世紀鋼 (9958)-元大-中壢券商分點個股進出

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

世紀鋼

(9958)

可現股當沖

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

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

世紀鋼 (9958)籌碼相關－元大-中壢券商分點個股進出

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-中壢券商分點個股進出
元大-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	22.7	217.66	13.3	221.59	224.50	9.4	6,820	0.14%
2024/05/09	49.3	231.32	21	230.86	225.50	28.3	6,721	0.42%
2024/05/08	28.1	218.20	29.1	221.50	231.00	-1	6,564	-0.01%
2024/05/07	16.1	215.51	27	216.52	210.00	-10.9	6,467	-0.17%
2024/05/06	5.1	226.68	15	228.43	223.50	-9.9	6,473	-0.15%
2024/05/03	40.9	230.03	10.6	229.33	230.00	30.3	6,489	0.47%
2024/05/02	60.1	229.66	19.1	230.62	230.00	41	6,487	0.63%
2024/04/30	12	221.70	13	222.35	223.50	-1	6,468	-0.02%
2024/04/29	12	219.08	10	219.40	217.50	2	6,652	0.03%
2024/04/26	8	213.00	12.3	214.35	212.50	-4.3	6,693	-0.06%
2024/04/25	4	204.88	11.3	208.38	207.50	-7.3	6,699	-0.11%
2024/04/24	0	0.00	0.1	200.65	200.00	-0.1	6,689	0.00%
2024/04/23	2.1	191.03	0.2	192.00	194.00	2	6,756	0.03%
2024/04/22	31.6	201.63	12.1	205.39	198.00	19.5	6,803	0.29%
2024/04/19	12	214.51	13.3	213.69	212.00	-1.3	6,981	-0.02%
2024/04/18	4.1	213.34	4	216.75	215.50	0.1	6,969	0.00%
2024/04/17	19	218.00	28.1	217.95	216.50	-9	6,996	-0.13%
2024/04/16	17.5	212.56	16.1	213.22	211.50	1.4	7,118	0.02%
2024/04/15	22	214.05	25	213.82	210.00	-3	7,041	-0.04%
2024/04/12	26	201.94	15	204.10	206.50	11	6,916	0.16%
2024/04/11	64.9	204.15	20	204.93	200.50	44.9	6,878	0.65%
2024/04/10	15	223.03	24	225.69	222.50	-9	6,709	-0.13%
2024/04/09	2.2	213.30	3	211.83	212.00	-0.8	6,606	-0.01%
2024/04/08	9.5	211.76	6	212.00	213.50	3.5	6,659	0.05%
2024/04/03	15.1	213.52	12	214.96	216.00	3.1	6,637	0.05%
2024/04/02	3.2	214.61	8	214.56	212.50	-4.8	6,604	-0.07%
2024/04/01	11.1	223.93	9.1	218.01	217.00	2	6,618	0.03%
2024/03/29	8.1	222.91	7	219.79	218.50	1.1	6,595	0.02%
2024/03/28	16.1	224.55	18	221.97	221.00	-1.9	6,601	-0.03%
2024/03/27	16.1	227.87	15	223.70	221.50	1.1	6,580	0.02%
2024/03/26	21.3	236.98	21	235.95	228.50	0.3	6,614	0.00%
2024/03/25	11	234.27	31.2	234.60	237.50	-20.2	6,471	-0.31%
2024/03/22	31.6	222.06	29.1	224.02	221.00	2.5	6,440	0.04%
2024/03/21	22.1	218.81	18.3	220.81	219.50	3.8	6,438	0.06%
2024/03/20	23.9	205.94	23.2	205.05	207.50	0.7	6,744	0.01%
2024/03/19	18	219.42	8	218.00	217.50	10	6,635	0.15%
2024/03/18	4.2	221.41	0.8	222.62	224.00	3.4	6,628	0.05%
2024/03/15	4.5	227.43	0	0.00	225.00	4.5	6,641	0.07%
2024/03/14	9.1	238.17	8	243.50	232.00	1.1	6,668	0.02%
2024/03/13	43.2	249.44	62.1	253.49	246.00	-18.9	6,671	-0.28%
2024/03/12	1	249.00	24	239.46	248.50	-23	6,712	-0.34%
2024/03/11	4	238.37	3	234.67	230.50	1	6,718	0.01%
2024/03/08	24	239.67	14	240.86	238.50	10	6,830	0.15%
2024/03/07	72.1	240.99	80.1	242.02	241.00	-8	6,793	-0.12%
2024/03/06	18	247.97	19.1	247.62	248.00	-1.1	6,691	-0.02%
2024/03/05	39.5	249.22	40.1	249.21	249.00	-0.6	6,663	-0.01%
2024/03/04	26	254.46	39	261.31	252.50	-13	6,596	-0.20%
2024/03/01	40.2	259.87	61	258.32	260.00	-20.8	6,539	-0.32%
2024/02/29	40.1	262.02	28	257.13	257.50	12.1	6,506	0.19%
2024/02/27	15.1	249.53	16	252.88	249.50	-0.9	6,532	-0.01%
2024/02/26	28	254.27	35	253.40	254.00	-7	6,507	-0.11%
2024/02/23	73.3	255.02	107.1	262.28	253.00	-33.8	6,487	-0.52%	大賣/
2024/02/22	25	254.36	90.3	249.49	254.50	-65.3	6,364	-1.03%
2024/02/21	6.1	236.51	11	237.23	236.50	-4.9	6,285	-0.08%
2024/02/20	13.3	237.87	12	240.83	237.50	1.3	6,315	0.02%
2024/02/19	39.2	240.84	52.6	243.90	240.50	-13.4	6,365	-0.21%
2024/02/16	71	247.80	108.1	244.76	248.00	-37.1	6,428	-0.58%	大賣/
2024/02/15	26.4	229.57	52	226.44	235.00	-25.6	6,407	-0.40%
2024/02/05	13.1	219.15	30	219.20	219.00	-16.9	6,563	-0.26%
2024/02/02	6	216.75	11	217.55	216.50	-5	6,768	-0.07%
2024/02/01	15.3	217.32	45	220.71	217.00	-29.7	6,831	-0.43%
2024/01/31	21.1	219.19	31	222.73	219.00	-9.9	6,912	-0.14%
2024/01/30	44	223.59	52	226.36	222.50	-8	6,893	-0.12%
2024/01/29	31.2	224.89	63.1	224.36	225.00	-31.9	6,876	-0.46%
2024/01/26	42.1	219.92	59.3	220.68	219.50	-17.3	6,900	-0.25%
2024/01/25	31.1	217.06	30.3	216.14	217.00	0.7	6,971	0.01%
2024/01/24	29.2	216.86	30.1	219.89	216.50	-0.8	7,217	-0.01%
2024/01/23	46.1	220.22	116.2	214.60	220.50	-70.1	7,271	-0.96%	大賣/
2024/01/22	15	204.70	40.3	202.13	205.50	-25.3	7,049	-0.36%
2024/01/19	28	191.48	30.1	194.25	191.00	-2.1	6,986	-0.03%
2024/01/18	27	197.78	27.1	200.38	197.00	-0.1	6,972	0.00%
2024/01/17	48	205.17	79	200.72	205.00	-31	6,919	-0.45%
2024/01/16	40	204.45	78	204.06	204.50	-38	6,830	-0.56%
2024/01/15	74	196.92	125.2	196.12	203.50	-51.2	6,744	-0.76%	大賣/
2024/01/12	53	189.57	57	190.91	189.00	-4	6,546	-0.06%
2024/01/11	38	190.71	39.5	188.22	191.50	-1.5	6,489	-0.02%
2024/01/10	50.1	182.93	87.1	183.72	189.00	-37	6,488	-0.57%
2024/01/09	11	185.23	21.1	184.45	186.50	-10	6,323	-0.16%
2024/01/08	12	183.79	17	183.03	183.50	-5	6,330	-0.08%
2024/01/05	22.1	183.11	31	182.89	183.50	-8.9	6,336	-0.14%
2024/01/04	6	179.67	28.1	179.30	180.00	-22	6,296	-0.35%
2024/01/03	16	175.88	21	175.33	177.50	-5	6,295	-0.08%
2024/01/02	34	174.49	31	178.03	173.50	3	6,320	0.05%
2023/12/29	11	174.45	21	174.36	174.50	-10	6,333	-0.16%
2023/12/28	5.5	172.18	20	171.03	173.50	-14.5	6,368	-0.23%
2023/12/27	27	168.74	12	170.21	168.00	15	6,389	0.23%
2023/12/26	23	171.00	14	169.54	172.50	9	6,375	0.14%
2023/12/25	13	169.65	13	171.58	168.00	0	6,407	0.00%
2023/12/22	15	173.73	14.1	173.12	171.50	0.9	6,401	0.01%
2023/12/21	44	173.99	22.2	174.17	173.50	21.9	6,430	0.34%
2023/12/20	15	178.27	20.1	181.18	178.00	-5.1	6,423	-0.08%
2023/12/19	44.1	181.28	42.3	179.90	181.50	1.8	6,383	0.03%
2023/12/18	15	175.53	22.3	176.94	181.50	-7.3	6,314	-0.12%
2023/12/15	30.1	189.63	92.2	184.60	172.00	-62.1	6,262	-0.99%
2023/12/14	86	185.83	66	186.06	186.50	20	5,929	0.34%
2023/12/13	17	180.50	17	183.09	180.00	0	6,067	0.00%
2023/12/12	9	181.00	15.2	182.62	181.00	-6.2	6,307	-0.10%
2023/12/11	30	179.02	58	178.52	179.00	-28	6,307	-0.44%
2023/12/08	28	182.63	41.4	182.56	182.50	-13.4	6,312	-0.21%
2023/12/07	77.1	181.23	104.1	181.46	182.00	-26.9	6,321	-0.43%	大賣/
2023/12/06	56.1	179.92	58	178.62	180.00	-1.9	6,256	-0.03%
2023/12/05	31.6	178.58	47	174.80	179.00	-15.4	6,182	-0.25%
2023/12/04	27	170.94	18	170.42	171.00	9	6,046	0.15%
2023/12/01	12	167.00	11	167.18	167.00	1	6,117	0.02%
2023/11/30	6	166.17	5	166.80	166.00	1	6,185	0.02%
2023/11/29	10	166.85	8	167.44	166.00	2	6,221	0.03%
2023/11/28	9	167.50	11	167.32	166.50	-2	6,249	-0.03%
2023/11/27	31	166.97	28	168.96	166.50	3	6,305	0.05%
2023/11/24	15	171.90	34.2	170.56	173.50	-19.2	6,299	-0.30%
2023/11/22	10	167.90	22	168.32	168.00	-12	6,358	-0.19%
2023/11/21	16	164.94	9.2	166.42	163.50	6.8	6,356	0.11%
2023/11/20	21.1	167.11	15.5	167.45	165.50	5.5	6,356	0.09%
2023/11/17	30	169.37	30.1	169.55	168.50	-0.1	6,332	0.00%
2023/11/16	15.1	168.90	22	168.82	170.00	-6.9	6,303	-0.11%
2023/11/15	34.3	166.97	34.5	168.94	165.50	-0.2	6,246	0.00%
2023/11/14	34	168.54	41	166.77	169.00	-7	6,146	-0.11%
2023/11/13	63.1	168.65	71.4	164.86	166.00	-8.3	6,074	-0.14%
2023/11/10	61.4	156.66	77.2	154.37	159.00	-15.8	5,813	-0.27%
2023/11/09	14.1	149.67	18	148.44	151.00	-3.9	5,631	-0.07%
2023/11/08	25	146.30	21	144.74	147.00	4	5,657	0.07%
2023/11/07	8	139.44	12	139.63	140.00	-4	5,620	-0.07%
2023/11/06	20.2	141.24	18	141.39	141.00	2.2	5,696	0.04%
2023/11/03	50	139.36	48	138.16	140.00	2	5,700	0.03%
2023/11/02	81.6	140.14	45	140.80	139.50	36.6	5,716	0.64%
2023/11/01	41	139.49	48	140.50	143.50	-7	5,589	-0.13%
2023/10/31	33.2	152.70	34	162.81	150.50	-0.8	5,324	-0.01%
2023/10/30	9	167.28	17	168.12	167.00	-8	5,302	-0.15%
2023/10/27	12	167.00	13.2	166.05	167.50	-1.2	5,387	-0.02%
2023/10/26	11.1	166.34	12	167.88	164.00	-0.9	5,434	-0.02%
2023/10/25	18	170.33	15.2	174.82	170.00	2.8	5,423	0.05%
2023/10/24	12	172.17	11	172.14	172.00	1	5,466	0.02%
2023/10/23	9	173.17	35	174.76	173.00	-26	5,583	-0.47%
2023/10/20	38	169.92	27	169.43	170.50	11	5,712	0.19%
2023/10/19	8.1	173.02	8	175.13	173.00	0.1	5,913	0.00%
2023/10/18	39.1	174.91	35	178.17	175.00	4.1	5,963	0.07%
2023/10/17	21	179.05	30	179.73	179.50	-9	5,956	-0.15%
2023/10/16	12	175.63	25	176.00	175.50	-13	6,000	-0.22%
2023/10/13	12	172.13	12	173.21	172.00	0	6,119	0.00%
2023/10/12	8	174.25	5	173.30	175.50	3	6,335	0.05%
2023/10/11	13	172.73	12.1	176.81	172.00	0.9	6,489	0.01%
2023/10/06	18.1	176.14	21	174.00	176.00	-2.9	6,735	-0.04%
2023/10/05	5	176.40	2	176.75	175.00	3	6,810	0.04%
2023/10/04	8	181.00	26	179.87	182.00	-18	6,988	-0.26%
2023/10/03	23.1	177.24	29	179.60	176.50	-5.9	7,197	-0.08%
2023/10/02	10	182.85	31	182.81	182.50	-21	7,640	-0.27%
2023/09/28	31	181.55	36	183.31	181.00	-5	7,767	-0.06%
2023/09/27	11	182.27	29	181.84	183.00	-18	7,818	-0.23%
2023/09/26	21	179.79	19.3	181.04	179.00	1.7	7,938	0.02%
2023/09/25	43	178.42	37	181.35	177.50	6	8,099	0.07%
2023/09/22	8	181.13	14	180.18	181.00	-6	8,446	-0.07%
2023/09/21	30	181.98	29	182.47	181.00	1	8,655	0.01%
2023/09/20	20.2	183.55	27	186.39	183.00	-6.8	8,701	-0.08%
2023/09/19	78.2	187.10	51	186.64	187.00	27.2	8,614	0.32%
2023/09/18	58.1	190.00	104	186.03	188.00	-45.9	8,476	-0.54%	大賣/
2023/09/15	17	178.26	46.1	177.00	178.50	-29.1	8,215	-0.35%
2023/09/14	7	167.29	19	166.24	167.50	-12	7,911	-0.15%
2023/09/13	26.1	160.92	30.1	159.99	160.50	-4	7,851	-0.05%
2023/09/12	19	166.18	20.1	169.37	165.50	-1.1	7,792	-0.01%
2023/09/11	29	169.95	48.3	170.44	170.00	-19.3	7,726	-0.25%
2023/09/08	16	166.75	15	167.73	166.50	1	7,673	0.01%
2023/09/07	15.1	165.49	18	165.81	165.50	-2.9	7,677	-0.04%
2023/09/06	31.2	166.73	65	170.98	166.00	-33.8	7,691	-0.44%
2023/09/05	9	164.50	32.3	163.93	165.00	-23.3	7,660	-0.30%
2023/09/04	18.2	160.07	13	159.42	159.00	5.2	7,600	0.07%
2023/09/01	10	162.25	19	160.60	159.00	-9	7,583	-0.12%
2023/08/31	20	159.15	42.3	159.73	160.00	-22.3	7,547	-0.30%
2023/08/30	3	157.00	14.1	157.51	157.50	-11.1	7,489	-0.15%
2023/08/29	12.5	157.20	12.3	158.07	157.00	0.1	7,445	0.00%
2023/08/28	4.1	147.94	21.1	148.77	150.00	-17	7,327	-0.23%
2023/08/25	16	139.56	21	142.69	144.00	-5	7,256	-0.07%
2023/08/24	6	142.17	5	141.90	142.50	1	7,278	0.01%
2023/08/23	4	140.89	9.1	141.13	142.00	-5.1	7,413	-0.07%
2023/08/22	15	138.67	10	139.95	138.00	5	7,463	0.07%
2023/08/21	13	138.58	2	138.50	138.50	11	7,474	0.15%
2023/08/18	25.3	141.74	29	142.88	138.50	-3.8	7,510	-0.05%
2023/08/17	25	140.50	33.1	139.57	143.50	-8.1	7,497	-0.11%
2023/08/16	13.1	137.19	14	138.43	137.00	-0.9	7,498	-0.01%
2023/08/15	9	139.83	10	139.30	140.00	-1	7,496	-0.01%
2023/08/14	51.2	138.21	46	138.13	139.00	5.2	7,452	0.07%
2023/08/11	32.2	142.84	21	143.98	143.50	11.2	7,361	0.15%
2023/08/10	34	145.09	44.6	146.39	145.00	-10.6	7,284	-0.15%
2023/08/09	10.1	151.96	10	154.90	151.50	0.1	7,190	0.00%
2023/08/08	65	157.31	64	158.47	157.00	1	7,172	0.01%
2023/08/07	5	153.00	5	152.30	153.00	0	7,096	0.00%
2023/08/04	11	152.82	14	151.64	153.00	-3	7,112	-0.04%
2023/08/02	28	152.64	27	156.37	151.50	1	7,156	0.01%
2023/08/01	51	156.58	51.5	156.66	156.00	-0.5	7,157	-0.01%
2023/07/31	47	163.16	41.2	164.39	160.50	5.8	7,087	0.08%
2023/07/28	20	164.23	40	164.38	165.50	-20	7,045	-0.28%
2023/07/27	16	163.50	21	164.64	163.50	-5	7,092	-0.07%
2023/07/26	58.2	163.98	76	164.96	164.00	-17.8	7,021	-0.25%
2023/07/25	49	163.88	53.5	162.51	164.50	-4.5	6,878	-0.07%
2023/07/24	91	159.82	117	156.84	158.50	-26	6,735	-0.39%	大賣/
2023/07/21	15	147.80	16	146.81	149.50	-1	6,458	-0.02%
2023/07/20	11	146.77	28	144.27	147.50	-17	6,443	-0.26%
2023/07/19	8	141.94	13.1	142.31	142.50	-5.1	6,420	-0.08%
2023/07/18	70.1	142.70	34	144.47	141.50	36.1	6,490	0.56%
2023/07/17	60.5	149.48	87	148.56	149.00	-26.5	6,392	-0.41%
2023/07/14	43	145.15	45	147.53	144.00	-2	6,242	-0.03%
2023/07/13	83	145.02	98.5	147.50	144.50	-15.5	6,123	-0.25%
2023/07/12	31	142.77	31	141.63	143.00	0	5,938	0.00%
2023/07/11	86	141.72	78	143.19	140.50	8	5,853	0.14%
2023/07/10	65	145.92	101	145.61	146.00	-36	5,727	-0.63%	大賣/
2023/07/07	70.2	141.71	88.5	140.99	144.00	-18.3	5,747	-0.32%
2023/07/06	55	136.45	76	134.99	136.50	-21	5,326	-0.39%
2023/07/05	38.1	131.42	43.3	131.56	131.00	-5.2	5,329	-0.10%
2023/07/04	68.1	133.90	83.5	134.51	133.50	-15.4	5,304	-0.29%
2023/07/03	92.6	137.85	107.1	138.70	137.50	-14.5	5,175	-0.28%	大賣/
2023/06/30	146	133.89	156.1	130.53	136.00	-10.1	4,961	-0.20%	大買/大賣/
2023/06/29	28	125.29	67.6	128.08	129.50	-39.6	4,553	-0.87%
2023/06/28	22	117.39	33	115.82	118.00	-11	4,363	-0.25%
2023/06/27	15	112.93	4	112.00	113.00	11	4,255	0.26%
2023/06/26	1	113.00	3	112.50	112.50	-2	4,252	-0.05%
2023/06/21	6	112.42	7	112.43	112.00	-1	4,249	-0.02%
2023/06/20	16.1	112.49	2	111.75	112.50	14.1	4,249	0.33%
2023/06/19	15.1	112.87	4.1	113.62	112.50	11	4,251	0.26%
2023/06/16	17	113.41	10	114.40	113.00	7	4,261	0.16%
2023/06/15	8	112.56	12.5	111.48	113.00	-4.5	4,258	-0.11%
2023/06/14	14	110.21	13.5	109.65	111.00	0.5	4,242	0.01%
2023/06/13	24.4	109.36	15	110.97	108.50	9.4	4,231	0.22%
2023/06/12	18.5	112.67	22	114.59	112.50	-3.5	4,226	-0.08%
2023/06/09	4	112.25	8	114.19	116.00	-4	4,198	-0.10%
2023/06/08	16.1	111.47	13	112.35	110.00	3.1	4,149	0.07%
2023/06/07	5.2	112.46	12	112.04	112.50	-6.8	4,176	-0.16%
2023/06/06	2	109.25	2	109.50	110.00	0	4,162	0.00%
2023/06/05	2	109.75	6.1	110.57	109.50	-4.1	4,162	-0.10%
2023/06/02	11	110.27	7.2	111.20	110.00	3.8	4,182	0.09%
2023/06/01	10	110.90	17	109.79	111.00	-7	4,174	-0.17%
2023/05/31	7	108.86	8	109.38	109.00	-1	4,137	-0.02%
2023/05/30	34.1	109.55	28	109.27	109.50	6.1	4,128	0.15%
2023/05/29	23	110.04	30	108.47	109.50	-7	4,073	-0.17%
2023/05/26	14	102.93	19	101.58	103.00	-5	3,928	-0.13%
2023/05/25	24	98.87	18	98.57	98.60	6	3,868	0.16%
2023/05/24	51.2	98.84	46.1	98.85	98.60	5.1	3,857	0.13%
2023/05/23	17	101.85	16	102.97	101.00	1	3,851	0.03%
2023/05/22	18	102.47	13	100.75	102.50	5	3,926	0.13%
2023/05/19	37.1	98.02	33	98.79	98.00	4.1	3,934	0.10%
2023/05/18	20	99.86	13	99.72	99.70	7	3,932	0.18%
2023/05/17	7.1	100.23	7	98.83	100.00	0.1	3,948	0.00%
2023/05/16	9	98.99	7	98.94	98.90	2	3,959	0.05%
2023/05/15	12	98.48	11	98.71	98.20	1	3,957	0.03%
2023/05/12	42	100.23	42	99.06	100.00	0	3,985	0.00%
2023/05/11	29.4	100.31	29	100.19	100.00	0.3	3,975	0.01%
2023/05/10	4	104.25	4	103.88	103.50	0	3,949	0.00%
2023/05/09	51	103.68	42	105.09	103.00	9	3,939	0.23%
2023/05/08	44	109.21	43	111.42	109.00	1	3,971	0.03%
2023/05/05	12	114.46	11	115.55	114.00	1	3,883	0.03%
2023/05/04	24	116.83	74	116.06	117.50	-50	3,912	-1.28%
2023/05/03	46	116.39	31	115.08	116.00	15	4,009	0.37%
2023/05/02	46	113.46	14	111.64	113.50	32	3,968	0.81%
2023/04/28	3	110.50	3	110.00	110.50	0	3,980	0.00%
2023/04/27	24	108.88	25	108.60	108.50	-1	4,030	-0.02%
2023/04/26	16	110.72	10	109.80	111.00	6	4,020	0.15%
2023/04/25	19	109.58	24	111.50	109.00	-5	4,004	-0.12%
2023/04/24	21	113.45	26	112.94	113.50	-5	3,966	-0.13%
2023/04/21	55	115.62	58	115.75	115.00	-3	3,934	-0.08%
2023/04/20	7	115.36	23.1	117.84	114.50	-16.1	3,810	-0.42%
2023/04/19	12.2	117.10	25	116.72	115.50	-12.9	3,799	-0.34%
2023/04/18	3	114.83	10	116.50	114.00	-7	3,722	-0.19%
2023/04/17	8	114.50	26	115.23	115.50	-18	3,711	-0.48%
2023/04/14	16	111.63	20.6	112.54	112.00	-4.6	3,647	-0.12%
2023/04/13	86.1	112.43	88.2	112.83	112.50	-2.1	3,634	-0.06%
2023/04/12	74.2	106.68	105.2	106.37	112.50	-31	3,558	-0.87%	大賣/
2023/04/11	31	105.61	35	103.93	106.00	-4	3,367	-0.12%
2023/04/10	69	106.01	82.6	105.41	105.00	-13.6	3,443	-0.39%
2023/04/07	25	102.42	44.1	101.00	102.50	-19.1	3,296	-0.58%
2023/04/06	15	97.05	6	96.10	98.00	9	3,247	0.28%
2023/03/31	10.2	94.35	12	93.68	94.60	-1.8	3,358	-0.05%
2023/03/30	58.1	92.36	43	92.30	92.40	15.1	3,436	0.44%
2023/03/29	47.6	94.12	37	96.23	93.60	10.6	3,410	0.31%
2023/03/28	6	96.60	8	97.06	96.50	-2	3,430	-0.06%
2023/03/27	2.1	97.62	3	97.80	97.30	-0.9	3,450	-0.03%
2023/03/24	17	98.88	14	98.20	99.00	3	3,489	0.09%
2023/03/23	11	99.24	11	99.15	99.00	0	3,527	0.00%
2023/03/22	10	98.44	10.1	98.69	98.30	-0.1	3,549	0.00%
2023/03/21	9.1	98.72	4	99.85	98.50	5.1	3,565	0.14%
2023/03/20	14	99.54	17	99.72	99.50	-3	3,563	-0.08%
2023/03/17	22	97.25	2	97.55	97.60	20	3,593	0.56%
2023/03/16	15	96.17	12	97.05	96.10	3	3,686	0.08%
2023/03/15	36.1	98.16	24	98.35	97.90	12.1	3,776	0.32%
2023/03/14	19	100.03	16	100.62	99.50	3	3,823	0.08%
2023/03/13	21.1	101.32	26	98.02	102.00	-4.9	3,864	-0.13%
2023/03/10	59.4	98.77	31	99.73	98.50	28.4	3,921	0.73%
2023/03/09	7	103.07	24	105.48	102.50	-17	3,897	-0.44%
2023/03/08	8	105.00	18	105.64	105.00	-10	3,900	-0.26%
2023/03/07	6	105.58	15	106.13	107.00	-9	3,966	-0.23%
2023/03/06	4	102.63	1	103.00	103.00	3	3,954	0.08%
2023/03/03	2	103.00	11	103.00	102.50	-9	3,964	-0.23%
2023/03/02	13	102.50	10	102.75	102.50	3	3,986	0.08%
2023/03/01	4	104.50	3	104.17	104.50	1	4,002	0.02%
2023/02/24	14	104.21	18	104.58	104.00	-4	4,103	-0.10%
2023/02/23	2	106.25	2	106.25	106.50	0	4,187	0.00%
2023/02/22	10	106.00	36	105.74	106.00	-26	4,189	-0.62%
2023/02/21	26.5	105.57	41.4	106.88	105.50	-14.9	4,176	-0.36%
2023/02/20	32.1	106.20	43	104.95	106.50	-10.9	4,187	-0.26%
2023/02/17	12.1	102.36	35.2	101.35	102.50	-23.1	4,128	-0.56%
2023/02/16	31.1	99.15	23	99.90	99.00	8.1	4,124	0.20%
2023/02/15	2	100.50	10	100.25	100.00	-8	4,121	-0.19%
2023/02/14	13.1	98.97	13	98.38	99.00	0.1	4,113	0.00%
2023/02/13	12	96.90	12	97.15	96.90	0	4,129	0.00%
2023/02/10	11.1	97.20	12	97.42	97.30	-1	4,152	-0.02%
2023/02/09	21.1	98.05	20	98.49	97.70	1.1	4,117	0.03%
2023/02/08	25.1	98.64	26	99.12	98.40	-0.9	4,093	-0.02%
2023/02/07	7	99.84	3	99.57	99.50	4	4,073	0.10%
2023/02/06	35.2	99.96	34.2	103.58	99.60	1	4,063	0.02%
2023/02/03	18	104.56	23	103.80	105.00	-5	3,971	-0.13%
2023/02/02	38.1	105.58	55.3	106.22	105.50	-17.2	4,028	-0.43%
2023/02/01	30.1	105.98	37.2	104.12	105.00	-7.2	3,987	-0.18%
2023/01/31	54	99.14	54	98.67	99.10	0	3,898	0.00%
2023/01/30	32.2	95.88	32.2	96.33	95.80	0	3,893	0.00%
2023/01/17	30	94.88	33	94.54	95.00	-3	4,001	-0.08%
2023/01/16	20.1	92.71	19	91.26	92.90	1.1	4,039	0.03%
2023/01/13	16.2	91.89	17	92.18	91.70	-0.8	4,093	-0.02%
2023/01/12	21	92.76	25	93.79	92.60	-4	4,140	-0.10%
2023/01/11	19	93.55	22	94.15	93.30	-3	4,190	-0.07%
2023/01/10	87	93.22	86	93.52	93.30	1	4,159	0.02%
2023/01/09	15	93.15	30	91.95	93.30	-15	4,100	-0.37%
2023/01/06	15	89.93	12.5	89.63	89.80	2.5	4,022	0.06%
2023/01/05	52	89.77	44	90.04	89.50	8	4,011	0.20%
2023/01/04	23	91.63	52.1	92.05	91.70	-29.1	3,978	-0.73%
2023/01/03	13	90.59	17	89.80	90.90	-4	3,951	-0.10%
2022/12/30	89.1	88.89	76	90.11	88.60	13.1	3,912	0.33%
2022/12/29	84	90.73	86	89.98	90.80	-2	3,854	-0.05%
2022/12/28	130	91.88	149.1	91.36	91.90	-19.1	3,763	-0.51%	大買/大賣/
2022/12/27	15	87.97	22	87.50	88.00	-7	3,626	-0.19%
2022/12/26	75	86.64	52	87.16	86.20	23	3,627	0.63%
2022/12/23	120	89.14	109	90.30	88.90	11	3,619	0.30%	大買/大賣/
2022/12/22	44.1	89.34	52	87.03	90.00	-7.9	3,537	-0.22%
2022/12/21	28	84.92	48	84.03	83.70	-20	3,507	-0.57%
2022/12/20	63	81.93	64.1	84.47	81.70	-1.1	3,520	-0.03%
2022/12/19	22.1	86.14	16	87.54	85.50	6.1	3,524	0.17%
2022/12/16	26	88.07	20.1	89.79	87.70	6	3,573	0.17%
2022/12/15	52	90.88	51	90.83	90.90	1	3,556	0.03%
2022/12/14	6	89.97	6.1	89.07	90.30	-0.1	3,528	0.00%
2022/12/13	8	88.25	8.2	88.67	87.80	-0.2	3,500	0.00%
2022/12/12	15	88.15	16	87.27	88.30	-1	3,484	-0.03%
2022/12/09	34	88.50	36	89.30	88.50	-2	3,476	-0.06%
2022/12/08	64	89.65	46.1	88.85	90.00	17.9	3,421	0.52%
2022/12/07	85.1	86.07	90	88.67	85.90	-4.9	3,324	-0.15%
2022/12/06	28	90.28	28	89.95	90.20	0	3,217	0.00%
2022/12/05	41	88.79	49	89.66	88.80	-8	3,152	-0.25%
2022/12/02	43	88.55	54	87.78	88.70	-11	3,095	-0.36%
2022/12/01	22	85.41	43	85.11	85.70	-21	3,011	-0.70%
2022/11/30	18.1	84.95	27.1	84.94	85.00	-9	2,989	-0.30%
2022/11/29	50.2	85.13	55	83.77	85.10	-4.8	2,969	-0.16%
2022/11/28	2	81.15	3	78.50	82.50	-1	2,896	-0.03%
2022/11/25	16.1	80.59	9	82.04	80.50	7.1	2,882	0.24%
2022/11/24	23	82.30	25	81.38	82.50	-2	2,859	-0.07%
2022/11/23	33	82.19	25	83.12	82.10	8	2,838	0.28%
2022/11/22	90	83.26	75.1	85.15	82.90	14.9	2,816	0.53%
2022/11/21	41.1	85.18	39	83.71	86.30	2.1	2,738	0.08%
2022/11/18	19	80.12	16	81.33	79.50	3	2,648	0.11%
2022/11/17	21	82.00	23	81.64	82.00	-2	2,654	-0.08%
2022/11/16	45	81.88	55.1	81.16	81.90	-10.1	2,656	-0.38%
2022/11/15	47	81.76	38	82.22	81.80	9	2,614	0.34%
2022/11/14	11	81.49	217	80.99	81.70	-206	2,645	-7.79%	大賣/鉅額交易
2022/11/11	51	78.82	50	78.99	78.50	1	2,801	0.04%
2022/11/10	9	79.47	20.3	79.80	79.60	-11.3	3,002	-0.38%
2022/11/09	35.2	78.51	32.1	79.30	78.30	3.1	3,016	0.10%
2022/11/08	32.1	80.31	36.2	80.86	80.20	-4.1	2,979	-0.14%
2022/11/07	4	78.93	16	79.38	79.40	-12	2,957	-0.41%
2022/11/04	12	78.15	10	77.90	78.50	2	2,964	0.07%
2022/11/03	14	78.27	13	78.84	78.40	1	2,957	0.03%
2022/11/02	15	78.65	4	78.65	78.70	11	2,941	0.37%
2022/11/01	22	78.78	19	77.89	78.90	3	2,928	0.10%
2022/10/31	56.1	77.59	41	79.58	77.00	15.1	2,895	0.52%
2022/10/28	14	80.86	15.2	80.90	80.80	-1.2	2,838	-0.04%
2022/10/27	36.2	80.54	39.3	79.97	81.20	-3.1	2,823	-0.11%
2022/10/26	47.5	79.72	48.6	78.52	80.00	-1.2	2,780	-0.04%
2022/10/25	108	79.33	123.1	78.49	80.00	-15.1	2,724	-0.55%	大買/大賣/
2022/10/24	28	77.89	28.1	75.99	78.10	-0.1	2,582	0.00%
2022/10/21	67.1	73.47	69	72.40	73.60	-2	2,496	-0.08%
2022/10/20	24.5	71.37	28.1	69.35	71.60	-3.6	2,421	-0.15%
2022/10/19	42	71.27	34.1	69.52	70.40	8	2,376	0.34%
2022/10/18	6.1	66.20	2	65.60	66.30	4.1	2,337	0.17%
2022/10/17	12	64.65	13	63.68	64.80	-1	2,358	-0.04%
2022/10/14	6	65.30	1	65.50	65.40	5	2,359	0.21%
2022/10/13	40	64.43	6	64.52	63.40	34	2,375	1.43%
2022/10/12	19	65.29	19	65.26	65.30	0	2,390	0.00%
2022/10/11	5.1	65.50	3	66.23	66.80	2.1	2,416	0.09%
2022/10/07	1	66.00	3	66.10	66.00	-2	2,409	-0.08%
2022/10/06	12	66.18	11	66.47	66.00	1	2,469	0.04%
2022/10/05	12.1	66.09	6	66.33	66.20	6.1	2,505	0.24%
2022/10/04	19	65.33	22	64.55	65.40	-3	2,561	-0.12%
2022/10/03	7	63.23	6	62.40	63.60	1	2,546	0.04%
2022/09/30	15.1	61.56	1	62.80	62.80	14.1	2,559	0.55%
2022/09/29	18	63.09	0	0.00	62.10	18	2,542	0.71%
2022/09/28	85.3	63.72	48	65.61	63.00	37.3	2,539	1.47%
2022/09/27	37	66.92	1	66.80	66.80	36	2,548	1.41%
2022/09/26	12.1	68.03	3	68.57	66.40	9.1	2,544	0.36%
2022/09/23	36.7	71.40	29	74.81	70.40	7.7	2,556	0.30%
2022/09/22	30.1	76.33	28	76.80	76.20	2.1	2,561	0.08%
2022/09/21	13	78.97	1	79.40	78.30	12	2,574	0.47%
2022/09/20	1.1	78.24	0	0.00	77.90	1.1	2,636	0.04%
2022/09/19	3.2	81.73	0	0.00	80.80	3.2	2,673	0.12%
2022/09/16	2	82.60	1	83.70	81.90	1	2,731	0.04%
2022/09/15	2	82.95	2	83.00	82.80	0	2,743	0.00%
2022/09/14	14	82.31	5	82.54	82.50	9	2,775	0.32%
2022/09/13	9.1	83.54	8	83.05	83.50	1.1	2,794	0.04%
2022/09/12	67	82.66	37.2	81.55	83.70	29.8	2,837	1.05%
2022/09/08	13.1	82.85	17	82.80	83.20	-3.9	2,926	-0.13%
2022/09/07	5.2	81.00	3	80.50	80.50	2.2	2,967	0.07%
2022/09/06	23.1	82.35	5.1	82.34	82.00	18	3,156	0.57%
2022/09/05	6.2	83.42	6	83.65	83.00	0.2	3,182	0.01%
2022/09/02	2.1	84.61	2	84.90	84.60	0.1	3,185	0.00%
2022/09/01	3	86.07	2	85.45	85.30	1	3,198	0.03%
2022/08/31	6	86.95	1.2	87.27	87.30	4.8	3,214	0.15%
2022/08/30	1	85.60	1.1	86.42	86.50	-0.1	3,228	0.00%
2022/08/29	5	85.10	3	83.10	85.40	2	3,241	0.06%
2022/08/26	27.1	86.22	28	87.34	86.10	-0.9	3,237	-0.03%
2022/08/25	37	87.82	26.4	87.86	87.70	10.6	3,223	0.33%
2022/08/24	26.1	88.17	14.1	88.23	88.20	12	3,225	0.37%
2022/08/23	28	86.66	29	86.36	86.60	-1	3,215	-0.03%
2022/08/22	21.3	85.71	25	85.77	86.20	-3.7	3,253	-0.11%
2022/08/19	62.6	86.31	55	84.77	86.50	7.6	3,243	0.23%
2022/08/18	34.2	83.59	11.1	83.58	83.90	23.1	3,198	0.72%
2022/08/17	124.5	89.71	75	93.98	88.00	49.5	3,013	1.64%	大買/
2022/08/16	15	98.45	7.4	99.59	97.70	7.6	2,843	0.27%
2022/08/15	4	101.00	6	100.15	101.00	-2	2,818	-0.07%
2022/08/12	4	100.00	6	100.01	100.00	-2	2,906	-0.07%
2022/08/11	2	99.05	1	99.60	99.10	1	2,927	0.03%
2022/08/10	0.4	102.00	0	0.00	101.00	0.4	2,940	0.01%
2022/08/09	0	0.00	3.2	100.69	101.00	-3.2	2,968	-0.11%
2022/08/08	0.2	99.60	0	0.00	100.00	0.2	3,027	0.01%
2022/08/05	4	98.33	4	98.68	98.90	0	3,159	0.00%
2022/08/04	31.1	97.44	31	97.81	97.20	0.1	3,186	0.00%
2022/08/03	8	99.71	13	98.85	99.90	-5	3,194	-0.16%
2022/08/02	8.1	98.95	8	99.63	98.90	0.1	3,214	0.00%
2022/08/01	6	101.83	6	102.92	101.50	0	3,236	0.00%
2022/07/29	0.1	101.50	0	0.00	102.00	0.1	3,250	0.00%
2022/07/28	1	101.50	3	100.83	100.50	-2	3,278	-0.06%
2022/07/26	14	99.79	15	100.95	99.40	-1	3,399	-0.03%
2022/07/25	16.1	100.16	16	100.30	100.00	0.1	3,457	0.00%
2022/07/22	27.5	98.39	41	99.35	98.00	-13.5	3,576	-0.38%
2022/07/21	9	97.72	11.1	96.65	97.80	-2.1	3,745	-0.06%
2022/07/20	22	97.49	20	97.52	97.40	2	4,535	0.04%
2022/07/19	22	97.45	21	96.94	97.40	1	4,609	0.02%
2022/07/18	40.1	94.21	40	93.20	94.50	0.1	4,654	0.00%
2022/07/15	25.2	94.59	25.1	94.55	94.40	0.1	4,720	0.00%
2022/07/14	92.5	95.51	88	94.10	96.30	4.5	4,833	0.09%
2022/07/13	52.6	97.54	0	0.00	96.40	52.6	4,957	1.06%
2022/07/12	8.5	99.75	8	98.41	98.00	0.5	5,311	0.01%
2022/07/11	6.1	105.00	5	104.30	104.50	1.1	5,795	0.02%
2022/07/08	59.1	105.14	19	105.24	105.00	40.1	6,030	0.66%
2022/07/07	2.1	105.33	2	106.25	106.00	0.1	6,067	0.00%
2022/07/06	38	107.43	32	109.50	106.50	6	6,132	0.10%
2022/07/05	28.1	112.59	81	112.98	112.50	-53	6,141	-0.86%
2022/07/04	59	112.03	15	109.20	112.50	44	6,096	0.72%
2022/07/01	43.1	109.95	47	111.11	109.00	-3.9	6,082	-0.06%
2022/06/30	38	111.14	129	112.12	110.50	-91	6,034	-1.51%	大賣/
2022/06/29	3	109.33	4	110.25	110.50	-1	6,062	-0.02%
2022/06/28	49	108.64	50	109.71	108.50	-1	6,091	-0.02%
2022/06/27	22.1	107.59	35	107.11	108.00	-12.9	6,062	-0.21%
2022/06/24	14.1	105.45	47	104.95	107.50	-32.9	6,191	-0.53%
2022/06/23	10	100.96	22	100.81	101.50	-12	6,235	-0.19%
2022/06/22	20	99.97	15	101.97	99.70	5	6,360	0.08%
2022/06/21	9.1	100.94	9	99.99	101.00	0.1	6,577	0.00%
2022/06/20	24	99.68	16	100.89	99.80	8	6,562	0.12%
2022/06/17	40.1	100.06	5	101.20	101.00	35.1	6,524	0.54%
2022/06/16	23	106.50	19	107.39	105.50	4	6,414	0.06%
2022/06/15	123	109.05	90	112.87	108.00	33	6,386	0.52%	大買/
2022/06/14	31	109.61	23	109.41	110.00	8	6,176	0.13%
2022/06/13	8	112.75	2	112.50	112.00	6	6,137	0.10%
2022/06/10	20	114.08	10	114.30	113.50	10	6,130	0.16%
2022/06/09	15.1	114.57	16	114.94	114.50	-0.9	6,112	-0.01%
2022/06/08	11	113.55	11	113.95	113.50	0	6,089	0.00%
2022/06/07	2.1	112.78	1	113.00	114.00	1.1	6,089	0.02%
2022/06/06	4	113.13	15	113.33	113.00	-11	6,101	-0.18%
2022/06/02	27.1	112.78	3	113.17	112.50	24.1	6,122	0.39%
2022/06/01	14.1	114.50	3	114.83	114.00	11.1	6,132	0.18%
2022/05/31	13.1	115.43	11	115.18	116.00	2.1	6,126	0.03%
2022/05/30	66.2	116.39	29	117.19	116.50	37.2	6,120	0.61%
2022/05/27	27	112.95	3	113.00	113.00	24	6,065	0.40%
2022/05/26	9.1	112.85	10	114.10	112.50	-0.9	6,065	-0.02%
2022/05/25	15	115.57	12.5	115.40	115.00	2.5	6,042	0.04%
2022/05/24	24.1	116.67	10	115.95	114.50	14.1	6,028	0.23%
2022/05/23	5	119.50	5	118.30	119.50	0	5,968	0.00%
2022/05/20	44	118.31	44	121.36	117.50	0	5,961	0.00%
2022/05/19	10	118.75	12	117.79	119.00	-2	5,901	-0.03%
2022/05/18	5	119.80	7	119.36	120.00	-2	5,866	-0.03%
2022/05/17	18	118.11	15	118.13	118.50	3	5,839	0.05%
2022/05/16	23.5	117.76	22	116.05	118.50	1.5	5,809	0.03%
2022/05/13	49.1	117.70	47.5	116.09	116.00	1.6	5,750	0.03%
2022/05/12	2.3	113.31	16	112.72	112.00	-13.7	5,612	-0.24%
2022/05/11	41.1	117.24	25	117.06	115.50	16.1	5,588	0.29%
2022/05/10	3	115.83	4	115.75	117.50	-1	5,551	-0.02%
2022/05/09	32.1	117.02	30	116.97	116.00	2.1	5,528	0.04%
2022/05/06	14.2	119.76	14	121.64	119.50	0.2	5,498	0.00%
2022/05/05	20.1	122.20	17	123.44	122.00	3.1	5,479	0.06%
2022/05/04	20.2	120.88	25	121.92	120.50	-4.8	5,462	-0.09%
2022/05/03	11.1	123.87	10	126.20	123.50	1.1	5,418	0.02%
2022/04/29	0	126.75	0	0.00	127.50	0	5,388	0.00%
2022/04/28	64.9	126.26	58	131.11	125.00	6.9	5,336	0.13%
2022/04/27	16	130.94	19	131.08	134.00	-3	5,177	-0.06%
2022/04/26	266.4	133.21	361.2	132.31	133.50	-94.8	5,001	-1.89%	大買/大賣/
2022/04/25	3	127.82	5	126.40	127.50	-2	4,210	-0.05%
2022/04/22	58.1	128.96	55	127.62	128.50	3	4,124	0.07%
2022/04/21	79.1	132.43	90	130.82	127.50	-10.9	4,080	-0.27%
2022/04/20	3	130.83	103	130.52	131.00	-100	4,037	-2.48%	大賣/
2022/04/19	103	132.27	18	134.06	133.50	85	3,920	2.17%	大買/
2022/04/18	195	131.64	212	131.80	132.50	-17	3,801	-0.45%	大買/大賣/
2022/04/15	203	128.45	304.8	128.74	130.50	-101.8	3,517	-2.89%	大買/大賣/鉅額交易
2022/04/14	74.1	123.07	83.9	121.05	124.00	-9.7	3,058	-0.32%
2022/04/13	27.2	117.50	26	117.50	117.50	1.2	2,849	0.04%
2022/04/12	33	118.36	50	117.28	118.50	-17	2,793	-0.61%
2022/04/11	30.3	115.44	35	117.06	115.00	-4.7	2,716	-0.17%
2022/04/08	3	116.50	5	113.90	116.50	-2	2,684	-0.07%
2022/04/07	3.1	112.05	8	113.50	112.00	-4.9	2,655	-0.19%
2022/04/06	18	115.17	21	116.19	115.00	-3	2,628	-0.11%
2022/04/01	33	115.39	57.3	114.81	115.50	-24.3	2,591	-0.94%
2022/03/31	38.2	111.58	27	113.91	111.00	11.2	2,490	0.45%
2022/03/30	13.4	113.02	0	0.00	112.50	13.4	2,432	0.55%
2022/03/29	99.4	113.95	54	116.28	113.50	45.4	2,388	1.90%
2022/03/28	27.3	120.14	23	117.37	121.50	4.3	2,230	0.19%
2022/03/25	49.1	119.01	56	119.24	119.00	-6.9	2,145	-0.32%
2022/03/24	25	118.96	68.2	118.51	119.50	-43.2	2,259	-1.91%
2022/03/23	23	111.50	3	112.50	111.50	20	2,226	0.90%
2022/03/22	0	0.00	1.1	111.45	112.00	-1.1	2,223	-0.05%
2022/03/21	6	109.50	3	110.50	109.50	3	2,209	0.14%
2022/03/18	22	109.07	25	108.80	109.00	-3	2,212	-0.14%
2022/03/17	30	107.17	3	107.00	107.50	27	2,193	1.23%
2022/03/16	2	105.75	0	0.00	106.50	2	2,207	0.09%
2022/03/15	20	106.00	0	0.00	105.50	20	2,207	0.91%
2022/03/14	10	106.75	0	0.00	107.50	10	2,210	0.45%
2022/03/11	0	0.00	1	107.00	106.50	-1	2,213	-0.05%
2022/03/10	5	106.30	7	106.71	106.50	-2	2,216	-0.09%
2022/03/09	28	105.64	1	106.00	105.50	27	2,212	1.22%
2022/03/08	25	107.36	5	107.70	105.00	20	2,187	0.91%
2022/03/07	47	109.10	7	109.14	108.00	40	2,158	1.85%
2022/03/04	16	112.78	2	113.75	112.00	14	2,133	0.66%
2022/03/03	11	113.91	38	113.36	114.00	-27	2,133	-1.27%
2022/03/02	2	112.50	2	112.50	112.50	0	2,126	0.00%
2022/03/01	1	111.50	3	111.00	111.50	-2	2,128	-0.09%
2022/02/25	2.2	108.82	1	108.50	108.50	1.2	2,217	0.05%
2022/02/24	4.1	108.79	3	109.17	108.50	1.1	2,224	0.05%
2022/02/22	2	111.50	2	112.25	111.50	0	2,257	0.00%
2022/02/21	2	114.25	9	114.00	113.50	-7	2,253	-0.31%
2022/02/18	0.1	111.00	0	0.00	111.50	0.1	2,228	0.00%
2022/02/17	0	0.00	3	111.00	110.50	-3	2,241	-0.13%
2022/02/15	18	109.31	1	109.00	108.50	17	2,287	0.74%
2022/02/14	15	109.67	0	0.00	110.00	15	2,309	0.65%
2022/02/11	1	111.50	1	111.00	111.50	0	2,342	0.00%
2022/02/10	0	0.00	22	111.91	112.00	-22	2,366	-0.93%
2022/02/09	8	110.50	1	110.00	110.50	7	2,447	0.29%
2022/02/08	6	110.50	6	111.75	110.50	0	2,457	0.00%
2022/02/07	3	109.33	13	108.65	110.00	-10	2,461	-0.41%
2022/01/26	3	105.83	2	105.75	106.00	1	2,482	0.04%
2022/01/25	24.3	106.34	1	106.00	105.50	23.3	2,498	0.93%
2022/01/24	21.5	108.73	10	109.40	109.00	11.5	2,524	0.46%
2022/01/21	4	111.50	4	112.63	111.00	0	2,549	0.00%
2022/01/20	15	112.40	4	112.75	113.50	11	2,657	0.41%
2022/01/19	3	112.51	3	113.83	112.50	0	2,676	0.00%
2022/01/18	2	116.25	1	116.50	115.50	1	2,674	0.04%
2022/01/17	2	113.75	1	113.50	114.00	1	2,671	0.04%
2022/01/14	13	114.88	14	115.25	115.00	-1	2,695	-0.04%
2022/01/13	20	116.55	19	118.39	116.00	1	2,717	0.04%
2022/01/12	6	116.00	6	115.58	116.00	0	2,715	0.00%
2022/01/11	37	116.62	100.5	116.52	116.50	-63.5	2,728	-2.33%
2022/01/10	26	120.46	27.2	117.94	121.00	-1.2	2,728	-0.04%
2022/01/07	34.2	116.50	24	115.67	116.50	10.2	2,746	0.37%
2022/01/06	3	114.00	9	114.00	114.50	-6	2,795	-0.21%
2022/01/05	7	112.50	15.1	114.16	112.00	-8.1	2,868	-0.28%
2022/01/04	7	112.93	7	113.00	113.00	0	2,989	0.00%
2022/01/03	0	0.00	5	112.99	114.00	-5	3,122	-0.16%
2021/12/30	10	110.50	0	0.00	110.50	10	3,396	0.29%
2021/12/29	0	0.00	1	111.00	111.00	-1	4,067	-0.02%
2021/12/28	4	109.88	4	110.00	110.50	0	4,345	0.00%
2021/12/27	0	0.00	3	110.00	110.50	-3	4,786	-0.06%
2021/12/24	1	110.50	2	111.00	110.50	-1	5,362	-0.02%
2021/12/23	4	112.00	6	111.42	111.50	-2	5,554	-0.04%
2021/12/22	6	112.08	4.1	113.23	112.00	1.9	5,612	0.03%
2021/12/21	13	113.92	10	113.90	114.00	3	5,597	0.05%
2021/12/20	104.1	115.29	96.1	117.86	114.00	8.1	5,569	0.14%	大買/
2021/12/17	54	116.70	90.3	115.52	116.50	-36.3	5,313	-0.68%
2021/12/16	0	109.50	2	111.00	111.00	-2	5,099	-0.04%
2021/12/14	2	108.50	3	110.67	108.50	-1	5,104	-0.02%
2021/12/13	1.2	109.08	5	109.30	110.00	-3.8	5,102	-0.07%
2021/12/10	4	108.25	0	0.00	108.50	4	5,104	0.08%
2021/12/09	3	110.00	2	109.50	110.00	1	5,102	0.02%
2021/12/08	13	110.31	0	0.00	110.50	13	5,113	0.25%
2021/12/07	17	111.21	5	112.00	111.00	12	5,148	0.23%
2021/12/06	12	110.29	7	111.43	110.50	5	5,157	0.10%
2021/12/03	3	112.50	6	111.50	110.50	-3	5,182	-0.06%
2021/12/02	0	0.00	1	110.50	110.00	-1	5,170	-0.02%
2021/12/01	0.1	113.50	1	111.00	112.00	-0.9	5,183	-0.02%
2021/11/30	1	112.00	4	111.38	112.00	-3	5,196	-0.06%
2021/11/29	7	108.71	5	107.40	109.00	2	5,193	0.04%
2021/11/26	10	111.50	7.3	111.46	110.00	2.7	5,190	0.05%
2021/11/25	6	112.00	4.3	112.50	111.50	1.7	5,200	0.03%
2021/11/24	59.3	112.48	68	115.21	112.00	-8.7	5,212	-0.17%
2021/11/23	0	0.00	3.3	111.58	111.00	-3.3	5,118	-0.06%
2021/11/22	10.2	110.50	6	111.67	109.50	4.2	5,143	0.08%
2021/11/19	1	111.50	15.2	112.30	111.50	-14.2	5,154	-0.27%
2021/11/18	7	107.93	3	107.50	109.00	4	5,126	0.08%
2021/11/17	3.5	108.22	0	0.00	107.50	3.5	5,138	0.07%
2021/11/16	9.5	108.80	3	110.50	108.50	6.5	5,148	0.13%
2021/11/15	22.1	109.05	13	109.46	109.00	9.1	5,155	0.18%
2021/11/12	10.5	111.40	9	111.50	111.00	1.5	5,142	0.03%
2021/11/11	21	112.62	12	112.25	112.50	9	5,132	0.18%
2021/11/10	15	114.60	12	115.92	114.00	3	5,123	0.06%
2021/11/09	14	114.39	13	114.12	114.50	1	5,111	0.02%
2021/11/08	25	114.16	67.1	114.87	114.00	-42.1	5,101	-0.83%
2021/11/05	3	110.50	2	110.25	110.50	1	5,044	0.02%
2021/11/04	4	110.50	6	112.00	110.50	-2	5,066	-0.04%
2021/11/03	14	112.14	13	113.35	112.00	1	5,088	0.02%
2021/11/02	9.1	112.34	9	114.33	111.50	0.1	5,088	0.00%
2021/11/01	20	115.08	67.5	116.50	115.00	-47.5	5,076	-0.94%
2021/10/29	18.1	113.08	17	113.76	113.00	1.1	5,063	0.02%
2021/10/28	28	113.96	43.2	112.22	114.00	-15.2	5,017	-0.30%
2021/10/27	4	108.38	2	108.00	109.00	2	4,896	0.04%
2021/10/26	5	106.20	13	107.12	106.00	-8	4,881	-0.16%
2021/10/25	2.1	105.50	1.2	105.50	105.50	1	4,873	0.02%
2021/10/22	22	105.84	8	106.25	105.50	14	4,896	0.29%
2021/10/21	10	107.30	4	107.38	108.00	6	4,909	0.12%
2021/10/20	17.2	106.98	19	108.53	106.50	-1.8	4,874	-0.04%
2021/10/19	10.4	108.02	19	108.11	108.00	-8.7	4,845	-0.18%
2021/10/18	57	108.52	22	109.07	107.50	35	4,837	0.72%
2021/10/15	34.1	108.74	19	109.53	110.50	15.1	4,826	0.31%
2021/10/14	43	112.09	31	114.81	111.50	12	4,733	0.25%
2021/10/13	7	115.85	21	116.45	118.00	-14	4,607	-0.30%
2021/10/12	100	115.65	35	119.69	113.00	65	4,523	1.44%
2021/10/08	61	120.90	48	122.76	121.00	13	4,420	0.29%
2021/10/07	120	121.08	144	120.55	123.50	-24	4,316	-0.56%	大買/大賣/
2021/10/06	188	126.13	217.2	128.10	122.00	-29.2	4,053	-0.72%	大買/大賣/
2021/10/05	77	120.94	77	117.51	123.50	0	3,406	0.00%
2021/10/04	124	117.75	177.4	117.51	121.50	-53.4	3,164	-1.69%	大買/大賣/
2021/10/01	145.3	116.37	135.1	119.26	113.00	10.2	2,791	0.37%	大買/大賣/
2021/09/30	27	113.28	59	111.57	116.50	-32	2,257	-1.42%
2021/09/29	18	106.78	24	108.21	106.00	-6	2,115	-0.28%
2021/09/28	2.1	103.50	1	102.50	103.50	1.1	2,203	0.05%
2021/09/24	1.1	102.70	0	0.00	102.50	1.1	2,382	0.05%
2021/09/23	9.5	102.68	3	102.67	102.00	6.5	2,481	0.26%
2021/09/22	5.5	102.09	6	102.67	102.50	-0.5	2,597	-0.02%
2021/09/17	1	103.50	0.3	104.00	103.50	0.8	2,701	0.03%
2021/09/16	2.1	103.76	1	104.50	104.00	1.1	2,764	0.04%
2021/09/14	24.1	106.06	3	107.83	105.00	21.1	3,029	0.69%
2021/09/13	2	110.00	1	108.00	108.00	1	3,427	0.03%
2021/09/10	22.2	109.82	38	110.58	109.50	-15.8	3,531	-0.45%
2021/09/09	7	106.50	12	105.54	106.50	-5	3,588	-0.14%
2021/09/08	42	104.13	0	0.00	103.00	42	3,798	1.11%
2021/09/07	4	107.25	0	0.00	107.00	4	4,045	0.10%
2021/09/06	31	106.94	16	107.63	106.50	15	4,273	0.35%
2021/09/03	15.1	110.17	0	0.00	108.50	15.1	4,632	0.32%
2021/09/02	0	111.00	1	110.50	110.50	-1	4,879	-0.02%
2021/09/01	3	110.83	0	0.00	111.00	3	5,140	0.06%
2021/08/30	0	0.00	1	113.00	112.00	-1	5,221	-0.02%
2021/08/27	5.5	113.27	0	0.00	113.00	5.5	5,559	0.10%
2021/08/26	9	116.39	17	116.82	115.00	-8	5,594	-0.14%
2021/08/25	5	113.70	20	112.63	114.50	-15	5,636	-0.27%
2021/08/24	5	109.30	2	109.25	110.50	3	5,669	0.05%
2021/08/23	24.5	109.55	12	108.46	109.50	12.5	5,800	0.22%
2021/08/20	48	108.29	47	108.41	108.50	1	5,868	0.02%
2021/08/19	25.1	110.32	3	112.50	110.00	22.1	5,888	0.38%
2021/08/18	9	112.44	30	113.75	115.00	-21	5,895	-0.36%
2021/08/17	8	113.81	1	114.50	112.50	7	5,908	0.12%
2021/08/16	11	113.32	11	114.91	113.00	0	5,915	0.00%
2021/08/13	6.1	114.16	13	114.35	116.00	-6.9	5,921	-0.12%
2021/08/12	11	114.36	4.1	114.36	115.00	6.9	5,937	0.12%
2021/08/11	20.4	114.77	16	116.19	114.50	4.4	5,995	0.07%
2021/08/10	40.1	116.70	24.1	117.74	115.50	16	6,044	0.27%
2021/08/09	21.1	119.83	52	119.97	119.50	-30.9	6,130	-0.50%
2021/08/06	30.3	116.78	30	118.95	116.50	0.3	6,187	0.00%
2021/08/05	9.3	118.59	3	119.33	119.00	6.3	6,271	0.10%
2021/08/04	36.1	118.70	14	119.79	118.50	22.1	6,460	0.34%
2021/08/03	5	122.50	4	123.00	122.50	1	6,669	0.02%
2021/08/02	1	124.00	2	124.50	124.00	-1	6,996	-0.01%
2021/07/30	11.2	123.04	16	122.50	121.50	-4.8	7,098	-0.07%
2021/07/29	36	122.33	6	122.67	122.00	30	7,252	0.41%
2021/07/28	10	120.51	11	121.18	123.00	-1	7,292	-0.01%
2021/07/27	14.3	122.78	15	123.67	121.00	-0.8	7,352	-0.01%
2021/07/26	19	125.61	5	126.30	125.00	14	7,485	0.19%
2021/07/23	24.1	127.17	26	127.37	126.50	-1.9	7,531	-0.03%
2021/07/22	9.1	128.01	8.4	128.17	126.50	0.7	7,517	0.01%
2021/07/21	56.2	128.84	71	131.77	127.50	-14.8	7,536	-0.20%
2021/07/20	4	130.38	31	130.53	129.00	-27	7,521	-0.36%
2021/07/19	20.2	130.58	9	130.50	129.50	11.2	7,501	0.15%
2021/07/16	8.1	129.06	6	130.33	128.00	2.1	7,575	0.03%
2021/07/15	4.1	129.62	5	129.60	131.00	-1	7,606	-0.01%
2021/07/14	29.1	125.56	29.5	124.51	126.50	-0.4	7,680	-0.01%
2021/07/13	7.7	126.30	16	127.78	126.00	-8.4	7,810	-0.11%
2021/07/12	7	129.43	13	130.69	129.00	-6	7,844	-0.08%
2021/07/09	14.2	129.30	24	131.17	129.00	-9.8	7,879	-0.12%
2021/07/08	27.2	130.90	116	131.58	133.50	-88.9	7,911	-1.12%	大賣/
2021/07/07	52.6	132.12	129	131.88	130.50	-76.4	7,908	-0.97%	大賣/
2021/07/06	95	135.27	35	134.36	134.00	60	7,945	0.76%
2021/07/05	293	137.38	246.2	136.13	136.00	46.8	7,924	0.59%	大買/大賣/
2021/07/02	34	133.01	48	132.19	133.50	-14	7,828	-0.18%
2021/07/01	104.5	130.15	65	132.73	129.50	39.4	7,797	0.51%	大買/
2021/06/30	42	134.44	70.1	134.79	134.00	-28.1	7,705	-0.36%
2021/06/29	66	132.81	90	133.52	131.50	-24	7,616	-0.32%
2021/06/28	62	132.42	71	131.94	131.50	-9	7,515	-0.12%
2021/06/25	41.1	133.95	41.4	134.76	131.50	-0.4	7,436	0.00%
2021/06/24	63	134.82	59	136.02	134.50	4	7,399	0.05%
2021/06/23	224	138.14	193.2	136.37	134.00	30.8	7,310	0.42%	大買/大賣/
2021/06/22	255	138.89	286.3	140.25	137.50	-31.3	7,170	-0.44%	大買/大賣/
2021/06/21	70.1	132.48	81	132.74	133.50	-10.9	6,799	-0.16%
2021/06/18	46	132.95	95.3	133.32	132.50	-49.3	6,703	-0.74%
2021/06/17	133.3	133.39	235	133.17	132.50	-101.7	6,614	-1.54%	大買/大賣/鉅額交易
2021/06/16	93	133.17	209.1	133.58	132.50	-116.1	6,410	-1.81%	大賣/鉅額交易
2021/06/15	194.1	129.48	118	129.21	130.00	76.1	6,149	1.24%	大買/大賣/
2021/06/11	97.1	125.66	127.4	126.42	124.50	-30.3	5,929	-0.51%	大賣/
2021/06/10	190	122.18	198.1	122.40	121.50	-8.1	5,562	-0.15%	大買/大賣/
2021/06/09	19	118.11	54.1	120.33	123.50	-35.1	5,306	-0.66%
2021/06/08	3.4	112.55	4	113.50	112.50	-0.6	5,065	-0.01%
2021/06/07	100	112.14	71	113.00	111.50	29	5,059	0.57%
2021/06/04	100.2	120.87	107.6	120.48	116.00	-7.4	4,986	-0.15%	大賣/
2021/06/03	8	116.13	10.1	115.44	116.00	-2.1	4,642	-0.05%
2021/06/02	28.1	115.59	28	115.32	115.00	0.1	4,624	0.00%
2021/06/01	15	113.70	16	112.56	113.50	-1	4,574	-0.02%
2021/05/31	29.4	110.91	41	111.15	110.50	-11.6	4,564	-0.25%
2021/05/28	32	107.34	37	107.58	106.00	-5	4,450	-0.11%
2021/05/27	20.1	104.93	19	104.55	105.50	1.1	4,400	0.02%
2021/05/26	4.1	103.50	0	0.00	104.50	4.1	4,505	0.09%
2021/05/25	26	103.77	13.1	103.81	103.50	13	4,499	0.29%
2021/05/24	16	103.31	14	102.39	103.50	2	4,519	0.04%
2021/05/21	13	102.96	14	102.68	104.00	-1	4,565	-0.02%
2021/05/20	34	104.07	24	104.60	101.50	10	4,619	0.22%
2021/05/19	80	106.79	155	106.70	106.00	-75	4,617	-1.62%	大賣/
2021/05/18	83.1	100.60	60	102.01	104.50	23.1	4,604	0.50%
2021/05/17	64.2	97.44	75	99.35	95.50	-10.8	4,577	-0.24%
2021/05/14	60	109.50	68	108.75	106.00	-8	4,465	-0.18%
2021/05/13	10.2	106.44	17	106.62	106.00	-6.8	4,390	-0.15%
2021/05/12	100	106.58	49	109.71	105.50	51	4,288	1.19%
2021/05/11	180.1	120.18	201	121.08	116.00	-20.9	4,090	-0.51%	大買/大賣/
2021/05/10	77	122.75	99.1	122.21	122.50	-22.1	3,867	-0.57%
2021/05/07	92.5	117.62	78	117.46	116.50	14.5	3,558	0.41%
2021/05/06	22.2	113.65	41.3	115.26	119.00	-19.1	3,469	-0.55%
2021/05/05	17.1	107.89	41	107.52	109.00	-23.9	3,343	-0.71%
2021/05/04	80.2	107.96	71.1	109.98	106.50	9.1	3,356	0.27%
2021/05/03	92.2	114.51	76	117.30	112.00	16.2	3,386	0.48%
2021/04/29	22	115.48	24	115.04	116.00	-2	3,283	-0.06%
2021/04/28	11	113.41	22	113.14	113.50	-11	3,255	-0.34%
2021/04/27	23	115.04	22.1	115.03	114.00	0.9	3,268	0.03%
2021/04/26	5.1	113.39	6.1	112.69	115.00	-1	3,267	-0.03%
2021/04/23	6	111.92	5	111.70	112.00	1	3,305	0.03%
2021/04/22	37.7	113.26	34	116.15	112.00	3.7	3,332	0.11%
2021/04/21	22	116.91	35	117.50	116.50	-13	3,284	-0.40%
2021/04/20	96	118.61	95	118.96	117.50	1	3,261	0.03%
2021/04/19	58	118.32	72	117.58	119.00	-14	3,242	-0.43%
2021/04/16	23	114.20	46.3	114.01	114.00	-23.3	3,150	-0.74%
2021/04/15	20	112.63	28.4	113.07	112.00	-8.4	3,155	-0.27%
2021/04/14	28	110.70	27	112.31	110.50	1	3,196	0.03%
2021/04/13	33	111.55	35.6	112.85	110.50	-2.6	3,157	-0.08%
2021/04/12	18	110.47	33.1	110.46	112.00	-15.1	3,162	-0.48%
2021/04/09	37.5	108.44	27	109.17	108.00	10.5	3,138	0.33%
2021/04/08	15	111.13	47.5	110.46	110.50	-32.5	3,123	-1.04%
2021/04/07	13.2	107.93	20	107.83	108.00	-6.8	3,132	-0.22%
2021/04/06	17	105.91	8	106.25	106.50	9	3,160	0.29%
2021/04/01	6	105.92	6	105.75	106.00	0	3,207	0.00%
2021/03/31	13	106.35	9	107.22	106.00	4	3,224	0.12%
2021/03/30	30	105.87	11	105.64	108.50	19	3,245	0.59%
2021/03/29	0.1	106.00	0	0.00	105.50	0.1	3,277	0.00%
2021/03/26	14.2	105.43	5	105.50	105.50	9.2	3,391	0.27%
2021/03/25	38.1	104.90	2	105.50	105.00	36.1	3,485	1.04%
2021/03/24	43.9	106.78	8	106.75	106.00	35.9	3,537	1.02%
2021/03/23	20	109.93	1	109.50	109.50	19	3,558	0.53%
2021/03/22	1.2	111.00	2	111.50	111.00	-0.8	3,572	-0.02%
2021/03/19	9.5	112.08	1	111.50	111.50	8.5	3,659	0.23%
2021/03/18	5	114.40	8	114.25	113.50	-3	3,700	-0.08%
2021/03/16	5	112.60	5	112.60	112.00	0	3,793	0.00%
2021/03/15	7.4	113.03	1	112.50	112.50	6.4	3,836	0.17%
2021/03/12	6.1	112.18	2	114.50	112.00	4.1	3,859	0.11%
2021/03/11	2.1	113.50	19	113.95	113.50	-16.9	3,876	-0.44%
2021/03/10	3	113.33	9	113.33	113.50	-6	3,905	-0.15%
2021/03/09	3	111.50	2.4	111.94	111.50	0.6	3,947	0.02%
2021/03/08	19.4	111.67	1	114.00	110.50	18.4	3,991	0.46%
2021/03/05	67.4	112.36	19	113.53	112.00	48.4	4,015	1.20%
2021/03/04	4.3	115.16	11	114.32	113.00	-6.7	4,113	-0.16%
2021/03/03	5.6	113.46	13.5	114.63	114.00	-7.9	4,160	-0.19%
2021/03/02	4.3	113.78	2.2	114.91	113.50	2.1	4,227	0.05%
2021/02/26	53.3	117.02	57.7	119.36	114.00	-4.3	4,366	-0.10%
2021/02/25	3.1	114.52	5.3	115.20	115.00	-2.2	4,307	-0.05%
2021/02/24	4.7	114.90	6	115.17	114.00	-1.3	4,359	-0.03%
2021/02/23	42.2	114.80	16	115.16	115.50	26.2	4,389	0.60%
2021/02/22	4.1	113.38	39	113.49	115.00	-34.9	4,366	-0.80%
2021/02/19	5.5	110.73	33	110.42	111.50	-27.5	4,314	-0.64%
2021/02/18	25.1	109.67	64	109.97	109.50	-38.9	4,362	-0.89%
2021/02/17	4	104.75	13.1	105.97	108.00	-9.1	4,402	-0.21%
2021/02/05	3	103.50	3	103.50	103.50	0	4,388	0.00%
2021/02/04	3	101.67	14	104.39	105.00	-11	4,417	-0.25%
2021/02/03	2	103.50	7	105.07	102.00	-5	4,432	-0.11%
2021/02/02	37	103.72	9	103.06	103.00	28	4,487	0.62%
2021/02/01	5	101.10	56	102.34	104.00	-51	4,622	-1.10%
2021/01/29	3.1	103.15	2	103.00	100.50	1.1	4,630	0.02%
2021/01/28	17	104.44	1	104.00	104.00	16	4,753	0.34%
2021/01/27	27	107.31	21	106.50	106.50	6	4,791	0.13%
2021/01/26	40	108.13	9	108.39	109.00	31	4,830	0.64%
2021/01/25	23.3	107.58	97	108.79	110.50	-73.8	4,821	-1.53%
2021/01/22	30	104.17	60.1	104.41	105.00	-30.1	4,748	-0.63%
2021/01/21	15.1	100.10	13	101.66	100.50	2.1	4,716	0.04%
2021/01/20	19	102.11	10	102.10	100.00	9	4,804	0.19%
2021/01/19	12	103.96	19	103.89	103.00	-7	4,809	-0.15%
2021/01/18	47.1	97.33	66	102.18	102.50	-19	4,802	-0.39%
2021/01/15	29.1	101.26	23	100.50	100.50	6.1	4,794	0.13%
2021/01/14	16.3	103.14	6.1	104.26	103.50	10.2	4,842	0.21%
2021/01/13	27.5	102.37	21	103.00	102.50	6.5	4,830	0.13%
2021/01/12	34.7	102.92	11	103.73	101.50	23.7	4,904	0.48%
2021/01/11	44.1	106.24	29	106.17	106.00	15.1	4,880	0.31%
2021/01/08	41	109.91	17	109.94	109.00	24	4,914	0.49%
2021/01/07	15	111.07	41	111.05	113.50	-26	4,952	-0.52%
2021/01/06	22.5	107.62	14	107.07	106.50	8.5	5,136	0.17%
2021/01/05	32.3	110.25	11	110.50	110.00	21.3	5,662	0.38%
2021/01/04	19	105.82	20	106.50	109.50	-1	5,885	-0.02%
2020/12/31	7	107.71	1	109.50	107.00	6	5,926	0.10%
2020/12/30	16.1	108.35	2	107.50	109.00	14.1	6,274	0.22%
2020/12/29	19	110.00	17	109.47	109.00	2	6,638	0.03%
2020/12/28	9	109.78	11	111.09	110.00	-2	6,673	-0.03%
2020/12/25	7	111.79	7	112.36	112.50	0	6,715	0.00%
2020/12/24	23	113.30	28	114.88	113.00	-5	6,845	-0.07%
2020/12/23	9	113.78	30	114.30	113.50	-21	7,092	-0.30%
2020/12/22	74.1	119.27	26	118.52	113.50	48.1	7,963	0.60%
2020/12/21	20.2	115.41	22	117.34	118.50	-1.9	7,993	-0.02%
2020/12/18	47	113.09	10	114.50	112.00	37	8,037	0.46%
2020/12/17	15.4	110.58	11	111.09	110.50	4.4	8,124	0.05%
2020/12/16	15.1	113.30	7.5	112.97	114.00	7.6	8,311	0.09%
2020/12/15	16.7	112.80	9	112.50	111.50	7.7	8,619	0.09%
2020/12/14	22.1	117.05	8.5	117.33	116.50	13.6	8,628	0.16%
2020/12/11	4.3	120.21	5	121.60	120.00	-0.7	8,708	-0.01%
2020/12/10	24.3	123.52	31.3	123.81	121.50	-7	8,802	-0.08%
2020/12/09	15.1	122.51	15	122.27	122.00	0.1	9,052	0.00%
2020/12/08	23	122.04	7	121.57	121.50	16	9,665	0.17%
2020/12/07	6.1	122.92	3	122.67	122.50	3.1	9,957	0.03%
2020/12/04	10.5	125.33	1.3	125.31	124.00	9.2	10,280	0.09%
2020/12/03	7	126.86	13	127.73	126.00	-6	10,551	-0.06%
2020/12/02	26.1	126.54	5.5	126.14	126.00	20.6	11,057	0.19%
2020/12/01	24.3	130.32	17	130.71	128.50	7.3	11,168	0.07%
2020/11/30	15.8	131.57	75	131.44	130.50	-59.2	11,330	-0.52%
2020/11/27	21.9	128.40	32	128.97	129.00	-10.1	11,394	-0.09%
2020/11/26	36.7	127.77	35	127.37	127.00	1.7	11,696	0.01%
2020/11/25	20.1	123.77	56	124.16	125.50	-35.9	12,113	-0.30%
2020/11/24	15.6	120.57	5	120.30	120.00	10.6	12,092	0.09%
2020/11/23	41.2	121.90	4.2	122.26	122.00	37	12,418	0.30%
2020/11/20	32.2	122.95	2	123.25	123.50	30.2	12,613	0.24%
2020/11/19	10	126.25	23	126.46	126.00	-13	12,815	-0.10%
2020/11/18	12	124.54	22	125.07	124.50	-10	13,059	-0.08%
2020/11/17	32.3	125.37	20	124.78	124.00	12.3	13,204	0.09%
2020/11/16	29.2	126.85	40	128.15	125.50	-10.8	13,334	-0.08%
2020/11/13	5	129.60	11	129.36	130.00	-6	13,382	-0.04%
2020/11/12	31	129.47	10	129.00	128.50	21	13,825	0.15%
2020/11/11	6	130.67	11	131.73	130.50	-5	13,868	-0.04%
2020/11/10	4	133.63	19	132.42	130.50	-15	13,956	-0.11%
2020/11/09	7	133.50	44.3	133.99	134.00	-37.3	14,046	-0.27%
2020/11/06	8.1	131.43	36	131.21	131.00	-27.9	13,998	-0.20%
2020/11/05	34.2	132.23	43	132.02	130.00	-8.8	14,170	-0.06%
2020/11/04	5	132.50	2	132.75	129.50	3	14,447	0.02%
2020/11/03	5	131.30	17	132.53	131.50	-12	14,817	-0.08%
2020/11/02	22.1	128.46	15	128.90	127.50	7.1	14,818	0.05%
2020/10/30	13.4	132.91	25	133.06	130.00	-11.7	14,818	-0.08%
2020/10/29	3.1	131.85	2	131.75	132.00	1.1	14,959	0.01%
2020/10/28	4	134.75	19	134.11	133.50	-15	14,980	-0.10%
2020/10/27	6	131.42	5	132.10	132.00	1	14,965	0.01%
2020/10/26	8	131.06	1	130.50	130.00	7	15,370	0.05%
2020/10/23	6	132.92	3	132.33	132.00	3	15,697	0.02%
2020/10/22	4	128.38	3	130.17	131.00	1	15,679	0.01%
2020/10/21	4	132.38	20	133.58	132.00	-16	15,659	-0.10%
2020/10/20	4	132.25	10	131.95	132.50	-6	15,711	-0.04%
2020/10/19	5	135.30	7	134.64	135.00	-2	15,682	-0.01%
2020/10/16	19.4	136.39	7	136.07	134.50	12.4	15,822	0.08%
2020/10/15	8	139.81	12	140.13	138.00	-4	15,821	-0.03%
2020/10/14	68.1	141.92	109	142.14	141.50	-40.9	15,766	-0.26%	大賣/
2020/10/13	107	140.61	149	141.82	139.50	-42	15,613	-0.27%	大買/大賣/
2020/10/12	17	137.56	31	138.77	139.00	-14	15,189	-0.09%
2020/10/08	18	135.94	12.8	136.86	135.00	5.2	15,200	0.03%
2020/10/07	43.1	137.67	73	139.24	135.50	-29.9	15,128	-0.20%
2020/10/06	22	136.23	83	137.58	138.00	-61	14,831	-0.41%
2020/10/05	12	128.13	19	128.53	130.00	-7	14,654	-0.05%
2020/09/30	21	124.26	26	126.04	128.00	-5	14,650	-0.03%
2020/09/29	23	123.76	14	123.93	125.00	9	14,619	0.06%
2020/09/28	28	125.25	9	125.17	124.00	19	14,564	0.13%
2020/09/25	169.6	129.17	147	132.47	123.50	22.6	14,299	0.16%	大買/大賣/
2020/09/24	4	130.00	8	131.31	131.00	-4	13,382	-0.03%
2020/09/23	11.1	131.10	14	131.50	133.00	-3	13,238	-0.02%
2020/09/22	34	130.59	8	131.69	130.00	26	13,125	0.20%
2020/09/21	54.3	134.16	38	135.51	132.00	16.3	13,008	0.13%
2020/09/18	19	133.18	101	133.70	135.00	-82	12,802	-0.64%	大賣/
2020/09/17	6.1	130.66	3	131.17	129.00	3.1	12,474	0.02%
2020/09/16	20	128.85	74	130.51	132.00	-54	12,394	-0.44%
2020/09/15	36	128.49	55	129.88	129.50	-19	12,266	-0.15%
2020/09/14	69	128.38	78	128.63	129.00	-9	12,154	-0.07%
2020/09/11	79	133.68	90	135.63	130.50	-11	11,857	-0.09%
2020/09/10	39	132.40	76	131.91	133.50	-37	11,230	-0.33%
2020/09/09	28	128.18	92	129.96	134.00	-64	10,947	-0.58%
2020/09/08	58.2	128.86	52	127.50	127.00	6.2	10,630	0.06%
2020/09/07	63	133.31	100	134.35	132.50	-37	10,371	-0.36%
2020/09/04	8.1	123.75	14.5	124.36	124.00	-6.4	9,944	-0.06%
2020/09/03	16	124.09	54	125.05	124.50	-38	9,887	-0.38%
2020/09/02	19	122.11	68	122.37	123.50	-49	9,735	-0.50%
2020/09/01	91.1	122.91	49	121.82	120.00	42.1	9,670	0.43%
2020/08/31	23	121.22	188	119.92	123.00	-165	9,339	-1.77%	大賣/鉅額交易
2020/08/28	21	113.64	69	113.52	113.50	-48	8,874	-0.54%
2020/08/27	82	114.61	64	115.23	113.50	18	8,776	0.21%
2020/08/26	9	110.39	67	112.10	113.50	-58	8,455	-0.69%
2020/08/25	48	109.17	62	109.65	108.00	-14	8,298	-0.17%
2020/08/24	64	106.23	98	106.32	108.00	-34	8,316	-0.41%
2020/08/21	12	102.17	28	101.29	102.50	-16	8,429	-0.19%
2020/08/20	45.1	100.21	48	99.60	99.00	-2.9	8,356	-0.03%
2020/08/19	15	106.83	26	105.96	105.50	-11	8,192	-0.13%
2020/08/18	39	105.37	92	107.33	105.00	-53	8,084	-0.66%
2020/08/17	13	99.48	37	99.75	101.00	-24	7,657	-0.31%
2020/08/14	15.1	99.61	37	100.18	98.50	-21.9	7,612	-0.29%
2020/08/13	53	97.96	44	98.53	99.40	9	7,588	0.12%
2020/08/12	18.1	98.63	24	99.07	98.20	-5.9	7,538	-0.08%
2020/08/11	37	99.75	68	100.13	99.10	-31	7,552	-0.41%
2020/08/10	79	100.40	143	100.30	98.40	-64	7,429	-0.86%	大賣/
2020/08/07	46	96.92	95	97.67	100.00	-49	7,137	-0.69%
2020/08/06	16	94.43	13	94.48	93.70	3	6,803	0.04%
2020/08/05	3.1	93.68	28	93.59	93.60	-24.9	6,815	-0.37%
2020/08/04	26	94.39	20	95.58	94.00	6	6,837	0.09%
2020/08/03	99	92.98	8	92.98	93.00	91	6,713	1.36%
2020/07/31	9	92.79	72	92.14	92.20	-63	6,772	-0.93%
2020/07/30	71	94.85	81	94.30	93.50	-10	7,089	-0.14%
2020/07/29	42	92.04	198	91.65	92.80	-156	7,121	-2.19%	大賣/鉅額交易
2020/07/28	12.1	88.77	9	89.33	87.60	3.1	6,862	0.05%
2020/07/27	3	88.97	12	89.62	89.30	-9	6,882	-0.13%
2020/07/24	10.2	89.01	5	89.54	87.70	5.2	6,840	0.08%
2020/07/23	9	88.83	26	89.11	89.60	-17	6,813	-0.25%
2020/07/22	43.1	89.66	25	91.06	88.40	18.1	6,770	0.27%
2020/07/21	12.2	89.02	6	88.80	89.10	6.2	6,617	0.09%
2020/07/20	8	87.84	12	87.79	87.90	-4	6,546	-0.06%
2020/07/17	34.1	88.49	14	87.29	86.60	20.1	6,502	0.31%
2020/07/16	28	87.28	23	87.33	88.00	5	6,434	0.08%
2020/07/15	62	87.38	71	87.69	85.50	-9	6,338	-0.14%
2020/07/14	2.2	84.11	7	84.23	83.70	-4.8	6,094	-0.08%
2020/07/13	13	85.10	8	85.73	84.50	5	6,103	0.08%
2020/07/10	35	86.45	50	86.14	85.20	-15	6,061	-0.25%
2020/07/09	45	84.57	9	84.36	83.70	36	5,844	0.62%
2020/07/08	42	81.89	2	81.50	82.50	40	5,863	0.68%
2020/07/07	61.1	83.15	3	82.10	81.50	58.1	5,885	0.99%
2020/07/06	18	84.94	3	85.00	85.00	15	5,861	0.26%
2020/07/03	4	84.80	5	85.00	84.80	-1	5,902	-0.02%
2020/07/02	24	84.85	6	84.97	84.70	18	5,995	0.30%
2020/07/01	8	83.61	3	84.30	85.40	5	6,078	0.08%
2020/06/30	31	83.79	1	83.50	83.80	30	6,148	0.49%
2020/06/29	15.2	85.17	2	85.80	85.00	13.2	6,218	0.21%
2020/06/24	4.1	86.31	2	86.50	86.10	2.1	6,224	0.03%
2020/06/23	15	86.60	8	86.21	86.00	7	6,294	0.11%
2020/06/22	1	87.20	1	87.30	87.10	0	6,343	0.00%
2020/06/19	13	87.02	3	87.37	86.80	10	6,422	0.16%
2020/06/18	9.1	88.02	24	88.34	87.70	-14.9	6,471	-0.23%
2020/06/17	18	86.92	16	87.91	86.90	2	6,542	0.03%
2020/06/16	18	86.98	8	87.25	86.90	10	6,739	0.15%
2020/06/15	4	86.85	1	88.20	86.10	3	6,985	0.04%
2020/06/12	31	87.09	6	86.98	87.00	25	7,107	0.35%
2020/06/11	50.1	89.06	5	87.76	87.40	45.1	7,441	0.61%
2020/06/10	56	92.52	68	91.69	91.00	-12	7,668	-0.16%
2020/06/09	10	91.91	8	92.21	91.70	2	8,053	0.02%
2020/06/08	3	92.20	58	92.66	92.90	-55	8,207	-0.67%
2020/06/05	5	90.12	24	90.29	91.40	-19	8,337	-0.23%
2020/06/04	3	89.00	20	88.80	88.70	-17	8,491	-0.20%
2020/06/03	7	88.60	0	0.00	88.40	7	8,703	0.08%
2020/06/02	38.1	89.68	9	90.14	88.90	29.1	8,813	0.33%
2020/06/01	8	90.09	18.3	89.89	91.20	-10.3	8,787	-0.12%
2020/05/29	69	93.01	108	92.70	89.50	-39	8,748	-0.45%	大賣/
2020/05/28	61	90.57	202	91.12	91.80	-141	8,599	-1.64%	大賣/鉅額交易
2020/05/27	29	87.78	18	87.89	87.50	11	8,429	0.13%
2020/05/26	7	86.59	13	86.98	86.40	-6	8,592	-0.07%
2020/05/25	5	85.50	31	85.76	86.50	-26	8,772	-0.30%
2020/05/22	38	85.14	32	86.47	84.30	6	8,761	0.07%
2020/05/21	3	85.10	10	86.01	85.60	-7	8,736	-0.08%
2020/05/20	14	85.66	11	85.79	84.60	3	8,723	0.03%
2020/05/19	9	87.68	9	88.27	86.50	0	8,637	0.00%
2020/05/18	38	86.36	42	86.72	87.70	-4	8,557	-0.05%
2020/05/15	7	83.96	7	84.90	83.20	0	8,482	0.00%
2020/05/14	15	85.69	55	87.15	84.20	-40	8,460	-0.47%
2020/05/13	27	86.76	19	86.44	85.90	8	8,343	0.10%
2020/05/12	17.1	88.44	8.5	89.14	87.40	8.6	8,258	0.10%
2020/05/11	10	88.88	12.5	88.46	88.10	-2.5	8,179	-0.03%
2020/05/08	20	89.78	54	90.09	89.60	-34	8,130	-0.42%
2020/05/07	53	90.00	64	89.91	90.00	-11	8,072	-0.14%
2020/05/06	90.3	90.90	87	91.12	88.50	3.3	7,962	0.04%
2020/05/05	57	89.02	202	89.60	91.30	-145	7,567	-1.92%	大賣/鉅額交易
2020/05/04	21	83.38	61	84.36	83.00	-40	7,113	-0.56%
2020/04/30	17	83.52	80.2	83.26	83.80	-63.2	7,022	-0.90%
2020/04/29	8	82.26	2	82.00	81.80	6	6,971	0.09%
2020/04/28	3	81.87	39	81.75	82.50	-36	6,967	-0.52%
2020/04/27	5	79.22	119	79.58	80.00	-114	6,962	-1.64%	大賣/鉅額交易
2020/04/24	33.2	79.03	56	79.30	78.60	-22.8	6,939	-0.33%
2020/04/23	7.1	80.67	4	81.13	80.50	3.1	6,897	0.04%
2020/04/22	4	80.45	1	81.50	81.50	3	6,872	0.04%
2020/04/21	28	82.12	15	82.48	80.90	13	6,863	0.19%
2020/04/20	9	81.24	12	81.40	81.90	-3	6,837	-0.04%
2020/04/17	18	82.62	8	83.68	81.80	10	6,954	0.14%
2020/04/16	11	82.46	25	83.24	83.70	-14	6,962	-0.20%
2020/04/15	1	81.80	0	0.00	82.80	1	6,954	0.01%
2020/04/14	10	82.36	11	82.48	82.20	-1	6,966	-0.01%
2020/04/13	47	82.79	29	83.56	82.00	18	6,959	0.26%
2020/04/10	48	83.49	57	84.00	84.50	-9	6,854	-0.13%
2020/04/09	32	81.90	32	83.06	81.30	0	6,781	0.00%
2020/04/08	9	82.83	9	83.17	84.30	0	6,713	0.00%
2020/04/07	12	83.08	44	83.65	83.00	-32	6,658	-0.48%
2020/04/06	6	79.83	95	80.58	81.80	-89	6,569	-1.35%
2020/04/01	3	78.40	11	78.45	78.90	-8	6,473	-0.12%
2020/03/31	25	76.45	19	75.89	77.70	6	6,388	0.09%
2020/03/30	25	74.35	15	74.46	74.10	10	6,324	0.16%
2020/03/27	35	75.89	32	76.11	75.60	3	6,358	0.05%
2020/03/26	33	75.79	41	76.27	75.80	-8	6,378	-0.13%
2020/03/25	16	76.25	56	76.14	75.30	-40	6,323	-0.63%
2020/03/24	34	74.73	70	74.93	74.60	-36	6,241	-0.58%
2020/03/23	34	70.65	48	72.13	72.50	-14	6,196	-0.23%
2020/03/20	88	74.60	97	75.44	73.00	-9	6,100	-0.15%
2020/03/19	223	74.35	153	73.44	71.60	70	5,881	1.19%	大買/大賣/
2020/03/18	85	79.61	61	80.33	79.50	24	5,633	0.43%
2020/03/17	140	81.65	169	80.83	78.60	-29	5,468	-0.53%	大買/大賣/
2020/03/16	119	85.43	169.2	85.89	83.60	-50.2	5,091	-0.99%	大買/大賣/
2020/03/13	209	80.85	280.1	82.93	84.40	-71.1	4,749	-1.50%	大買/大賣/
2020/03/12	105.1	80.56	168.1	81.07	81.00	-63	4,251	-1.48%	大買/大賣/
2020/03/11	32	83.48	120	82.96	83.00	-88	4,036	-2.18%	大賣/
2020/03/10	93	80.47	58	80.78	83.30	35	3,777	0.93%
2020/03/09	114.3	80.03	201	79.96	78.60	-86.7	3,560	-2.44%	大買/大賣/
2020/03/06	71	78.97	99	78.97	78.70	-28	3,313	-0.84%
2020/03/05	32	77.84	36	77.51	77.50	-4	3,167	-0.13%
2020/03/04	13	77.65	14	76.86	75.90	-1	3,118	-0.03%
2020/03/03	66	78.78	95	78.25	78.10	-29	3,053	-0.95%
2020/03/02	66	77.68	99	76.69	79.00	-33	2,907	-1.14%
2020/02/27	58	77.03	126	77.33	73.60	-68	2,709	-2.51%	大賣/
2020/02/26	102	76.67	162	75.86	77.00	-60	2,456	-2.44%	大買/大賣/
2020/02/25	0	0.00	15	73.30	73.40	-15	2,230	-0.67%
2020/02/24	4	73.35	5	73.22	73.20	-1	2,209	-0.05%
2020/02/21	0	0.00	17	73.00	73.10	-17	2,184	-0.78%
2020/02/20	0	0.00	16	72.48	72.60	-16	2,157	-0.74%
2020/02/19	12	72.83	28	72.98	72.30	-16	2,161	-0.74%
2020/02/18	10	72.55	35	72.84	71.80	-25	2,151	-1.16%
2020/02/17	11	71.75	86.2	71.78	72.30	-75.2	2,152	-3.49%
2020/02/14	4	69.25	15.2	69.50	69.50	-11.2	2,097	-0.53%
2020/02/13	2	68.80	14.1	69.17	68.70	-12.1	2,132	-0.57%
2020/02/12	3	68.83	14	69.12	68.70	-11	2,164	-0.51%
2020/02/11	8	68.81	45.1	68.83	68.50	-37.1	2,196	-1.69%
2020/02/10	15	66.70	3.2	66.52	67.80	11.8	2,236	0.53%
2020/02/07	4	67.78	5.2	67.86	67.40	-1.2	2,334	-0.05%
2020/02/06	1	69.00	32.2	68.95	68.90	-31.2	2,498	-1.25%
2020/02/05	0	0.00	3	68.60	68.10	-3	2,498	-0.12%
2020/02/04	8	67.71	36.1	67.99	67.80	-28.1	2,508	-1.12%
2020/02/03	59	65.92	21	65.78	66.90	38	2,519	1.51%
2020/01/31	4	67.48	4	67.90	68.60	0	2,555	0.00%
2020/01/30	51	66.97	1.4	68.68	66.90	49.6	2,568	1.93%
2020/01/20	1	71.80	36	71.93	71.80	-35	2,529	-1.38%
2020/01/17	2	71.95	2	71.80	71.80	0	2,589	0.00%
2020/01/16	13	71.69	1	71.90	72.60	12	2,596	0.46%
2020/01/15	1	71.50	2	71.70	71.30	-1	2,611	-0.04%
2020/01/14	6	72.50	2.1	73.05	72.30	3.9	2,602	0.15%
2020/01/13	109.5	73.85	38	73.69	72.50	71.5	2,575	2.78%	大買/
2020/01/10	15	69.92	24	70.10	70.10	-9	2,429	-0.37%
2020/01/09	8	68.80	6	69.13	68.50	2	2,378	0.08%
2020/01/08	21	69.18	18.3	68.27	68.00	2.7	2,370	0.11%
2020/01/07	10	70.30	0.1	71.40	70.30	10	2,375	0.42%
2020/01/06	5	71.24	0	0.00	71.10	5	2,437	0.21%
2020/01/03	3	71.63	11.7	72.40	71.40	-8.7	2,505	-0.35%
2020/01/02	3	72.37	22	73.06	72.60	-19	2,547	-0.75%
2019/12/31	2	72.30	0.2	73.00	72.20	1.8	2,540	0.07%
2019/12/30	14	72.46	19	72.71	72.30	-5	2,545	-0.20%
2019/12/27	0	0.00	7	72.53	72.10	-7	2,547	-0.27%
2019/12/26	2	72.40	0	0.00	72.10	2	2,562	0.08%
2019/12/25	16	73.19	5	72.74	72.60	11	2,559	0.43%
2019/12/24	39	75.62	49	75.92	75.00	-10	2,531	-0.39%
2019/12/23	24	75.23	56	75.33	75.80	-32	2,496	-1.28%
2019/12/20	1	72.70	10	73.45	73.20	-9	2,407	-0.37%
2019/12/19	3.5	73.15	16	73.10	72.70	-12.5	2,446	-0.51%
2019/12/18	8	72.44	41	72.95	73.20	-33	2,448	-1.35%
2019/12/17	1	71.60	12	72.31	72.00	-11	2,433	-0.45%
2019/12/16	4	72.30	66	72.11	72.00	-62	2,484	-2.50%
2019/12/13	54	72.48	20	72.64	72.10	34	2,561	1.33%
2019/12/12	0	0.00	10	71.45	71.30	-10	2,566	-0.39%
2019/12/10	21	71.95	9	71.64	71.80	12	2,719	0.44%
2019/12/09	5	70.90	2	70.90	70.70	3	2,763	0.11%
2019/12/06	1	71.00	0	0.00	71.00	1	2,801	0.04%
2019/12/05	10	71.40	1	71.60	71.20	9	2,834	0.32%
2019/12/04	2	70.95	0	0.00	71.20	2	2,892	0.07%
2019/12/03	0	0.00	18	71.54	71.50	-18	2,916	-0.62%
2019/12/02	8	70.55	2	70.55	70.60	6	2,969	0.20%
2019/11/29	13	71.99	14	71.54	71.40	-1	3,058	-0.03%
2019/11/28	9	72.59	0	0.00	72.20	9	3,064	0.29%
2019/11/27	3	73.20	3	73.20	73.10	0	3,066	0.00%
2019/11/26	52	73.93	56	73.39	73.80	-4	3,088	-0.13%
2019/11/25	4	72.50	0	0.00	72.70	4	3,105	0.13%
2019/11/22	2	72.10	0	0.00	71.80	2	3,144	0.06%
2019/11/21	0	0.00	0.1	72.00	71.90	-0.1	3,146	0.00%
2019/11/20	2	71.75	0	0.00	71.70	2	3,176	0.06%
2019/11/19	1	72.30	0	0.00	72.30	1	3,214	0.03%
2019/11/18	9	72.93	10	72.22	72.10	-1	3,221	-0.03%
2019/11/15	0	0.00	22	73.20	72.80	-22	3,217	-0.68%
2019/11/14	54	72.88	22	72.86	72.50	32	3,203	1.00%
2019/11/13	7	74.71	9	74.51	74.20	-2	3,175	-0.06%
2019/11/12	13	74.88	29	74.85	74.60	-16	3,174	-0.50%
2019/11/11	11	73.76	50	74.71	73.00	-39	3,136	-1.24%
2019/11/08	6	75.60	12	76.37	75.60	-6	3,100	-0.19%
2019/11/07	47	75.96	33	75.48	76.30	14	3,072	0.46%
2019/11/06	23	76.38	7	76.37	75.20	16	3,027	0.53%
2019/11/05	46	76.65	109	76.52	75.00	-63	2,937	-2.14%	大賣/
2019/11/04	3	72.93	0	0.00	73.10	3	2,784	0.11%
2019/11/01	2	71.90	3	72.03	72.80	-1	2,777	-0.04%
2019/10/31	8	71.51	5	71.54	71.30	3	2,826	0.11%
2019/10/30	3	70.97	11	72.65	72.40	-8	2,853	-0.28%
2019/10/29	10	71.48	6	72.37	70.50	4	2,838	0.14%
2019/10/28	8	71.85	6	72.03	72.00	2	2,938	0.07%
2019/10/25	66	73.30	4	73.65	71.50	62	3,007	2.06%
2019/10/24	4	73.80	4	74.20	73.80	0	3,101	0.00%
2019/10/23	41	73.67	17	74.11	73.50	24	3,136	0.77%
2019/10/22	5	74.82	22	75.07	74.70	-17	3,198	-0.53%
2019/10/21	2	74.55	3	74.50	74.40	-1	3,257	-0.03%
2019/10/18	1	75.10	49	75.49	75.10	-48	3,344	-1.44%
2019/10/17	17	75.16	13	75.14	75.20	4	3,452	0.12%
2019/10/16	9	75.71	2	76.90	75.30	7	3,670	0.19%
2019/10/15	27	75.99	5	76.80	76.00	22	4,065	0.54%
2019/10/14	3	77.70	33	78.25	77.60	-30	4,178	-0.72%
2019/10/09	0	0.00	33	77.38	77.40	-33	4,093	-0.81%
2019/10/08	5	77.20	35	76.84	76.20	-30	4,021	-0.75%
2019/10/07	6	75.05	24	75.30	75.10	-18	3,963	-0.45%
2019/10/04	4	74.58	9	75.01	74.50	-5	3,973	-0.13%
2019/10/03	9	74.68	13	75.54	74.60	-4	4,037	-0.10%
2019/10/02	1	75.70	53	75.96	75.30	-52	4,017	-1.29%
2019/10/01	4	74.30	23	74.83	75.30	-19	4,009	-0.47%
2019/09/27	24	74.24	2	74.35	73.90	22	4,033	0.55%
2019/09/26	9	76.16	6	76.53	75.30	3	4,005	0.07%
2019/09/25	4	76.90	8	76.99	76.80	-4	3,976	-0.10%
2019/09/24	4	77.33	45	77.08	77.00	-41	3,966	-1.03%
2019/09/23	15	76.01	20	76.16	75.80	-5	3,918	-0.13%
2019/09/20	8	76.30	1	77.00	75.80	7	3,914	0.18%
2019/09/19	16	76.61	9	78.07	76.30	7	3,899	0.18%
2019/09/18	14	78.32	44	78.31	77.70	-30	3,860	-0.78%
2019/09/17	4	77.93	62	77.83	77.30	-58	3,835	-1.51%
2019/09/16	85	78.88	40	79.06	77.50	45	3,934	1.14%
2019/09/12	25	77.51	75	77.06	76.80	-50	3,825	-1.31%
2019/09/11	45	76.26	40	76.08	76.60	5	3,803	0.13%
2019/09/10	23	75.59	35	74.81	74.80	-12	3,744	-0.32%
2019/09/09	13	75.48	17	76.09	75.20	-4	3,710	-0.11%
2019/09/06	24	75.58	58	75.41	76.00	-34	3,696	-0.92%
2019/09/05	6	74.20	132	74.34	74.20	-126	3,689	-3.41%	大賣/鉅額交易
2019/09/04	22	74.94	35	75.04	74.90	-13	3,762	-0.35%
2019/09/03	32	75.09	46	75.05	74.10	-14	3,726	-0.38%
2019/09/02	1	71.40	15	70.71	71.60	-14	3,675	-0.38%
2019/08/30	1	69.90	0	0.00	69.30	1	3,729	0.03%
2019/08/29	3	69.23	0	0.00	69.10	3	3,896	0.08%
2019/08/28	5	69.00	1	68.10	68.00	4	3,922	0.10%
2019/08/27	2	70.60	0	0.00	70.00	2	3,929	0.05%
2019/08/23	1	71.60	28	70.03	71.50	-27	3,993	-0.68%
2019/08/22	6	72.42	0	0.00	71.30	6	3,966	0.15%
2019/08/21	10	72.63	9	73.00	73.00	1	3,928	0.03%
2019/08/20	3	72.30	11	72.20	72.10	-8	3,923	-0.20%
2019/08/19	60	73.57	8	73.60	72.90	52	3,923	1.33%
2019/08/16	19	72.58	8	73.90	73.50	11	3,934	0.28%
2019/08/15	2	70.80	9	71.60	71.40	-7	3,938	-0.18%
2019/08/14	10	73.50	3	74.20	72.60	7	3,974	0.18%
2019/08/12	10	74.50	5	74.60	74.30	5	4,085	0.12%
2019/08/08	11	73.68	0	0.00	74.30	11	4,088	0.27%
2019/08/07	13	72.26	1	72.40	72.10	12	4,098	0.29%
2019/08/06	3	71.57	13	71.88	72.60	-10	4,114	-0.24%
2019/08/05	2	73.10	52	72.54	72.90	-50	4,117	-1.21%
2019/08/02	7	73.11	113	73.22	73.40	-106	4,112	-2.58%	大賣/鉅額交易
2019/08/01	11	75.85	5	76.74	75.40	6	4,051	0.15%
2019/07/31	77	76.77	0	0.00	76.60	77	4,034	1.91%
2019/07/30	16	78.78	18	77.57	75.80	-2	4,001	-0.05%
2019/07/29	7	81.89	58	80.35	79.90	-51	3,882	-1.31%
2019/07/26	93.5	81.61	88	81.69	81.60	5.5	3,842	0.14%
2019/07/25	6	79.67	66	80.36	79.80	-60	3,739	-1.60%
2019/07/24	2	80.65	28	80.57	79.80	-26	3,714	-0.70%
2019/07/23	1	79.20	11	78.38	79.00	-10	3,639	-0.27%
2019/07/22	11	80.15	31	79.23	78.80	-20	3,615	-0.55%
2019/07/19	6	78.25	49.3	78.58	79.20	-43.3	3,610	-1.20%
2019/07/18	18	79.65	79	79.31	76.80	-61	3,515	-1.74%
2019/07/17	48	77.06	88	77.76	78.10	-40	3,303	-1.21%
2019/07/16	8	71.89	53	72.78	74.00	-45	2,902	-1.55%
2019/07/15	0	0.00	4	69.65	69.30	-4	2,751	-0.15%
2019/07/12	15	69.83	25.5	69.79	69.60	-10.5	2,834	-0.37%
2019/07/11	1	71.00	3	70.67	69.80	-2	2,876	-0.07%
2019/07/10	9	70.20	6	70.22	70.30	3	2,876	0.10%
2019/07/09	10	70.52	41	70.70	70.50	-31	2,869	-1.08%
2019/07/05	1	69.50	2	69.40	69.20	-1	2,877	-0.03%
2019/07/04	0	0.00	11	68.63	69.00	-11	2,863	-0.38%
2019/07/03	1	67.10	4	67.20	67.10	-3	2,838	-0.11%
2019/07/02	1	66.30	15	66.55	67.00	-14	2,871	-0.49%
2019/07/01	1	65.10	5	65.20	65.10	-4	2,891	-0.14%
2019/06/28	10	64.94	0	0.00	64.90	10	2,906	0.34%
2019/06/27	15	66.09	0	0.00	65.50	15	2,937	0.51%
2019/06/26	0	0.00	15	66.52	66.40	-15	2,975	-0.50%
2019/06/25	0	0.00	12	66.77	66.20	-12	3,000	-0.40%
2019/06/24	20	65.67	9	65.40	66.10	11	3,004	0.37%
2019/06/21	22	67.06	17	68.56	66.90	5	2,962	0.17%
2019/06/20	6	70.42	16	70.38	69.90	-10	2,865	-0.35%
2019/06/19	6	69.62	7	70.20	69.90	-1	2,941	-0.03%
2019/06/18	1	69.60	8	69.65	69.30	-7	3,037	-0.23%
2019/06/17	2	70.00	10	70.29	69.70	-8	3,236	-0.25%
2019/06/14	13	69.89	6	69.53	69.60	7	3,334	0.21%
2019/06/13	12	69.73	10	69.91	69.60	2	3,325	0.06%
2019/06/12	5	71.10	28	71.55	70.00	-23	3,290	-0.70%
2019/06/11	3	69.87	0	0.00	69.30	3	3,206	0.09%
2019/06/10	6	69.58	30	70.26	70.10	-24	3,183	-0.75%
2019/06/06	2	68.40	126	68.27	68.70	-124	3,137	-3.95%	大賣/鉅額交易
2019/06/05	32	68.72	65	68.49	68.60	-33	3,078	-1.07%
2019/06/04	4	66.48	8	66.03	66.00	-4	2,931	-0.14%
2019/06/03	7	65.94	33	65.44	64.10	-26	2,900	-0.90%
2019/05/31	19	65.21	22	65.06	65.40	-3	2,850	-0.11%
2019/05/30	0	0.00	1	62.00	62.00	-1	2,749	-0.04%
2019/05/29	5	62.10	0	0.00	62.10	5	2,775	0.18%
2019/05/24	3	62.90	4	62.50	62.30	-1	2,789	-0.04%
2019/05/23	4	63.20	2	63.35	63.10	2	2,807	0.07%
2019/05/21	9	63.93	4	64.03	63.10	5	2,864	0.17%
2019/05/20	13	64.82	28	65.33	64.40	-15	2,977	-0.50%
2019/05/17	13	59.74	1	60.60	60.80	12	2,901	0.41%
2019/05/16	14	60.32	1	61.70	60.00	13	2,945	0.44%
2019/05/15	15	61.54	2	62.50	62.60	13	2,945	0.44%
2019/05/14	31	58.30	38	58.96	60.40	-7	2,978	-0.23%
2019/05/13	57	59.78	8	59.04	59.00	49	3,060	1.60%
2019/05/10	70	61.45	0	0.00	60.80	70	3,121	2.24%
2019/05/09	12	62.26	0	0.00	62.00	12	3,214	0.37%
2019/05/08	27	63.57	0	0.00	62.70	27	3,271	0.83%
2019/05/07	19	63.84	8	64.04	63.70	11	3,348	0.33%
2019/05/06	35	63.55	0	0.00	63.60	35	3,616	0.97%
2019/05/03	27	63.21	2	63.55	63.50	25	3,946	0.63%
2019/05/02	30	62.60	8	63.25	62.40	22	4,045	0.54%
2019/04/30	55	61.29	2	61.20	60.90	53	4,023	1.32%
2019/04/29	5	62.16	1	62.50	62.00	4	4,088	0.10%
2019/04/26	57	63.27	3	62.97	62.40	54	4,083	1.32%
2019/04/25	10	66.58	2	65.20	64.60	8	4,066	0.20%
2019/04/24	1	68.20	0	0.00	68.40	1	4,033	0.02%
2019/04/23	12	68.63	0	0.00	68.20	12	4,058	0.30%
2019/04/22	27	70.63	4	70.25	68.90	23	4,040	0.57%
2019/04/19	50	68.80	21	69.50	68.20	29	4,055	0.72%
2019/04/18	193	68.44	104	68.23	70.00	89	4,143	2.15%	大買/大賣/
2019/04/17	19	69.69	71	69.36	69.40	-52	4,083	-1.27%
2019/04/16	3	71.77	2	72.00	71.90	1	4,072	0.02%
2019/04/15	20	72.27	4	72.30	72.50	16	4,159	0.38%
2019/04/12	21	73.16	0	0.00	71.90	21	4,313	0.49%
2019/04/11	16	75.17	8	74.50	74.00	8	4,398	0.18%
2019/04/10	32	73.79	0	0.00	74.50	32	4,433	0.72%
2019/04/08	16	74.11	58	75.15	74.10	-42	4,521	-0.93%
2019/04/03	22	73.69	46	73.75	73.70	-24	4,517	-0.53%
2019/04/02	3	72.60	10	72.23	72.00	-7	4,550	-0.15%
2019/04/01	25	73.48	1	72.20	71.70	24	4,815	0.50%
2019/03/29	27	73.69	72	72.13	74.00	-45	4,907	-0.92%
2019/03/28	34	71.91	32	72.00	71.40	2	4,929	0.04%
2019/03/27	65	73.52	0	0.00	72.80	65	4,948	1.31%
2019/03/26	34	74.08	2	73.80	73.80	32	5,053	0.63%
2019/03/25	24	74.29	3	74.27	74.00	21	5,074	0.41%
2019/03/22	45	75.63	62	76.28	76.30	-17	5,057	-0.34%
2019/03/21	59	76.35	50	75.99	74.20	9	5,039	0.18%
2019/03/20	127	75.55	49	75.31	75.80	78	4,979	1.57%	大買/
2019/03/19	19	71.51	55	71.33	72.50	-36	4,803	-0.75%
2019/03/18	36	69.52	34	69.69	69.40	2	4,713	0.04%
2019/03/15	16	68.96	28	69.08	69.00	-12	4,770	-0.25%
2019/03/14	2	68.50	5	70.20	68.20	-3	4,799	-0.06%
2019/03/13	5	69.00	50	69.42	69.00	-45	4,848	-0.93%
2019/03/12	1	69.50	45	70.03	69.10	-44	4,923	-0.89%
2019/03/11	2	69.25	11	69.66	69.00	-9	5,007	-0.18%
2019/03/08	23	68.92	18	68.37	69.40	5	5,068	0.10%
2019/03/07	71	67.83	20	69.30	67.30	51	5,365	0.95%
2019/03/06	3	68.97	17	69.05	68.80	-14	5,518	-0.25%
2019/03/05	6	68.82	9	69.30	68.90	-3	5,601	-0.05%
2019/03/04	18	69.27	22	70.08	69.10	-4	5,658	-0.07%
2019/02/27	13	69.42	23	68.91	69.40	-10	5,910	-0.17%
2019/02/26	6	69.82	0	0.00	69.20	6	6,016	0.10%
2019/02/25	0	0.00	16	70.28	70.40	-16	6,074	-0.26%
2019/02/22	18	69.71	26	70.65	70.10	-8	6,109	-0.13%
2019/02/21	18	72.13	79	71.21	71.00	-61	6,109	-1.00%
2019/02/20	8	70.13	13	70.15	70.10	-5	6,103	-0.08%
2019/02/19	40	71.11	149	71.05	70.10	-109	6,159	-1.77%	大賣/鉅額交易
2019/02/18	8	68.09	26	68.16	68.50	-18	6,167	-0.29%
2019/02/15	47	69.11	54	69.56	68.20	-7	6,632	-0.11%
2019/02/14	5	68.60	7	68.86	68.50	-2	6,673	-0.03%
2019/02/13	32	70.12	27	68.70	68.70	5	6,744	0.07%
2019/02/12	39	70.67	92	70.20	70.00	-53	6,721	-0.79%
2019/02/11	21	69.76	67	69.79	69.90	-46	6,675	-0.69%
2019/01/30	44	68.14	60	66.93	65.80	-16	6,692	-0.24%
2019/01/29	29	66.26	43	66.56	66.90	-14	6,755	-0.21%
2019/01/28	35	66.57	54	66.08	66.30	-19	6,809	-0.28%
2019/01/25	56	65.84	39	64.37	64.40	17	6,929	0.25%
2019/01/24	48	61.97	135	64.71	65.60	-87	6,718	-1.29%	大賣/
2019/01/23	19	59.25	20	59.54	60.00	-1	6,490	-0.02%
2019/01/22	48	55.96	2	56.45	56.30	46	6,503	0.71%
2019/01/21	38	54.62	39	55.10	55.20	-1	6,652	-0.02%
2019/01/18	1	58.10	50	57.51	58.10	-49	6,676	-0.73%
2019/01/17	24	57.75	24	58.15	56.60	0	6,808	0.00%
2019/01/16	38	58.01	89	57.31	57.80	-51	6,925	-0.74%
2019/01/15	4	55.38	3	56.30	56.50	1	7,096	0.01%
2019/01/14	5	55.20	46	54.64	54.20	-41	7,266	-0.56%
2019/01/11	23	55.20	5	54.94	54.60	18	7,486	0.24%
2019/01/10	21	55.14	114	55.46	55.10	-93	7,773	-1.20%	大賣/
2019/01/09	19	52.87	1	53.40	53.00	18	7,830	0.23%
2019/01/08	4	52.73	1	52.30	52.50	3	7,968	0.04%
2019/01/07	42	52.72	26	53.60	52.80	16	8,129	0.20%
2019/01/04	57	55.34	29	55.91	52.50	28	8,277	0.34%
2019/01/03	34	58.47	10	58.73	58.30	24	8,492	0.28%
2019/01/02	106	61.77	9	62.03	61.10	97	8,680	1.12%	大買/
2018/12/28	13	66.28	41	65.64	65.00	-28	8,801	-0.32%
2018/12/27	1	65.10	6	63.80	63.70	-5	9,037	-0.06%
2018/12/26	3	64.43	8	64.95	63.20	-5	9,370	-0.05%
2018/12/25	8	65.38	6	65.17	65.00	2	9,769	0.02%
2018/12/24	41	67.29	44	67.13	67.10	-3	10,018	-0.03%
2018/12/22	10	64.77	45	63.64	65.00	-35	10,207	-0.34%
2018/12/21	0	0.00	2	57.50	59.10	-2	10,623	-0.02%
2018/12/20	9	59.86	2	60.20	59.00	7	10,960	0.06%
2018/12/19	17	60.75	35	59.80	60.50	-18	11,468	-0.16%
2018/12/18	39	61.19	40	63.05	61.00	-1	11,953	-0.01%
2018/12/17	2	62.95	25	63.47	63.20	-23	12,303	-0.19%
2018/12/14	10	63.27	9	63.48	63.20	1	12,465	0.01%
2018/12/13	5	67.24	70	67.29	65.00	-65	12,579	-0.52%
2018/12/12	0	0.00	91	65.35	66.20	-91	12,862	-0.71%
2018/12/11	4	65.10	53	64.48	64.50	-49	13,107	-0.37%
2018/12/10	13	65.07	26	64.94	64.30	-13	13,465	-0.10%
2018/12/07	38	64.63	0	0.00	64.40	38	13,711	0.28%
2018/12/06	16	66.38	22	66.15	64.80	-6	14,114	-0.04%
2018/12/05	52	66.94	21	66.84	66.90	31	14,250	0.22%
2018/12/04	15	69.02	119	69.99	69.20	-104	14,513	-0.72%	大賣/鉅額交易
2018/12/03	24	68.90	74	68.85	68.30	-50	14,797	-0.34%
2018/11/30	33	65.31	113	66.81	67.80	-80	14,973	-0.53%	大賣/
2018/11/29	70	69.39	68	70.50	68.20	2	14,764	0.01%
2018/11/28	16	70.96	13	71.37	71.00	3	14,595	0.02%
2018/11/27	16	72.74	50	72.74	73.00	-34	14,535	-0.23%
2018/11/26	103	69.88	128	71.36	72.30	-25	14,478	-0.17%	大買/大賣/
2018/11/23	46	74.98	29	75.39	74.80	17	14,229	0.12%
2018/11/22	29	79.51	44	80.42	76.50	-15	14,115	-0.11%
2018/11/21	4	81.30	24	80.98	80.30	-20	14,052	-0.14%
2018/11/20	6	80.62	47	80.39	80.00	-41	14,013	-0.29%
2018/11/19	9	80.63	11	80.74	80.70	-2	14,004	-0.01%
2018/11/16	97	80.89	36	81.25	80.30	61	14,049	0.43%
2018/11/15	66	82.48	115	83.96	82.20	-49	13,976	-0.35%	大賣/
2018/11/14	46	84.63	147	85.04	83.80	-101	13,824	-0.73%	大賣/鉅額交易
2018/11/13	56	79.26	71	80.19	80.90	-15	13,419	-0.11%
2018/11/12	44	80.68	71	81.19	80.20	-27	13,402	-0.20%
2018/11/09	30	78.50	3	78.47	79.80	27	13,327	0.20%
2018/11/08	48	79.59	8	79.86	78.50	40	13,296	0.30%
2018/11/07	30	80.79	49	80.85	80.30	-19	13,236	-0.14%
2018/11/06	25	80.76	99	81.18	79.50	-74	13,157	-0.56%
2018/11/05	28	79.43	33	79.78	78.60	-5	12,993	-0.04%
2018/11/02	28	77.58	55	78.31	77.70	-27	12,891	-0.21%
2018/11/01	11	74.96	9	74.90	74.50	2	12,665	0.02%
2018/10/31	40	74.66	13	74.59	74.30	27	12,596	0.21%
2018/10/30	28	73.61	50	73.79	74.20	-22	12,473	-0.18%
2018/10/29	72	73.43	224	73.71	72.20	-152	12,330	-1.23%	大賣/鉅額交易
2018/10/26	51	80.35	47	79.43	77.10	4	12,151	0.03%
2018/10/25	30	78.43	34	79.33	80.00	-4	12,043	-0.03%
2018/10/24	28.8	81.05	23	81.61	81.10	5.8	11,906	0.05%
2018/10/23	149	82.52	55	82.19	81.40	94	11,815	0.80%	大買/
2018/10/22	26	80.12	17	81.32	81.80	9	11,596	0.08%
2018/10/19	24	77.84	22	77.71	78.70	2	11,432	0.02%
2018/10/18	52.2	76.66	71	76.68	76.90	-18.8	11,219	-0.17%
2018/10/17	25	76.44	6	75.72	75.00	19	10,919	0.17%
2018/10/16	18	77.14	23	78.38	75.50	-5	10,849	-0.05%
2018/10/15	40	79.60	144	79.24	78.00	-104	10,703	-0.97%	大賣/鉅額交易
2018/10/12	32.2	79.32	39	80.44	81.00	-6.8	10,551	-0.06%
2018/10/11	81	79.07	30	80.13	77.40	51	10,349	0.49%
2018/10/09	73	85.23	76	84.31	86.00	-3	10,213	-0.03%
2018/10/08	56	84.64	57.1	84.92	83.00	-1.1	10,041	-0.01%
2018/10/05	67	86.63	78	86.51	86.00	-11	9,870	-0.11%
2018/10/04	67	86.20	63	85.72	88.90	4	9,556	0.04%
2018/10/03	31	89.01	60.8	87.89	84.30	-29.8	9,225	-0.32%
2018/10/02	37	91.38	225	90.52	90.00	-188	8,836	-2.13%	大賣/鉅額交易
2018/10/01	247	90.99	548	88.55	92.50	-301	8,548	-3.52%	大買/大賣/鉅額交易
2018/09/28	85	95.36	31	95.71	90.90	54	8,092	0.67%
2018/09/27	48	98.03	62	97.42	99.00	-14	7,571	-0.18%
2018/09/26	121	94.89	162.7	96.31	100.00	-41.7	7,234	-0.58%	大買/大賣/
2018/09/25	87	95.12	90	95.06	91.40	-3	6,718	-0.04%
2018/09/21	385	90.01	46	91.27	93.50	339	6,141	5.52%	大買/鉅額交易
2018/09/20	45	85.73	17	85.06	86.20	28	5,790	0.48%
2018/09/19	10	85.06	36.5	84.68	84.40	-26.5	5,686	-0.47%
2018/09/18	25	84.72	31	85.75	83.50	-6	5,687	-0.11%
2018/09/17	100	83.36	93	83.54	85.20	7	5,506	0.13%
2018/09/14	169	78.85	36	80.03	80.00	133	5,357	2.48%	大買/鉅額交易
2018/09/13	73	84.46	14	84.34	83.10	59	5,057	1.17%
2018/09/12	79	82.79	66	83.24	85.00	13	4,890	0.27%
2018/09/11	13	77.56	54	77.03	79.50	-41	5,000	-0.82%
2018/09/10	72	76.46	20	76.48	77.50	52	4,947	1.05%
2018/09/07	70	73.94	57	74.38	74.50	13	4,690	0.28%
2018/09/06	4	71.35	46	71.31	69.30	-42	4,552	-0.92%
2018/09/05	6	65.83	20	69.13	69.70	-14	4,361	-0.32%
2018/09/04	3	62.60	4	62.90	63.40	-1	4,267	-0.02%
2018/09/03	2	63.20	14	63.20	62.60	-12	4,278	-0.28%
2018/08/31	3	64.13	8	64.20	63.80	-5	4,283	-0.12%
2018/08/30	1	63.70	1	64.10	64.10	0	4,310	0.00%
2018/08/28	19	62.71	0	0.00	62.00	19	4,388	0.43%
2018/08/27	0	0.00	1	63.40	62.70	-1	4,500	-0.02%
2018/08/24	1	62.00	0	0.00	62.00	1	4,559	0.02%
2018/08/23	18	64.64	13	63.71	62.90	5	4,554	0.11%
2018/08/22	5	61.40	0	0.00	60.80	5	4,475	0.11%
2018/08/21	65	61.14	1	61.10	61.10	64	4,499	1.42%
2018/08/20	1	59.00	0	0.00	61.50	1	4,545	0.02%
2018/08/17	28	60.83	5	61.90	60.50	23	4,488	0.51%
2018/08/16	10	61.70	0	0.00	62.80	10	4,435	0.23%
2018/08/15	22	62.04	0	0.00	62.00	22	4,526	0.49%
2018/08/14	5	62.00	0	0.00	63.60	5	4,522	0.11%
2018/08/13	30	62.80	4	63.20	62.00	26	4,511	0.58%
2018/08/10	12	66.11	5	65.60	65.10	7	4,476	0.16%
2018/08/09	36	66.83	0	0.00	66.70	36	4,462	0.81%
2018/08/08	34	68.90	0	0.00	68.50	34	4,433	0.77%
2018/08/07	0	0.00	18	69.26	68.90	-18	4,430	-0.41%
2018/08/06	2	68.95	20	69.79	68.80	-18	4,434	-0.41%
2018/08/03	0	0.00	27	69.46	69.70	-27	4,453	-0.61%
2018/08/02	0	0.00	10	68.83	68.80	-10	4,448	-0.22%
2018/08/01	3	69.60	28	69.52	69.30	-25	4,488	-0.56%
2018/07/31	1	69.00	50	68.91	69.30	-49	4,509	-1.09%
2018/07/30	2	69.20	51	70.58	68.70	-49	4,552	-1.08%
2018/07/27	0	0.00	57	68.71	68.80	-57	4,530	-1.26%
2018/07/26	2	67.65	12	68.04	68.30	-10	4,516	-0.22%
2018/07/25	2	70.00	155	70.48	69.80	-153	4,465	-3.43%	大賣/鉅額交易
2018/07/24	0	0.00	101	70.40	70.10	-101	4,457	-2.27%	大賣/鉅額交易
2018/07/23	123	70.16	7	70.49	70.00	116	4,763	2.44%	大買/鉅額交易
2018/07/20	178	68.19	4	68.70	69.00	174	4,936	3.52%	大買/鉅額交易
2018/07/19	150	68.17	2	68.10	68.30	148	4,961	2.98%	大買/鉅額交易
2018/07/18	142	67.93	2	68.40	68.10	140	4,975	2.81%	大買/鉅額交易
2018/07/17	122	68.61	6	69.52	67.20	116	4,953	2.34%	大買/鉅額交易
2018/07/16	24	68.51	24.6	69.33	70.60	-0.6	4,762	-0.01%
2018/07/13	26	64.52	24	65.05	64.20	2	4,662	0.04%
2018/07/12	44	64.81	44	65.03	64.50	0	4,647	0.00%
2018/07/11	44	64.77	10	65.04	64.70	34	4,662	0.73%
2018/07/10	27	64.47	10	64.96	65.40	17	4,665	0.36%
2018/07/09	0	0.00	1	63.30	63.40	-1	4,700	-0.02%
2018/07/06	83	60.90	3	61.07	61.30	80	4,740	1.69%
2018/07/05	29	61.54	8	61.68	61.00	21	5,370	0.39%
2018/07/04	20	59.33	15	61.64	62.40	5	6,067	0.08%
2018/07/03	30	62.30	3	60.23	60.10	27	6,390	0.42%
2018/07/02	46	63.04	0	0.00	62.30	46	6,626	0.69%
2018/06/29	5	64.10	2.9	63.64	63.50	2.1	7,054	0.03%
2018/06/28	7	64.46	4	63.58	63.90	3	7,658	0.04%
2018/06/27	7	66.34	18	65.08	62.70	-11	8,332	-0.13%
2018/06/26	6	63.35	4	63.65	64.90	2	8,802	0.02%
2018/06/25	7	63.67	11	63.31	62.10	-4	8,792	-0.05%
2018/06/22	18	63.64	2	63.20	61.60	16	8,963	0.18%
2018/06/21	32	68.47	25	68.44	66.20	7	9,315	0.08%
2018/06/20	47	69.76	95	70.41	70.20	-48	9,496	-0.51%
2018/06/19	2	65.70	44	69.40	69.50	-42	9,680	-0.43%
2018/06/15	6	63.80	9	63.28	63.20	-3	9,827	-0.03%
2018/06/14	42	64.60	35	64.21	62.50	7	9,898	0.07%
2018/06/13	1	57.90	25	59.41	60.60	-24	10,054	-0.24%
2018/06/12	25	55.22	2	55.50	55.10	23	10,117	0.23%
2018/06/11	0	0.00	6	53.80	54.70	-6	10,221	-0.06%
2018/06/08	19	54.91	5	55.00	54.70	14	10,384	0.13%
2018/06/07	1	56.70	0	0.00	56.60	1	10,840	0.01%
2018/06/06	2	58.90	21	58.75	58.90	-19	11,129	-0.17%
2018/06/05	1	57.20	8	57.60	56.20	-7	11,160	-0.06%
2018/06/04	17	56.69	2	55.60	58.00	15	11,225	0.13%
2018/06/01	81	48.66	8	50.52	54.20	73	11,274	0.65%
2018/05/31	32	49.60	3	49.93	49.35	29	11,491	0.25%
2018/05/30	2	50.40	13	50.46	50.00	-11	11,776	-0.09%
2018/05/29	2	51.80	3	51.47	50.50	-1	11,998	-0.01%
2018/05/28	4	50.98	9	51.23	50.30	-5	12,283	-0.04%
2018/05/25	3	58.50	22	55.64	55.10	-19	12,605	-0.15%
2018/05/24	3	59.87	3	59.40	59.00	0	13,238	0.00%
2018/05/23	13	59.64	4	59.33	59.20	9	13,666	0.07%
2018/05/21	5	51.56	25	52.76	53.50	-20	14,389	-0.14%
2018/05/15	1	52.00	7	51.50	51.00	-6	15,889	-0.04%
2018/05/14	11	48.15	0	0.00	49.60	11	16,541	0.07%
2018/05/11	9	52.17	0	0.00	52.00	9	17,175	0.05%
2018/05/07	0	0.00	7	49.71	52.00	-7	17,936	-0.04%
2018/05/04	2	53.40	31	53.40	53.40	-29	17,963	-0.16%
2018/05/02	2	66.90	0	0.00	65.80	2	18,092	0.01%
2018/04/30	1	71.90	5	75.50	73.10	-4	18,108	-0.02%
2018/04/27	8	73.20	14	71.20	73.80	-6	18,128	-0.03%
2018/04/26	26	76.83	3	76.53	73.70	23	17,823	0.13%
2018/04/25	4	79.58	6.1	81.52	81.80	-2.1	17,643	-0.01%
2018/04/24	7	83.64	9	84.53	81.00	-2	17,647	-0.01%
2018/04/23	0	0.00	25	83.16	83.50	-25	17,918	-0.14%
2018/04/20	10	83.32	0	0.00	82.60	10	17,939	0.06%
2018/04/19	2	84.90	56	83.43	83.50	-54	17,908	-0.30%
2018/04/18	0	0.00	29	83.68	83.10	-29	17,921	-0.16%
2018/04/17	1	84.00	51	82.29	83.00	-50	17,958	-0.28%
2018/04/16	8	84.50	4	84.75	82.60	4	18,044	0.02%
2018/04/13	2	81.20	20	81.90	84.80	-18	18,169	-0.10%
2018/04/12	13	85.15	6	83.60	85.00	7	18,343	0.04%
2018/04/11	70	84.28	55	84.27	86.00	15	18,776	0.08%
2018/04/10	103	92.54	115	89.81	83.30	-12	18,412	-0.07%	大買/大賣/
2018/04/09	56	87.73	83	89.56	92.50	-27	17,913	-0.15%
2018/04/03	23	83.67	30	83.28	84.10	-7	17,701	-0.04%
2018/04/02	62	83.46	93	82.76	81.70	-31	17,646	-0.18%
2018/03/31	81	81.83	56	81.68	80.50	25	17,313	0.14%
2018/03/30	112	80.67	204	82.23	83.40	-92	16,682	-0.55%	大買/大賣/
2018/03/29	48	72.57	286	74.19	75.90	-238	15,958	-1.49%	大賣/鉅額交易
2018/03/28	7	69.70	12	70.17	69.00	-5	15,366	-0.03%
2018/03/27	30	70.29	23	70.20	69.50	7	15,310	0.05%
2018/03/26	10	69.03	57.8	69.36	70.00	-47.8	15,026	-0.32%
2018/03/23	30	65.73	39	65.83	67.50	-9	14,647	-0.06%
2018/03/22	39	65.67	32	67.87	65.70	7	14,338	0.05%
2018/03/21	26	66.75	10	66.56	65.70	16	13,650	0.12%
2018/03/20	1	63.00	4	63.75	64.30	-3	13,424	-0.02%
2018/03/19	7	64.53	64	64.81	63.10	-57	13,399	-0.43%
2018/03/16	7	62.00	6	62.92	61.20	1	13,028	0.01%
2018/03/15	12	60.55	33	61.66	61.40	-21	12,907	-0.16%
2018/03/14	14	60.44	23.9	61.21	61.00	-9.9	12,787	-0.08%
2018/03/13	72	61.74	116	63.66	60.00	-44	12,630	-0.35%	大賣/
2018/03/12	32	57.38	155	61.26	62.90	-123	12,141	-1.01%	大賣/鉅額交易
2018/03/09	26	57.83	6	58.23	57.20	20	11,822	0.17%
2018/03/08	29	58.04	19	58.28	58.50	10	11,720	0.09%
2018/03/07	16	58.87	27	60.78	58.00	-11	11,607	-0.09%
2018/03/06	12	60.48	38	60.88	60.70	-26	11,486	-0.23%
2018/03/05	43	60.08	37.1	59.52	59.00	5.9	11,234	0.05%
2018/03/02	12	62.76	57	62.71	61.80	-45	10,941	-0.41%
2018/03/01	16	62.63	17	63.24	63.50	-1	10,699	-0.01%
2018/02/27	20	61.20	165	61.57	62.50	-145	10,391	-1.40%	大賣/鉅額交易
2018/02/26	32	57.40	303	58.83	59.00	-271	10,017	-2.71%	大賣/鉅額交易
2018/02/23	18	64.95	82	67.64	56.50	-64	9,342	-0.69%
2018/02/22	48	59.52	30	62.00	62.70	18	8,886	0.20%
2018/02/21	17	54.79	20.1	55.20	57.00	-3.1	8,514	-0.04%
2018/02/12	4	49.41	37	50.79	51.90	-33	8,049	-0.41%
2018/02/09	31	47.42	48	45.80	47.20	-17	7,837	-0.22%
2018/02/08	22	48.82	21.1	48.70	46.30	0.9	7,587	0.01%
2018/02/07	42	52.29	116	52.39	48.95	-74	7,199	-1.03%	大賣/
2018/02/06	95	55.55	24	56.41	52.20	71	6,565	1.08%
2018/02/05	31	56.68	36	56.21	58.00	-5	5,914	-0.08%
2018/02/02	34	51.90	31	52.60	52.80	3	5,273	0.06%
2018/02/01	4	46.16	10	47.23	48.00	-6	4,891	-0.12%
2018/01/31	7	43.10	9	41.94	43.65	-2	4,577	-0.04%
2018/01/30	4	39.70	12	40.31	39.70	-8	4,503	-0.18%
2018/01/29	97	38.54	76	40.35	39.70	21	4,515	0.47%
2018/01/26	61	41.01	33.6	39.88	40.00	27.4	4,440	0.62%
2018/01/25	6	41.58	0	0.00	42.00	6	4,341	0.14%
2018/01/24	6	42.23	1	41.50	41.55	5	4,329	0.11%
2018/01/23	0	0.00	6	40.90	41.60	-6	4,313	-0.14%
2018/01/22	1	38.95	5	39.45	39.45	-4	4,293	-0.09%
2018/01/19	7	38.25	0	0.00	37.55	7	4,297	0.16%
2018/01/18	0	0.00	14.1	37.50	37.50	-14.1	4,220	-0.34%
2018/01/17	1	33.20	38	32.43	34.10	-37	4,175	-0.89%
2018/01/16	0	0.00	12	33.00	33.00	-12	3,850	-0.31%
2018/01/15	0	0.00	13	36.65	36.65	-13	3,832	-0.34%
2018/01/12	0	0.00	2	44.50	40.70	-2	3,807	-0.05%
2018/01/11	1	45.20	20.7	45.20	45.20	-19.7	3,760	-0.52%
2018/01/10	12	38.96	11	41.10	41.10	1	3,707	0.03%
2018/01/09	7	36.77	5	36.00	37.40	2	3,597	0.06%
2018/01/08	25	33.33	426	33.93	34.00	-401	3,450	-11.62%	大賣/鉅額交易
2018/01/05	74	29.89	460	30.73	30.95	-386	3,223	-11.98%	大賣/鉅額交易
2018/01/04	61	27.07	1,087	28.00	28.15	-1,026	2,767	-37.08%	大賣/鉅額交易
2018/01/03	19	24.61	961	25.36	25.60	-942	2,512	-37.49%	大賣/鉅額交易
2018/01/02	10	22.45	583	23.19	23.30	-573	2,309	-24.81%	大賣/鉅額交易