緯軟 (4953)-元大券商分點個股進出

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

緯軟

(4953)

可現股當沖

股價
135.0
漲跌
▼6.0
漲幅
-4.26%
成交量
740張
產業
上櫃資訊服務類股
258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

緯軟 (4953)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	16.1	135.65	20.7	135.39	135.00	-4.7	1,965	-0.24%
2024/04/18	18.6	140.08	11.3	139.85	141.00	7.3	1,963	0.37%
2024/04/17	15	136.60	12.7	136.55	137.00	2.3	1,961	0.12%
2024/04/16	52.3	133.46	58.6	133.66	135.00	-6.3	1,974	-0.32%
2024/04/15	79.2	138.37	108.1	139.20	137.00	-28.8	1,981	-1.46%	大賣/
2024/04/12	16	143.37	15.3	143.62	142.50	0.7	1,954	0.04%
2024/04/11	22.1	143.16	24	143.32	143.50	-1.9	1,952	-0.10%
2024/04/10	20	145.08	19.8	145.67	144.00	0.2	1,957	0.01%
2024/04/09	57	146.32	46.5	146.22	145.50	10.6	1,953	0.54%
2024/04/08	17.1	145.37	16.2	145.07	145.00	0.9	1,941	0.05%
2024/04/03	22.2	143.44	22.9	143.43	143.00	-0.7	1,948	-0.03%
2024/04/02	21	143.00	32.2	143.44	144.00	-11.2	1,987	-0.57%
2024/04/01	12	143.04	10.9	143.22	142.50	1.1	1,987	0.05%
2024/03/29	28	144.20	32.7	144.53	143.50	-4.7	1,988	-0.23%
2024/03/28	9	142.67	15.6	143.16	143.00	-6.6	1,982	-0.33%
2024/03/27	8	143.38	6.1	143.60	144.00	1.9	1,989	0.10%
2024/03/26	31	143.44	58.2	143.76	142.00	-27.2	1,994	-1.36%
2024/03/25	9	148.44	14.7	148.08	146.50	-5.7	1,986	-0.29%
2024/03/22	52.2	153.73	58.6	153.86	150.00	-6.3	1,999	-0.32%
2024/03/21	38.3	150.45	41	150.89	151.00	-2.7	1,948	-0.14%
2024/03/20	56.1	150.21	57.4	150.79	150.50	-1.3	1,941	-0.07%
2024/03/19	82.2	151.81	180	151.98	152.50	-97.7	1,913	-5.11%	大賣/
2024/03/18	78.1	149.88	83.5	149.03	152.00	-5.4	1,900	-0.28%
2024/03/15	69.8	148.71	72	148.77	150.50	-2.2	1,887	-0.12%
2024/03/14	95	148.67	101.8	148.69	147.50	-6.8	1,889	-0.36%	大賣/
2024/03/13	90.5	148.00	86.7	148.43	146.00	3.7	1,945	0.19%
2024/03/12	144.1	149.64	135	149.80	149.00	9.1	1,955	0.46%	大買/大賣/
2024/03/11	62.1	144.81	67	144.80	145.00	-4.8	2,033	-0.24%
2024/03/08	85.2	139.90	86	140.99	142.50	-0.8	2,058	-0.04%
2024/03/07	186.6	144.74	210.5	145.30	141.00	-23.9	2,088	-1.14%	大買/大賣/
2024/03/06	46	147.04	43.7	146.68	146.00	2.3	2,039	0.11%
2024/03/05	34.1	144.59	39.9	144.45	146.50	-5.8	2,020	-0.29%
2024/03/04	47.4	146.31	37.1	146.39	145.50	10.2	2,015	0.51%
2024/03/01	34	146.00	43.5	145.79	145.50	-9.5	2,006	-0.47%
2024/02/29	36.5	145.42	31.8	145.20	145.00	4.8	2,003	0.24%
2024/02/27	139.5	144.96	144.2	145.71	144.00	-4.8	2,015	-0.24%	大買/大賣/
2024/02/26	71.2	148.36	94	148.61	147.50	-22.8	2,026	-1.13%
2024/02/23	281.6	156.11	247.7	155.76	152.00	33.9	2,040	1.66%	大買/大賣/
2024/02/22	152.9	150.68	148	151.26	150.00	4.9	1,964	0.25%	大買/大賣/
2024/02/21	129.2	148.15	136.9	148.54	148.00	-7.8	1,908	-0.41%	大買/大賣/
2024/02/20	394.1	149.08	389.1	149.08	149.50	5	1,848	0.27%	大買/大賣/
2024/02/19	11	141.14	11.7	141.38	140.50	-0.7	1,690	-0.04%
2024/02/16	82.5	143.57	142.7	142.56	142.00	-60.2	1,695	-3.55%	大賣/
2024/02/15	166.3	141.01	112.3	140.93	142.00	54	1,681	3.21%	大買/大賣/
2024/02/05	11	134.86	11.6	135.38	135.00	-0.6	1,649	-0.04%
2024/02/02	13	135.58	13.2	135.89	136.00	-0.2	1,655	-0.01%
2024/02/01	39	134.21	44.7	134.83	134.00	-5.7	1,679	-0.34%
2024/01/31	30	138.07	24	138.24	137.00	6	1,709	0.35%
2024/01/30	25.4	139.91	13.2	139.55	140.50	12.2	1,705	0.72%
2024/01/29	15	138.03	16.5	138.71	140.50	-1.5	1,703	-0.09%
2024/01/26	68	139.51	67.3	140.40	138.00	0.7	1,699	0.04%
2024/01/25	13	138.23	12.2	138.54	137.50	0.8	1,681	0.05%
2024/01/24	28	138.54	58.3	138.11	138.00	-30.3	1,686	-1.79%
2024/01/23	80.4	139.42	75.5	139.54	138.50	4.9	1,689	0.29%
2024/01/22	151.9	142.60	132.7	142.84	142.50	19.1	1,662	1.15%	大買/大賣/
2024/01/19	233.9	141.30	207.8	141.23	141.50	26.1	1,599	1.63%	大買/大賣/
2024/01/18	51	136.15	39.8	136.35	136.50	11.2	1,507	0.74%
2024/01/17	39	136.49	37.1	136.85	136.50	2	1,495	0.13%
2024/01/16	141.2	136.54	100.9	136.61	135.50	40.3	1,479	2.72%	大買/
2024/01/15	10	131.70	11.1	131.77	132.00	-1.1	1,446	-0.08%
2024/01/12	15	131.23	30.9	131.11	130.50	-15.9	1,445	-1.10%
2024/01/11	18	132.11	23.8	132.22	133.00	-5.8	1,445	-0.40%
2024/01/10	60.1	133.84	26.3	134.74	132.00	33.8	1,450	2.33%
2024/01/09	62.9	134.57	64	134.95	134.00	-1.1	1,447	-0.08%
2024/01/08	5.1	130.89	7.3	130.69	131.50	-2.2	1,439	-0.15%
2024/01/05	12.3	129.56	8.1	129.96	130.00	4.1	1,451	0.29%
2024/01/04	11	129.95	15.6	129.65	128.50	-4.6	1,467	-0.31%
2024/01/03	13.4	132.12	84	131.77	131.50	-70.6	1,490	-4.74%
2024/01/02	14.5	132.17	16.3	132.29	133.00	-1.8	1,550	-0.12%
2023/12/29	21	131.17	20.7	130.99	132.00	0.3	1,551	0.02%
2023/12/28	126	131.02	124	131.50	130.50	2	1,545	0.13%	大買/大賣/
2023/12/27	14	137.75	24.6	138.15	136.50	-10.6	1,531	-0.69%
2023/12/26	5	137.00	6.1	137.35	138.50	-1.1	1,563	-0.07%
2023/12/25	7	136.64	7.7	136.28	136.00	-0.7	1,564	-0.04%
2023/12/22	38.2	137.17	40.3	137.03	136.00	-2.1	1,568	-0.13%
2023/12/21	16	136.03	15.5	135.95	136.00	0.5	1,563	0.03%
2023/12/20	39.2	139.18	28.2	139.02	137.50	11	1,557	0.71%
2023/12/19	75.2	138.54	74.8	138.65	139.50	0.4	1,544	0.02%
2023/12/18	14.1	135.68	26.5	135.33	137.00	-12.4	1,519	-0.82%
2023/12/15	54	136.02	60.4	136.60	135.00	-6.4	1,524	-0.42%
2023/12/14	61	139.17	61.5	138.64	138.00	-0.5	1,516	-0.03%
2023/12/13	56	137.29	55.5	137.78	138.00	0.5	1,507	0.04%
2023/12/12	48.1	137.04	60.1	137.50	139.00	-12.1	1,504	-0.80%
2023/12/11	76	138.22	98.9	138.43	137.50	-22.9	1,528	-1.50%
2023/12/08	189.6	143.50	183.4	143.53	142.50	6.3	1,534	0.41%	大買/大賣/
2023/12/07	116.2	137.87	83.5	137.83	138.50	32.7	1,477	2.21%	大買/
2023/12/06	230	138.24	270.7	138.47	135.50	-40.7	1,478	-2.75%	大買/大賣/
2023/12/05	97.8	133.29	76.2	132.30	135.50	21.6	1,469	1.47%
2023/12/04	158.4	132.83	126.5	133.03	132.50	31.9	1,423	2.24%	大買/大賣/
2023/12/01	27.1	127.54	26	127.50	127.50	1	1,365	0.08%
2023/11/30	26	126.77	24.4	126.61	127.00	1.6	1,360	0.12%
2023/11/29	35.1	126.20	29	126.33	126.50	6.1	1,359	0.45%
2023/11/28	20	123.38	17.3	123.70	123.50	2.7	1,350	0.20%
2023/11/27	20.7	124.09	21	125.01	123.50	-0.3	1,349	-0.02%
2023/11/24	22.4	127.61	20.3	127.77	127.50	2.1	1,340	0.16%
2023/11/22	65.9	126.22	62	126.26	129.00	3.9	1,296	0.30%
2023/11/21	28.2	122.68	31	122.79	122.50	-2.9	1,259	-0.23%
2023/11/20	12.1	121.45	13.9	121.36	121.50	-1.8	1,267	-0.15%
2023/11/17	14	120.43	13.6	120.43	120.50	0.5	1,271	0.04%
2023/11/16	18.1	120.00	17	120.12	120.00	1.1	1,288	0.09%
2023/11/15	26.6	121.93	27	121.94	120.50	-0.4	1,303	-0.03%
2023/11/14	26.5	119.47	25.1	120.30	120.50	1.5	1,380	0.11%
2023/11/13	45	121.70	44	121.70	121.00	1	1,429	0.07%
2023/11/10	21.1	121.24	20	121.45	121.00	1.1	1,436	0.08%
2023/11/09	54.2	122.70	46	122.60	122.00	8.2	1,460	0.56%
2023/11/08	76.5	121.46	76	121.68	121.50	0.5	1,460	0.04%
2023/11/07	11.1	116.18	12.3	115.99	116.50	-1.2	1,437	-0.09%
2023/11/06	25.3	115.58	23.1	115.61	115.50	2.2	1,474	0.15%
2023/11/03	27	112.94	20.2	112.92	113.00	6.8	1,501	0.46%
2023/11/02	12	110.87	13.3	111.20	111.50	-1.3	1,576	-0.08%
2023/11/01	18	106.97	18.7	107.21	107.50	-0.7	1,673	-0.04%
2023/10/31	28.2	110.34	25.8	111.98	108.50	2.4	1,715	0.14%
2023/10/30	4	115.38	4.3	115.64	115.00	-0.3	1,771	-0.01%
2023/10/27	4.2	115.12	7	114.89	114.50	-2.8	1,838	-0.15%
2023/10/26	9	114.78	12.8	114.92	114.50	-3.8	1,986	-0.19%
2023/10/25	6.4	117.18	7.2	117.72	118.00	-0.8	2,076	-0.04%
2023/10/24	4.1	116.36	5.5	117.13	117.50	-1.4	2,246	-0.06%
2023/10/23	16.1	115.35	16.3	115.62	114.50	-0.2	2,496	-0.01%
2023/10/20	10.2	114.79	11	114.87	115.00	-0.8	2,784	-0.03%
2023/10/19	16.1	115.34	16.8	114.78	116.00	-0.7	2,977	-0.02%
2023/10/18	26	114.83	40.1	115.22	114.50	-14.1	3,306	-0.43%
2023/10/17	22.3	118.13	30	118.24	117.00	-7.7	3,473	-0.22%
2023/10/16	29	119.31	30.7	119.95	118.00	-1.7	3,491	-0.05%
2023/10/13	22.2	123.28	24.4	123.59	122.00	-2.2	3,540	-0.06%
2023/10/12	33.5	123.39	35	123.57	124.00	-1.6	3,556	-0.04%
2023/10/11	68.5	122.84	66.1	123.69	120.50	2.4	3,617	0.07%
2023/10/06	101.2	124.91	108.3	124.80	124.50	-7.1	3,738	-0.19%	大買/大賣/
2023/10/05	6.4	119.66	5.6	119.70	119.50	0.7	3,774	0.02%
2023/10/04	13	119.31	12.8	119.32	119.00	0.2	3,805	0.01%
2023/10/03	45.8	122.24	25.6	122.95	122.00	20.3	3,803	0.53%
2023/10/02	89.8	122.14	45.3	122.49	123.50	44.5	3,794	1.17%
2023/09/28	32	117.38	11.6	117.71	117.50	20.4	3,759	0.54%
2023/09/27	7.5	116.88	3.8	116.40	117.50	3.7	3,760	0.10%
2023/09/26	13.2	115.61	20.2	115.41	114.50	-7	3,764	-0.19%
2023/09/25	9	116.50	8.8	116.50	116.50	0.2	3,773	0.00%
2023/09/22	19.4	115.39	18.9	115.45	116.50	0.5	3,780	0.01%
2023/09/21	27	114.78	28.3	115.07	115.00	-1.3	3,776	-0.04%
2023/09/20	20	116.72	18.4	117.27	115.50	1.6	3,771	0.04%
2023/09/19	17	118.59	18.8	119.38	117.50	-1.8	3,759	-0.05%
2023/09/18	19	120.61	18.7	121.23	120.00	0.3	3,753	0.01%
2023/09/15	39.1	122.57	39.1	123.06	122.00	0	3,750	0.00%
2023/09/14	73.3	124.87	72	125.20	123.50	1.3	3,729	0.03%
2023/09/13	82.9	122.88	77.5	123.30	122.00	5.3	3,690	0.14%
2023/09/12	16.3	122.04	4.7	120.89	122.50	11.6	3,666	0.32%
2023/09/11	38.5	119.35	39.5	120.00	117.00	-1	3,640	-0.03%
2023/09/08	177	121.81	173.9	121.87	121.50	3.2	3,597	0.09%	大買/大賣/
2023/09/07	8	116.75	7.2	116.96	116.00	0.8	3,489	0.02%
2023/09/06	6.6	116.92	5.8	117.12	117.00	0.8	3,500	0.02%
2023/09/05	8.5	116.41	6.9	116.68	117.00	1.6	3,508	0.05%
2023/09/04	18	115.33	18.8	115.05	116.50	-0.8	3,529	-0.02%
2023/09/01	20.1	115.58	20.2	115.52	114.00	-0.1	3,545	0.00%
2023/08/31	14.4	114.55	14.7	115.01	115.50	-0.3	3,568	-0.01%
2023/08/30	16.5	115.64	15.4	115.50	115.00	1.1	3,593	0.03%
2023/08/29	19.8	113.40	29.4	113.55	114.00	-9.6	3,613	-0.27%
2023/08/28	23.3	113.98	35.7	113.82	114.00	-12.4	3,607	-0.34%
2023/08/25	17.5	116.39	17.3	116.80	115.50	0.2	3,597	0.01%
2023/08/24	34.4	120.30	39.4	120.84	119.00	-5	3,593	-0.14%
2023/08/23	23	118.87	26.6	118.91	119.50	-3.6	3,584	-0.10%
2023/08/22	41.4	120.02	42.1	119.95	119.00	-0.7	3,609	-0.02%
2023/08/21	34.1	118.07	33.5	118.35	118.00	0.6	3,606	0.02%
2023/08/18	172	121.02	170.2	121.82	118.00	1.8	3,610	0.05%	大買/大賣/
2023/08/17	110	126.57	107.5	126.38	127.50	2.5	3,536	0.07%	大買/大賣/
2023/08/16	28.4	122.96	27.7	123.26	123.00	0.7	3,477	0.02%
2023/08/15	55	123.55	55.7	123.41	124.50	-0.6	3,480	-0.02%
2023/08/14	69.3	123.55	68.8	123.69	122.00	0.5	3,479	0.02%
2023/08/11	50	128.05	56.3	128.36	127.00	-6.3	3,462	-0.18%
2023/08/10	136.9	130.44	173.4	130.83	128.50	-36.5	3,448	-1.06%	大買/大賣/
2023/08/09	62.1	135.28	82.6	135.63	133.50	-20.6	3,423	-0.60%
2023/08/08	187.3	140.83	206.3	141.15	138.50	-19.1	3,406	-0.56%	大買/大賣/
2023/08/07	272	143.85	253	143.48	144.00	19	3,369	0.56%	大買/大賣/
2023/08/04	196	141.47	192.7	141.49	142.50	3.3	3,286	0.10%	大買/大賣/
2023/08/02	185.4	145.31	194	145.83	142.00	-8.7	3,260	-0.27%	大買/大賣/
2023/08/01	183.6	153.93	536	154.46	150.50	-352.5	3,211	-10.97%	大買/大賣/鉅額交易
2023/07/31	522.1	164.22	564	164.61	157.00	-41.9	3,177	-1.32%	大買/大賣/
2023/07/28	282	163.51	291.1	163.12	167.00	-9.1	3,175	-0.29%	大買/大賣/
2023/07/27	553.2	168.66	551	168.97	166.00	2.2	3,134	0.07%	大買/大賣/
2023/07/26	910	168.40	948.2	168.71	168.00	-38.2	3,010	-1.27%	大買/大賣/
2023/07/25	867	163.96	1,267.1	163.37	162.00	-400.1	2,787	-14.35%	大買/大賣/鉅額交易
2023/07/24	526	147.78	531.1	148.23	155.00	-5.1	2,514	-0.20%	大買/大賣/
2023/07/21	1,118	139.27	1,435.9	139.37	141.00	-317.9	2,342	-13.57%	大買/大賣/鉅額交易
2023/07/20	360	134.60	363	134.47	138.50	-3	2,030	-0.15%	大買/大賣/
2023/07/19	41	127.50	41	127.77	126.00	0	1,871	0.00%
2023/07/18	138.3	129.04	122.2	129.46	127.00	16.1	1,893	0.85%	大買/大賣/
2023/07/17	48.2	126.20	47	126.61	127.50	1.2	1,907	0.06%
2023/07/14	114.9	128.91	124	128.71	126.00	-9.1	1,960	-0.46%	大買/大賣/
2023/07/13	327	126.83	263.2	126.78	126.50	63.8	1,928	3.31%	大買/大賣/
2023/07/12	64	121.48	71.1	121.49	121.00	-7.1	1,891	-0.38%
2023/07/11	31	115.63	89	113.39	116.50	-58	1,850	-3.13%
2023/07/10	7	112.43	34.1	113.08	112.00	-27.1	1,834	-1.48%
2023/07/07	11	114.18	41.1	114.57	113.00	-30.1	1,853	-1.62%
2023/07/06	2	110.50	2.4	111.21	111.00	-0.4	1,884	-0.02%
2023/07/05	0	0.00	0.1	112.90	113.00	-0.1	1,929	0.00%
2023/07/04	50	111.50	1.7	111.27	111.00	48.3	1,937	2.49%
2023/07/03	3	115.33	3	115.67	116.00	0	1,950	0.00%
2023/06/30	2	113.00	2.7	114.14	113.50	-0.7	2,007	-0.04%
2023/06/29	1	112.00	0.5	112.23	111.00	0.5	2,040	0.02%
2023/06/28	7	110.93	23.1	111.71	110.50	-16.1	2,060	-0.78%
2023/06/27	6	112.00	4.8	112.80	112.00	1.2	2,095	0.06%
2023/06/26	11	112.82	10.6	113.57	112.50	0.4	2,143	0.02%
2023/06/21	2.5	114.73	3	114.14	116.00	-0.4	2,301	-0.02%
2023/06/20	4.1	112.89	13.9	112.75	113.00	-9.8	2,345	-0.42%
2023/06/19	8.2	112.10	10.3	112.07	114.50	-2.1	2,417	-0.09%
2023/06/16	17	114.32	66	114.51	114.00	-49	2,514	-1.95%
2023/06/15	16	116.75	16.7	116.90	117.00	-0.7	2,620	-0.03%
2023/06/14	18.1	115.51	20.3	115.89	115.50	-2.2	2,682	-0.08%
2023/06/13	9	116.44	12.4	116.44	116.50	-3.4	2,708	-0.13%
2023/06/12	39	115.45	55.1	115.22	115.50	-16.1	2,720	-0.59%
2023/06/09	24	116.50	25.4	116.57	116.50	-1.4	2,719	-0.05%
2023/06/08	48.2	117.68	52.2	118.35	117.00	-4.1	2,739	-0.15%
2023/06/07	27	121.43	28.8	121.52	121.00	-1.8	2,763	-0.06%
2023/06/06	24	119.17	146.4	120.21	118.50	-122.3	2,790	-4.38%	大賣/鉅額交易
2023/06/05	24.4	123.38	12	123.00	124.50	12.4	2,800	0.44%
2023/06/02	8	120.56	60	121.37	119.50	-52	2,844	-1.83%
2023/06/01	8	118.94	8.3	119.20	119.50	-0.3	2,907	-0.01%
2023/05/31	7.2	119.12	9.2	119.24	119.00	-2	2,973	-0.07%
2023/05/30	13	118.54	11	118.64	118.50	2	2,984	0.07%
2023/05/29	8.2	119.24	9	119.56	120.00	-0.8	3,048	-0.03%
2023/05/26	21.8	119.94	22.9	119.76	117.00	-1.1	3,099	-0.04%
2023/05/25	33	121.94	32.2	120.98	120.50	0.9	3,096	0.03%
2023/05/24	105.3	121.91	14.1	121.82	121.50	91.2	3,081	2.96%	大買/
2023/05/23	29.5	120.41	13.4	119.41	121.00	16.2	3,060	0.53%
2023/05/22	15	117.60	111	117.46	117.50	-96	3,049	-3.15%	大賣/
2023/05/19	25	117.42	25.7	118.13	116.50	-0.7	3,050	-0.02%
2023/05/18	52.3	121.97	23	121.98	120.50	29.2	3,038	0.96%
2023/05/17	39	118.10	12.8	118.24	118.00	26.2	3,084	0.85%
2023/05/16	8	116.69	9.3	117.06	115.50	-1.3	3,120	-0.04%
2023/05/15	17.2	116.87	17.1	117.41	116.00	0.1	3,110	0.00%
2023/05/12	24.5	118.72	23.1	118.76	121.00	1.4	3,090	0.05%
2023/05/11	29	118.84	27.2	120.25	117.50	1.8	3,069	0.06%
2023/05/10	11.5	123.30	10	123.15	123.50	1.5	3,025	0.05%
2023/05/09	20	123.45	21.4	123.74	122.50	-1.4	3,004	-0.05%
2023/05/08	16.1	126.56	15.1	126.86	125.50	1	2,973	0.03%
2023/05/05	26.6	125.67	41	126.05	125.00	-14.4	2,947	-0.49%
2023/05/04	134.8	129.20	112.1	129.93	125.50	22.8	2,915	0.78%	大買/大賣/
2023/05/03	22.8	126.24	34	126.29	130.00	-11.2	2,766	-0.40%
2023/05/02	44.4	124.77	35.2	125.19	125.00	9.2	2,710	0.34%
2023/04/28	20.5	119.75	23	120.22	122.50	-2.5	2,662	-0.09%
2023/04/27	14	115.82	12.4	115.59	116.50	1.6	2,627	0.06%
2023/04/26	25.1	115.90	24.5	116.31	115.50	0.6	2,611	0.02%
2023/04/25	17.6	115.26	25.7	114.94	114.50	-8.1	2,591	-0.31%
2023/04/24	34	116.94	36	116.81	118.00	-2	2,565	-0.08%
2023/04/21	53.3	116.43	59.7	116.31	114.50	-6.4	2,545	-0.25%
2023/04/20	134	121.16	141.3	122.29	119.00	-7.3	2,493	-0.29%	大買/大賣/
2023/04/19	130.4	128.22	113.5	128.11	126.00	16.9	2,416	0.70%	大買/大賣/
2023/04/18	54.5	125.61	91.3	125.89	124.00	-36.8	2,328	-1.58%
2023/04/17	172.2	126.05	115.3	126.39	126.00	56.9	2,281	2.49%	大買/大賣/
2023/04/14	36.2	121.17	44.7	121.21	121.50	-8.5	2,162	-0.39%
2023/04/13	31.3	118.25	27.5	118.05	119.00	3.8	2,101	0.18%
2023/04/12	53	119.82	50.3	119.98	120.00	2.8	2,080	0.13%
2023/04/11	94	121.89	93.8	122.00	122.00	0.2	2,050	0.01%
2023/04/10	132	121.35	25.5	120.71	122.00	106.5	1,996	5.33%	大買/鉅額交易
2023/04/07	12.1	117.49	12	118.04	116.50	0.1	1,942	0.01%
2023/04/06	19	115.84	32.4	114.99	118.00	-13.4	1,924	-0.69%
2023/03/31	31	118.79	12.2	117.77	117.00	18.8	1,895	0.99%
2023/03/30	18.2	118.95	2.3	119.10	118.50	15.9	1,818	0.87%
2023/03/29	32	115.89	2.2	116.72	116.00	29.8	1,777	1.68%
2023/03/28	32.1	115.42	3.1	116.35	116.50	29	1,756	1.65%
2023/03/27	4	118.13	34.6	119.79	116.50	-30.6	1,714	-1.79%
2023/03/24	281.2	122.73	256.9	123.13	120.00	24.4	1,665	1.46%	大買/大賣/
2023/03/23	47.2	115.58	63.3	115.70	117.00	-16.2	1,498	-1.08%
2023/03/22	65.8	116.92	60.2	116.65	116.50	5.6	1,444	0.39%
2023/03/21	66.8	116.21	114.2	116.37	115.00	-47.4	1,374	-3.45%	大賣/
2023/03/20	133.6	117.17	55.4	115.70	115.00	78.3	1,271	6.16%	大買/
2023/03/17	92.9	110.88	48.2	110.92	111.50	44.7	1,152	3.88%
2023/03/16	25.1	104.88	26.7	105.08	104.00	-1.6	1,092	-0.15%
2023/03/15	9	108.22	33	108.80	107.50	-24	1,071	-2.24%
2023/03/14	32	108.09	26.7	106.69	108.00	5.3	1,075	0.50%
2023/03/13	70.7	108.29	57.8	108.47	109.00	12.9	1,079	1.19%
2023/03/10	52	108.96	57.4	109.80	108.50	-5.4	1,056	-0.51%
2023/03/09	40	115.35	69.7	116.08	113.00	-29.7	1,014	-2.93%
2023/03/08	37.5	117.19	51	117.01	117.50	-13.5	961	-1.40%
2023/03/07	79	116.11	48.6	116.08	117.00	30.4	933	3.25%
2023/03/06	90	114.18	141.2	113.94	113.00	-51.2	859	-5.96%	大賣/
2023/03/03	104	110.33	14.5	110.99	114.00	89.5	773	11.57%	大買/
2023/03/02	10.1	103.50	16.7	103.12	104.00	-6.6	698	-0.94%
2023/03/01	14.5	107.35	19.5	107.38	104.00	-5	690	-0.72%
2023/02/24	9.6	105.80	13.3	105.73	106.00	-3.7	632	-0.59%
2023/02/23	8.1	100.47	9.2	100.47	99.60	-1.1	563	-0.20%
2023/02/22	64	95.98	1	97.74	97.50	63	542	11.62%
2023/02/21	1	97.60	1.3	98.02	97.20	-0.3	546	-0.05%
2023/02/20	2	97.20	2.7	97.55	97.90	-0.7	554	-0.12%
2023/02/17	3	95.90	4	96.40	95.90	-1	550	-0.18%
2023/02/16	6	97.20	7	96.74	97.40	-1	546	-0.18%
2023/02/15	177	98.43	37	100.39	95.40	140	539	25.96%	大買/鉅額交易
2023/02/14	7	97.41	12	99.03	102.00	-5	462	-1.08%
2023/02/13	1	91.10	1	92.90	93.00	0	413	0.00%
2023/02/10	1	91.50	0	0.00	90.20	1	413	0.24%
2023/02/08	1	93.40	0	0.00	92.00	1	416	0.24%
2023/02/07	14	90.87	0	0.00	91.50	14	414	3.38%
2023/01/31	0	0.00	1	90.70	90.20	-1	403	-0.25%
2023/01/13	1	88.30	0	88.40	87.60	1	386	0.26%
2023/01/06	0	0.00	5	83.22	83.90	-5	370	-1.35%
2023/01/05	0	0.00	13	83.27	83.20	-13	371	-3.50%
2023/01/04	1	84.30	0	0.00	84.00	1	370	0.27%
2023/01/03	3	84.50	0	0.00	84.50	3	371	0.81%
2022/12/30	26	82.88	0.6	82.79	82.70	25.4	369	6.87%
2022/12/29	5	81.92	1	81.50	82.20	4	368	1.09%
2022/12/28	7	81.40	0	0.00	81.20	7	368	1.90%
2022/12/26	2	81.65	0.5	81.98	81.40	1.5	364	0.41%
2022/12/23	0	0.00	0	81.73	81.70	0	364	-0.01%
2022/12/22	4	82.10	0.3	82.90	81.90	3.7	365	1.01%
2022/12/21	9	81.80	0.8	82.00	81.50	8.2	365	2.26%
2022/12/20	2	82.70	2.8	83.88	82.30	-0.8	361	-0.22%
2022/12/19	1	84.80	6.3	84.64	85.00	-5.3	360	-1.47%
2022/12/16	0	0.00	0.7	84.82	84.10	-0.7	359	-0.19%
2022/12/15	1	86.00	2.1	86.21	85.80	-1.1	356	-0.31%
2022/12/14	0	0.00	12	86.77	86.50	-12	357	-3.35%
2022/12/13	66	88.27	235	87.65	86.00	-169	356	-47.40%	大賣/鉅額交易
2022/12/12	185	88.95	168	88.56	88.60	17	348	4.88%	大買/大賣/
2022/12/09	104	89.03	181	88.38	89.50	-77	340	-22.63%	大買/大賣/
2022/12/08	202	91.29	194	90.62	91.60	8	335	2.39%	大買/大賣/
2022/12/07	88	91.00	203	90.21	89.90	-115	321	-35.75%	大賣/鉅額交易
2022/12/06	155	92.85	81	92.43	91.80	74	310	23.85%	大買/
2022/12/05	14	89.85	84	90.32	91.10	-70	289	-24.19%
2022/12/02	283	87.14	281	86.43	88.50	2	273	0.73%	大買/大賣/
2022/12/01	463.2	86.79	300	86.07	86.00	163.2	257	63.43%	大買/大賣/鉅額交易
2022/11/30	62	85.15	102	84.65	84.60	-40	244	-16.38%	大賣/
2022/11/29	480	84.45	582	84.01	84.90	-102	243	-41.87%	大買/大賣/鉅額交易
2022/11/28	134	84.73	212	84.18	84.20	-78	226	-34.49%	大買/大賣/
2022/11/25	129	85.51	72	84.47	84.20	57	221	25.71%	大買/
2022/11/24	8	84.89	15	84.54	84.60	-7	219	-3.18%
2022/11/23	324	84.35	332	83.81	85.10	-8	233	-3.45%	大買/大賣/
2022/11/22	452	84.13	491	83.50	85.60	-39	221	-17.59%	大買/大賣/
2022/11/21	3	82.90	0	0.00	82.90	3	208	1.44%
2022/11/18	366	83.05	312	81.89	83.70	54	208	25.84%	大買/大賣/
2022/11/17	345	82.25	373	81.87	82.60	-28	195	-14.34%	大買/大賣/
2022/11/16	383	82.66	401.4	82.13	82.10	-18.4	185	-9.94%	大買/大賣/
2022/11/15	258	83.61	93.6	82.23	84.40	164.4	171	95.92%	大買/鉅額交易
2022/11/14	136	81.27	152.5	80.39	82.20	-16.5	167	-9.83%	大買/大賣/
2022/11/11	283	80.79	236.4	80.35	81.20	46.6	162	28.73%	大買/大賣/
2022/11/10	161	80.19	99	79.00	81.00	62	151	40.87%	大買/
2022/11/09	100	79.32	138	78.74	79.90	-38	147	-25.76%	大賣/
2022/11/08	131	79.66	163.2	78.98	78.60	-32.2	144	-22.21%	大買/大賣/
2022/11/07	124	79.17	56.2	78.56	79.40	67.8	140	48.28%	大買/
2022/11/04	18	79.63	0	80.29	79.50	18	137	13.04%
2022/11/03	17	79.65	11.5	78.99	79.70	5.5	136	3.99%
2022/11/02	59	79.81	23.2	79.44	80.60	35.8	143	24.94%
2022/11/01	15	78.11	3.2	77.29	78.90	11.8	144	8.17%
2022/10/31	16	77.76	1	77.10	76.90	15	150	9.95%
2022/10/28	3	76.00	0	76.60	76.00	3	150	1.99%
2022/10/27	0	0.00	0	77.60	77.20	0	151	0.00%
2022/10/26	0	0.00	0.1	76.00	76.20	-0.1	152	-0.07%
2022/10/25	0	0.00	0.3	77.08	76.40	-0.3	152	-0.17%
2022/10/21	0	0.00	1	78.50	77.20	-1	153	-0.65%
2022/10/20	2	77.55	0	0.00	78.80	2	153	1.30%
2022/10/18	1	78.10	0.5	79.00	78.10	0.5	156	0.35%
2022/10/17	1	77.10	1.1	77.69	77.60	-0.1	156	-0.07%
2022/10/14	3	78.90	3	78.34	78.80	0	157	0.00%
2022/10/13	1	77.10	0.3	77.59	76.00	0.7	157	0.43%
2022/10/12	0	0.00	0	79.20	79.50	0	158	0.00%
2022/10/11	0	0.00	0.4	79.75	78.80	-0.4	162	-0.25%
2022/10/06	0	0.00	0	83.20	82.10	0	163	-0.02%
2022/10/03	1	80.10	0.1	80.55	80.30	0.9	167	0.54%
2022/09/30	0	79.69	0.1	81.00	79.90	0	169	-0.03%
2022/09/29	0	0.00	0.5	79.80	79.40	-0.5	168	-0.30%
2022/09/28	1	78.90	0.5	79.47	78.30	0.5	167	0.32%
2022/09/27	0	0.00	1	80.60	81.00	-1	166	-0.60%
2022/09/26	5	82.04	3.5	81.69	80.00	1.5	167	0.90%
2022/09/22	3	85.00	3	85.30	85.60	0	169	0.00%
2022/09/21	0	85.20	0	85.90	85.70	0	169	0.01%
2022/09/20	0	0.00	0	88.40	88.30	0	167	0.00%
2022/09/19	0	0.00	0	88.00	86.90	0	170	0.00%
2022/09/16	0	0.00	1	88.20	87.20	-1	171	-0.58%
2022/09/15	2	89.10	1.1	88.37	88.30	0.9	172	0.51%
2022/09/14	0	0.00	0	87.90	88.20	0	168	0.00%
2022/09/13	0	0.00	0	88.90	88.70	0	170	0.00%
2022/09/12	0	0.00	0	89.00	87.70	0	169	0.00%
2022/09/06	0	0.00	1	86.00	85.10	-1	167	-0.60%
2022/09/05	0	86.80	0	0.00	87.30	0	166	0.00%
2022/09/01	1	88.50	0	0.00	87.20	1	163	0.61%
2022/08/30	16	88.81	105.4	87.96	89.10	-89.4	159	-55.89%	大賣/
2022/08/29	12	83.94	12	83.32	84.00	0	145	0.00%
2022/08/26	100	83.37	208	82.74	84.30	-108	145	-74.27%	大賣/鉅額交易
2022/08/25	93	83.51	29	82.92	83.60	64	140	45.49%
2022/08/24	38	83.21	7	82.83	82.50	31	140	22.13%
2022/08/23	13	83.76	0	83.80	82.80	13	142	9.11%
2022/08/22	15	83.82	9	83.58	84.00	6	142	4.21%
2022/08/19	63.1	83.80	59	83.64	84.30	4.1	143	2.84%
2022/08/18	21	83.53	13	82.86	83.40	8	140	5.69%
2022/08/17	19	83.70	36	83.69	83.90	-17	139	-12.20%
2022/08/16	25	84.01	19	83.85	83.80	6	138	4.32%
2022/08/15	47	83.53	51.3	83.15	83.90	-4.3	138	-3.15%
2022/08/12	6	83.12	1.7	83.55	82.20	4.3	135	3.21%
2022/08/11	28	84.21	31	84.25	83.00	-3	134	-2.22%
2022/08/10	21	83.58	1	83.80	83.30	20	133	14.96%
2022/08/09	94	84.33	47	84.12	83.60	47	133	35.10%
2022/08/08	13	82.48	15	82.52	82.60	-2	126	-1.58%
2022/08/05	3	82.07	8	82.59	81.90	-5	125	-3.98%
2022/08/04	13	77.34	19.2	77.45	77.20	-6.2	122	-5.07%
2022/08/03	19	77.91	20	77.96	77.80	-1	124	-0.81%
2022/08/02	18	77.37	11	77.55	77.60	7	126	5.54%
2022/08/01	18	78.27	4	78.15	78.40	14	129	10.78%
2022/07/27	0	0.00	0	76.90	76.70	0	133	0.00%
2022/07/26	18	76.67	1	77.00	76.00	17	134	12.67%
2022/07/25	2	77.10	0	0.00	77.00	2	134	1.48%
2022/07/22	1	74.50	4	75.00	75.40	-3	132	-2.27%
2022/07/21	5	74.62	5	74.72	75.10	0	138	0.00%
2022/07/20	4	74.50	0.8	74.65	73.90	3.2	140	2.31%
2022/07/19	0	0.00	8.4	74.25	74.50	-8.4	143	-5.88%
2022/07/18	2	77.50	0	78.00	77.90	2	143	1.40%
2022/07/15	5	75.96	0	76.80	75.80	5	139	3.59%
2022/07/14	10	75.74	9	75.66	75.50	1	139	0.71%
2022/07/13	6	74.15	4.1	74.65	73.90	1.9	142	1.35%
2022/07/12	4	73.45	4.2	73.75	72.60	-0.2	145	-0.17%
2022/07/11	1	75.70	0.3	76.19	75.20	0.7	148	0.44%
2022/07/08	1	76.80	0	0.00	76.20	1	151	0.66%
2022/07/06	7	73.01	6.8	73.38	72.50	0.2	179	0.09%
2022/07/05	3	74.40	3	73.17	74.10	0	199	0.00%
2022/07/04	12	72.47	12	72.59	72.90	0	218	0.00%
2022/07/01	5	74.10	5	74.08	72.30	0	221	0.01%
2022/06/28	1	78.90	0	0.00	78.70	1	244	0.41%
2022/06/27	1	79.10	1	79.90	80.50	0	246	0.00%
2022/06/24	0	0.00	1	80.00	78.40	-1	247	-0.40%
2022/06/21	1	79.20	1	79.40	79.40	0	258	0.00%
2022/06/15	1	83.20	2	82.95	82.70	-1	272	-0.37%
2022/06/08	0	0.00	2	86.50	86.20	-2	276	-0.72%
2022/06/07	0	0.00	2	85.80	85.70	-2	279	-0.72%
2022/05/31	0	0.00	3	86.10	85.00	-3	284	-1.06%
2022/05/30	0	0.00	5	85.08	85.30	-5	284	-1.76%
2022/05/27	0	0.00	3	84.30	83.90	-3	284	-1.06%
2022/05/26	0	0.00	5	83.04	83.20	-5	285	-1.75%
2022/05/25	0	0.00	2	82.80	82.70	-2	287	-0.70%
2022/05/23	3	83.30	3	83.40	82.80	0	289	0.00%
2022/05/19	0	0.00	3	82.40	82.60	-3	293	-1.02%
2022/05/18	0.1	83.30	0	0.00	82.60	0.1	296	0.02%
2022/05/17	0	0.00	6	82.70	82.90	-6	297	-2.02%
2022/05/16	0	0.00	6	81.50	82.00	-6	298	-2.01%
2022/05/13	1	81.20	1	81.90	81.80	0	301	0.00%
2022/05/12	4	82.25	0	0.00	80.50	4	310	1.29%
2022/05/11	0	0.00	12	83.10	83.50	-12	311	-3.86%
2022/05/10	1	85.30	1.1	82.28	84.50	-0.1	322	-0.02%
2022/05/09	3	86.57	2.7	86.77	84.50	0.3	320	0.10%
2022/05/06	0	0.00	0	87.80	87.80	0	316	0.00%
2022/05/05	30	90.52	2	90.05	90.90	28	313	8.93%
2022/05/03	0	0.00	1.2	87.54	87.60	-1.2	313	-0.38%
2022/04/29	1	88.20	1	88.40	87.40	0	314	0.00%
2022/04/26	2	88.60	1	88.50	88.50	1	313	0.32%
2022/04/25	1	89.50	1	89.70	88.50	0	311	0.00%
2022/04/21	1	93.60	0	0.00	92.20	1	306	0.33%
2022/04/20	0	93.00	0	0.00	92.90	0	306	0.01%
2022/04/18	1	92.60	1	92.50	92.50	0	311	0.00%
2022/04/13	0	0.00	18	95.89	96.80	-18	311	-5.79%
2022/04/12	16	99.41	3	97.63	96.70	13	311	4.18%
2022/04/11	3	98.67	3	98.33	98.50	0	291	0.00%
2022/04/08	1	95.20	21	97.13	95.90	-20	272	-7.34%
2022/04/07	0	91.30	0	0.00	91.30	0	253	0.02%
2022/04/01	4	95.53	8	95.83	95.40	-4	254	-1.57%
2022/03/31	18	96.92	50	96.66	96.20	-32	249	-12.82%
2022/03/29	0	0.00	7	93.04	93.10	-7	226	-3.09%
2022/03/28	2	93.90	0	0.00	94.20	2	222	0.90%
2022/03/23	2	90.80	0	0.00	90.50	2	209	0.95%
2022/03/22	1	90.80	0	91.00	91.00	1	211	0.45%
2022/03/21	6	90.77	0	90.86	90.10	6	210	2.85%
2022/03/18	1.1	90.47	2	90.20	90.50	-0.9	210	-0.45%
2022/03/17	0	0.00	3	86.97	86.40	-3	198	-1.51%
2022/03/16	1	86.00	2	85.40	85.40	-1	197	-0.51%
2022/03/15	2	85.55	3.2	85.84	85.60	-1.2	202	-0.58%
2022/03/14	0	0.00	2	86.62	86.60	-2	223	-0.91%
2022/03/11	0	0.00	2	87.81	87.60	-2	224	-0.90%
2022/03/10	0	0.00	2	88.70	88.60	-2	227	-0.88%
2022/03/09	0	0.00	2	86.51	86.50	-2	223	-0.91%
2022/03/08	0	84.60	2.3	85.19	84.80	-2.3	224	-1.02%
2022/03/07	0	85.50	2.1	86.18	86.50	-2	222	-0.92%
2022/03/04	0	0.00	2	87.96	87.90	-2	221	-0.92%
2022/03/03	0	0.00	2	88.60	88.60	-2	222	-0.90%
2022/03/02	0	0.00	2.1	88.17	88.20	-2.1	221	-0.95%
2022/03/01	0	87.60	0	88.05	88.10	0	220	0.00%
2022/02/25	0	0.00	1.2	85.84	85.70	-1.2	220	-0.56%
2022/02/24	1	86.30	1.2	85.71	85.60	-0.2	219	-0.07%
2022/02/23	0	0.00	1.1	87.42	87.30	-1.1	217	-0.52%
2022/02/22	1	86.10	1.2	86.62	87.00	-0.2	219	-0.10%
2022/02/21	1	88.80	1.5	89.14	88.70	-0.5	219	-0.23%
2022/02/18	0	0.00	2.1	88.19	88.70	-2.1	217	-0.96%
2022/02/17	1	87.80	2.5	88.04	87.70	-1.5	217	-0.69%
2022/02/16	2	88.65	2	88.35	88.40	0	217	0.00%
2022/02/15	0	0.00	45	89.14	88.40	-45	216	-20.81%
2022/02/14	0	89.80	3	89.10	90.10	-3	215	-1.39%
2022/02/11	1	89.60	2	89.80	89.40	-1	208	-0.48%
2022/02/10	1.5	88.97	1	89.80	89.80	0.5	209	0.24%
2022/02/09	0	0.00	5	86.55	87.10	-5	198	-2.54%
2022/02/08	0	0.00	1	85.81	85.90	-1	199	-0.51%
2022/02/07	1	84.50	1	84.89	84.90	0	200	-0.02%
2022/01/26	0	0.00	2.4	83.38	83.20	-2.4	203	-1.19%
2022/01/25	4	83.88	2.7	83.72	83.40	1.3	204	0.64%
2022/01/24	0	0.00	2.1	84.16	84.30	-2.1	204	-1.01%
2022/01/21	0	0.00	11.9	84.82	84.60	-11.9	204	-5.82%
2022/01/20	0	0.00	2	85.61	85.50	-2	204	-0.99%
2022/01/19	1	85.60	2.5	85.69	85.60	-1.5	204	-0.72%
2022/01/18	0	0.00	2.2	86.58	86.30	-2.2	203	-1.08%
2022/01/17	0	0.00	0.2	87.34	86.40	-0.2	202	-0.12%
2022/01/14	0	0.00	2.1	86.40	86.40	-2.1	204	-1.02%
2022/01/13	0	0.00	2	87.75	87.20	-2	205	-0.98%
2022/01/12	1	86.80	3	86.98	86.80	-2	205	-0.97%
2022/01/11	4	88.70	2.2	88.64	88.40	1.8	201	0.88%
2022/01/10	0	0.00	0.1	89.29	88.70	-0.1	196	-0.05%
2022/01/07	0	0.00	2.3	86.84	87.00	-2.3	192	-1.19%
2022/01/06	0	0.00	2.1	88.58	88.60	-2.1	189	-1.12%
2022/01/05	0	0.00	2	89.50	89.40	-2	188	-1.06%
2022/01/04	0	0.00	1	88.60	88.60	-1	183	-0.55%
2022/01/03	0	0.00	3	88.30	88.70	-3	182	-1.66%
2021/12/30	2	88.15	4	88.15	88.10	-2	181	-1.10%
2021/12/29	1.5	88.99	2	88.80	88.30	-0.5	180	-0.28%
2021/12/28	1	86.30	4	86.35	86.40	-3	176	-1.71%
2021/12/27	3	86.00	5	86.08	85.90	-2	177	-1.12%
2021/12/23	5	85.68	3	85.47	85.30	2	179	1.12%
2021/12/22	2	86.00	1	85.80	85.80	1	180	0.55%
2021/12/21	1	85.30	2	85.05	85.20	-1	178	-0.57%
2021/12/20	9	84.53	2	84.45	84.40	7	177	3.96%
2021/12/17	0	0.00	2.1	84.62	84.70	-2.1	176	-1.20%
2021/12/16	1	84.50	3	84.87	84.80	-2	177	-1.15%
2021/12/15	0	0.00	2	84.21	84.20	-2	175	-1.16%
2021/12/14	5	84.74	2.5	84.65	84.10	2.5	174	1.45%
2021/12/13	0	86.30	13.1	86.23	85.90	-13.1	170	-7.66%
2021/12/10	2	87.39	2.5	86.83	86.70	-0.5	168	-0.31%
2021/12/09	17	87.69	4.1	87.34	86.70	12.9	167	7.71%
2021/12/08	56	88.66	6.3	89.69	88.10	49.7	161	30.68%
2021/12/07	16	84.28	2.7	84.43	84.70	13.3	138	9.64%
2021/12/06	17	84.16	2.7	84.22	83.90	14.3	137	10.46%
2021/12/03	0	0.00	1	84.90	84.60	-1	134	-0.75%
2021/12/02	0	84.60	2	84.75	84.40	-2	135	-1.47%
2021/12/01	1	85.40	5	85.16	85.30	-4	134	-2.97%
2021/11/30	0	0.00	2	84.45	84.30	-2	134	-1.49%
2021/11/29	1	83.60	2.5	83.80	83.90	-1.5	134	-1.08%
2021/11/26	7	85.44	1.1	84.89	84.80	5.9	133	4.45%
2021/11/25	4	86.48	5.1	86.45	86.30	-1.1	131	-0.84%
2021/11/24	1	86.30	15.2	86.12	86.20	-14.2	131	-10.81%
2021/11/23	0	87.50	1	86.72	86.70	-1	129	-0.77%
2021/11/22	1	87.20	2	87.60	87.40	-1	130	-0.76%
2021/11/19	5	87.46	5.6	87.70	87.10	-0.6	131	-0.44%
2021/11/18	0	0.00	6	88.13	87.80	-6	133	-4.51%
2021/11/17	1	87.90	2	87.80	87.90	-1	133	-0.75%
2021/11/16	6	88.20	1	87.80	87.80	5	135	3.68%
2021/11/15	0	0.00	2	87.31	87.40	-2	134	-1.50%
2021/11/12	2	86.75	2.1	86.85	86.70	-0.1	135	-0.06%
2021/11/11	16	87.95	1.4	86.83	86.50	14.6	136	10.69%
2021/11/10	3	87.50	3	87.80	87.50	0	135	0.00%
2021/11/09	0	0.00	8.1	86.31	87.90	-8.1	137	-5.89%
2021/11/08	3	85.00	8.3	84.88	85.10	-5.3	140	-3.80%
2021/11/05	4	84.80	16.2	84.68	84.80	-12.2	148	-8.19%
2021/11/04	1	84.70	1.2	84.96	84.80	-0.2	152	-0.10%
2021/11/03	20	84.55	40.2	84.56	85.00	-20.2	157	-12.78%
2021/11/02	0	0.00	1.7	84.76	83.70	-1.7	165	-1.00%
2021/11/01	1	84.70	15.1	84.72	84.90	-14.1	166	-8.46%
2021/10/29	3	84.90	1.9	85.08	84.80	1.1	165	0.69%
2021/10/28	1	86.00	7	85.80	85.80	-6	166	-3.60%
2021/10/27	0	0.00	1	85.70	85.70	-1	167	-0.60%
2021/10/26	3	85.43	43.1	85.24	85.40	-40.1	170	-23.58%
2021/10/25	0	0.00	1	84.40	84.40	-1	170	-0.59%
2021/10/22	75	86.30	8	86.15	84.90	67	183	36.45%
2021/10/21	0	0.00	1	83.50	83.50	-1	206	-0.49%
2021/10/20	12	83.26	1.2	83.12	83.00	10.8	213	5.08%
2021/10/19	2	84.35	5.7	84.17	83.60	-3.7	216	-1.70%
2021/10/18	4	84.53	8.2	84.45	84.00	-4.2	221	-1.88%
2021/10/15	6	84.20	21	84.18	84.40	-15	229	-6.53%
2021/10/14	3	83.67	23	83.60	83.50	-20	236	-8.49%
2021/10/13	70	83.02	11	82.97	83.40	59	237	24.84%
2021/10/12	31	83.60	0	83.43	82.70	31	237	13.04%
2021/10/08	4.2	83.31	5.9	83.82	83.20	-1.7	239	-0.72%
2021/10/07	1	81.70	31	81.71	82.00	-30	246	-12.18%
2021/10/06	1	80.30	3.9	80.72	80.30	-2.9	260	-1.11%
2021/10/05	28	81.31	16.1	81.26	81.20	11.9	267	4.45%
2021/10/04	20	81.42	3	81.72	81.40	17	276	6.14%
2021/10/01	35	84.50	2.1	83.79	83.20	32.9	293	11.20%
2021/09/30	2	85.20	13.1	85.19	84.90	-11.1	295	-3.74%
2021/09/29	1	84.60	2	84.91	84.60	-1	298	-0.33%
2021/09/28	1	86.00	1.9	86.36	86.00	-0.9	308	-0.30%
2021/09/27	2	87.40	1.4	87.09	87.10	0.6	310	0.20%
2021/09/24	0	0.00	1	87.10	87.10	-1	313	-0.32%
2021/09/23	0	0.00	17.1	85.91	86.80	-17.1	314	-5.42%
2021/09/22	0	0.00	1.3	85.42	85.60	-1.3	314	-0.42%
2021/09/17	13	85.53	37	85.52	85.50	-24	315	-7.62%
2021/09/16	12	85.12	31.5	84.92	85.00	-19.5	319	-6.11%
2021/09/15	7	85.33	25.3	85.10	85.40	-18.3	321	-5.69%
2021/09/14	19	85.99	6.5	85.92	85.70	12.5	325	3.84%
2021/09/13	2.4	85.98	2.3	86.18	86.10	0.2	326	0.05%
2021/09/10	9	86.60	18	86.60	86.40	-9	329	-2.73%
2021/09/09	3	86.80	2.4	86.92	86.60	0.6	331	0.18%
2021/09/08	1	86.60	0.6	87.60	86.60	0.4	333	0.11%
2021/09/07	9	88.40	1.2	88.48	88.50	7.8	335	2.34%
2021/09/06	8	89.15	0.3	90.08	88.80	7.7	335	2.28%
2021/09/03	0.1	90.50	0	0.00	90.30	0.1	335	0.03%
2021/09/02	23	90.96	1	91.50	90.50	22	338	6.50%
2021/09/01	0.1	90.00	0.1	90.80	90.30	0	339	0.00%
2021/08/31	0	0.00	0	91.88	90.90	0	341	0.00%
2021/08/30	1	90.90	1.1	90.85	90.90	-0.1	343	-0.03%
2021/08/27	0	0.00	2.3	90.95	90.90	-2.3	344	-0.67%
2021/08/26	1	90.00	6	90.07	90.00	-5	345	-1.45%
2021/08/25	1	89.60	4.3	89.19	89.40	-3.3	346	-0.94%
2021/08/24	0	0.00	2.4	87.82	88.00	-2.4	346	-0.71%
2021/08/23	1	85.90	3.4	86.09	86.00	-2.4	345	-0.70%
2021/08/20	4	84.35	1.3	85.21	84.00	2.7	348	0.77%
2021/08/19	0	0.00	0.4	87.20	85.00	-0.4	347	-0.12%
2021/08/18	2	85.25	4.5	86.44	87.50	-2.5	347	-0.73%
2021/08/17	1	85.10	18.1	86.29	85.70	-17.1	348	-4.91%
2021/08/16	5	86.72	4.5	86.90	86.50	0.5	348	0.15%
2021/08/13	4.5	88.71	9.1	89.24	88.10	-4.6	347	-1.33%
2021/08/12	11	90.89	48.9	90.19	90.20	-37.9	346	-10.94%
2021/08/11	4.3	96.72	7.7	95.98	96.00	-3.4	340	-0.99%
2021/08/10	3	95.10	4.6	95.43	95.10	-1.6	335	-0.48%
2021/08/09	7	97.30	3.4	97.33	96.60	3.6	341	1.05%
2021/08/06	14	97.85	5.4	98.17	97.70	8.6	341	2.53%
2021/08/05	4	99.85	1	100.00	99.70	3	344	0.87%
2021/08/04	5	100.80	1	101.00	100.00	4	360	1.11%
2021/08/03	4.1	100.75	0	0.00	101.00	4.1	370	1.09%
2021/08/02	10	99.95	6	99.85	100.00	4	370	1.08%
2021/07/30	0	0.00	0	101.00	99.50	0	376	0.00%
2021/07/29	0.9	98.64	3.3	98.66	99.40	-2.4	377	-0.64%
2021/07/28	1	98.60	13.6	98.39	98.00	-12.6	380	-3.31%
2021/07/27	7	105.35	3.4	103.27	102.50	3.6	379	0.95%
2021/07/26	4	101.75	8	101.81	101.50	-4	363	-1.10%
2021/07/23	0	0.00	2	100.25	100.00	-2	358	-0.56%
2021/07/22	1	100.50	2	100.50	100.00	-1	359	-0.28%
2021/07/21	0	0.00	3.1	101.99	100.50	-3.1	356	-0.86%
2021/07/20	0	101.00	0.1	101.00	101.50	-0.1	350	-0.03%
2021/07/19	1	101.00	2.9	100.74	100.50	-1.9	347	-0.55%
2021/07/16	0	0.00	2.2	101.11	101.00	-2.2	357	-0.63%
2021/07/15	0.3	100.50	2	100.75	100.50	-1.7	359	-0.46%
2021/07/14	1.4	101.00	2	100.96	100.00	-0.6	365	-0.18%
2021/07/13	4	102.00	26.7	102.21	102.50	-22.7	364	-6.23%
2021/07/12	0.3	100.00	1.7	100.09	101.00	-1.4	363	-0.38%
2021/07/09	0.3	101.00	10	100.65	101.50	-9.7	364	-2.66%
2021/07/08	2.6	100.35	7.1	101.11	100.00	-4.5	381	-1.19%
2021/07/07	0	0.00	1.1	99.09	98.20	-1.1	374	-0.30%
2021/07/06	2	98.25	1.6	98.37	98.00	0.4	388	0.11%
2021/07/05	5	98.78	14.8	98.96	99.90	-9.8	410	-2.38%
2021/07/02	0	0.00	4	95.65	96.10	-4	462	-0.87%
2021/07/01	1	94.80	1	94.80	94.80	0	470	0.00%
2021/06/30	0	0.00	2	95.90	95.90	-2	476	-0.42%
2021/06/29	0	94.60	0	0.00	95.90	0	486	0.00%
2021/06/28	0	0.00	1	96.50	96.50	-1	505	-0.20%
2021/06/25	2	97.20	3	97.27	96.20	-1	545	-0.18%
2021/06/24	2	95.90	6	95.97	96.10	-4	548	-0.73%
2021/06/23	3	94.13	11	94.10	95.10	-8	553	-1.45%
2021/06/22	0	0.00	2	93.70	93.50	-2	572	-0.35%
2021/06/21	1	93.40	0	0.00	93.60	1	576	0.17%
2021/06/17	2	96.20	0	0.00	95.80	2	599	0.33%
2021/06/15	0	0.00	1	95.80	95.30	-1	653	-0.15%
2021/06/11	0	0.00	1	95.40	95.30	-1	692	-0.14%
2021/06/10	0	0.00	4	96.15	96.10	-4	796	-0.50%
2021/06/08	2	93.80	0	0.00	93.70	2	1,064	0.19%
2021/06/07	3	93.77	0	95.00	93.90	3	1,089	0.28%
2021/06/04	1	95.10	0	0.00	95.00	1	1,092	0.09%
2021/06/03	1	96.80	0	0.00	96.30	1	1,098	0.09%
2021/06/02	4	96.90	2	96.20	96.20	2	1,121	0.18%
2021/06/01	1	97.60	1	97.70	97.70	0	1,136	0.00%
2021/05/31	2	97.00	0	0.00	97.80	2	1,138	0.18%
2021/05/28	0	0.00	7	97.40	97.70	-7	1,142	-0.61%
2021/05/27	1	94.00	0	0.00	95.20	1	1,141	0.09%
2021/05/26	1	94.50	0	0.00	94.40	1	1,145	0.09%
2021/05/25	1	96.20	1	96.51	95.00	0	1,150	0.00%
2021/05/24	0	0.00	3	94.50	94.80	-3	1,152	-0.26%
2021/05/21	0	91.50	5	93.66	93.90	-5	1,157	-0.43%
2021/05/20	1	93.29	0	0.00	92.30	1	1,162	0.09%
2021/05/18	1	90.50	16	91.03	92.30	-15	1,165	-1.29%
2021/05/17	2	87.00	5	88.96	88.20	-3	1,164	-0.26%
2021/05/14	7	93.74	1	93.70	92.50	6	1,157	0.52%
2021/05/13	6	92.58	3	91.93	92.60	3	1,157	0.26%
2021/05/12	5	90.20	153	89.93	92.50	-148	1,145	-12.92%	大賣/鉅額交易
2021/05/11	11	98.02	9	96.46	95.80	2	1,129	0.18%
2021/05/10	10	101.50	0	0.00	100.00	10	1,122	0.89%
2021/05/07	15	101.63	1	102.00	102.00	14	1,127	1.24%
2021/05/06	61	100.90	1	100.00	99.90	60	1,123	5.34%
2021/05/05	2	98.10	3	99.47	99.20	-1	1,124	-0.09%
2021/05/04	56	98.11	8	97.23	98.00	48	1,122	4.28%
2021/05/03	42	100.89	1	100.00	99.90	41	1,114	3.68%
2021/04/28	1.6	103.17	0	0.00	102.50	1.6	1,117	0.14%
2021/04/27	10.4	103.00	1	103.00	103.00	9.4	1,123	0.83%
2021/04/26	1.1	103.94	0	0.00	104.00	1.1	1,123	0.09%
2021/04/22	0	0.00	3	101.17	102.00	-3	1,126	-0.27%
2021/04/21	13	105.92	12.1	104.50	106.00	0.9	1,118	0.08%
2021/04/19	18	103.00	19	102.03	103.00	-1	1,113	-0.09%
2021/04/16	30	105.50	3	105.33	103.00	27	1,118	2.41%
2021/04/15	21	103.10	24	101.73	102.50	-3	1,112	-0.27%
2021/04/14	25	101.25	81	101.82	101.50	-56	1,115	-5.02%
2021/04/13	62	105.25	101	104.68	104.50	-39	1,094	-3.56%	大賣/
2021/04/12	34	106.09	63	108.06	106.00	-29	1,086	-2.67%
2021/04/09	38	108.33	41	110.66	108.50	-3	1,072	-0.28%
2021/04/08	23	113.02	39	112.96	112.00	-16	1,056	-1.51%
2021/04/07	65	108.32	20	107.00	109.00	45	998	4.51%
2021/04/06	1	107.00	4	107.00	107.00	-3	1,002	-0.30%
2021/04/01	30	108.00	0	0.00	108.00	30	1,000	3.00%
2021/03/31	53	108.46	5	107.00	108.00	48	992	4.84%
2021/03/30	41	109.07	1	107.00	108.50	40	978	4.09%
2021/03/29	5	105.90	0	0.00	105.00	5	947	0.53%
2021/03/26	1	105.50	1	105.00	105.00	0	967	0.00%
2021/03/25	39	106.76	16	104.56	105.50	23	978	2.35%
2021/03/24	2	105.00	3	104.50	104.50	-1	993	-0.10%
2021/03/23	16	104.63	1	105.50	104.50	15	1,068	1.40%
2021/03/22	40	108.48	11	108.09	107.00	29	1,059	2.74%
2021/03/19	0	0.00	10	107.00	106.50	-10	1,050	-0.95%
2021/03/18	16	106.97	11.2	108.34	105.50	4.8	1,034	0.46%
2021/03/17	13	108.73	113	108.13	107.50	-100	1,012	-9.87%	大賣/
2021/03/16	26.2	112.57	23	112.22	111.50	3.2	979	0.33%
2021/03/15	48.8	108.88	39	108.49	110.00	9.8	891	1.10%
2021/03/12	209.2	104.01	132	105.96	106.50	77.2	741	10.41%	大買/大賣/
2021/03/11	24	97.73	4	97.35	97.20	20	633	3.16%
2021/03/10	33	95.05	8	94.80	94.20	25	647	3.86%
2021/03/09	6	93.82	6	94.62	94.00	0	657	0.00%
2021/03/08	6.7	96.24	19	97.28	95.10	-12.3	662	-1.86%
2021/03/05	20.1	94.21	6	94.53	95.10	14.1	648	2.18%
2021/03/04	5	92.22	18	91.28	91.50	-13	655	-1.98%
2021/03/03	7.1	91.74	10	91.86	92.10	-2.9	666	-0.44%
2021/03/02	2	91.40	3	91.77	90.90	-1	667	-0.15%
2021/02/26	2	92.60	3	92.77	92.50	-1	673	-0.15%
2021/02/25	2	94.60	2	94.50	94.00	0	683	0.00%
2021/02/19	0	0.00	3	94.47	94.70	-3	687	-0.44%
2021/02/18	1	94.10	4	94.55	95.00	-3	694	-0.43%
2021/02/17	0	0.00	3	93.97	93.70	-3	714	-0.42%
2021/02/05	0	0.00	2	93.35	93.20	-2	736	-0.27%
2021/02/04	1	92.60	2	92.25	92.20	-1	737	-0.14%
2021/02/03	0	0.00	3	89.77	89.60	-3	744	-0.40%
2021/02/02	0	0.00	6	90.10	90.10	-6	780	-0.77%
2021/02/01	0	0.00	5	89.66	89.50	-5	782	-0.64%
2021/01/29	1	89.10	6	89.97	89.10	-5	782	-0.64%
2021/01/28	1	91.30	4	91.63	91.20	-3	776	-0.39%
2021/01/27	0	0.00	4	93.20	93.30	-4	774	-0.52%
2021/01/22	1	93.60	2	94.05	93.10	-1	765	-0.13%
2021/01/20	2	92.60	5	92.88	91.70	-3	756	-0.40%
2021/01/18	0	0.00	2	95.00	95.30	-2	750	-0.27%
2021/01/15	1	95.10	5	96.06	96.00	-4	750	-0.53%
2021/01/14	1	98.80	1	99.10	98.40	0	745	0.00%
2021/01/12	1	100.50	40	99.06	97.50	-39	742	-5.25%
2021/01/11	43	100.34	1	100.00	100.00	42	738	5.69%
2021/01/08	1	97.10	1	99.60	97.10	0	738	0.00%
2021/01/07	4	99.15	2	99.00	98.70	2	746	0.27%
2021/01/06	2	95.70	0	0.00	95.50	2	743	0.27%
2020/12/31	13	97.12	14	96.96	97.20	-1	746	-0.13%
2020/12/30	0	0.00	3	98.53	98.40	-3	741	-0.40%
2020/12/29	11	99.41	13	99.42	99.40	-2	741	-0.27%
2020/12/28	15	98.54	12	98.28	98.70	3	730	0.41%
2020/12/25	20	98.88	20	98.99	99.00	0	731	0.00%
2020/12/24	1	99.00	0	0.00	99.00	1	730	0.14%
2020/12/22	11	101.93	11	102.39	98.60	0	735	0.00%
2020/12/21	2	100.25	8	100.69	103.00	-6	719	-0.83%
2020/12/18	10	101.40	14	102.43	100.50	-4	705	-0.57%
2020/12/17	31	101.92	15	101.37	100.50	16	683	2.34%
2020/12/16	0	0.00	8	97.84	97.10	-8	618	-1.29%
2020/12/15	1	97.50	13	97.02	96.00	-12	633	-1.90%
2020/12/14	0	0.00	6	98.20	98.80	-6	652	-0.92%
2020/12/11	9	98.98	14	96.16	97.10	-5	663	-0.75%
2020/12/10	0	0.00	1	96.70	97.00	-1	661	-0.15%
2020/12/09	1	99.00	6.1	98.50	98.00	-5.1	671	-0.76%
2020/12/07	0	0.00	3	96.43	96.20	-3	712	-0.42%
2020/12/04	2	103.50	2	98.00	98.00	0	749	0.00%
2020/12/03	0	0.00	4	96.60	99.90	-4	777	-0.51%
2020/12/01	0	0.00	11.1	96.05	96.50	-11.1	1,042	-1.06%
2020/11/30	19	97.65	3	96.77	97.00	16	1,181	1.35%
2020/11/27	0.1	95.00	4	94.28	94.80	-3.9	1,192	-0.33%
2020/11/26	0	0.00	4	92.98	92.80	-4	1,202	-0.33%
2020/11/24	1	95.00	1	92.70	94.80	0	1,301	0.00%
2020/11/20	1	93.20	5	93.40	93.20	-4	1,406	-0.28%
2020/11/19	0	0.00	15	92.51	93.00	-15	1,479	-1.01%
2020/11/18	0	0.00	3	91.97	92.40	-3	1,582	-0.19%
2020/11/17	4	93.60	1	93.70	92.30	3	1,627	0.18%
2020/11/16	11	93.25	31	94.18	94.00	-20	1,666	-1.20%
2020/11/13	31	93.11	3	91.77	93.90	28	1,743	1.61%
2020/11/12	0	0.00	18	90.03	89.20	-18	1,776	-1.01%
2020/11/11	0	0.00	15	89.51	89.40	-15	1,793	-0.84%
2020/11/10	48	91.84	4	91.13	90.60	44	1,813	2.43%
2020/11/09	4	86.80	2	88.10	88.10	2	1,853	0.11%
2020/11/04	0	0.00	2	86.40	86.40	-2	1,899	-0.11%
2020/11/03	0	0.00	1	84.30	84.30	-1	1,899	-0.05%
2020/10/29	2	83.90	0	0.00	83.90	2	1,904	0.11%
2020/10/27	1	85.60	2.2	87.05	85.60	-1.2	1,901	-0.06%
2020/10/23	0	0.00	1	87.60	87.60	-1	1,902	-0.05%
2020/10/22	4	86.45	0	0.00	87.10	4	1,902	0.21%
2020/10/16	5	88.00	9	86.82	86.50	-4	1,913	-0.21%
2020/10/15	128	89.01	1	89.00	89.30	127	1,907	6.66%	大買/鉅額交易
2020/10/13	0	0.00	2	86.15	86.20	-2	1,896	-0.11%
2020/10/12	0	0.00	4	84.80	85.30	-4	1,899	-0.21%
2020/10/08	2	84.15	47	84.03	83.80	-45	1,904	-2.36%
2020/10/07	0	0.00	10	84.33	84.60	-10	1,909	-0.52%
2020/10/06	0	0.00	2	85.50	85.80	-2	1,908	-0.10%
2020/10/05	1	85.20	0	0.00	85.20	1	1,918	0.05%
2020/09/30	127	85.06	3	85.13	85.50	124	1,940	6.39%	大買/鉅額交易
2020/09/29	1	84.00	1	84.50	84.00	0	1,942	0.00%
2020/09/28	1	83.70	2	84.05	85.00	-1	1,948	-0.05%
2020/09/25	4	83.30	0	0.00	81.70	4	1,956	0.20%
2020/09/24	18	86.02	2	86.40	86.00	16	1,948	0.82%
2020/09/22	20	89.02	1	89.20	89.20	19	1,950	0.97%
2020/09/21	4	88.68	9	88.29	88.00	-5	1,956	-0.26%
2020/09/18	25	90.18	3	90.73	90.30	22	1,954	1.13%
2020/09/17	29	90.39	46	90.78	89.70	-17	1,948	-0.87%
2020/09/16	40	93.38	21	94.18	92.20	19	1,936	0.98%
2020/09/15	44	94.39	6	93.80	93.70	38	1,930	1.97%
2020/09/14	77	93.42	0	0.00	93.50	77	1,925	4.00%
2020/09/11	52	91.38	47	90.39	92.40	5	1,915	0.26%
2020/09/10	73	91.59	49	92.05	91.00	24	1,899	1.26%
2020/09/09	32	93.96	78	93.87	93.50	-46	1,870	-2.46%
2020/09/08	20	101.50	0	0.00	97.70	20	1,843	1.08%
2020/09/07	21	101.71	64	103.59	97.70	-43	1,800	-2.39%
2020/09/04	43	108.44	75	107.71	108.50	-32	1,679	-1.91%
2020/09/03	173	108.37	6	106.33	110.50	167	1,561	10.69%	大買/鉅額交易
2020/09/02	26	102.58	16	100.26	100.50	10	1,456	0.69%
2020/09/01	2	99.95	2	100.25	99.00	0	1,521	0.00%
2020/08/31	3	99.97	30	100.81	100.00	-27	1,535	-1.76%
2020/08/28	38	104.72	14	102.93	100.50	24	1,630	1.47%
2020/08/27	7	101.21	1	99.80	99.60	6	1,594	0.38%
2020/08/26	2	102.50	1	103.50	100.50	1	1,582	0.06%
2020/08/25	12	100.71	13	100.38	102.50	-1	1,532	-0.07%
2020/08/24	215	97.88	38	96.11	100.00	177	1,456	12.15%	大買/鉅額交易
2020/08/21	37	92.42	17.1	91.03	93.90	19.9	1,363	1.46%
2020/08/20	14	87.71	85	88.95	86.80	-71	1,318	-5.38%
2020/08/19	103	93.43	69	92.01	93.10	34	1,275	2.66%	大買/
2020/08/18	55	90.53	3	90.97	89.70	52	1,178	4.41%
2020/08/17	2	88.35	2	88.00	87.20	0	1,122	0.00%
2020/08/14	24	87.15	3	87.13	88.00	21	1,106	1.90%
2020/08/13	6	85.95	3.2	87.41	86.60	2.8	1,080	0.26%
2020/08/12	3	83.33	8	80.39	83.90	-5	1,004	-0.50%
2020/08/11	2	76.90	0	0.00	76.30	2	958	0.21%
2020/08/07	2	77.15	5	76.80	76.80	-3	967	-0.31%
2020/08/05	0	0.00	3	77.40	77.30	-3	980	-0.31%
2020/08/04	0	0.00	5	77.60	77.50	-5	989	-0.51%
2020/08/03	0	0.00	10	76.79	76.70	-10	1,001	-1.00%
2020/07/31	0	0.00	1	76.60	77.00	-1	1,013	-0.10%
2020/07/28	1	74.00	0	0.00	73.50	1	1,032	0.10%
2020/07/27	1	76.00	5	75.58	75.20	-4	1,085	-0.37%
2020/07/24	1	77.10	0	0.00	77.30	1	1,089	0.09%
2020/07/23	2	78.70	0	0.00	79.00	2	1,102	0.18%
2020/07/22	1	80.00	1	80.50	79.80	0	1,112	0.00%
2020/07/21	6	80.10	0	0.00	80.20	6	1,111	0.54%
2020/07/20	0	0.00	13	76.90	77.20	-13	1,112	-1.17%
2020/07/17	4	78.60	0	0.00	78.20	4	1,114	0.36%
2020/07/16	2	80.55	1	80.10	80.00	1	1,125	0.09%
2020/07/15	6	82.67	67	83.16	81.80	-61	1,126	-5.42%
2020/07/14	72	86.65	5	87.38	85.90	67	1,160	5.77%
2020/07/10	3	86.03	22	86.65	85.90	-19	1,216	-1.56%
2020/07/09	13	91.77	12	88.89	89.00	1	1,228	0.08%
2020/07/08	10	89.22	2	88.25	89.00	8	1,215	0.66%
2020/07/07	0	0.00	2	87.40	87.20	-2	1,218	-0.16%
2020/07/06	1	89.30	0	0.00	88.60	1	1,220	0.08%
2020/07/02	7	88.20	5	87.98	87.60	2	1,235	0.16%
2020/07/01	2	86.30	24	86.18	86.80	-22	1,233	-1.78%
2020/06/30	34	86.69	10	85.49	87.30	24	1,228	1.95%
2020/06/29	16	82.49	0	0.00	82.40	16	1,217	1.31%
2020/06/24	14	84.36	29	84.14	84.80	-15	1,221	-1.23%
2020/06/23	15	85.67	5	85.82	85.30	10	1,221	0.82%
2020/06/22	0	0.00	80	87.13	87.20	-80	1,218	-6.57%
2020/06/18	4	89.15	0	0.00	88.90	4	1,224	0.33%
2020/06/17	13	89.01	0	0.00	88.20	13	1,224	1.06%
2020/06/16	0	0.00	7	88.94	89.30	-7	1,228	-0.57%
2020/06/15	3	92.57	27	90.65	88.20	-24	1,239	-1.94%
2020/06/12	22	90.31	6	85.50	91.00	16	1,236	1.29%
2020/06/11	2	95.20	8	93.45	89.60	-6	1,228	-0.49%
2020/06/10	12	94.63	10	96.52	94.70	2	1,219	0.16%
2020/06/09	2	94.50	48	95.35	96.90	-46	1,222	-3.76%
2020/06/08	72	98.64	8	97.60	94.30	64	1,214	5.27%
2020/06/05	17	91.37	0	0.00	91.80	17	1,122	1.51%
2020/06/04	6	87.80	2	90.25	90.10	4	1,097	0.36%
2020/06/03	11	86.07	9	82.58	87.20	2	983	0.20%
2020/06/02	4	79.30	4	80.60	79.30	0	941	0.00%
2020/06/01	5	81.80	0	0.00	80.00	5	930	0.54%
2020/05/28	3	77.50	1	77.40	76.00	2	908	0.22%
2020/05/27	3	76.07	1	76.10	76.00	2	896	0.22%
2020/05/25	0	0.00	2	74.80	74.60	-2	898	-0.22%
2020/05/22	4	74.70	2	75.70	74.40	2	902	0.22%
2020/05/21	7	75.83	0	0.00	76.40	7	905	0.77%
2020/05/20	2	75.15	0	0.00	74.90	2	909	0.22%
2020/05/18	8	72.25	0	0.00	72.20	8	912	0.88%
2020/05/12	2	78.10	0	0.00	75.80	2	933	0.21%
2020/05/08	0	0.00	4	79.10	78.10	-4	928	-0.43%
2020/05/07	4	77.60	0	0.00	78.00	4	924	0.43%
2020/05/05	0	0.00	5	76.60	76.50	-5	927	-0.54%
2020/04/30	6	78.08	1	80.10	77.50	5	944	0.53%
2020/04/29	10	74.50	0	0.00	74.50	10	923	1.08%
2020/04/21	0	0.00	40	70.49	69.70	-40	979	-4.08%
2020/04/20	0	0.00	6	73.70	73.50	-6	981	-0.61%
2020/04/17	5	78.64	0	0.00	74.80	5	977	0.51%
2020/04/16	16	74.54	3	72.20	75.90	13	937	1.39%
2020/04/15	1	71.00	261	69.99	70.40	-260	894	-29.06%	大賣/鉅額交易
2020/04/14	0	0.00	27	69.69	69.60	-27	888	-3.04%
2020/04/13	1	69.20	0	0.00	70.00	1	876	0.11%
2020/04/10	5	69.76	0	0.00	69.80	5	879	0.57%
2020/04/06	5	66.00	4	66.45	67.00	1	970	0.10%
2020/03/31	4	65.80	4	67.30	65.80	0	970	0.00%
2020/03/30	10	64.90	0	0.00	65.80	10	985	1.02%
2020/03/27	5	64.10	0	0.00	63.80	5	968	0.52%
2020/03/26	10	62.45	0	0.00	65.10	10	960	1.04%
2020/03/24	1	58.00	1	58.70	59.50	0	941	0.00%
2020/03/23	34	55.89	0	0.00	56.00	34	939	3.62%
2020/03/20	21	58.22	6	58.10	58.70	15	940	1.59%
2020/03/19	66	55.79	2	56.90	55.20	64	933	6.86%
2020/03/18	60	61.47	11	61.23	60.90	49	928	5.28%
2020/03/17	46	59.92	0	0.00	59.80	46	925	4.97%
2020/03/16	105	65.57	4	65.10	61.40	101	930	10.85%	大買/鉅額交易
2020/03/13	65	65.69	15	65.40	67.70	50	938	5.33%
2020/03/12	80	74.46	145	73.39	72.60	-65	918	-7.07%	大賣/
2020/03/11	69	82.67	95	82.04	80.60	-26	891	-2.92%
2020/03/10	31	81.55	1	79.70	82.00	30	894	3.35%
2020/03/09	0	0.00	17	83.35	82.20	-17	884	-1.92%
2020/03/06	57	86.86	103	85.94	85.70	-46	879	-5.23%	大賣/
2020/03/05	15	86.65	48	86.25	87.70	-33	878	-3.76%
2020/03/04	1	86.40	73	85.40	85.50	-72	874	-8.24%
2020/03/03	25	88.90	58	86.20	86.80	-33	868	-3.80%
2020/03/02	7	82.73	21	83.70	82.50	-14	859	-1.63%
2020/02/27	5	85.08	20	86.27	84.00	-15	857	-1.75%
2020/02/26	1	88.10	19	88.12	87.80	-18	862	-2.09%
2020/02/24	4	89.25	24	89.01	88.80	-20	871	-2.29%
2020/02/21	2	90.75	84	91.67	90.60	-82	887	-9.24%
2020/02/20	0	0.00	28	92.73	92.10	-28	901	-3.11%
2020/02/19	0	0.00	64	91.95	92.10	-64	903	-7.09%
2020/02/18	4	92.40	24	92.00	92.00	-20	910	-2.20%
2020/02/13	12	95.34	2	95.00	94.60	10	939	1.06%
2020/02/12	15	92.07	11	91.76	92.00	4	966	0.41%
2020/02/11	5	91.40	0	0.00	91.70	5	965	0.52%
2020/02/10	20	87.73	5	90.06	90.10	15	967	1.55%
2020/02/07	27	91.38	45	90.47	89.10	-18	967	-1.86%
2020/02/06	0	0.00	38	90.51	90.90	-38	964	-3.94%
2020/02/05	10	90.03	0	0.00	90.50	10	975	1.03%
2020/02/04	12	90.08	1	91.00	90.40	11	996	1.10%
2020/02/03	15	82.57	25	82.41	84.90	-10	991	-1.01%
2020/01/31	87	90.67	40	89.84	90.40	47	962	4.89%
2020/01/30	3	96.80	20	96.80	96.80	-17	937	-1.81%
2020/01/16	5	109.50	2	109.00	108.50	3	930	0.32%
2020/01/15	0	0.00	1	107.00	107.00	-1	955	-0.10%
2020/01/14	0	0.00	1	108.00	108.00	-1	960	-0.10%
2020/01/09	1	106.00	4.7	106.00	106.00	-3.7	964	-0.39%
2020/01/08	4	104.00	3	104.33	104.00	1	979	0.10%
2020/01/07	21	106.00	31	106.84	106.00	-10	1,003	-1.00%
2020/01/06	0	0.00	5	108.30	108.00	-5	1,016	-0.49%
2020/01/03	21	110.50	71	112.03	110.50	-50	1,057	-4.73%
2020/01/02	64	112.38	0	0.00	112.50	64	1,026	6.24%
2019/12/31	0	0.00	5	106.50	105.50	-5	959	-0.52%
2019/12/30	21	106.00	21	105.00	106.00	0	981	0.00%
2019/12/27	21	106.00	26	105.29	106.00	-5	1,002	-0.50%
2019/12/23	21	105.00	21	104.50	105.00	0	1,071	0.00%
2019/12/19	21	105.50	21	104.00	104.00	0	1,318	0.00%
2019/12/17	10	104.00	1	105.00	104.50	9	1,339	0.67%
2019/12/16	21	105.50	21	104.50	104.50	0	1,369	0.00%
2019/12/13	43	103.59	27	103.39	103.00	16	1,408	1.14%
2019/12/12	21	105.00	21.2	105.50	105.00	-0.2	1,438	-0.01%
2019/12/11	21	107.50	22	106.07	107.50	-1	1,482	-0.07%
2019/12/10	31.2	106.89	24	107.79	108.00	7.2	1,512	0.47%
2019/12/09	39	104.90	0	0.00	103.50	39	1,548	2.52%
2019/12/06	14	105.36	5	105.10	105.50	9	1,654	0.54%
2019/12/05	50	104.36	42	103.75	104.50	8	1,693	0.47%
2019/12/04	15	102.50	0	0.00	102.50	15	1,716	0.87%
2019/12/03	36	102.93	21	102.50	103.00	15	1,740	0.86%
2019/12/02	26	103.21	24	103.71	104.00	2	1,759	0.11%
2019/11/29	42	103.10	22	103.00	103.00	20	1,773	1.13%
2019/11/28	1	103.50	1	103.50	103.50	0	1,799	0.00%
2019/11/27	22	103.50	21	103.50	103.50	1	1,828	0.05%
2019/11/26	21	105.00	21	104.00	105.00	0	1,862	0.00%
2019/11/25	1	105.50	2	105.50	105.00	-1	1,929	-0.05%
2019/11/22	1	104.00	0	0.00	104.00	1	1,948	0.05%
2019/11/21	1	104.00	3	103.33	104.00	-2	2,009	-0.10%
2019/11/20	24	104.00	30	102.12	102.50	-6	2,142	-0.28%
2019/11/19	23	101.50	35	101.80	101.50	-12	2,343	-0.51%
2019/11/18	0	0.00	2	104.00	104.50	-2	2,371	-0.08%
2019/11/15	23	105.00	23	104.50	105.00	0	2,412	0.00%
2019/11/14	24	105.02	66	105.36	105.00	-42	2,433	-1.73%
2019/11/13	24	107.00	23	106.00	107.00	1	2,456	0.04%
2019/11/12	24	107.00	80.5	107.00	107.00	-56.5	2,489	-2.27%
2019/11/11	89	109.84	28	107.84	107.00	61	2,539	2.40%
2019/11/08	7	106.71	7	106.64	106.50	0	2,541	0.00%
2019/11/07	24	107.50	30	106.02	107.50	-6	2,662	-0.23%
2019/11/06	25	107.52	37	107.09	107.50	-12	2,698	-0.44%
2019/11/05	2	109.50	1	109.50	109.00	1	2,737	0.04%
2019/11/04	27	110.04	93	111.46	110.00	-66	2,770	-2.38%
2019/11/01	118	110.72	29	111.50	111.50	89	2,811	3.17%	大買/
2019/10/31	30	106.00	31	107.05	106.00	-1	2,798	-0.04%
2019/10/30	5	109.00	1	108.00	108.50	4	2,823	0.14%
2019/10/29	30	108.50	30	110.50	108.50	0	2,874	0.00%
2019/10/25	37	110.04	30	110.50	110.00	7	2,913	0.24%
2019/10/23	2	112.50	5	110.40	111.50	-3	3,072	-0.10%
2019/10/18	0	0.00	4	108.13	108.00	-4	3,233	-0.12%
2019/10/17	30	107.00	30	105.50	107.00	0	3,260	0.00%
2019/10/16	39	107.08	87	108.57	106.50	-48	3,324	-1.44%
2019/10/15	80	109.19	41	108.32	108.50	39	3,385	1.15%
2019/10/14	3	106.83	0	0.00	105.00	3	3,458	0.09%
2019/10/09	2	105.50	83.6	105.40	105.50	-81.6	3,485	-2.34%
2019/10/08	0	0.00	4.3	109.50	109.50	-4.3	3,525	-0.12%
2019/10/07	38	112.05	30	113.50	112.00	8	3,694	0.22%
2019/10/04	38	113.84	32	113.59	113.50	6	3,818	0.16%
2019/10/03	45	113.02	32	113.05	113.00	13	3,803	0.34%
2019/10/02	30	111.00	30	112.00	112.00	0	3,800	0.00%
2019/10/01	1	111.50	0	0.00	109.50	1	3,799	0.03%
2019/09/27	2	109.50	45	110.16	110.00	-43	3,810	-1.13%
2019/09/26	16	114.00	18	114.94	114.00	-2	3,805	-0.05%
2019/09/25	5	117.90	18	118.39	115.50	-13	3,800	-0.34%
2019/09/24	168	117.88	129	117.63	117.50	39	3,735	1.04%	大買/大賣/
2019/09/23	23	110.50	26	111.19	110.50	-3	3,601	-0.08%
2019/09/20	16	111.50	20	111.15	111.50	-4	3,603	-0.11%
2019/09/19	0	0.00	4	112.25	111.00	-4	3,630	-0.11%
2019/09/18	29.5	109.76	56	110.21	111.00	-26.5	3,646	-0.73%
2019/09/17	0	0.00	9	109.72	107.50	-9	3,615	-0.25%
2019/09/16	28	106.36	25	106.84	107.00	3	3,602	0.08%
2019/09/12	31	110.53	51	111.71	110.50	-20	3,581	-0.56%
2019/09/11	19	113.37	24	111.77	113.50	-5	3,561	-0.14%
2019/09/10	22	115.36	382	115.26	115.00	-360	3,537	-10.18%	大賣/鉅額交易
2019/09/06	27	126.30	24	125.83	126.00	3	3,473	0.09%
2019/09/05	16	123.50	17.1	123.62	123.50	-1.1	3,496	-0.03%
2019/09/03	16	124.50	16	124.50	124.50	0	3,507	0.00%
2019/09/02	32	126.50	32.1	125.25	127.50	-0.1	3,527	0.00%
2019/08/30	17	125.53	16	126.50	125.50	1	3,547	0.03%
2019/08/29	17	126.85	20	126.43	126.50	-3	3,614	-0.08%
2019/08/28	23	125.09	18	126.86	124.50	5	3,586	0.14%
2019/08/27	17	129.18	17	129.94	129.00	0	3,527	0.00%
2019/08/26	19	129.53	37	131.47	129.50	-18	3,513	-0.51%
2019/08/23	39	138.88	98	139.11	137.00	-59	3,469	-1.70%
2019/08/22	567	137.64	488	137.65	135.50	79	3,348	2.36%	大買/大賣/
2019/08/21	42	124.88	6	126.25	126.50	36	3,151	1.14%
2019/08/20	21	123.26	21	122.00	122.00	0	3,128	0.00%
2019/08/19	39	121.55	2	121.50	121.50	37	3,171	1.17%
2019/08/16	14	123.32	10	123.15	122.50	4	3,168	0.13%
2019/08/15	10	122.65	14	122.50	122.50	-4	3,203	-0.12%
2019/08/14	20	126.58	24	127.02	123.50	-4	3,246	-0.12%
2019/08/13	2	127.75	41	127.61	126.00	-39	3,251	-1.20%
2019/08/12	4	133.13	42	133.98	128.00	-38	3,220	-1.18%
2019/08/08	2	124.00	5	123.40	127.00	-3	3,118	-0.10%
2019/08/07	119	120.76	8	120.13	122.50	111	3,110	3.57%	大買/鉅額交易
2019/08/06	3	115.00	119	115.04	117.50	-116	3,102	-3.74%	大賣/鉅額交易
2019/08/05	185	132.99	3	132.83	130.50	182	3,103	5.87%	大買/鉅額交易
2019/08/02	1	133.00	2	135.50	134.00	-1	3,119	-0.03%
2019/08/01	7	138.50	4	139.13	135.50	3	3,137	0.10%
2019/07/31	8	134.06	7	137.14	139.00	1	3,151	0.03%
2019/07/30	3	131.00	12	132.42	131.00	-9	3,123	-0.29%
2019/07/29	4	135.75	4	133.75	133.50	0	3,113	0.00%
2019/07/26	15	134.10	52	135.22	134.00	-37	3,104	-1.19%
2019/07/25	47	144.57	14	141.79	139.00	33	3,046	1.08%
2019/07/24	9	137.50	7	136.07	138.00	2	2,974	0.07%
2019/07/23	7	136.50	94	138.72	135.00	-87	2,991	-2.91%
2019/07/22	114	139.88	6	139.67	139.00	108	2,984	3.62%	大買/鉅額交易
2019/07/19	4	131.75	40	130.86	132.50	-36	2,876	-1.25%
2019/07/18	3	130.33	100	130.32	129.00	-97	2,847	-3.41%
2019/07/17	125	130.75	44	126.52	131.50	81	2,790	2.90%	大買/
2019/07/16	85	129.32	5	127.10	127.00	80	2,725	2.94%
2019/07/15	0	0.00	2	122.75	125.50	-2	2,637	-0.08%
2019/07/12	9	121.78	56	118.51	123.00	-47	2,626	-1.79%
2019/07/11	185	117.39	414	116.83	119.00	-229	2,619	-8.74%	大買/大賣/鉅額交易
2019/07/10	927	110.59	584	111.20	112.50	343	2,454	13.97%	大買/大賣/鉅額交易
2019/07/09	3	102.50	3	101.50	102.50	0	2,349	0.00%
2019/07/08	3	101.50	4	102.13	102.50	-1	2,424	-0.04%
2019/07/05	5	99.56	3	99.80	99.50	2	2,494	0.08%
2019/07/04	5	100.50	5	101.50	100.50	0	2,640	0.00%
2019/07/03	18	103.67	0	0.00	102.00	18	2,750	0.65%
2019/07/02	1	99.90	1	102.00	102.00	0	2,780	0.00%
2019/07/01	12	100.66	16	100.28	101.00	-4	2,807	-0.14%
2019/06/28	12	97.59	16	98.72	97.50	-4	2,850	-0.14%
2019/06/27	0	0.00	4	98.70	98.80	-4	2,850	-0.14%
2019/06/26	7	96.11	0	0.00	97.00	7	2,861	0.24%
2019/06/25	13	98.96	8	100.75	98.50	5	2,844	0.18%
2019/06/24	1	99.90	25	100.04	99.60	-24	2,866	-0.84%
2019/06/21	0	0.00	1	101.50	100.00	-1	2,917	-0.03%
2019/06/20	4	101.00	0	0.00	101.00	4	2,951	0.14%
2019/06/19	0	0.00	141	97.31	97.30	-141	2,971	-4.74%	大賣/鉅額交易
2019/06/18	15	96.38	23	96.77	96.20	-8	3,006	-0.27%
2019/06/17	2	96.80	44	97.36	98.00	-42	3,095	-1.36%
2019/06/14	1	102.50	1	103.00	102.00	0	3,137	0.00%
2019/06/13	0	0.00	18	106.72	104.00	-18	3,169	-0.57%
2019/06/11	0	0.00	36	105.79	104.00	-36	3,222	-1.12%
2019/06/10	6	107.42	1	108.00	107.50	5	3,396	0.15%
2019/06/06	20	106.33	2	105.00	105.00	18	3,475	0.52%
2019/06/05	121	108.45	116	108.44	107.00	5	3,542	0.14%	大買/大賣/
2019/06/04	0	0.00	3	100.50	99.00	-3	3,524	-0.09%
2019/05/31	0	0.00	1	100.50	100.50	-1	3,645	-0.03%
2019/05/30	3	100.00	0	0.00	100.00	3	3,742	0.08%
2019/05/29	0	0.00	2	99.90	99.90	-2	3,755	-0.05%
2019/05/28	0	0.00	1	100.50	102.00	-1	3,776	-0.03%
2019/05/27	3	99.97	3	99.43	98.50	0	3,807	0.00%
2019/05/24	5	100.18	4	102.00	98.20	1	3,880	0.03%
2019/05/23	3	95.50	6	96.65	97.40	-3	4,004	-0.07%
2019/05/22	2	97.00	2	101.00	97.00	0	4,032	0.00%
2019/05/21	1	93.50	1	94.70	94.00	0	4,066	0.00%
2019/05/20	9	99.96	9	97.17	96.50	0	4,105	0.00%
2019/05/17	1	104.50	2	104.50	104.00	-1	4,142	-0.02%
2019/05/16	2	112.00	2	112.25	107.00	0	4,177	0.00%
2019/05/15	2	112.00	3	112.17	112.00	-1	4,249	-0.02%
2019/05/14	0	0.00	1	108.50	110.50	-1	4,268	-0.02%
2019/05/13	6	106.92	6	107.17	106.50	0	4,291	0.00%
2019/05/10	5	108.00	4	108.25	105.00	1	4,345	0.02%
2019/05/09	1	109.00	1	110.50	107.00	0	4,439	0.00%
2019/05/08	22	112.91	0	0.00	113.00	22	4,439	0.50%
2019/05/07	9	106.89	0	0.00	107.50	9	4,440	0.20%
2019/05/03	1	112.50	1	112.50	113.00	0	4,594	0.00%
2019/04/30	24	107.69	16	107.66	108.50	8	4,636	0.17%
2019/04/29	15	105.33	13	107.42	104.50	2	4,650	0.04%
2019/04/26	12	110.00	21	114.38	114.50	-9	4,756	-0.19%
2019/04/22	3	122.50	8	122.25	120.00	-5	5,025	-0.10%
2019/04/19	2	122.00	0	0.00	122.00	2	5,096	0.04%
2019/04/18	3	127.00	17	130.68	125.50	-14	5,235	-0.27%
2019/04/17	26	135.48	5	132.00	132.00	21	5,398	0.39%
2019/04/16	6	128.25	3	131.33	131.50	3	5,424	0.06%
2019/04/15	3	130.17	9	129.44	130.50	-6	5,460	-0.11%
2019/04/12	12	130.79	2	127.50	127.50	10	5,452	0.18%
2019/04/11	7	132.21	54	134.93	129.50	-47	5,380	-0.87%
2019/04/10	379	134.57	852	135.52	134.00	-473	5,300	-8.92%	大買/大賣/鉅額交易
2019/04/09	561	138.22	5	137.30	138.50	556	5,165	10.76%	大買/鉅額交易
2019/04/08	3	128.67	2	126.75	126.00	1	5,061	0.02%
2019/04/03	24	124.40	0	0.00	123.00	24	5,090	0.47%
2019/04/02	0	0.00	2	122.00	124.50	-2	5,152	-0.04%
2019/04/01	4	117.00	9	118.56	117.00	-5	5,093	-0.10%
2019/03/29	25	121.36	25	119.90	118.00	0	5,085	0.00%
2019/03/28	1	120.50	0	0.00	120.50	1	5,091	0.02%
2019/03/27	3	121.00	2	121.25	120.00	1	5,098	0.02%
2019/03/26	13	118.65	13	118.50	118.00	0	5,130	0.00%
2019/03/25	3	114.33	4	114.75	115.00	-1	5,172	-0.02%
2019/03/22	5	117.40	45	119.06	119.00	-40	5,144	-0.78%
2019/03/21	0	0.00	3	123.00	120.50	-3	5,120	-0.06%
2019/03/20	3	120.67	2	120.00	120.00	1	5,081	0.02%
2019/03/19	15	125.07	62	129.24	123.00	-47	4,991	-0.94%
2019/03/18	3	135.00	21	132.02	135.50	-18	4,908	-0.37%
2019/03/15	7.7	130.44	45	131.53	130.50	-37.3	4,883	-0.76%
2019/03/14	4	132.87	3	132.67	134.00	1	4,844	0.02%
2019/03/13	34.3	132.38	39	130.87	132.50	-4.7	4,825	-0.10%
2019/03/12	12	127.21	14	126.07	131.00	-2	4,661	-0.04%
2019/03/11	13	119.38	55	120.64	119.50	-42	4,658	-0.90%
2019/03/08	14	114.18	12	116.54	118.50	2	4,579	0.04%
2019/03/07	20	115.40	22	116.75	113.00	-2	4,552	-0.04%
2019/03/06	14.7	117.25	2	118.50	118.50	12.7	4,538	0.28%
2019/03/05	90	118.57	76	118.54	116.00	14	4,556	0.31%
2019/03/04	8	115.38	2	113.00	113.00	6	4,538	0.13%
2019/02/27	2	111.75	42	112.83	115.00	-40	4,533	-0.88%
2019/02/26	6	114.92	11	112.64	112.00	-5	4,505	-0.11%
2019/02/25	6	109.67	21	113.10	116.00	-15	4,469	-0.34%
2019/02/22	26	110.71	17	110.76	108.00	9	4,381	0.21%
2019/02/21	8	117.25	5	117.90	117.00	3	4,169	0.07%
2019/02/20	11	117.32	4	119.00	118.50	7	4,112	0.17%
2019/02/19	4	115.51	5	111.00	119.50	-1	4,005	-0.02%
2019/02/18	8	109.38	25	108.58	109.50	-17	3,889	-0.44%
2019/02/15	29	104.14	0	0.00	102.00	29	3,783	0.77%
2019/02/14	43	100.45	19	101.51	103.50	24	3,727	0.64%
2019/02/13	11	96.75	10	97.45	94.40	1	3,634	0.03%
2019/02/12	1	98.10	2	98.35	98.50	-1	3,587	-0.03%
2019/02/11	20	94.28	5	96.06	98.10	15	3,532	0.42%
2019/01/30	8	92.29	38	91.34	90.70	-30	3,443	-0.87%
2019/01/29	44	87.61	1	87.60	88.00	43	3,285	1.31%
2019/01/28	29	87.76	6	87.12	87.00	23	3,249	0.71%
2019/01/25	1	87.40	3	87.50	86.80	-2	3,209	-0.06%
2019/01/24	5	84.30	17	86.49	87.50	-12	3,149	-0.38%
2019/01/23	23	82.93	8	81.84	81.80	15	3,033	0.49%
2019/01/22	1	83.60	2	83.60	82.50	-1	3,001	-0.03%
2019/01/21	7	81.87	3	82.37	83.60	4	2,972	0.13%
2019/01/18	27	84.24	12	82.26	81.80	15	2,936	0.51%
2019/01/17	26	82.11	6	79.95	81.60	20	2,798	0.71%
2019/01/16	3	82.70	32	81.69	79.70	-29	2,701	-1.07%
2019/01/15	1.5	84.34	1	85.30	85.30	0.5	2,635	0.02%
2019/01/14	37	83.28	14	82.86	85.00	23	2,576	0.89%
2019/01/11	82	82.10	16	81.78	81.40	66	2,461	2.68%
2019/01/10	88	81.02	6	79.98	83.00	82	2,375	3.45%
2019/01/09	5	76.78	10	76.44	79.00	-5	2,224	-0.22%
2019/01/08	198	72.98	6	72.42	73.30	192	2,038	9.42%	大買/鉅額交易
2019/01/07	16	70.38	12	70.23	70.40	4	1,933	0.21%
2019/01/04	2	64.60	2	64.00	64.00	0	1,893	0.00%
2018/12/28	5	67.00	55	66.71	67.00	-50	1,937	-2.58%
2018/12/27	2	70.50	4	68.80	68.20	-2	1,943	-0.10%
2018/12/26	25	69.69	14	72.19	68.10	11	1,922	0.57%
2018/12/25	30	72.31	0	0.00	72.20	30	1,883	1.59%
2018/12/24	4	69.28	4	68.70	69.50	0	1,823	0.00%
2018/12/22	10	67.24	0	0.00	68.00	10	1,811	0.55%
2018/12/21	6	67.08	6	66.30	67.80	0	1,807	0.00%
2018/12/20	1	68.60	0	0.00	66.40	1	1,786	0.06%
2018/12/19	8	70.00	8	70.66	68.10	0	1,766	0.00%
2018/12/18	0	0.00	4	70.18	70.00	-4	1,686	-0.24%
2018/12/17	2	65.70	2	66.90	66.10	0	1,597	0.00%
2018/12/14	0	0.00	1	65.70	65.40	-1	1,583	-0.06%
2018/12/12	15	69.33	5	70.30	68.70	10	1,567	0.64%
2018/12/11	2	65.80	16	67.48	70.00	-14	1,542	-0.91%
2018/12/10	3	68.10	5	67.42	64.60	-2	1,523	-0.13%
2018/12/07	7	69.14	6	68.53	68.20	1	1,519	0.07%
2018/12/06	0	0.00	1	66.60	66.60	-1	1,507	-0.07%
2018/12/05	11	72.48	10	71.37	71.10	1	1,502	0.07%
2018/12/04	12	73.58	6	75.78	75.00	6	1,495	0.40%
2018/12/03	4	70.60	0	0.00	69.50	4	1,435	0.28%
2018/11/30	3	69.00	13	69.05	70.10	-10	1,421	-0.70%
2018/11/29	13	73.02	8	73.10	67.00	5	1,394	0.36%
2018/11/28	98	68.57	2	70.10	70.10	96	1,321	7.26%
2018/11/27	277	63.94	13	61.83	63.80	264	1,306	20.20%	大買/鉅額交易
2018/11/26	16	59.68	10	59.61	59.70	6	1,269	0.47%
2018/11/21	0	0.00	1	55.00	54.30	-1	1,334	-0.07%
2018/11/16	1	52.70	6	52.75	51.80	-5	1,497	-0.33%
2018/11/15	6	51.80	0	0.00	51.80	6	1,598	0.38%
2018/11/09	8	54.70	0	0.00	56.40	8	2,007	0.40%
2018/11/02	10	53.91	0	0.00	52.70	10	2,128	0.47%
2018/11/01	0	0.00	2	53.70	53.70	-2	2,133	-0.09%
2018/10/31	0	0.00	1	49.35	49.00	-1	2,148	-0.05%
2018/10/30	2	45.70	0	0.00	45.35	2	2,147	0.09%
2018/10/25	1	47.00	0	0.00	46.45	1	2,200	0.05%
2018/10/23	0	0.00	2	53.40	51.50	-2	2,196	-0.09%
2018/10/18	0	0.00	1	53.50	52.70	-1	2,183	-0.05%
2018/10/17	5	55.40	6	55.70	54.00	-1	2,184	-0.05%
2018/10/16	17	55.22	8	54.66	54.20	9	2,186	0.41%
2018/10/09	1	58.00	0	0.00	55.80	1	2,139	0.05%
2018/10/08	2	59.00	4	57.65	55.80	-2	2,112	-0.09%
2018/10/05	1	61.90	123	62.67	61.60	-122	2,070	-5.89%	大賣/鉅額交易
2018/10/04	5	68.78	5	69.10	68.10	0	2,041	0.00%
2018/10/03	3	71.27	1	71.90	70.00	2	2,029	0.10%
2018/10/02	0	0.00	1	68.50	69.50	-1	1,984	-0.05%
2018/10/01	1	63.90	0	0.00	65.60	1	1,933	0.05%
2018/09/28	6	64.20	6	63.10	63.60	0	1,935	0.00%
2018/09/25	5	64.40	5	64.90	67.60	0	1,913	0.00%
2018/09/20	21	61.94	0	0.00	60.80	21	1,872	1.12%
2018/09/12	0	0.00	2	67.00	66.60	-2	1,792	-0.11%
2018/09/10	2	64.70	2	66.00	66.10	0	1,742	0.00%
2018/09/06	4	71.12	2	71.65	71.70	2	1,668	0.12%
2018/09/05	1	75.40	0	0.00	72.30	1	1,649	0.06%
2018/09/04	0	0.00	3.1	74.48	72.90	-3.1	1,628	-0.19%
2018/08/31	3	75.47	7.4	75.03	77.70	-4.4	1,574	-0.28%
2018/08/30	2	73.65	0	0.00	72.00	2	1,518	0.13%
2018/08/29	2	73.20	0	0.00	73.80	2	1,505	0.13%
2018/08/27	0	0.00	3	74.80	74.80	-3	1,436	-0.21%
2018/08/22	19	80.07	11	79.72	80.50	8	1,283	0.62%
2018/08/21	3	72.23	5	74.10	75.00	-2	1,193	-0.17%
2018/08/20	2	79.20	76	78.65	74.70	-74	1,092	-6.77%
2018/08/17	9	86.63	8	86.63	83.00	1	988	0.10%
2018/08/16	4	71.45	2	76.00	78.90	2	861	0.23%
2018/08/14	6	60.33	8	62.50	65.30	-2	730	-0.27%
2018/08/13	2	62.30	0	0.00	59.40	2	690	0.29%
2018/08/10	10	64.61	28	64.00	63.20	-18	674	-2.67%
2018/08/09	17	63.92	16	64.13	63.50	1	652	0.15%
2018/08/08	1	64.50	2	64.20	63.00	-1	625	-0.16%
2018/08/07	16	62.96	21	64.24	64.60	-5	613	-0.82%
2018/08/06	17	60.35	6	60.65	61.40	11	593	1.85%
2018/08/03	18	59.10	8	60.04	60.80	10	587	1.70%
2018/08/02	21	58.94	5	59.26	57.10	16	592	2.70%
2018/08/01	10	62.36	6	62.55	64.20	4	558	0.72%
2018/07/27	0	0.00	2	55.65	54.90	-2	515	-0.39%
2018/07/26	0	0.00	1	54.50	55.10	-1	508	-0.20%
2018/07/23	2	55.40	1	54.00	54.70	1	495	0.20%
2018/07/20	2	53.50	0	0.00	52.60	2	485	0.41%
2018/07/19	0	0.00	1	53.80	54.00	-1	482	-0.21%
2018/07/17	1	52.20	0	0.00	52.50	1	474	0.21%
2018/07/02	3	54.90	3	54.80	54.80	0	493	0.00%
2018/06/29	0	0.00	3	54.80	54.70	-3	505	-0.59%
2018/06/28	3	54.20	0	0.00	54.30	3	510	0.59%
2018/06/25	4	56.33	4	55.83	55.60	0	523	0.00%
2018/06/20	0	53.20	0	0.00	53.50	0	504	0.00%
2018/06/14	3	52.00	3	53.00	54.60	0	496	0.00%
2018/06/08	1	51.40	1	50.89	50.70	0	487	-0.01%
2018/06/05	10	55.60	10	55.60	51.20	0	578	0.00%
2018/05/29	0	0.00	1	45.05	44.50	-1	546	-0.18%
2018/05/28	1	42.30	0	0.00	44.60	1	530	0.19%
2018/04/19	0	0.00	1	38.47	37.35	-1	440	-0.23%
2018/04/12	0	0.00	1	35.60	36.65	-1	457	-0.22%
2018/04/02	1	35.40	0	0.00	35.95	1	420	0.24%
2018/03/27	0	0.00	3	33.45	33.45	-3	371	-0.81%
2018/03/23	3	32.20	0	0.00	32.35	3	363	0.83%
2018/03/21	6	33.90	6	33.50	33.50	0	355	0.00%