29	47.95	5	6,498	0.08%
2019/02/19	1	48.25	2	48.40	48.00	-1	6,403	-0.02%
2019/02/18	4	47.65	5	47.93	47.60	-1	6,414	-0.02%
2019/02/15	20	48.39	44	49.15	47.55	-24	6,359	-0.38%
2019/02/14	9	46.84	2	46.85	46.75	7	6,030	0.12%
2019/02/13	17	46.10	5	45.81	46.10	12	5,949	0.20%
2019/02/12	2	45.75	15	45.68	46.20	-13	5,884	-0.22%
2019/02/11	1	44.55	8	44.14	44.55	-7	5,769	-0.12%
2019/01/30	0	0.00	1	43.20	43.00	-1	5,735	-0.02%
2019/01/29	6	43.03	0	0.00	43.15	6	5,798	0.10%
2019/01/28	2	44.15	2	44.30	44.10	0	5,802	0.00%
2019/01/25	15	44.26	3	44.48	44.15	12	5,810	0.21%
2019/01/24	5	43.58	7	43.68	43.40	-2	5,742	-0.03%
2019/01/23	16	43.15	12	42.98	43.30	4	5,746	0.07%
2019/01/22	3	42.62	3	42.97	42.50	0	5,729	0.00%
2019/01/21	9	42.34	11	43.18	42.90	-2	5,709	-0.04%
2019/01/17	21	43.03	27	43.57	43.05	-6	5,601	-0.11%
2019/01/16	7	44.96	16	44.69	44.40	-9	5,581	-0.16%
2019/01/15	5	45.28	0	0.00	44.95	5	5,569	0.09%
2019/01/14	3	45.07	1	46.10	44.70	2	5,556	0.04%
2019/01/10	44	45.51	43	45.72	45.50	1	5,491	0.02%
2019/01/09	26	45.60	21	46.03	45.10	5	5,407	0.09%
2019/01/08	23	45.81	23	45.60	45.70	0	5,307	0.00%
2019/01/07	41	45.62	11	45.42	44.15	30	5,135	0.58%
2019/01/04	28	44.68	66	44.29	45.00	-38	5,047	-0.75%
2019/01/03	50	46.98	41	46.41	45.85	9	4,916	0.18%
2019/01/02	53	48.07	45	48.08	48.50	8	4,756	0.17%
2018/12/28	67	46.82	74	46.91	47.90	-7	4,319	-0.16%
2018/12/27	10	43.90	73	43.69	43.90	-63	3,808	-1.65%
2018/12/26	110	44.44	60	45.78	42.00	50	3,655	1.37%	大買/
2018/12/25	39	43.65	28	43.70	44.85	11	3,311	0.33%
2018/12/24	2	41.25	5	40.89	41.75	-3	2,931	-0.10%
2018/12/22	2	38.85	0	0.00	39.10	2	2,883	0.07%
2018/12/21	2	37.85	2	38.58	39.40	0	2,892	0.00%
2018/12/20	2	39.00	0	0.00	38.50	2	2,885	0.07%
2018/12/19	0	0.00	3	40.47	40.15	-3	2,911	-0.10%
2018/12/14	1	41.75	0	0.00	41.85	1	2,893	0.03%
2018/12/13	15	43.00	22	42.93	43.00	-7	2,877	-0.24%
2018/12/12	29	41.30	19	41.98	42.45	10	2,716	0.37%
2018/12/07	0	0.00	10	39.70	39.90	-10	2,766	-0.36%
2018/12/06	6	39.60	14	39.35	39.50	-8	2,882	-0.28%
2018/12/05	18	42.02	13	41.63	41.55	5	2,854	0.18%
2018/12/04	17	42.19	17	42.22	41.80	0	2,842	0.00%
2018/12/03	13	41.86	5	42.19	42.45	8	2,839	0.28%
2018/11/30	17	41.12	25	41.59	40.25	-8	2,770	-0.29%
2018/11/29	15	40.30	5	40.07	40.40	10	2,639	0.38%
2018/11/28	8	38.29	8	38.18	38.60	0	2,650	0.00%
2018/11/27	10	37.87	21	37.80	37.95	-11	2,627	-0.42%
2018/11/26	3	36.68	2	36.73	36.70	1	2,557	0.04%
2018/11/23	7	37.31	13	36.88	36.15	-6	2,564	-0.23%
2018/11/22	10	37.37	8	36.83	36.50	2	2,519	0.08%
2018/11/21	7	36.34	6	36.18	36.45	1	2,504	0.04%
2018/11/20	11	36.05	2	36.10	36.05	9	2,495	0.36%
2018/11/19	0	0.00	10	36.52	36.55	-10	2,480	-0.40%
2018/11/16	1	36.60	1	36.35	36.10	0	2,479	0.00%
2018/11/15	19	36.25	0	0.00	36.20	19	2,482	0.77%
2018/11/14	3	38.53	0	0.00	38.00	3	2,415	0.12%
2018/11/13	2	36.10	2	37.78	39.65	0	2,406	0.00%
2018/11/09	11	39.56	10	39.77	39.35	1	2,445	0.04%
2018/11/08	7	41.61	1	40.30	40.15	6	2,469	0.24%
2018/11/07	0	0.00	1	41.85	41.35	-1	2,494	-0.04%
2018/11/06	13	41.55	16	41.83	41.00	-3	2,523	-0.12%
2018/11/05	1	40.90	3	41.00	40.90	-2	2,478	-0.08%
2018/11/02	1	39.85	3	40.37	40.30	-2	2,474	-0.08%
2018/11/01	4	39.99	28	40.19	39.80	-24	2,459	-0.98%
2018/10/31	24	38.51	1	38.35	38.40	23	2,464	0.93%
2018/10/30	0	0.00	5	36.26	36.80	-5	2,458	-0.20%
2018/10/29	1	35.90	3	35.92	36.20	-2	2,473	-0.08%
2018/10/26	0	0.00	1	37.30	35.90	-1	2,504	-0.04%
2018/10/25	5	36.44	2	37.00	36.50	3	2,539	0.12%
2018/10/24	5	39.37	7	39.51	39.40	-2	2,583	-0.08%
2018/10/23	6	40.82	3	40.97	40.25	3	2,666	0.11%
2018/10/22	2	42.63	1	42.50	42.35	1	2,671	0.04%
2018/10/19	12	40.69	3	42.05	42.45	9	2,701	0.33%
2018/10/18	0	0.00	1	40.45	40.45	-1	2,745	-0.04%
2018/10/17	0	0.00	1	40.30	40.45	-1	2,849	-0.04%
2018/10/16	0	0.00	1	40.75	39.95	-1	2,978	-0.03%
2018/10/12	10	37.10	15	37.55	39.30	-5	3,074	-0.16%
2018/10/11	9	37.66	18	37.75	37.50	-9	3,112	-0.29%
2018/10/09	0	0.00	15	42.01	41.65	-15	3,142	-0.48%
2018/10/08	1	42.20	0	0.00	42.75	1	3,154	0.03%
2018/10/05	4	44.41	8	44.04	43.55	-4	3,258	-0.12%
2018/10/04	6	46.75	0	0.00	46.20	6	3,325	0.18%
2018/10/03	13	48.47	0	0.00	47.70	13	3,350	0.39%
2018/10/02	0	0.00	10	49.40	49.20	-10	3,405	-0.29%
2018/10/01	0	0.00	1	48.55	49.40	-1	3,436	-0.03%
2018/09/28	1	48.90	2	48.33	48.35	-1	3,507	-0.03%
2018/09/27	2	49.10	0	0.00	48.75	2	3,577	0.06%
2018/09/26	11	50.15	2	50.00	49.40	9	3,633	0.25%
2018/09/21	1	47.30	3	47.93	48.20	-2	3,890	-0.05%
2018/09/19	12	48.44	7	48.91	47.70	5	4,123	0.12%
2018/09/18	3	47.97	27	48.00	48.55	-24	4,365	-0.55%
2018/09/17	22	48.88	0	0.00	49.00	22	4,447	0.49%
2018/09/14	23	48.30	10	47.77	48.70	13	4,592	0.28%
2018/09/13	5	46.39	5	46.71	46.70	0	4,756	0.00%
2018/09/12	14	45.79	1	47.40	45.70	13	4,871	0.27%
2018/09/11	2	50.15	4	50.05	50.50	-2	4,994	-0.04%
2018/09/10	4	51.36	0	0.00	49.55	4	5,604	0.07%
2018/09/07	10	54.19	14	55.00	54.50	-4	6,257	-0.06%
2018/09/06	1	56.80	3	56.67	56.30	-2	6,334	-0.03%
2018/09/05	17	57.99	8	57.86	57.00	9	6,570	0.14%
2018/09/04	7	58.86	7	58.30	57.90	0	6,611	0.00%
2018/09/03	3	56.00	1	56.20	55.80	2	6,561	0.03%
2018/08/31	1	57.10	5	57.30	57.50	-4	6,616	-0.06%
2018/08/30	2	58.35	1	58.60	58.00	1	6,861	0.01%
2018/08/29	0	0.00	2	57.70	58.00	-2	6,964	-0.03%
2018/08/28	9	58.16	4	58.23	57.60	5	7,024	0.07%
2018/08/24	0	0.00	3	56.10	56.30	-3	7,115	-0.04%
2018/08/23	3	56.97	2	56.85	56.80	1	7,142	0.01%
2018/08/22	1	58.60	0	0.00	57.80	1	7,151	0.01%
2018/08/21	0	0.00	2	57.40	57.40	-2	7,158	-0.03%
2018/08/20	1	56.10	1	55.10	55.60	0	7,213	0.00%
2018/08/17	3	56.93	1	57.00	55.90	2	7,281	0.03%
2018/08/16	2	55.60	2	56.30	56.80	0	7,284	0.00%
2018/08/15	5	57.06	1	56.80	57.40	4	7,251	0.06%
2018/08/14	1	57.50	3	58.03	59.00	-2	7,260	-0.03%
2018/08/13	3	56.03	1	55.80	55.10	2	7,271	0.03%
2018/08/10	2	59.00	21	59.05	58.70	-19	7,230	-0.26%
2018/08/09	5	59.40	1	59.80	59.50	4	7,274	0.05%
2018/08/08	3	61.13	3	60.93	60.40	0	7,342	0.00%
2018/08/07	1	61.00	7	60.97	61.00	-6	7,403	-0.08%
2018/08/06	10	60.04	3	60.20	60.60	7	7,457	0.09%
2018/08/03	3	60.57	2	60.30	60.30	1	7,509	0.01%
2018/08/02	2	59.20	18	59.64	60.20	-16	7,587	-0.21%
2018/08/01	28	59.86	15	60.43	60.60	13	7,627	0.17%
2018/07/31	8	58.60	57	58.58	58.50	-49	7,749	-0.63%
2018/07/30	22	57.66	123	60.63	57.10	-101	7,696	-1.31%	大賣/鉅額交易
2018/07/27	1	61.90	4	62.60	62.20	-3	7,659	-0.04%
2018/07/26	3	62.27	167	62.40	62.00	-164	7,659	-2.14%	大賣/鉅額交易
2018/07/25	20	61.41	3	61.43	61.40	17	7,631	0.22%
2018/07/24	5	60.90	3	60.83	61.60	2	7,564	0.03%
2018/07/23	23	61.21	12	61.11	61.00	11	7,538	0.15%
2018/07/20	10	69.08	15	67.89	67.70	-5	7,467	-0.07%
2018/07/19	19	68.58	1	68.50	68.50	18	7,479	0.24%
2018/07/18	38	70.39	13	70.88	69.20	25	7,561	0.33%
2018/07/17	21	71.77	5	71.50	71.10	16	7,634	0.21%
2018/07/16	7	73.84	13	74.18	73.00	-6	7,668	-0.08%
2018/07/13	35	74.38	34	74.97	74.10	1	7,717	0.01%
2018/07/12	27	73.87	32	73.05	74.30	-5	7,777	-0.06%
2018/07/11	31	71.46	3	71.13	71.50	28	7,951	0.35%
2018/07/10	11	70.75	17	70.79	71.20	-6	8,152	-0.07%
2018/07/09	3	69.23	25	70.52	68.80	-22	8,229	-0.27%
2018/07/06	24	69.75	16	67.83	70.00	8	8,437	0.09%
2018/07/05	9	69.91	5	70.80	69.30	4	8,417	0.05%
2018/07/04	5	69.86	13	70.02	69.50	-8	8,517	-0.09%
2018/07/03	53	70.65	29	71.42	69.30	24	8,542	0.28%
2018/07/02	29	76.00	29	77.48	74.00	0	8,382	0.00%
2018/06/29	82	77.00	64	77.20	76.80	18	8,241	0.22%
2018/06/28	11	76.32	10	75.98	75.00	1	8,087	0.01%
2018/06/27	238	76.51	35	76.88	75.20	203	7,997	2.54%	大買/鉅額交易
2018/06/26	69	73.42	10	73.44	73.30	59	7,753	0.76%
2018/06/25	28	75.31	77	76.53	74.00	-49	7,689	-0.64%
2018/06/22	10	77.43	36	77.62	74.60	-26	7,564	-0.34%
2018/06/21	18	74.01	22	74.00	74.50	-4	7,364	-0.05%
2018/06/20	34	71.17	35	71.23	70.10	-1	7,220	-0.01%
2018/06/19	170	78.16	86	79.19	75.80	84	6,988	1.20%	大買/
2018/06/15	72	77.45	56	77.01	78.70	16	6,386	0.25%
2018/06/14	22	71.62	12	72.14	71.60	10	5,697	0.18%
2018/06/13	32	71.64	150	72.54	72.80	-118	5,649	-2.09%	大賣/鉅額交易
2018/06/12	7	69.23	15	69.17	68.80	-8	5,449	-0.15%
2018/06/11	11	68.02	3	68.67	67.80	8	5,399	0.15%
2018/06/08	3	70.03	7	69.60	69.10	-4	5,381	-0.07%
2018/06/07	17	71.76	5	71.82	70.40	12	5,354	0.22%
2018/06/06	7	69.06	42	68.98	68.80	-35	5,211	-0.67%
2018/06/05	16	67.41	0	0.00	66.70	16	5,110	0.31%
2018/06/04	8	67.81	9	67.79	67.40	-1	5,120	-0.02%
2018/06/01	7	67.19	8	67.33	67.30	-1	5,098	-0.02%
2018/05/31	6	65.57	4	66.00	66.00	2	5,079	0.04%
2018/05/30	3	64.53	5	65.08	65.50	-2	5,094	-0.04%
2018/05/29	9	66.67	4	66.55	66.30	5	5,095	0.10%
2018/05/28	2	67.40	9	67.57	67.70	-7	5,067	-0.14%
2018/05/25	12	65.97	18	65.72	66.30	-6	5,030	-0.12%
2018/05/24	4	64.33	2	64.60	64.40	2	4,960	0.04%
2018/05/23	7	64.09	7	64.00	63.60	0	4,964	0.00%
2018/05/22	5	64.64	29	64.88	64.20	-24	5,011	-0.48%
2018/05/21	2	64.50	4	64.60	64.80	-2	5,012	-0.04%
2018/05/18	6	63.00	10	63.33	63.30	-4	4,974	-0.08%
2018/05/17	9	63.82	9	64.62	63.60	0	5,028	0.00%
2018/05/16	20	64.94	8	64.78	63.40	12	5,027	0.24%
2018/05/15	17	66.65	15	67.13	65.70	2	5,024	0.04%
2018/05/14	23	68.36	5	68.42	68.00	18	5,097	0.35%
2018/05/11	28	69.53	28	67.82	67.50	0	5,060	0.00%
2018/05/10	3	68.87	3	68.80	68.60	0	5,084	0.00%
2018/05/09	6	68.17	16	68.37	67.20	-10	5,131	-0.19%
2018/05/08	38	67.97	34	67.27	67.10	4	5,160	0.08%
2018/05/07	3	65.03	2	64.50	64.60	1	5,373	0.02%
2018/05/04	17	64.99	7	64.57	64.00	10	5,382	0.19%
2018/05/03	3	62.83	4	63.05	62.50	-1	5,331	-0.02%
2018/05/02	2	63.20	2	62.80	63.30	0	5,381	0.00%
2018/04/30	5	61.42	2	61.90	62.20	3	5,457	0.05%
2018/04/27	5	62.14	8	62.26	61.00	-3	5,518	-0.05%
2018/04/26	6	60.48	0	0.00	59.70	6	5,516	0.11%
2018/04/25	2	62.80	25	62.06	62.50	-23	5,500	-0.42%
2018/04/24	15	60.70	25	61.32	61.90	-10	5,534	-0.18%
2018/04/23	22	66.19	41	65.80	65.10	-19	5,446	-0.35%
2018/04/20	7	69.53	6	69.05	68.80	1	5,457	0.02%
2018/04/19	14	72.89	13	72.22	72.00	1	5,521	0.02%
2018/04/18	22	72.02	26	71.05	72.60	-4	5,457	-0.07%
2018/04/17	30	73.59	35	73.80	71.00	-5	5,323	-0.09%
2018/04/16	45	71.63	33	72.28	73.90	12	5,120	0.23%
2018/04/13	30	70.00	31	69.58	69.50	-1	5,003	-0.02%
2018/04/12	27	68.61	51	68.21	68.10	-24	4,916	-0.49%
2018/04/11	17	65.72	5	66.14	65.60	12	4,770	0.25%
2018/04/10	36	67.12	8	67.38	65.20	28	4,870	0.57%
2018/04/09	28	63.81	7	64.99	65.60	21	4,948	0.42%
2018/04/03	7	58.99	8	59.26	59.70	-1	4,918	-0.02%
2018/04/02	4	60.80	5	60.80	60.70	-1	4,969	-0.02%
2018/03/30	3	61.53	11	61.74	61.00	-8	5,215	-0.15%
2018/03/29	0	0.00	2	62.50	61.90	-2	5,457	-0.04%
2018/03/28	0	0.00	12	62.15	62.80	-12	5,551	-0.22%
2018/03/27	27	62.98	5	63.10	62.40	22	5,731	0.38%
2018/03/26	2	63.15	2	62.75	62.60	0	5,896	0.00%
2018/03/23	4	62.43	1	62.20	63.20	3	6,013	0.05%
2018/03/22	6	65.18	2	65.95	64.20	4	6,360	0.06%
2018/03/21	2	65.55	3	65.50	65.80	-1	6,585	-0.02%
2018/03/20	6	63.90	9	63.58	64.90	-3	6,685	-0.04%
2018/03/19	6	63.87	0	0.00	63.60	6	6,963	0.09%
2018/03/16	7	66.57	12	65.55	65.60	-5	7,111	-0.07%
2018/03/15	1	68.10	3	67.80	67.30	-2	7,364	-0.03%
2018/03/14	11	67.56	5	67.98	67.30	6	7,818	0.08%
2018/03/13	7	67.56	12	67.75	67.60	-5	8,097	-0.06%
2018/03/12	5	66.94	18	66.65	66.80	-13	8,360	-0.16%
2018/03/09	4	64.28	2	64.55	64.50	2	8,627	0.02%
2018/03/08	7	63.61	15	64.37	64.20	-8	9,055	-0.09%
2018/03/07	7	63.46	0	0.00	62.00	7	9,434	0.07%
2018/03/06	9	63.67	8	63.31	63.00	1	9,910	0.01%
2018/03/05	13	64.47	5	65.72	63.50	8	10,312	0.08%
2018/03/02	8	66.28	1	66.20	66.00	7	10,928	0.06%
2018/03/01	1	67.30	1	67.60	67.30	0	11,114	0.00%
2018/02/27	1	68.00	2	68.50	67.90	-1	11,471	-0.01%
2018/02/26	10	68.35	4	68.45	67.80	6	12,192	0.05%
2018/02/23	12	69.04	2	68.25	68.20	10	12,693	0.08%
2018/02/22	4	68.63	1	68.60	68.00	3	12,907	0.02%
2018/02/21	3	65.43	1	66.50	67.80	2	12,973	0.02%
2018/02/12	2	63.95	3	63.47	63.20	-1	13,107	-0.01%
2018/02/09	1	60.80	5	60.72	63.10	-4	13,187	-0.03%
2018/02/08	18	65.21	44	65.39	64.00	-26	13,132	-0.20%
2018/02/07	5	67.82	6	67.58	66.70	-1	13,079	-0.01%
2018/02/06	27	66.78	18	67.88	65.30	9	13,028	0.07%
2018/02/05	3	71.53	5	70.18	72.50	-2	12,926	-0.02%
2018/02/02	21	73.82	26	74.46	73.10	-5	12,932	-0.04%
2018/02/01	16	73.18	23	73.65	73.90	-7	12,910	-0.05%
2018/01/31	14	72.42	5	72.38	72.50	9	12,812	0.07%
2018/01/30	16	73.46	26	73.55	71.60	-10	12,766	-0.08%
2018/01/29	8	69.78	7	69.71	69.80	1	12,415	0.01%
2018/01/26	7	69.56	3	69.90	69.60	4	12,561	0.03%
2018/01/25	12	68.50	15	68.39	69.70	-3	12,866	-0.02%
2018/01/24	13	68.67	4	68.83	68.70	9	12,819	0.07%
2018/01/23	6	70.65	2	72.05	70.20	4	12,762	0.03%
2018/01/22	36	71.81	10	71.20	71.50	26	12,869	0.20%
2018/01/19	7	70.56	26	70.48	70.80	-19	12,893	-0.15%
2018/01/18	24	72.04	7	71.67	70.10	17	13,001	0.13%
2018/01/17	12	72.23	4	71.40	72.30	8	13,148	0.06%
2018/01/16	12	73.28	28	73.38	71.30	-16	13,100	-0.12%
2018/01/15	4	70.75	17	70.02	71.70	-13	12,963	-0.10%
2018/01/12	3	68.23	5	68.50	68.50	-2	12,811	-0.02%
2018/01/11	4	67.90	0	0.00	67.90	4	12,812	0.03%
2018/01/10	8	67.71	86	67.98	67.40	-78	12,790	-0.61%
2018/01/09	10	69.75	14	69.99	68.80	-4	12,750	-0.03%
2018/01/08	3	74.00	18	72.59	71.90	-15	12,615	-0.12%
2018/01/05	8	74.79	40	74.59	73.60	-32	12,565	-0.25%
2018/01/04	11	73.31	22	73.69	73.20	-11	12,503	-0.09%
2018/01/03	162	73.89	71	71.69	74.50	91	12,357	0.74%	大買/
2018/01/02	6	67.12	10	68.41	69.10	-4	12,118	-0.03%