精材 (3374)-新光-台中券商分點個股進出

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

精材

(3374)

可現股當沖

股價
117.0
漲跌
▲2.5
漲幅
+2.18%
成交量
625張
產業
上櫃半導體類股
1095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

精材 (3374)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0.3	115.50	7	115.71	117.00	-6.7	2,129	-0.31%
2024/04/24	1.1	115.52	0	115.50	115.50	1.1	2,205	0.05%
2024/04/23	1.1	112.56	2	113.00	113.50	-0.9	2,217	-0.04%
2024/04/22	1.3	113.92	4	113.00	111.00	-2.7	2,219	-0.12%
2024/04/19	12.4	113.49	10	113.35	113.50	2.4	2,216	0.11%
2024/04/18	6.4	116.90	1	116.50	117.50	5.4	2,195	0.25%
2024/04/17	2.2	118.50	2	117.75	117.50	0.2	2,193	0.01%
2024/04/16	2.2	117.83	5	117.90	117.50	-2.8	2,187	-0.13%
2024/04/15	9.3	121.75	9.1	121.67	121.50	0.3	2,174	0.01%
2024/04/12	2.1	125.00	1	126.50	124.50	1.1	2,169	0.05%
2024/04/11	18	125.53	2.2	125.77	125.50	15.8	2,166	0.73%
2024/04/10	4	129.00	4	130.00	129.00	0	2,162	0.00%
2024/04/09	17.2	129.65	26.4	129.28	127.50	-9.3	2,159	-0.43%
2024/04/08	12.1	127.01	8	127.56	127.00	4.1	2,133	0.19%
2024/04/03	4	125.01	1	125.50	127.50	3	2,131	0.14%
2024/04/02	5.3	127.05	10	127.20	127.50	-4.7	2,130	-0.22%
2024/04/01	6.3	124.58	6	125.25	124.50	0.3	2,121	0.01%
2024/03/29	2	123.50	3	124.33	124.00	-1	2,127	-0.05%
2024/03/28	5.1	123.80	2.7	124.69	123.50	2.4	2,128	0.11%
2024/03/27	6.5	123.62	1	124.00	124.00	5.4	2,137	0.25%
2024/03/26	9.4	125.94	2	126.50	124.50	7.4	2,136	0.35%
2024/03/25	5.4	127.84	2	128.25	127.50	3.4	2,153	0.16%
2024/03/22	63.9	129.09	20	129.90	128.50	43.9	2,159	2.03%
2024/03/21	7.1	127.15	3	128.50	127.00	4.1	2,134	0.19%
2024/03/20	21.9	127.12	16	128.41	126.00	5.9	2,190	0.27%
2024/03/19	6.1	126.76	5	127.10	126.50	1.1	2,207	0.05%
2024/03/18	10.1	126.50	19	125.16	126.50	-8.9	2,216	-0.40%
2024/03/15	3.2	124.05	3	124.33	123.50	0.2	2,250	0.01%
2024/03/14	8.1	125.44	9	126.44	125.50	-0.9	2,331	-0.04%
2024/03/13	7.1	127.37	3	128.00	126.50	4.1	2,357	0.17%
2024/03/12	3.2	127.85	3.2	127.91	129.50	-0.1	2,385	0.00%
2024/03/11	6.3	129.06	1	129.00	128.50	5.3	2,393	0.22%
2024/03/08	25.5	131.93	18.3	133.06	129.50	7.2	2,439	0.30%
2024/03/07	14.1	132.60	14	132.43	131.50	0.1	2,390	0.00%
2024/03/06	4.1	131.24	12.1	131.88	132.00	-8	2,447	-0.33%
2024/03/05	8	131.44	9.7	132.04	131.50	-1.7	2,529	-0.07%
2024/03/04	12	130.71	10	131.35	130.50	2	2,580	0.08%
2024/03/01	15.1	130.00	11	129.68	129.50	4.1	2,691	0.15%
2024/02/29	6	129.50	14.5	130.38	132.00	-8.5	2,817	-0.30%
2024/02/27	11.1	129.00	16	129.34	128.50	-4.9	2,893	-0.17%
2024/02/26	11.5	132.22	11	131.68	130.50	0.5	3,073	0.02%
2024/02/23	23.4	134.55	17	134.59	132.50	6.4	3,063	0.21%
2024/02/22	18.3	130.98	25	131.18	131.50	-6.8	3,009	-0.22%
2024/02/21	28.3	129.50	13	130.35	129.50	15.3	2,972	0.51%
2024/02/20	20.7	135.88	7	136.64	135.50	13.7	2,886	0.47%
2024/02/19	10	135.75	13.9	134.91	133.50	-3.8	2,822	-0.14%
2024/02/16	2.1	131.48	4	132.12	132.50	-1.9	2,756	-0.07%
2024/02/15	4.1	130.76	14.2	131.16	131.50	-10.1	2,759	-0.36%
2024/02/05	1	127.00	0	0.00	126.50	1	2,821	0.04%
2024/02/02	3.1	128.83	8.1	128.93	128.00	-5.1	2,833	-0.18%
2024/02/01	3.1	126.82	2.3	127.92	126.00	0.8	2,787	0.03%
2024/01/31	1.1	126.50	4	126.00	125.50	-3	2,787	-0.11%
2024/01/30	0	0.00	0.3	126.51	127.00	-0.3	2,866	-0.01%
2024/01/29	0.3	126.50	0.4	127.03	126.50	-0.1	2,963	0.00%
2024/01/26	2.1	126.00	4	126.13	126.00	-1.9	2,974	-0.06%
2024/01/25	2	128.00	12	126.96	126.50	-10	2,989	-0.34%
2024/01/24	16.2	127.85	6	128.42	127.50	10.2	2,970	0.34%
2024/01/23	3.3	126.74	1	127.50	127.00	2.3	2,959	0.08%
2024/01/22	2.1	126.99	6	127.25	127.00	-3.9	2,955	-0.13%
2024/01/19	40.6	128.48	39	127.78	125.50	1.6	2,939	0.05%
2024/01/18	8	123.06	12	123.71	124.00	-4	2,920	-0.14%
2024/01/17	4.2	122.64	5	122.90	122.00	-0.8	2,970	-0.03%
2024/01/16	10	123.10	5	123.00	124.00	5	2,963	0.17%
2024/01/15	1	122.53	5	123.40	123.50	-4	2,988	-0.13%
2024/01/12	4	122.75	4	123.25	122.00	0	3,070	0.00%
2024/01/11	1	123.00	5	121.70	122.50	-4	3,149	-0.13%
2024/01/10	1.1	120.97	3	121.17	121.50	-2	3,164	-0.06%
2024/01/09	3.2	120.54	2	121.00	120.50	1.2	3,195	0.04%
2024/01/08	4	121.63	1.4	121.26	120.50	2.7	3,204	0.08%
2024/01/05	2.1	123.24	8.6	122.73	123.00	-6.6	3,216	-0.21%
2024/01/04	8.1	123.81	7	125.14	123.00	1.1	3,265	0.03%
2024/01/03	3.1	124.19	4	124.50	124.00	-0.9	3,256	-0.03%
2024/01/02	3.2	126.00	2	126.00	126.00	1.2	3,248	0.04%
2023/12/29	3	126.83	1	127.00	127.50	2	3,250	0.06%
2023/12/28	1	128.01	1	128.50	128.00	0	3,273	0.00%
2023/12/27	13	128.04	18	127.69	128.00	-5	3,291	-0.15%
2023/12/26	5	126.80	3	126.83	126.50	2	3,311	0.06%
2023/12/25	1	125.00	4	124.88	125.00	-3	3,377	-0.09%
2023/12/22	4	125.25	4	125.38	124.50	0	3,433	0.00%
2023/12/21	9	124.83	2.2	125.00	125.00	6.9	3,416	0.20%
2023/12/20	5	126.80	5.2	125.94	125.00	-0.2	3,405	0.00%
2023/12/19	4	126.25	5	127.00	127.00	-1	3,373	-0.03%
2023/12/18	6.2	128.34	5	128.00	128.00	1.2	3,370	0.04%
2023/12/15	7.2	131.31	9	131.44	130.00	-1.8	3,365	-0.05%
2023/12/14	8.1	130.19	5.1	129.91	130.00	3	3,308	0.09%
2023/12/13	2.1	128.01	1	128.00	128.00	1.1	3,271	0.03%
2023/12/12	13	128.08	13.2	128.08	127.50	-0.2	3,258	0.00%
2023/12/11	16.4	129.06	76	127.88	128.50	-59.6	3,222	-1.85%
2023/12/08	5.3	136.62	10.5	137.02	136.00	-5.2	3,128	-0.17%
2023/12/07	14.4	135.40	11	135.45	135.00	3.4	3,092	0.11%
2023/12/06	5	137.00	11	137.23	136.00	-6	3,046	-0.20%
2023/12/05	20.2	137.46	13.3	136.95	135.50	6.9	3,037	0.23%
2023/12/04	10	138.30	16	138.44	137.50	-6	2,976	-0.20%
2023/12/01	26	139.43	16.1	139.22	139.50	9.9	2,929	0.34%
2023/11/30	23	138.22	8	139.00	138.00	15	2,840	0.53%
2023/11/29	28	135.04	12.1	135.22	136.00	15.9	2,739	0.58%
2023/11/28	35.2	132.77	5	132.90	132.50	30.2	2,664	1.13%
2023/11/27	24.4	138.21	32	136.92	133.50	-7.6	2,531	-0.30%
2023/11/24	15.1	138.42	14.1	138.01	136.50	1	2,387	0.04%
2023/11/22	2	131.75	5	132.90	133.50	-3	2,096	-0.14%
2023/11/21	11	131.68	12.8	132.59	132.50	-1.8	2,064	-0.09%
2023/11/20	0	0.00	10	131.20	131.00	-10	2,017	-0.50%
2023/11/17	8.2	130.12	2	130.00	129.50	6.2	1,997	0.31%
2023/11/16	7	128.36	7	128.00	128.00	0	1,978	0.00%
2023/11/15	10.5	130.24	13.1	129.05	128.50	-2.6	1,973	-0.13%
2023/11/14	9.1	129.61	12	129.62	130.00	-2.9	1,941	-0.15%
2023/11/13	23	131.04	21.4	130.93	128.50	1.6	1,908	0.08%
2023/11/10	6	126.75	6	127.50	127.00	0	1,789	0.00%
2023/11/09	7	127.79	15	127.80	129.00	-8	1,763	-0.45%
2023/11/08	18	128.03	15.4	128.80	128.50	2.6	1,773	0.15%
2023/11/07	13	129.54	13.3	130.01	130.00	-0.2	1,712	-0.01%
2023/11/06	12.5	127.11	17.3	128.02	128.00	-4.8	1,633	-0.29%
2023/11/03	9	121.17	7.3	121.00	121.00	1.7	1,518	0.11%
2023/11/02	2	118.00	10	120.00	120.00	-8	1,517	-0.53%
2023/11/01	13.1	116.83	12	116.21	115.50	1.1	1,514	0.07%
2023/10/31	2	119.25	3	119.00	115.50	-1	1,516	-0.07%
2023/10/30	7	118.36	10	118.05	117.00	-3	1,510	-0.20%
2023/10/27	15	117.37	11	117.09	117.00	4	1,535	0.26%
2023/10/26	11.2	119.71	5	120.50	117.50	6.2	1,550	0.40%
2023/10/25	14	122.43	16	121.50	122.50	-2	1,527	-0.13%
2023/10/24	9	118.00	2	118.25	118.00	7	1,478	0.47%
2023/10/23	10	119.85	5	118.40	116.50	5	1,494	0.33%
2023/10/20	31	120.89	26	120.71	120.00	5	1,498	0.33%
2023/10/19	20	121.35	23.2	121.30	123.50	-3.2	1,467	-0.22%
2023/10/18	8	117.00	3	116.65	116.00	5	1,470	0.34%
2023/10/17	13.2	117.98	30	118.05	118.00	-16.8	1,490	-1.13%
2023/10/16	3	116.67	13	115.88	115.00	-10	1,520	-0.66%
2023/10/13	3	117.83	3.1	118.34	118.00	-0.1	1,554	0.00%
2023/10/12	5.2	117.92	17.3	117.21	119.00	-12.1	1,593	-0.76%
2023/10/11	5	114.20	6.2	113.12	112.50	-1.2	1,613	-0.07%
2023/10/06	1	113.00	5	112.20	112.00	-4	1,719	-0.23%
2023/10/05	8	112.25	7	112.86	112.00	1	1,797	0.06%
2023/10/04	14	110.50	8	111.25	111.00	6	1,849	0.32%
2023/10/03	8	115.44	1	114.50	114.00	7	1,884	0.37%
2023/10/02	6	116.75	2.1	116.02	115.50	3.9	1,943	0.20%
2023/09/28	6	117.50	9.2	117.67	117.50	-3.2	2,015	-0.16%
2023/09/27	6.1	114.99	21	112.05	118.00	-14.9	2,224	-0.67%
2023/09/26	5	107.90	5	107.70	108.00	0	2,562	0.00%
2023/09/25	2	109.00	0	0.00	108.50	2	2,693	0.07%
2023/09/22	4	106.63	5	107.80	109.00	-1	2,730	-0.04%
2023/09/21	7	106.36	7	106.00	106.00	0	2,758	0.00%
2023/09/20	18.1	109.89	8	109.88	108.00	10.1	2,834	0.36%
2023/09/19	2	112.50	1	110.50	111.00	1	2,924	0.03%
2023/09/18	1	112.00	7	112.21	113.00	-6	2,992	-0.20%
2023/09/15	7	112.93	3	113.17	113.50	4	3,046	0.13%
2023/09/14	6	113.08	9.5	112.53	113.00	-3.5	3,093	-0.11%
2023/09/13	4	110.63	1	111.50	110.50	3	3,163	0.09%
2023/09/12	6	110.83	6	111.25	110.50	0	3,224	0.00%
2023/09/11	10	110.30	61	109.66	110.00	-51	3,387	-1.51%
2023/09/08	7	113.00	8	112.44	111.50	-1	3,478	-0.03%
2023/09/07	0.1	116.00	1	116.51	115.50	-1	3,711	-0.03%
2023/09/06	1	116.00	0	0.00	116.00	1	4,172	0.02%
2023/09/05	5	116.80	13	115.58	117.00	-8	4,457	-0.18%
2023/09/04	2	112.50	8	113.06	113.00	-6	4,748	-0.13%
2023/09/01	3	114.17	3	114.33	114.00	0	4,907	0.00%
2023/08/31	23	113.00	6	113.58	114.00	17	4,918	0.35%
2023/08/30	2	112.25	1	113.00	112.00	1	4,926	0.02%
2023/08/29	26	111.33	0	0.00	111.50	26	4,931	0.53%
2023/08/28	11	109.50	1	109.50	110.00	10	4,935	0.20%
2023/08/25	2	111.50	3	111.33	111.00	-1	4,937	-0.02%
2023/08/24	12	113.96	11	114.64	113.50	1	4,937	0.02%
2023/08/23	6	112.58	9	112.44	113.00	-3	4,936	-0.06%
2023/08/22	1	110.50	0	0.00	110.50	1	4,959	0.02%
2023/08/21	2	110.25	1	110.50	111.00	1	4,962	0.02%
2023/08/18	6	110.17	3.3	110.61	109.00	2.7	4,945	0.05%
2023/08/17	5	110.20	5	110.20	112.00	0	4,932	0.00%
2023/08/16	6	109.58	2	110.75	110.00	4	4,920	0.08%
2023/08/15	4	109.88	4	110.13	110.00	0	4,908	0.00%
2023/08/14	12.1	108.83	15	108.07	109.00	-2.9	4,897	-0.06%
2023/08/11	14	114.07	1	113.50	113.50	13	4,858	0.27%
2023/08/10	8.1	113.51	3.1	113.50	113.00	5	4,851	0.10%
2023/08/09	5	116.80	20.6	116.75	117.00	-15.5	4,829	-0.32%
2023/08/08	6	116.50	4	117.13	116.00	2	4,820	0.04%
2023/08/07	5	119.80	1	120.00	119.00	4	4,807	0.08%
2023/08/04	7	120.21	7.2	120.32	121.00	-0.2	4,784	0.00%
2023/08/02	11.1	121.18	3	121.83	120.50	8.1	4,776	0.17%
2023/08/01	7	124.14	17.4	123.81	123.50	-10.4	4,750	-0.22%
2023/07/31	13	126.58	6.1	125.42	125.00	7	4,721	0.15%
2023/07/28	1	128.50	6.6	128.67	128.50	-5.6	4,688	-0.12%
2023/07/27	3	127.67	4	127.25	127.00	-1	4,669	-0.02%
2023/07/26	4.4	126.19	1	127.00	125.50	3.4	4,655	0.07%
2023/07/25	8.1	129.86	4	130.38	129.00	4.1	4,639	0.09%
2023/07/24	18.4	126.91	9	126.44	126.50	9.4	4,607	0.20%
2023/07/21	10.5	129.05	12.6	128.55	129.50	-2.1	4,566	-0.05%
2023/07/20	12.3	134.40	12	134.75	136.50	0.3	4,510	0.01%
2023/07/19	12.1	135.33	9	135.61	134.00	3.1	4,475	0.07%
2023/07/18	5	134.60	16	134.38	132.50	-11	4,433	-0.25%
2023/07/17	12	135.50	11.5	135.41	134.00	0.5	4,399	0.01%
2023/07/14	11.4	136.57	13.5	137.04	138.00	-2.1	4,358	-0.05%
2023/07/13	89.2	138.02	80.1	134.95	134.50	9.1	4,332	0.21%
2023/07/12	21	137.19	27	136.78	137.00	-6	4,253	-0.14%
2023/07/11	16.5	135.08	10	134.30	133.50	6.5	4,175	0.16%
2023/07/10	10.3	135.76	12.1	135.93	136.00	-1.8	4,119	-0.04%
2023/07/07	18.1	133.11	41	134.04	134.00	-22.9	4,061	-0.56%
2023/07/06	26.7	137.78	32.7	136.69	135.00	-6	3,973	-0.15%
2023/07/05	57.8	144.02	74.3	142.60	140.00	-16.6	3,862	-0.43%
2023/07/04	63	139.53	66.9	141.13	144.50	-3.8	3,576	-0.11%
2023/07/03	59.1	130.78	50	130.12	131.50	9.1	3,173	0.29%
2023/06/30	8.1	126.06	4	127.50	128.50	4.1	3,046	0.13%
2023/06/29	4	126.88	5	126.30	126.00	-1	3,017	-0.03%
2023/06/28	54.4	128.98	42	128.44	126.50	12.4	3,009	0.41%
2023/06/27	81.1	125.77	90.5	126.87	126.50	-9.4	2,960	-0.32%
2023/06/26	25.3	124.90	50	125.33	124.50	-24.7	2,867	-0.86%
2023/06/21	18.7	123.71	5	124.40	123.00	13.7	2,813	0.49%
2023/06/20	8	127.81	1.1	127.00	126.50	6.9	2,776	0.25%
2023/06/19	15.3	129.07	17	128.97	129.00	-1.8	2,744	-0.06%
2023/06/16	11.1	128.59	8	127.88	127.00	3.1	2,673	0.12%
2023/06/15	31	133.27	27.2	133.56	130.00	3.8	2,616	0.15%
2023/06/14	10.2	129.01	15.2	129.61	129.00	-5	2,456	-0.20%
2023/06/13	64	128.97	35.1	129.62	130.00	28.9	2,372	1.22%
2023/06/12	271.4	133.58	229.1	130.32	128.00	42.3	2,139	1.98%	大買/大賣/
2023/06/09	53.5	125.59	60.5	126.48	128.00	-7	1,682	-0.42%
2023/06/08	48.5	116.93	38	117.50	116.50	10.5	1,425	0.74%
2023/06/07	41	110.52	75.1	110.29	113.00	-34	1,147	-2.97%
2023/06/06	1	106.50	7.1	107.07	107.00	-6.1	1,034	-0.59%
2023/06/05	5	106.10	11	106.50	106.50	-6	1,155	-0.52%
2023/06/02	8	105.62	6	105.83	105.00	2	1,148	0.17%
2023/06/01	4	105.50	6	105.83	105.00	-2	1,157	-0.17%
2023/05/31	8	104.13	1	104.50	105.00	7	1,156	0.61%
2023/05/30	1	104.50	3	104.67	105.50	-2	1,153	-0.17%
2023/05/29	4	105.38	2	105.50	105.00	2	1,152	0.17%
2023/05/26	10.1	105.34	7	106.00	104.50	3.1	1,146	0.27%
2023/05/25	1	101.50	2.1	102.02	102.50	-1.1	1,117	-0.10%
2023/05/24	0	100.50	2	100.75	100.50	-2	1,130	-0.18%
2023/05/23	0	101.50	0	0.00	100.50	0	1,138	0.00%
2023/05/19	0	0.00	0	101.00	99.70	0	1,199	0.00%
2023/05/18	0	0.00	1	101.00	100.00	-1	1,218	-0.08%
2023/05/17	1	99.60	2	99.50	99.40	-1	1,234	-0.08%
2023/05/16	0	99.10	0	99.30	99.10	0	1,243	0.00%
2023/05/11	2	96.51	1	96.70	95.90	1	1,373	0.08%
2023/05/09	1	98.50	2	98.90	98.40	-1	1,398	-0.07%
2023/05/08	1	100.00	0	0.00	100.00	1	1,402	0.07%
2023/05/05	0	100.50	0	100.50	99.90	0	1,431	0.00%
2023/05/04	0	0.00	1	99.80	100.50	-1	1,465	-0.07%
2023/05/03	4	99.73	2	99.90	99.50	2	1,479	0.13%
2023/05/02	3	98.70	3	99.00	99.40	0	1,496	0.00%
2023/04/28	1	98.10	0	99.30	98.00	1	1,579	0.06%
2023/04/27	6	98.52	0.1	98.00	98.10	5.9	1,583	0.37%
2023/04/26	2.1	97.76	7	96.37	98.80	-4.9	1,599	-0.31%
2023/04/25	7.1	98.96	2	99.30	97.80	5.1	1,649	0.31%
2023/04/24	2	102.25	0	0.00	102.50	2	1,627	0.12%
2023/04/21	0.1	103.81	2	103.51	102.00	-2	1,639	-0.12%
2023/04/20	16	106.19	8.1	106.82	105.00	7.9	1,658	0.48%
2023/04/19	12.1	108.58	3.2	108.91	107.50	8.9	1,685	0.53%
2023/04/18	7.2	111.15	10	111.20	110.50	-2.8	1,686	-0.16%
2023/04/17	13.1	107.37	14	108.14	110.00	-0.9	1,643	-0.06%
2023/04/14	4	106.63	5	107.90	106.50	-1	1,612	-0.06%
2023/04/13	5	106.50	0	0.00	106.50	5	1,613	0.31%
2023/04/12	6	107.08	5.3	107.64	107.00	0.7	1,616	0.04%
2023/04/11	2	107.75	1	108.00	108.00	1	1,615	0.06%
2023/04/10	8.3	106.96	8	107.44	107.00	0.3	1,630	0.02%
2023/04/07	8	107.31	9	107.67	107.00	-1	1,632	-0.06%
2023/04/06	7	107.07	5	108.00	107.00	2	1,634	0.12%
2023/03/31	2	108.25	1.1	108.54	108.00	0.9	1,652	0.06%
2023/03/30	2	108.25	2	109.25	109.00	0	1,655	0.00%
2023/03/29	3.1	108.67	3	107.33	107.50	0.1	1,661	0.00%
2023/03/28	4	110.25	7.4	109.93	110.00	-3.4	1,664	-0.20%
2023/03/27	3	108.67	0	0.00	108.00	3	1,636	0.18%
2023/03/24	12.3	111.50	16	110.47	110.50	-3.7	1,643	-0.23%
2023/03/23	3	110.33	3	110.33	110.00	0	1,629	0.00%
2023/03/22	0.1	109.73	2	109.50	110.00	-1.9	1,625	-0.12%
2023/03/21	2	108.25	6	108.33	108.00	-4	1,613	-0.25%
2023/03/20	0	108.50	2.1	107.77	108.00	-2	1,614	-0.13%
2023/03/17	1	106.50	1	107.00	106.50	0	1,619	0.00%
2023/03/16	14	106.21	0.1	105.50	105.00	14	1,624	0.86%
2023/03/15	4	107.50	4	108.38	107.50	0	1,645	0.00%
2023/03/14	3	106.34	1	108.00	106.50	2	1,667	0.12%
2023/03/13	6	106.83	6	106.92	107.00	0	1,736	0.00%
2023/03/10	11	109.95	7.3	109.98	110.00	3.8	1,747	0.22%
2023/03/09	7.2	111.02	9	111.78	111.50	-1.8	1,840	-0.10%
2023/03/08	15.2	111.01	18	109.81	111.50	-2.8	1,820	-0.15%
2023/03/07	3.1	105.34	1	105.50	105.00	2.1	1,717	0.12%
2023/03/06	0	0.00	6	104.92	105.50	-6	1,721	-0.35%
2023/03/03	7	103.57	3.5	104.43	103.00	3.5	1,724	0.20%
2023/03/02	1	103.50	1	104.50	103.50	0	1,756	0.00%
2023/03/01	3.5	103.50	3	104.00	104.00	0.5	1,810	0.03%
2023/02/24	6	103.75	2	104.75	103.00	4	1,836	0.22%
2023/02/23	3	103.33	14	103.04	103.50	-11	1,875	-0.59%
2023/02/22	3	102.00	2	102.00	101.50	1	1,922	0.05%
2023/02/21	3	103.67	2	104.00	104.00	1	1,967	0.05%
2023/02/20	7	103.93	6	104.08	104.00	1	2,166	0.05%
2023/02/17	3	103.17	2	104.00	104.00	1	2,329	0.04%
2023/02/16	2	106.00	5	106.40	106.50	-3	2,299	-0.13%
2023/02/15	2	105.00	3	104.00	104.00	-1	2,338	-0.04%
2023/02/14	0	0.00	1	106.00	106.00	-1	2,348	-0.04%
2023/02/13	4	106.00	1	106.50	105.50	3	2,382	0.13%
2023/02/10	8	109.06	9	110.72	107.00	-1	2,416	-0.04%
2023/02/09	3	109.67	3	109.50	109.50	0	2,373	0.00%
2023/02/08	8	108.88	12	109.50	108.50	-4	2,368	-0.17%
2023/02/07	2	107.75	1	108.00	108.00	1	2,346	0.04%
2023/02/06	5	106.50	7.1	107.42	107.00	-2.1	2,345	-0.09%
2023/02/03	7	109.00	3	108.67	107.50	4	2,350	0.17%
2023/02/02	3.1	109.02	2	109.50	109.00	1.1	2,346	0.05%
2023/02/01	0	0.00	2	107.75	107.50	-2	2,326	-0.09%
2023/01/31	2.8	106.50	10	106.75	107.00	-7.2	2,332	-0.31%
2023/01/30	6	106.33	6.5	107.38	106.00	-0.5	2,325	-0.02%
2023/01/17	0	104.00	8	104.56	104.50	-8	2,255	-0.35%
2023/01/16	2	104.00	7	103.93	103.50	-5	2,261	-0.22%
2023/01/13	10	102.90	6	103.67	101.50	4	2,252	0.18%
2023/01/12	2	102.00	2	101.75	101.00	0	2,200	0.00%
2023/01/11	5	103.10	3	103.50	102.50	2	2,206	0.09%
2023/01/10	6	105.25	6	105.42	104.50	0	2,203	0.00%
2023/01/09	14.4	103.81	15	103.40	104.00	-0.6	2,182	-0.03%
2023/01/06	0	0.00	7.1	100.40	102.00	-7.1	2,163	-0.33%
2023/01/05	1.3	98.50	1	98.10	97.80	0.3	2,167	0.01%
2023/01/04	0	0.00	1	98.30	98.50	-1	2,200	-0.05%
2023/01/03	1	96.40	9	97.44	97.80	-8	2,245	-0.36%
2022/12/30	5	96.70	4	97.33	96.30	1	2,255	0.04%
2022/12/29	13	96.02	17	96.28	96.30	-4	2,280	-0.18%
2022/12/28	22	96.97	1	98.00	95.40	21	2,345	0.90%
2022/12/27	1	99.70	1	100.00	99.20	0	2,407	0.00%
2022/12/23	7	98.80	4	99.10	99.50	3	2,554	0.12%
2022/12/21	2	101.00	3	101.00	100.50	-1	2,707	-0.04%
2022/12/20	10	103.70	7	104.50	100.50	3	2,752	0.11%
2022/12/19	1	103.50	1	105.00	103.50	0	2,786	0.00%
2022/12/16	2	102.25	7.1	102.71	102.50	-5.1	2,826	-0.18%
2022/12/15	8	105.13	1	106.00	105.00	7	2,812	0.25%
2022/12/14	3	105.33	5	105.10	105.50	-2	2,808	-0.07%
2022/12/13	3	103.00	1	104.00	102.50	2	2,799	0.07%
2022/12/12	2	103.50	3	104.50	103.50	-1	2,793	-0.04%
2022/12/09	3	105.00	29	105.29	105.00	-26	2,796	-0.93%
2022/12/08	6	104.00	1	104.50	104.00	5	2,788	0.18%
2022/12/07	10	106.25	8.2	106.35	103.50	1.8	2,784	0.07%
2022/12/06	15.1	108.39	4	107.25	106.50	11.1	2,754	0.40%
2022/12/05	16	110.84	13	111.46	111.00	3	2,723	0.11%
2022/12/02	13	107.81	19	108.42	108.50	-6	2,658	-0.23%
2022/12/01	26	107.42	28	108.18	106.00	-2	2,630	-0.08%
2022/11/30	4	104.88	5	103.50	104.50	-1	2,535	-0.04%
2022/11/29	3	102.67	1	103.00	103.00	2	2,536	0.08%
2022/11/28	2	104.00	2	104.00	104.00	0	2,518	0.00%
2022/11/25	6	104.33	12	105.46	104.00	-6	2,550	-0.24%
2022/11/24	4	104.38	2	105.25	105.50	2	2,562	0.08%
2022/11/23	15	104.27	5	103.90	104.00	10	2,530	0.40%
2022/11/22	5	104.50	7	103.29	105.00	-2	2,489	-0.08%
2022/11/21	5	105.30	6	105.33	104.50	-1	2,488	-0.04%
2022/11/18	6	107.00	8	106.19	106.00	-2	2,459	-0.08%
2022/11/17	20	105.83	20	106.00	107.00	0	2,423	0.00%
2022/11/16	45.1	110.07	37.1	109.22	108.00	8	2,381	0.34%
2022/11/15	41.2	108.66	17.3	108.46	109.50	23.8	2,254	1.06%
2022/11/14	5	98.76	11	99.26	99.70	-6	2,158	-0.28%
2022/11/11	21	99.70	21	98.19	97.80	0	2,164	0.00%
2022/11/10	3	95.40	8	95.41	95.50	-5	2,125	-0.24%
2022/11/09	0	0.00	5	93.54	94.40	-5	2,125	-0.24%
2022/11/08	11	93.66	6	94.23	92.40	5	2,124	0.24%
2022/11/07	17	94.44	5	95.70	93.30	12	2,197	0.55%
2022/11/04	2	92.80	6	95.87	96.70	-4	2,209	-0.18%
2022/11/03	1	93.80	0	0.00	94.80	1	2,265	0.04%
2022/11/02	7	95.21	2	94.80	94.40	5	2,346	0.21%
2022/11/01	5	94.82	5	95.60	94.70	0	2,396	0.00%
2022/10/31	5	94.14	11	94.23	95.70	-6	2,495	-0.24%
2022/10/28	2	91.95	1	91.50	91.40	1	2,528	0.04%
2022/10/27	2	91.55	12	91.63	92.90	-10	2,534	-0.39%
2022/10/26	3	88.63	4	88.38	88.80	-1	2,533	-0.04%
2022/10/25	4	87.83	3	88.27	87.50	1	2,534	0.04%
2022/10/24	9	90.41	1	92.00	88.40	8	2,546	0.31%
2022/10/21	5	90.34	5	90.72	89.60	0	2,560	0.00%
2022/10/20	4	89.33	3	90.23	90.10	1	2,597	0.04%
2022/10/19	2	91.40	3	92.47	91.10	-1	2,641	-0.04%
2022/10/18	2	91.60	2	92.60	91.70	0	2,659	0.00%
2022/10/17	3	90.10	5.7	90.27	91.50	-2.7	2,731	-0.10%
2022/10/14	3.1	90.09	5	91.46	90.50	-2	2,810	-0.07%
2022/10/13	7.3	88.84	5.1	87.43	85.10	2.2	2,835	0.08%
2022/10/12	2	90.95	4	90.60	90.60	-2	2,837	-0.07%
2022/10/11	6	89.12	9	88.43	88.50	-3	2,908	-0.10%
2022/10/07	5.1	94.65	5	94.88	94.60	0.1	3,000	0.00%
2022/10/06	5	94.68	8	95.03	95.50	-3	3,040	-0.10%
2022/10/05	19	95.31	20	95.66	94.20	-1	3,049	-0.03%
2022/10/04	2	92.95	1	93.40	93.80	1	3,038	0.03%
2022/10/03	16	92.78	11	92.50	91.00	5	3,013	0.17%
2022/09/30	1	95.30	15.2	93.88	96.00	-14.2	3,088	-0.46%
2022/09/29	34.1	93.82	23	93.81	92.90	11.1	3,245	0.34%
2022/09/28	7.6	99.72	4	97.20	97.20	3.6	3,202	0.11%
2022/09/27	12	100.31	10	102.60	106.00	2	3,173	0.06%
2022/09/26	13	105.12	8	104.19	103.00	5	3,145	0.16%
2022/09/23	13	115.35	9	115.28	113.00	4	3,130	0.13%
2022/09/22	4	120.38	6	119.42	121.00	-2	3,115	-0.06%
2022/09/21	0	0.00	11	121.00	120.50	-11	3,151	-0.35%
2022/09/20	2	121.50	1	121.50	121.50	1	3,169	0.03%
2022/09/19	1	122.50	4	122.00	122.00	-3	3,200	-0.09%
2022/09/16	2	123.00	1	122.00	122.00	1	3,253	0.03%
2022/09/15	1	124.00	1	125.50	123.50	0	3,306	0.00%
2022/09/14	3	124.17	4	123.50	125.00	-1	3,354	-0.03%
2022/09/12	6	125.92	4	125.63	125.50	2	3,473	0.06%
2022/09/08	0	0.00	3	124.17	124.50	-3	3,512	-0.09%
2022/09/07	6	120.42	8	118.25	120.50	-2	3,553	-0.06%
2022/09/06	12	119.79	9	120.94	119.50	3	3,601	0.08%
2022/09/05	16	123.72	12.3	123.76	122.00	3.7	3,648	0.10%
2022/09/02	8	128.25	3	128.50	128.50	5	3,656	0.14%
2022/09/01	6.5	128.58	5	128.10	127.50	1.5	3,671	0.04%
2022/08/31	3	127.83	8	129.76	131.50	-5	3,663	-0.14%
2022/08/30	0	0.00	2	127.00	126.50	-2	3,655	-0.05%
2022/08/29	6	124.67	6	124.92	126.00	0	3,692	0.00%
2022/08/26	1	129.50	3	131.50	128.00	-2	3,795	-0.05%
2022/08/25	3	130.00	4	130.00	129.50	-1	3,821	-0.03%
2022/08/24	7	129.57	5	129.20	128.00	2	3,855	0.05%
2022/08/23	2	128.25	1	127.50	127.50	1	3,982	0.03%
2022/08/22	14	131.00	16.1	130.84	128.50	-2	4,022	-0.05%
2022/08/19	14.1	126.47	18	128.11	129.50	-3.9	3,998	-0.10%
2022/08/18	3	123.33	5	124.50	124.50	-2	3,947	-0.05%
2022/08/17	3	123.17	80	122.58	124.00	-77	3,950	-1.95%
2022/08/16	7	124.71	3.1	123.16	123.00	3.9	3,983	0.10%
2022/08/15	5	123.50	5	124.20	124.50	0	4,055	0.00%
2022/08/12	28	119.25	37	119.66	122.50	-9	4,094	-0.22%
2022/08/11	14	121.46	5	121.90	120.50	9	4,113	0.22%
2022/08/10	19	121.29	10	121.30	120.50	9	4,137	0.22%
2022/08/09	93	125.53	16	125.75	125.00	77	4,121	1.87%
2022/08/08	9	130.17	8	129.63	130.00	1	4,069	0.02%
2022/08/05	26	129.50	18	130.31	129.50	8	4,038	0.20%
2022/08/04	7	127.43	15	127.53	129.50	-8	3,959	-0.20%
2022/08/03	4	124.88	11	125.91	126.00	-7	3,961	-0.18%
2022/08/02	5	124.20	3	125.67	127.00	2	3,967	0.05%
2022/08/01	4	126.50	4	126.25	127.00	0	3,991	0.00%
2022/07/29	4	128.00	9.1	128.55	129.00	-5.1	4,034	-0.13%
2022/07/28	5	126.50	7	128.64	126.50	-2	4,072	-0.05%
2022/07/27	5	126.20	7.1	128.84	128.50	-2.1	4,109	-0.05%
2022/07/26	5	127.20	14	127.46	127.50	-9	4,362	-0.21%
2022/07/25	3	124.67	7	125.07	126.00	-4	4,407	-0.09%
2022/07/22	31.1	126.21	27.1	126.73	125.00	4	4,576	0.09%
2022/07/21	31	126.31	29	125.47	128.00	2	4,613	0.04%
2022/07/20	10	122.55	8	123.44	122.00	2	4,686	0.04%
2022/07/19	21	123.12	21	123.19	122.50	0	4,758	0.00%
2022/07/18	34	123.00	34	123.34	124.50	0	4,884	0.00%
2022/07/15	17	121.38	22	120.46	122.00	-5	5,046	-0.10%
2022/07/14	7	110.93	10	110.60	114.00	-3	4,993	-0.06%
2022/07/13	32	109.03	32	108.81	108.00	0	5,079	0.00%
2022/07/12	36	106.92	38.1	107.22	107.00	-2.1	5,151	-0.04%
2022/07/11	51	112.42	43	112.06	112.50	8	5,095	0.16%
2022/07/08	109.1	110.29	109.1	110.51	111.00	0	5,042	0.00%	大買/大賣/
2022/07/07	52.1	105.48	29	106.93	111.00	23.1	4,893	0.47%
2022/07/06	9	115.06	43.1	113.51	111.50	-34.1	4,678	-0.73%
2022/07/05	38.1	123.26	11	122.41	123.50	27.1	4,631	0.58%
2022/07/04	7	122.29	12	121.71	121.50	-5	4,591	-0.11%
2022/07/01	16	125.03	19.1	124.76	122.00	-3.1	4,577	-0.07%
2022/06/30	7.1	130.62	0.5	129.39	128.50	6.6	4,554	0.15%
2022/06/29	1	131.50	7	132.79	134.50	-6	4,539	-0.13%
2022/06/28	6	132.58	15	131.67	132.50	-9	4,668	-0.19%
2022/06/27	14	131.79	15	131.80	131.50	-1	4,742	-0.02%
2022/06/24	23	127.67	23	126.63	128.50	0	4,711	0.00%
2022/06/23	13	120.69	11	121.27	124.50	2	4,660	0.04%
2022/06/22	11	120.91	11	122.45	119.50	0	4,605	0.00%
2022/06/21	25.1	121.28	27.1	121.76	124.50	-2.1	4,556	-0.05%
2022/06/20	14	124.50	17.1	125.20	122.00	-3.1	4,497	-0.07%
2022/06/17	3	129.17	4	128.50	129.50	-1	4,437	-0.02%
2022/06/16	8	134.19	14	133.46	131.50	-6	4,399	-0.14%
2022/06/15	8	139.50	16	139.88	137.00	-8	4,351	-0.18%
2022/06/14	24	143.13	31	141.94	145.00	-7	4,309	-0.16%
2022/06/13	3	147.33	2	149.00	146.00	1	4,244	0.02%
2022/06/10	2	147.25	10	147.85	148.50	-8	4,214	-0.19%
2022/06/09	1.2	147.50	5	146.80	148.00	-3.8	4,190	-0.09%
2022/06/08	10	146.00	6	145.83	146.00	4	4,161	0.10%
2022/06/07	13	146.31	10	146.15	147.00	3	4,144	0.07%
2022/06/06	20	149.05	13	149.38	147.00	7	4,107	0.17%
2022/06/02	12	147.46	8.1	148.12	146.00	3.9	4,008	0.10%
2022/06/01	12.1	147.43	12	148.00	148.00	0.1	3,969	0.00%
2022/05/31	29.2	148.45	33.2	148.73	147.00	-4.1	3,922	-0.10%
2022/05/30	11	145.77	10	145.35	146.00	1	3,782	0.03%
2022/05/27	7.1	141.35	10	142.30	143.50	-2.9	3,728	-0.08%
2022/05/26	2	139.50	11	142.05	140.50	-9	3,679	-0.24%
2022/05/25	14	140.57	2	140.50	140.50	12	3,661	0.33%
2022/05/24	11	140.59	7	139.71	138.00	4	3,663	0.11%
2022/05/23	7	144.99	4	144.63	142.50	3	3,617	0.08%
2022/05/20	25	144.28	8.1	144.19	144.00	17	3,542	0.48%
2022/05/19	53.1	142.82	63.1	142.40	144.00	-10	3,476	-0.29%
2022/05/18	10	139.65	16	139.28	139.50	-6	3,422	-0.18%
2022/05/17	1	140.00	14	138.82	140.00	-13	3,358	-0.39%
2022/05/16	9	136.33	6	137.00	135.00	3	3,322	0.09%
2022/05/13	7	135.86	4	136.38	135.50	3	3,295	0.09%
2022/05/12	3	134.83	4	135.63	132.50	-1	3,276	-0.03%
2022/05/11	11	135.50	26.1	136.01	137.00	-15.1	3,252	-0.46%
2022/05/10	14	131.71	16	133.56	135.50	-2	3,192	-0.06%
2022/05/09	9	131.22	23	132.00	133.00	-14	3,173	-0.44%
2022/05/06	14	134.18	11	134.05	134.50	3	3,131	0.10%
2022/05/05	14.1	135.82	12	135.29	134.50	2.1	3,077	0.07%
2022/05/04	17	136.09	16	135.56	135.00	1	3,024	0.03%
2022/05/03	212	142.79	205.2	141.82	137.00	6.8	2,958	0.23%	大買/大賣/
2022/04/29	10.2	137.91	15	138.53	138.00	-4.8	2,675	-0.18%
2022/04/28	58.1	137.37	45	136.77	135.50	13.1	2,587	0.51%
2022/04/27	22	129.59	21.7	134.28	136.00	0.3	2,398	0.01%
2022/04/26	85.7	138.19	82	136.92	131.50	3.7	2,301	0.16%
2022/04/25	38	136.79	41	136.88	137.00	-3	2,148	-0.14%
2022/04/22	66.2	139.18	70.1	137.80	138.00	-4	2,052	-0.19%
2022/04/21	46	135.04	66.5	137.02	138.00	-20.5	1,943	-1.05%
2022/04/20	15	131.10	11.6	130.70	130.50	3.4	1,676	0.20%
2022/04/19	52.1	132.48	50.1	130.66	126.50	2	1,602	0.12%
2022/04/18	21	127.31	20.6	129.12	130.00	0.4	1,483	0.03%
2022/04/15	0	0.00	1	119.50	119.50	-1	1,382	-0.07%
2022/04/13	1	122.00	0	0.00	120.50	1	1,452	0.07%
2022/04/12	0	0.00	1	118.50	120.00	-1	1,510	-0.07%
2022/04/11	1	118.50	2	119.00	119.50	-1	1,793	-0.06%
2022/04/08	3	123.50	20	123.00	123.00	-17	1,832	-0.93%
2022/04/07	0	0.00	2	123.00	123.00	-2	1,864	-0.11%
2022/04/06	2	125.50	2	125.75	125.00	0	1,911	0.00%
2022/04/01	2	127.50	4	127.88	128.50	-2	2,004	-0.10%
2022/03/31	76.1	131.43	52.1	130.98	130.50	24	1,990	1.21%
2022/03/30	7	126.93	17.1	129.65	130.50	-10.1	1,826	-0.55%
2022/03/29	1	118.51	0	0.00	119.00	1	1,743	0.06%
2022/03/28	0	0.00	2	119.50	118.50	-2	1,748	-0.11%
2022/03/25	3.1	120.35	0	0.00	120.50	3.1	1,750	0.18%
2022/03/23	3	122.33	1.4	122.36	122.50	1.6	1,754	0.09%
2022/03/22	1	119.50	0	0.00	121.00	1	1,754	0.06%
2022/03/21	1.5	121.67	2	121.50	121.50	-0.5	1,754	-0.03%
2022/03/18	1	122.00	1	122.00	121.00	0	1,760	0.00%
2022/03/17	3	122.50	1	123.00	122.00	2	1,788	0.11%
2022/03/16	1	118.50	15	119.03	119.50	-14	1,777	-0.79%
2022/03/15	1	117.50	5	117.50	118.00	-4	1,772	-0.23%
2022/03/14	10.1	120.00	1.2	119.42	119.50	8.9	1,781	0.50%
2022/03/11	0	0.00	1.1	118.55	119.50	-1.1	1,804	-0.06%
2022/03/10	5	120.40	2	120.00	118.00	3	1,852	0.16%
2022/03/09	0	0.00	1	117.00	118.00	-1	1,930	-0.05%
2022/03/08	0.1	116.91	2	116.00	116.50	-1.9	1,968	-0.10%
2022/03/07	7.1	117.42	0	0.00	118.50	7.1	1,988	0.36%
2022/03/04	3.2	121.01	1	121.00	120.50	2.2	1,993	0.11%
2022/03/03	1.1	122.51	2.2	122.50	122.50	-1.1	2,013	-0.05%
2022/03/02	1	118.52	1	119.00	121.50	0	2,029	0.00%
2022/03/01	1	119.00	4	119.88	120.50	-3	2,032	-0.15%
2022/02/25	2	118.75	2	119.75	118.50	0	2,038	0.00%
2022/02/24	8.3	119.60	4.1	120.09	118.00	4.2	2,053	0.21%
2022/02/23	0	0.00	3	121.50	122.00	-3	2,048	-0.15%
2022/02/22	19	119.95	18	119.89	120.00	1	2,086	0.05%
2022/02/21	3	122.67	4	122.50	122.50	-1	2,091	-0.05%
2022/02/18	14	122.15	13.1	122.58	124.50	0.9	2,107	0.04%
2022/02/17	6	131.00	5	131.20	130.50	1	2,049	0.05%
2022/02/16	2	131.75	3	131.83	133.00	-1	2,083	-0.05%
2022/02/15	1	129.01	3	128.50	128.00	-2	2,116	-0.09%
2022/02/14	1	127.50	0	0.00	126.00	1	2,192	0.05%
2022/02/11	6	128.83	4	129.25	128.50	2	2,313	0.09%
2022/02/10	2	131.00	2	132.00	132.00	0	2,569	0.00%
2022/02/09	1	132.00	3	130.67	132.00	-2	2,607	-0.08%
2022/02/08	2	129.50	2	129.00	129.50	0	2,664	0.00%
2022/02/07	1.1	127.00	1	127.00	127.50	0.1	2,696	0.00%
2022/01/26	2	126.75	1	126.00	125.50	1	2,719	0.04%
2022/01/25	1.2	126.58	1	127.00	126.50	0.2	2,804	0.01%
2022/01/24	1	129.00	6	127.00	129.50	-5	2,841	-0.18%
2022/01/21	10	132.30	6.5	131.58	131.00	3.5	2,843	0.12%
2022/01/20	2	132.50	3	133.67	135.00	-1	2,851	-0.04%
2022/01/19	7	133.21	2	133.00	133.00	5	2,867	0.17%
2022/01/18	12	136.88	10	137.00	136.00	2	2,872	0.07%
2022/01/17	13	137.62	7	137.93	137.00	6	2,882	0.21%
2022/01/14	17	137.56	14	139.04	136.00	3	2,897	0.10%
2022/01/13	1	136.01	0	0.00	136.50	1	2,916	0.03%
2022/01/12	2	137.00	4.3	136.23	137.50	-2.3	2,969	-0.08%
2022/01/11	4.2	137.44	12	137.33	136.50	-7.8	3,074	-0.25%
2022/01/10	0	136.50	2.2	138.95	139.50	-2.2	3,363	-0.07%
2022/01/07	2	138.01	2	139.25	138.00	0	3,428	0.00%
2022/01/06	10	140.25	2	141.00	141.50	8	3,396	0.24%
2022/01/05	6.5	145.69	12.1	144.82	143.00	-5.6	3,378	-0.17%
2022/01/04	69.4	148.51	108.5	148.61	146.00	-39.1	3,327	-1.18%	大賣/
2022/01/03	40	144.93	14	144.86	143.00	26	3,050	0.85%
2021/12/30	5.2	144.29	13.8	144.21	143.00	-8.6	3,016	-0.28%
2021/12/29	16.4	144.13	17.1	142.56	145.00	-0.7	2,999	-0.02%
2021/12/28	28.8	143.67	29	143.16	143.00	-0.2	2,959	-0.01%
2021/12/27	0	0.00	1	137.00	137.00	-1	2,874	-0.03%
2021/12/24	2	139.00	2	139.75	137.50	0	2,893	0.00%
2021/12/23	5	139.10	1	139.00	138.50	4	2,908	0.14%
2021/12/22	3	138.00	2	138.25	137.50	1	2,943	0.03%
2021/12/21	2	137.50	5	135.90	137.50	-3	2,949	-0.10%
2021/12/20	1	136.00	0	0.00	135.50	1	2,956	0.03%
2021/12/17	3	137.17	2	138.00	137.00	1	2,960	0.03%
2021/12/16	3.1	138.06	1.6	139.13	138.00	1.5	2,960	0.05%
2021/12/15	1	137.00	1	138.00	136.50	0	2,959	0.00%
2021/12/14	2	136.25	1	139.00	136.50	1	2,979	0.03%
2021/12/13	6	138.58	1	139.00	137.50	5	2,997	0.17%
2021/12/10	0	0.00	1	141.50	140.50	-1	2,997	-0.03%
2021/12/09	0	0.00	3.1	141.98	141.50	-3.1	3,005	-0.10%
2021/12/08	6	143.00	11	143.05	142.00	-5	3,038	-0.16%
2021/12/07	3	142.33	6	142.42	142.00	-3	3,038	-0.10%
2021/12/06	6	145.25	7.3	144.61	144.00	-1.3	3,028	-0.04%
2021/12/03	13.1	145.76	18.1	145.83	144.50	-5	3,015	-0.16%
2021/12/02	11	142.64	0.1	142.50	143.00	10.9	2,974	0.37%
2021/12/01	5	141.50	8	141.00	142.00	-3	2,961	-0.10%
2021/11/30	2	138.25	3.3	138.00	138.00	-1.3	2,964	-0.04%
2021/11/29	3.3	134.84	9.3	132.22	136.00	-6.1	3,003	-0.20%
2021/11/26	5	134.90	3	136.67	134.50	2	3,064	0.07%
2021/11/25	0.3	138.50	0	0.00	138.00	0.3	3,102	0.01%
2021/11/24	3	138.33	2	137.50	138.50	1	3,117	0.03%
2021/11/23	4.1	139.30	12	139.83	138.00	-7.9	3,137	-0.25%
2021/11/22	4	141.13	1	141.00	141.00	3	3,221	0.09%
2021/11/19	22	144.91	39	143.28	143.00	-17	3,264	-0.52%
2021/11/18	6	143.33	22.5	142.70	142.00	-16.5	3,258	-0.51%
2021/11/17	2	142.75	9	142.72	142.00	-7	3,270	-0.21%
2021/11/16	5	143.00	21	142.50	142.50	-16	3,270	-0.49%
2021/11/15	4.3	145.46	6	144.58	144.50	-1.7	3,283	-0.05%
2021/11/12	12	142.58	13	143.19	143.50	-1	3,317	-0.03%
2021/11/11	17	142.41	13	142.31	142.00	4	3,340	0.12%
2021/11/10	26	146.67	28	147.34	147.50	-2	3,484	-0.06%
2021/11/09	76.1	146.68	80.6	147.22	146.50	-4.5	3,652	-0.12%
2021/11/08	6	139.25	5	139.60	138.00	1	3,417	0.03%
2021/11/05	24	138.06	22	138.18	138.50	2	3,474	0.06%
2021/11/04	5	134.90	9	134.11	136.50	-4	3,454	-0.12%
2021/11/03	3	133.83	21.3	134.36	134.00	-18.3	3,468	-0.53%
2021/11/02	27	139.94	14	139.00	136.50	13	3,486	0.37%
2021/11/01	11.5	138.18	13	137.96	139.00	-1.5	3,422	-0.04%
2021/10/29	2	135.50	3	136.00	135.00	-1	3,421	-0.03%
2021/10/28	13	135.04	10	135.85	135.00	3	3,431	0.09%
2021/10/27	3	135.83	2	135.50	136.00	1	3,456	0.03%
2021/10/26	10	135.50	7	135.57	133.00	3	3,480	0.09%
2021/10/25	9	131.89	6	132.17	133.50	3	3,524	0.09%
2021/10/22	4	134.88	2	135.00	134.50	2	3,615	0.06%
2021/10/21	8	136.94	10	138.25	134.00	-2	3,638	-0.05%
2021/10/20	12	136.63	8.3	137.42	137.50	3.7	3,645	0.10%
2021/10/19	29	137.28	33.1	137.04	137.50	-4	3,661	-0.11%
2021/10/18	73.1	135.27	60	134.01	134.50	13.1	3,648	0.36%
2021/10/15	5	127.70	13.2	128.99	131.00	-8.2	3,585	-0.23%
2021/10/14	4	119.50	1	119.50	119.50	3	3,600	0.08%
2021/10/13	5	118.40	6	119.08	119.00	-1	3,706	-0.03%
2021/10/12	9	120.56	6	121.58	121.00	3	3,828	0.08%
2021/10/08	3	126.00	2	125.00	125.00	1	4,141	0.02%
2021/10/07	4	124.50	7	123.43	125.50	-3	4,392	-0.07%
2021/10/06	14	121.43	5	120.30	119.50	9	4,680	0.19%
2021/10/05	4	120.50	9	119.94	124.00	-5	5,048	-0.10%
2021/10/04	2.1	121.71	12.1	120.96	119.00	-10	5,076	-0.20%
2021/10/01	5	122.60	12	122.33	121.50	-7	5,188	-0.14%
2021/09/30	5	127.10	4	126.75	127.50	1	5,275	0.02%
2021/09/29	8	126.06	17	125.65	124.50	-9	5,297	-0.17%
2021/09/28	2	131.25	2	131.01	131.50	0	5,324	0.00%
2021/09/27	1	133.50	1	134.50	133.50	0	5,407	0.00%
2021/09/24	3	135.83	1	137.00	136.50	2	5,473	0.04%
2021/09/22	7.1	133.57	7	131.57	133.50	0.1	5,632	0.00%
2021/09/17	0	0.00	8	133.44	136.00	-8	5,678	-0.14%
2021/09/16	7	132.21	4	132.63	132.00	3	5,795	0.05%
2021/09/15	5.1	134.71	2	134.75	133.50	3.1	5,867	0.05%
2021/09/14	2	139.50	3	138.83	138.00	-1	6,005	-0.02%
2021/09/13	5	139.40	4	139.75	138.50	1	6,083	0.02%
2021/09/10	3	142.67	2	142.25	144.50	1	6,200	0.02%
2021/09/08	5.1	138.50	5.2	139.96	137.50	-0.2	6,568	0.00%
2021/09/07	5.3	143.26	10.2	140.44	141.50	-4.9	6,608	-0.07%
2021/09/06	16	147.09	8.1	147.49	145.50	8	6,826	0.12%
2021/09/03	38.1	148.74	14	149.36	148.50	24.1	7,138	0.34%
2021/09/02	18.2	148.30	8	146.94	147.50	10.2	7,195	0.14%
2021/09/01	13.1	148.48	15.1	149.14	152.00	-2	7,157	-0.03%
2021/08/31	8	145.00	15.2	145.19	145.00	-7.2	7,103	-0.10%
2021/08/30	3.1	143.85	0	145.00	143.50	3.1	7,113	0.04%
2021/08/27	4.1	144.74	2	144.75	142.50	2.1	7,142	0.03%
2021/08/26	39.1	150.06	23	147.74	145.00	16.1	7,202	0.22%
2021/08/25	8.2	142.27	15.1	142.60	145.00	-6.9	7,326	-0.09%
2021/08/24	17.1	139.45	14	138.32	137.00	3.1	7,323	0.04%
2021/08/23	14	139.75	3	139.67	140.00	11	7,362	0.15%
2021/08/20	4	135.63	6	136.92	136.00	-2	7,413	-0.03%
2021/08/19	4	137.00	14.1	135.77	135.50	-10.1	7,484	-0.13%
2021/08/18	17.1	137.33	9.1	135.14	142.00	8	7,595	0.11%
2021/08/17	25.2	135.10	31	135.35	134.00	-5.8	7,767	-0.08%
2021/08/16	48.1	135.43	52.4	135.85	134.50	-4.3	7,963	-0.05%
2021/08/13	71.6	144.96	53	144.21	143.00	18.6	7,790	0.24%
2021/08/12	6	157.00	3	158.00	158.50	3	7,552	0.04%
2021/08/11	49	156.93	50	156.55	156.00	-1	7,576	-0.01%
2021/08/10	0.1	164.00	5.6	159.63	163.00	-5.6	7,581	-0.07%
2021/08/09	6	162.17	3	162.83	162.00	3	7,659	0.04%
2021/08/06	12	165.92	9	166.28	165.50	3	7,759	0.04%
2021/08/05	5	168.80	1	169.50	168.00	4	7,924	0.05%
2021/08/04	13	172.12	8.2	169.82	168.50	4.8	8,069	0.06%
2021/08/03	5	171.10	5	171.70	170.50	0	8,134	0.00%
2021/08/02	23	170.52	15	171.50	172.00	8	8,146	0.10%
2021/07/30	21	170.64	27.1	168.99	168.00	-6.1	8,183	-0.07%
2021/07/29	16.2	169.85	21.3	169.23	171.50	-5.1	8,221	-0.06%
2021/07/28	16	162.84	20.4	163.06	163.50	-4.3	8,249	-0.05%
2021/07/27	14.1	173.21	13	173.08	170.50	1.1	8,269	0.01%
2021/07/26	13	174.50	15.1	175.00	175.00	-2.1	8,304	-0.02%
2021/07/23	27.6	171.27	34.5	171.01	172.50	-6.9	8,256	-0.08%
2021/07/22	18.6	169.89	15.7	169.41	168.00	2.9	8,207	0.04%
2021/07/21	47.5	169.55	21.1	170.28	167.50	26.4	8,146	0.32%
2021/07/20	20.1	176.53	21.1	176.18	175.00	-1	7,935	-0.01%
2021/07/19	48.1	180.18	32.2	180.87	179.00	16	7,871	0.20%
2021/07/16	56.4	184.65	37.3	184.30	184.50	19.1	7,815	0.24%
2021/07/15	85.1	188.74	84.2	189.41	188.00	0.9	7,706	0.01%
2021/07/14	79.1	185.06	76	184.99	183.00	3	7,431	0.04%
2021/07/13	78.4	185.01	98.4	184.44	180.00	-20	7,207	-0.28%
2021/07/12	112.1	180.38	130.3	180.86	186.00	-18.2	6,948	-0.26%	大買/大賣/
2021/07/09	9	171.06	6	171.08	170.50	3	6,644	0.05%
2021/07/08	75.3	175.08	81.2	175.78	173.00	-5.9	6,766	-0.09%
2021/07/07	26.1	171.67	27.7	172.19	172.00	-1.6	6,750	-0.02%
2021/07/06	6	169.75	14.2	169.25	168.00	-8.1	6,792	-0.12%
2021/07/05	23.1	171.78	23	173.00	172.00	0.1	6,838	0.00%
2021/07/02	25.6	167.40	27.2	167.18	168.50	-1.5	6,829	-0.02%
2021/07/01	10.3	165.67	9.2	165.03	164.00	1.1	6,840	0.02%
2021/06/30	7	168.50	25	168.50	169.00	-18	6,861	-0.26%
2021/06/29	25.1	170.30	18	170.17	168.50	7.1	6,940	0.10%
2021/06/28	11	173.64	10.2	174.05	173.00	0.8	7,134	0.01%
2021/06/25	93.2	179.43	71.2	175.78	174.00	22	7,129	0.31%
2021/06/24	35	176.89	47.2	176.88	176.50	-12.2	7,045	-0.17%
2021/06/23	78.1	175.22	79.1	175.68	175.00	-1	7,014	-0.01%
2021/06/22	56.1	172.53	65	172.18	170.50	-8.9	6,885	-0.13%
2021/06/21	48.2	173.07	27	173.98	171.50	21.1	6,832	0.31%
2021/06/18	80.4	178.68	85.3	178.77	177.00	-4.9	6,705	-0.07%
2021/06/17	58.1	173.52	50.2	173.80	174.50	8	6,484	0.12%
2021/06/16	23.1	170.45	24.7	170.84	169.50	-1.6	6,390	-0.03%
2021/06/15	69.3	172.43	52.2	172.37	172.00	17.1	6,359	0.27%
2021/06/11	66.5	166.52	91.2	166.91	167.00	-24.7	6,218	-0.40%
2021/06/10	32	157.39	45	157.23	160.00	-13	5,943	-0.22%
2021/06/09	5	153.70	2	153.25	152.00	3	5,890	0.05%
2021/06/08	6	154.42	4	154.75	155.00	2	5,946	0.03%
2021/06/07	15.1	154.45	24	152.88	154.00	-9	5,999	-0.15%
2021/06/04	13	153.65	8	154.63	151.50	5	5,961	0.08%
2021/06/03	33	156.26	30	156.63	157.00	3	5,978	0.05%
2021/06/02	133.2	160.51	139.1	158.81	157.50	-6	5,940	-0.10%	大買/大賣/
2021/06/01	27.5	154.26	24	154.17	155.00	3.5	5,765	0.06%
2021/05/31	32	152.66	30	152.75	152.50	2	5,804	0.03%
2021/05/28	28.2	152.50	48	154.01	154.00	-19.8	5,953	-0.33%
2021/05/27	36.2	150.91	31.2	151.69	149.00	5	5,968	0.08%
2021/05/26	39	150.79	48	151.82	150.00	-9	5,931	-0.15%
2021/05/25	102	148.51	79	149.70	146.50	23	5,877	0.39%	大買/
2021/05/24	61	137.10	78.2	140.69	143.50	-17.2	5,725	-0.30%
2021/05/21	7.2	127.17	10	128.45	130.50	-2.8	5,541	-0.05%
2021/05/20	19.1	128.73	17	127.12	124.50	2.1	5,629	0.04%
2021/05/19	9.1	126.79	6	127.50	127.50	3.1	5,799	0.05%
2021/05/18	33	128.38	41	129.73	131.00	-8	5,877	-0.14%
2021/05/17	24	122.98	34	122.41	123.50	-10	5,961	-0.17%
2021/05/14	35.2	131.73	27.5	129.98	127.00	7.7	6,002	0.13%
2021/05/13	31	128.92	46	128.96	132.00	-15	6,118	-0.25%
2021/05/12	22	127.95	28.6	126.94	122.00	-6.5	6,583	-0.10%
2021/05/11	25.3	136.74	21.3	138.33	135.00	4	6,563	0.06%
2021/05/10	8.1	148.45	3.2	148.56	147.00	4.9	6,685	0.07%
2021/05/07	14.1	148.60	22	148.75	151.50	-7.9	6,828	-0.12%
2021/05/06	21	143.57	21.1	143.97	142.50	-0.1	7,030	0.00%
2021/05/05	17	147.29	22	147.50	145.00	-5	7,264	-0.07%
2021/05/04	28.2	139.54	22.8	138.68	139.50	5.4	8,261	0.07%
2021/05/03	32.3	148.28	14.4	150.18	146.00	17.9	8,256	0.22%
2021/04/29	8.2	157.94	7	156.71	156.00	1.2	8,413	0.01%
2021/04/28	10	159.20	9.1	158.58	158.00	0.9	8,642	0.01%
2021/04/27	11.4	160.46	24	160.54	159.50	-12.6	8,883	-0.14%
2021/04/26	12	158.83	5	158.70	158.50	7	9,122	0.08%
2021/04/23	6.2	157.95	6	158.75	159.50	0.2	9,430	0.00%
2021/04/22	15	157.61	7	158.29	156.00	8	9,853	0.08%
2021/04/21	3	160.00	4.3	160.59	159.50	-1.2	10,035	-0.01%
2021/04/20	14.1	161.83	5	162.90	162.00	9.1	10,308	0.09%
2021/04/19	44.1	158.27	45	159.10	158.00	-0.9	10,647	-0.01%
2021/04/16	13.3	162.45	11	161.96	161.00	2.3	11,002	0.02%
2021/04/15	12.1	159.12	13	160.15	164.50	-0.9	11,521	-0.01%
2021/04/14	35.2	159.34	32.1	159.04	159.00	3.1	12,043	0.03%
2021/04/13	13.7	165.56	22	165.64	164.50	-8.3	12,703	-0.07%
2021/04/12	54.3	169.87	25.6	168.86	168.00	28.6	12,875	0.22%
2021/04/09	30	176.25	21	175.45	175.00	9	13,056	0.07%
2021/04/08	15.3	178.21	20	179.23	178.50	-4.7	13,451	-0.04%
2021/04/07	40	178.80	22.1	178.84	179.50	17.9	13,495	0.13%
2021/04/06	30.1	177.68	14.3	177.60	176.00	15.8	13,482	0.12%
2021/04/01	40.2	180.79	31	179.40	179.00	9.2	13,519	0.07%
2021/03/31	86.3	180.09	90.5	179.25	181.00	-4.2	13,493	-0.03%
2021/03/30	9	173.89	14.2	174.36	173.50	-5.2	13,352	-0.04%
2021/03/29	33	173.20	27.1	173.35	172.50	5.9	13,563	0.04%
2021/03/26	17.2	171.06	52	171.21	173.00	-34.8	13,815	-0.25%
2021/03/25	18.2	167.83	7	168.86	166.50	11.1	14,068	0.08%
2021/03/24	11.1	167.51	5	167.80	167.00	6.1	14,155	0.04%
2021/03/23	1	170.51	8.3	170.54	170.00	-7.3	14,331	-0.05%
2021/03/22	13.1	172.31	5	171.60	171.00	8.1	14,591	0.06%
2021/03/19	7.1	173.58	17.2	174.40	174.50	-10.2	15,058	-0.07%
2021/03/18	11	174.18	13	174.77	174.50	-2	15,457	-0.01%
2021/03/17	16.1	174.93	18	175.89	173.00	-1.9	16,019	-0.01%
2021/03/16	17	173.03	11	173.23	172.00	6	16,435	0.04%
2021/03/15	17.2	174.50	10	175.50	173.00	7.2	17,301	0.04%
2021/03/12	27.2	175.54	11	176.14	174.00	16.2	18,042	0.09%
2021/03/11	23.1	172.24	29	172.02	174.50	-5.9	18,240	-0.03%
2021/03/10	23	170.07	20	170.23	168.00	3	18,435	0.02%
2021/03/09	16	168.44	18.2	168.63	169.50	-2.2	18,692	-0.01%
2021/03/08	7.1	169.07	6	169.00	166.50	1.1	18,842	0.01%
2021/03/05	15	170.30	15.1	170.10	170.00	0	18,948	0.00%
2021/03/04	30	173.43	32	173.52	173.00	-2	19,169	-0.01%
2021/03/03	31.7	172.07	39.1	173.00	177.50	-7.4	19,401	-0.04%
2021/03/02	27.1	171.55	33.1	171.71	166.50	-6	19,411	-0.03%
2021/02/26	13.1	172.51	14	172.21	173.00	-0.9	19,843	0.00%
2021/02/25	15.5	176.63	9.4	176.48	175.00	6.1	20,021	0.03%
2021/02/24	23.2	178.44	25	179.28	177.00	-1.8	20,393	-0.01%
2021/02/23	29	177.86	17	178.12	178.50	12	20,736	0.06%
2021/02/22	31	182.73	25.2	183.59	181.50	5.9	21,242	0.03%
2021/02/19	50	182.81	48.1	182.65	183.50	2	21,752	0.01%
2021/02/18	18.1	178.50	8.1	179.19	179.00	10.1	22,257	0.05%
2021/02/17	38.5	179.59	60.1	180.32	181.00	-21.6	22,991	-0.09%
2021/02/05	62.6	175.63	71.4	175.73	174.50	-8.8	23,351	-0.04%
2021/02/04	68.6	172.53	88	173.36	174.00	-19.4	23,961	-0.08%
2021/02/03	163	181.80	99	180.72	178.00	63.9	24,408	0.26%	大買/
2021/02/02	36.1	192.02	33	192.24	192.50	3.1	24,549	0.01%
2021/02/01	52.1	184.44	57.3	184.60	191.00	-5.2	25,135	-0.02%
2021/01/29	78	191.10	60.1	191.35	185.50	17.9	25,467	0.07%
2021/01/28	58.4	193.98	162.2	193.35	192.00	-103.8	25,635	-0.41%	大賣/鉅額交易
2021/01/27	134	204.81	136.1	204.18	203.00	-2.1	25,941	-0.01%	大買/大賣/
2021/01/26	511.8	210.35	486.4	209.28	203.00	25.4	26,040	0.10%	大買/大賣/
2021/01/25	77.4	200.47	40	200.84	200.00	37.4	24,975	0.15%
2021/01/22	74.2	202.98	61	202.32	203.00	13.2	24,898	0.05%
2021/01/21	73	199.61	74.4	200.39	203.00	-1.4	24,715	-0.01%
2021/01/20	72.5	197.69	92	199.36	195.00	-19.5	24,517	-0.08%
2021/01/19	194.2	203.84	160.5	203.86	204.00	33.7	24,299	0.14%	大買/大賣/
2021/01/18	95.3	196.02	135.2	194.61	202.50	-39.9	24,131	-0.17%	大賣/
2021/01/15	228.9	203.87	198.1	200.77	193.00	30.8	23,970	0.13%	大買/大賣/
2021/01/14	117.1	202.33	126.2	202.68	199.00	-9.1	23,591	-0.04%	大買/大賣/
2021/01/13	122.3	203.44	129	202.64	202.00	-6.8	23,410	-0.03%	大買/大賣/
2021/01/12	130.1	204.44	118.1	204.13	199.50	12	23,156	0.05%	大買/大賣/
2021/01/11	188.1	203.60	227.1	202.34	205.50	-39	22,830	-0.17%	大買/大賣/
2021/01/08	231.1	202.94	179.9	200.05	196.00	51.3	22,519	0.23%	大買/大賣/
2021/01/07	214.2	201.96	236.3	201.79	203.00	-22.1	22,024	-0.10%	大買/大賣/
2021/01/06	359.1	196.85	364.1	195.32	193.00	-5	21,470	-0.02%	大買/大賣/
2021/01/05	119.1	191.37	86.4	190.23	188.00	32.7	20,708	0.16%	大買/
2021/01/04	130.3	186.72	158.6	188.20	187.50	-28.3	20,524	-0.14%	大買/大賣/
2020/12/31	213	184.13	169.2	184.34	183.50	43.8	20,324	0.22%	大買/大賣/
2020/12/30	12.4	174.25	22	174.11	176.50	-9.6	19,893	-0.05%
2020/12/29	21	171.64	15	172.73	171.50	6	19,833	0.03%
2020/12/28	45	172.47	32	172.75	172.00	13	19,785	0.07%
2020/12/25	33	170.61	67	169.38	169.00	-34	19,703	-0.17%
2020/12/24	68.1	171.99	61	171.75	170.00	7.1	19,653	0.04%
2020/12/23	109	171.03	108.1	172.07	173.50	0.9	19,578	0.00%	大買/大賣/
2020/12/22	130	169.82	78	169.40	167.50	52	19,489	0.27%	大買/
2020/12/21	112.1	165.55	107.6	164.97	164.00	4.5	19,295	0.02%	大買/大賣/
2020/12/18	36.3	171.96	37	172.22	171.50	-0.7	19,108	0.00%
2020/12/17	59	173.06	64	173.59	175.00	-5	19,345	-0.03%
2020/12/16	108.1	174.96	93.6	174.94	171.50	14.5	19,198	0.08%	大買/
2020/12/15	128.1	172.32	183	172.63	171.00	-54.9	18,978	-0.29%	大買/大賣/
2020/12/14	190	180.41	151.2	180.41	176.00	38.8	18,544	0.21%	大買/大賣/
2020/12/11	218.8	193.84	127	194.66	188.00	91.7	18,244	0.50%	大買/大賣/
2020/12/10	168	205.74	196.1	205.33	208.50	-28.1	17,953	-0.16%	大買/大賣/
2020/12/09	316.1	204.82	327.5	205.20	204.00	-11.4	17,732	-0.06%	大買/大賣/
2020/12/08	197.1	191.38	215.3	190.26	199.00	-18.2	16,902	-0.11%	大買/大賣/
2020/12/07	105.2	180.18	108	179.76	181.00	-2.8	16,210	-0.02%	大買/大賣/
2020/12/04	83.3	180.99	42	180.92	176.50	41.3	16,011	0.26%
2020/12/03	94	181.01	102	178.64	185.00	-8	15,856	-0.05%	大賣/
2020/12/02	93.2	179.62	75	178.81	177.00	18.2	15,706	0.12%
2020/12/01	43	179.21	47	179.36	180.50	-4	15,636	-0.03%
2020/11/30	77.1	180.14	96.1	179.93	179.50	-19	15,668	-0.12%
2020/11/27	121.2	174.62	107.1	174.34	177.00	14.1	15,781	0.09%	大買/大賣/
2020/11/26	157.1	179.85	144	179.75	179.50	13.1	15,633	0.08%	大買/大賣/
2020/11/25	309.2	181.57	294	179.20	179.00	15.2	15,522	0.10%	大買/大賣/
2020/11/24	113	189.65	111	188.68	185.00	2	15,127	0.01%	大買/大賣/
2020/11/23	193.1	187.15	305	187.88	190.00	-111.9	15,109	-0.74%	大買/大賣/鉅額交易
2020/11/20	554.2	190.67	448	190.76	187.00	106.2	15,053	0.71%	大買/大賣/鉅額交易
2020/11/19	404	189.09	404.1	190.10	189.50	-0.1	14,903	0.00%	大買/大賣/
2020/11/18	484.3	184.21	497	185.18	186.50	-12.7	14,501	-0.09%	大買/大賣/
2020/11/17	359.2	185.35	375.2	184.90	179.50	-16	14,192	-0.11%	大買/大賣/
2020/11/16	776.4	182.38	735	182.52	190.00	41.4	13,878	0.30%	大買/大賣/
2020/11/13	344	170.53	436	170.41	175.00	-92	13,259	-0.69%	大買/大賣/
2020/11/12	413	169.94	383	169.54	170.00	30	12,977	0.23%	大買/大賣/
2020/11/11	679	166.21	738	165.41	171.00	-59	12,355	-0.48%	大買/大賣/
2020/11/10	878	158.86	818	159.02	160.00	60	11,944	0.50%	大買/大賣/
2020/11/09	538	152.22	750	152.60	156.50	-212	11,295	-1.88%	大買/大賣/鉅額交易
2020/11/06	346	140.92	211	141.42	142.50	135	10,799	1.25%	大買/大賣/鉅額交易
2020/11/05	96	135.30	107	135.64	136.50	-11	10,591	-0.10%	大賣/
2020/11/04	114	132.16	129	132.06	135.00	-15	10,510	-0.14%	大買/大賣/
2020/11/03	58	127.56	98	127.68	127.00	-40	10,071	-0.40%
2020/11/02	8	118.81	11	119.32	119.50	-3	9,829	-0.03%
2020/10/30	9	120.06	8.1	120.30	120.00	0.9	9,998	0.01%
2020/10/29	7	117.29	14	118.64	121.00	-7	10,137	-0.07%
2020/10/28	18	122.00	12	121.67	120.50	6	10,289	0.06%
2020/10/27	11	122.59	11	121.82	124.00	0	10,407	0.00%
2020/10/26	25	124.80	18	125.53	122.50	7	10,636	0.07%
2020/10/23	31	123.69	51	123.80	124.50	-20	10,925	-0.18%
2020/10/22	16	120.66	25	119.44	121.00	-9	11,681	-0.08%
2020/10/21	8	118.31	7	119.14	117.00	1	12,242	0.01%
2020/10/20	7	116.86	9	117.22	117.50	-2	12,615	-0.02%
2020/10/19	5	118.60	4	119.88	118.50	1	12,784	0.01%
2020/10/16	15	120.33	8	120.69	118.50	7	13,006	0.05%
2020/10/15	33	123.71	39	123.26	123.00	-6	13,396	-0.04%
2020/10/14	2	123.75	0	0.00	122.50	2	13,720	0.01%
2020/10/13	6	122.50	8	122.50	123.50	-2	14,190	-0.01%
2020/10/12	14	123.14	17	122.35	121.50	-3	14,629	-0.02%
2020/10/08	23	121.33	39	121.32	121.00	-16	15,305	-0.10%
2020/10/07	10	117.65	16	118.03	118.00	-6	15,940	-0.04%
2020/10/06	14	117.93	10	117.95	117.00	4	16,476	0.02%
2020/10/05	24	117.21	23	116.83	116.50	1	17,141	0.01%
2020/09/30	21	114.19	25	114.66	117.00	-4	17,743	-0.02%
2020/09/29	12	114.54	16	114.91	113.50	-4	18,154	-0.02%
2020/09/28	31	113.65	22	113.18	114.00	9	18,800	0.05%
2020/09/25	51	112.75	47	113.01	110.50	4	19,141	0.02%
2020/09/24	79	115.12	71	114.81	115.00	8	19,447	0.04%
2020/09/23	82	118.38	84	117.58	119.50	-2	20,036	-0.01%
2020/09/22	164	119.62	150	119.25	118.00	14	20,364	0.07%	大買/大賣/
2020/09/21	19	126.45	5	125.60	125.50	14	20,809	0.07%
2020/09/18	19	128.11	28	127.43	127.00	-9	21,670	-0.04%
2020/09/17	30	127.65	38	128.21	127.00	-8	22,528	-0.04%
2020/09/16	53	130.39	143	128.89	128.00	-90	23,416	-0.38%	大賣/
2020/09/15	200	132.05	84	131.45	129.50	116	23,469	0.49%	大買/鉅額交易
2020/09/14	49	129.34	65	129.15	131.50	-16	23,225	-0.07%
2020/09/11	61	125.06	59	125.21	125.50	2	23,024	0.01%
2020/09/10	28	126.43	35	126.94	125.00	-7	22,969	-0.03%
2020/09/09	14	124.39	26	125.23	126.50	-12	22,944	-0.05%
2020/09/08	18	124.97	25	124.62	126.00	-7	22,944	-0.03%
2020/09/07	70	126.63	51	126.74	124.00	19	22,954	0.08%
2020/09/04	29	125.97	42	126.05	129.00	-13	22,976	-0.06%
2020/09/03	59	129.13	79	129.51	127.50	-20	22,886	-0.09%
2020/09/02	104	128.75	118	128.66	129.00	-14	22,798	-0.06%	大買/大賣/
2020/09/01	33	124.86	58	124.82	125.50	-25	22,541	-0.11%
2020/08/31	63	123.63	59	123.25	123.50	4	22,476	0.02%
2020/08/28	83	121.89	86	120.83	123.00	-3	22,550	-0.01%
2020/08/27	97	122.74	70	122.54	121.50	27	22,530	0.12%
2020/08/26	177.5	121.78	160	121.14	122.00	17.5	22,493	0.08%	大買/大賣/
2020/08/25	76.1	116.64	86	115.60	118.00	-9.9	22,183	-0.04%
2020/08/24	69	109.84	72	109.67	112.00	-3	21,931	-0.01%
2020/08/21	92	107.59	90	106.63	110.00	2	21,832	0.01%
2020/08/20	123	106.67	145	105.86	102.00	-22	21,572	-0.10%	大買/大賣/
2020/08/19	70	115.69	71.1	115.15	112.50	-1.1	21,309	-0.01%
2020/08/18	50	118.56	44	118.16	118.00	6	21,142	0.03%
2020/08/17	62	123.62	43	123.44	122.00	19	20,998	0.09%
2020/08/14	64	121.76	84	122.08	126.00	-20	21,133	-0.09%
2020/08/13	77	123.25	71	122.30	120.50	6	20,947	0.03%
2020/08/12	76	124.29	74	124.22	123.50	2	20,939	0.01%
2020/08/11	171	130.17	165	129.62	127.50	6	20,872	0.03%	大買/大賣/
2020/08/10	74	128.63	63	128.90	128.00	11	20,869	0.05%
2020/08/07	56	128.78	46	128.78	126.50	10	20,790	0.05%
2020/08/06	88	128.75	93	128.88	128.50	-5	20,802	-0.02%
2020/08/05	96.1	128.49	90	128.52	127.00	6.1	20,761	0.03%
2020/08/04	126	128.00	135.1	128.41	128.00	-9.1	20,817	-0.04%	大買/大賣/
2020/08/03	85	126.59	87	127.11	125.00	-2	20,802	-0.01%
2020/07/31	74	123.74	85	123.88	126.00	-11	20,709	-0.05%
2020/07/30	137	125.12	111	125.24	123.00	26	20,683	0.13%	大買/大賣/
2020/07/29	161	120.94	155	120.70	125.00	6	20,576	0.03%	大買/大賣/
2020/07/28	350	131.49	344	129.83	119.00	6	20,433	0.03%	大買/大賣/
2020/07/27	196	128.67	193	128.93	130.00	3	19,670	0.02%	大買/大賣/
2020/07/24	124	125.71	120	125.06	122.00	4	19,162	0.02%	大買/大賣/
2020/07/23	86	126.48	77	126.12	125.50	9	18,906	0.05%
2020/07/22	93	125.69	90	126.06	128.00	3	18,943	0.02%
2020/07/21	106	125.77	108	126.48	126.50	-2	18,718	-0.01%	大買/大賣/
2020/07/20	121	118.64	124	118.15	120.50	-3	18,387	-0.02%	大買/大賣/
2020/07/17	227	122.82	220	121.67	121.50	7	18,135	0.04%	大買/大賣/
2020/07/16	225	125.65	242	125.81	128.00	-17	17,773	-0.10%	大買/大賣/
2020/07/15	415	133.67	391	132.72	125.00	24	17,379	0.14%	大買/大賣/
2020/07/14	373	140.49	301	140.23	136.50	72	16,998	0.42%	大買/大賣/
2020/07/13	183	135.90	223	136.15	140.50	-40	16,475	-0.24%	大買/大賣/
2020/07/10	275	136.86	263	133.83	128.00	12	16,084	0.07%	大買/大賣/
2020/07/09	326.1	137.98	324	137.64	138.00	2.1	15,491	0.01%	大買/大賣/
2020/07/08	307.5	132.42	301	132.52	133.00	6.5	14,981	0.04%	大買/大賣/
2020/07/07	322.1	127.63	322	128.04	129.50	0.1	14,728	0.00%	大買/大賣/
2020/07/06	126	123.08	123	122.68	123.00	3	14,173	0.02%	大買/大賣/
2020/07/03	251	121.91	232	121.53	119.50	19	13,982	0.14%	大買/大賣/
2020/07/02	189	121.87	217.1	122.21	125.00	-28.1	13,554	-0.21%	大買/大賣/
2020/07/01	202	116.50	200	116.54	116.00	2	12,873	0.02%	大買/大賣/
2020/06/30	313	116.92	302	115.16	112.00	11	12,431	0.09%	大買/大賣/
2020/06/29	334.1	110.06	335	111.22	115.00	-0.9	11,637	-0.01%	大買/大賣/
2020/06/24	392	101.90	392	102.60	105.50	0	10,716	0.00%	大買/大賣/
2020/06/23	222	93.08	250	93.49	96.10	-28	9,831	-0.28%	大買/大賣/
2020/06/22	29	86.98	37	86.29	87.40	-8	8,916	-0.09%
2020/06/19	20	84.29	11	84.59	84.00	9	8,763	0.10%
2020/06/18	19	82.86	34	83.40	84.40	-15	8,698	-0.17%
2020/06/17	7	81.81	4	81.88	81.30	3	8,622	0.03%
2020/06/16	11	81.15	21	81.54	82.30	-10	8,616	-0.12%
2020/06/15	36	80.36	17	80.37	79.80	19	8,564	0.22%
2020/06/12	25	78.85	19	79.71	81.50	6	8,550	0.07%
2020/06/11	35	83.68	25	84.62	81.60	10	8,523	0.12%
2020/06/10	12	86.14	17	86.01	86.10	-5	8,428	-0.06%
2020/06/09	14	85.84	21	86.48	86.00	-7	8,424	-0.08%
2020/06/08	14	87.30	15	87.81	86.80	-1	8,733	-0.01%
2020/06/05	29	87.14	19	87.14	86.80	10	8,930	0.11%
2020/06/04	66	87.82	65.2	87.21	86.50	0.8	9,056	0.01%
2020/06/03	26	86.00	25	85.93	85.90	1	9,109	0.01%
2020/06/02	36	86.39	41	85.39	84.00	-5	9,114	-0.05%
2020/06/01	18	84.19	20	84.38	85.20	-2	9,265	-0.02%
2020/05/29	5	81.90	7	81.76	81.70	-2	9,465	-0.02%
2020/05/28	26	83.59	30	83.09	81.50	-4	9,550	-0.04%
2020/05/27	24	84.75	23	84.04	84.00	1	9,539	0.01%
2020/05/26	26	85.03	46	85.00	84.50	-20	9,532	-0.21%
2020/05/25	19	82.31	20	82.47	83.40	-1	9,439	-0.01%
2020/05/22	34	83.00	36	82.73	81.90	-2	9,445	-0.02%
2020/05/21	64	83.44	48	83.17	84.50	16	9,372	0.17%
2020/05/20	21	78.50	19	78.54	78.20	2	9,126	0.02%
2020/05/19	17	78.75	17	78.92	77.70	0	9,054	0.00%
2020/05/18	20.1	80.65	17	80.66	79.10	3.1	8,949	0.03%
2020/05/15	71.1	83.03	96	83.19	83.50	-24.9	8,879	-0.28%
2020/05/14	46	87.71	50	87.53	85.20	-4	8,911	-0.04%
2020/05/13	34.1	87.61	74	87.71	88.40	-39.9	9,000	-0.44%
2020/05/12	49	86.78	33	86.78	86.10	16	9,134	0.18%
2020/05/11	102	87.27	80	87.61	87.30	22	9,661	0.23%	大買/
2020/05/08	43	85.37	63.1	85.20	84.80	-20.1	9,777	-0.21%
2020/05/07	42	83.23	47	83.51	83.70	-5	9,807	-0.05%
2020/05/06	52	81.99	55	82.23	81.70	-3	9,836	-0.03%
2020/05/05	64	85.05	81	85.25	83.50	-17	9,946	-0.17%
2020/05/04	53	84.49	70	83.97	85.00	-17	9,910	-0.17%
2020/04/30	70	83.40	101	83.12	82.70	-31	9,851	-0.31%	大賣/
2020/04/29	81.1	83.12	22	83.10	81.90	59.1	9,859	0.60%
2020/04/28	95	82.52	101	82.45	82.00	-6	9,997	-0.06%	大賣/
2020/04/27	100	81.21	48	80.82	83.00	52	9,876	0.53%
2020/04/24	28	78.15	23	78.20	77.70	5	9,790	0.05%
2020/04/23	37	78.05	37	77.98	78.10	0	10,157	0.00%
2020/04/22	28	76.00	61	75.74	76.80	-33	10,429	-0.32%
2020/04/21	39	76.53	25	76.71	75.00	14	10,445	0.13%
2020/04/20	27	78.38	45	78.39	78.60	-18	10,568	-0.17%
2020/04/17	129	81.60	134	80.38	79.40	-5	10,565	-0.05%	大買/大賣/
2020/04/16	113	77.03	91	76.56	78.00	22	10,358	0.21%	大買/
2020/04/15	47	74.87	54	74.50	74.70	-7	10,145	-0.07%
2020/04/14	40	73.29	50	73.33	73.60	-10	9,967	-0.10%
2020/04/13	16	72.76	13	72.55	72.10	3	9,871	0.03%
2020/04/10	71	73.40	76	73.38	74.50	-5	9,748	-0.05%
2020/04/09	63	72.12	26	71.75	71.20	37	9,553	0.39%
2020/04/08	36	71.69	22	72.01	73.30	14	9,411	0.15%
2020/04/07	0	0.00	1	69.00	69.00	-1	9,184	-0.01%
2020/04/06	0	0.00	3	61.50	62.80	-3	9,159	-0.03%
2020/04/01	1	61.20	0	0.00	61.00	1	9,162	0.01%
2020/03/31	0	0.00	1	58.00	59.00	-1	9,188	-0.01%
2020/03/30	1	57.00	2	56.90	56.90	-1	9,485	-0.01%
2020/03/27	1	59.90	1	57.50	57.00	0	9,680	0.00%
2020/03/24	0	0.00	0.1	50.30	50.30	-0.1	10,400	0.00%
2020/03/23	10	45.80	0	0.00	45.80	10	10,540	0.09%
2020/03/20	0	0.00	2	46.55	48.55	-2	10,709	-0.02%
2020/03/18	7	50.46	1	50.10	49.05	6	11,755	0.05%
2020/03/17	3	54.50	4	54.98	54.50	-1	12,081	-0.01%
2020/03/16	2	65.00	1	59.90	59.90	1	12,017	0.01%
2020/03/13	1	66.50	2	66.50	66.50	-1	11,967	-0.01%
2020/03/12	38	76.13	103	75.92	73.80	-65	11,995	-0.54%	大賣/
2020/03/11	113	87.07	122	86.56	82.00	-9	11,586	-0.08%	大買/大賣/
2020/03/10	95	84.63	89	84.48	88.90	6	11,269	0.05%
2020/03/09	63	87.80	64	86.71	85.40	-1	11,052	-0.01%
2020/03/06	32	93.07	28	92.62	92.20	4	10,805	0.04%
2020/03/05	104	93.11	90	93.69	94.40	14	10,694	0.13%	大買/
2020/03/04	102	90.58	78	90.78	90.50	24	10,369	0.23%	大買/
2020/03/03	9	92.53	15	92.38	93.30	-6	10,123	-0.06%
2020/03/02	20	87.55	6	85.86	88.00	14	10,366	0.13%
2020/02/27	7	90.04	2	91.49	88.90	5	10,608	0.05%
2020/02/26	4	92.55	14	92.50	91.00	-10	10,801	-0.09%
2020/02/25	5	91.56	10	92.35	92.80	-5	11,563	-0.04%
2020/02/24	0	0.00	10	89.90	92.00	-10	12,057	-0.08%
2020/02/21	1	89.80	2	91.20	90.70	-1	12,145	-0.01%
2020/02/20	40	90.43	9	90.40	90.50	31	12,200	0.25%
2020/02/19	13	89.39	2	89.50	89.60	11	12,238	0.09%
2020/02/18	6	89.38	16	88.89	87.10	-10	12,283	-0.08%
2020/02/17	175	93.32	229	92.83	90.30	-54	12,367	-0.44%	大買/大賣/
2020/02/14	76	92.99	121.1	93.15	92.90	-45.1	12,039	-0.37%	大賣/
2020/02/13	101	94.02	146	94.28	92.20	-45	11,828	-0.38%	大買/大賣/
2020/02/12	379	93.20	381	93.34	93.90	-2	11,698	-0.02%	大買/大賣/
2020/02/11	79	88.41	146	88.53	90.30	-67	11,126	-0.60%	大賣/
2020/02/10	63	82.30	30	81.92	82.10	33	10,831	0.30%
2020/02/07	40	83.09	93	83.07	81.50	-53	10,693	-0.50%
2020/02/06	150	83.67	137	82.67	84.50	13	10,615	0.12%	大買/大賣/
2020/02/05	35	79.43	17	79.32	79.10	18	10,467	0.17%
2020/02/04	70	79.55	55	79.83	80.20	15	10,441	0.14%
2020/02/03	49	71.91	59	73.14	74.70	-10	10,361	-0.10%
2020/01/31	84	79.41	124	79.09	78.60	-40	10,724	-0.37%	大賣/
2020/01/30	8	80.70	0.2	80.70	80.70	7.8	10,841	0.07%
2020/01/20	66.2	90.27	38	90.31	89.60	28.2	11,261	0.25%
2020/01/17	153.5	89.96	148	89.93	90.00	5.5	11,488	0.05%	大買/大賣/
2020/01/16	115.5	85.92	115	85.88	87.20	0.5	11,434	0.00%	大買/大賣/
2020/01/15	60	84.26	6.1	84.03	83.50	53.9	11,303	0.48%
2020/01/14	145.1	83.80	175.3	83.40	84.60	-30.1	11,542	-0.26%	大買/大賣/
2020/01/13	59	80.83	34	81.01	80.60	25	11,503	0.22%
2020/01/10	57	80.60	34	80.93	80.30	23	11,529	0.20%
2020/01/09	1	81.00	2	80.60	80.80	-1	11,344	-0.01%
2020/01/08	11	77.70	1	76.40	77.00	10	11,346	0.09%
2020/01/07	1	78.00	9	76.40	76.30	-8	11,372	-0.07%
2020/01/06	1	78.70	0	0.00	77.70	1	11,420	0.01%
2020/01/03	3	79.87	54	79.58	79.20	-51	11,433	-0.45%
2020/01/02	45	81.77	0	0.00	80.00	45	11,458	0.39%
2019/12/31	8	80.38	0	0.00	80.50	8	11,465	0.07%
2019/12/30	10	81.90	1	80.00	80.00	9	11,489	0.08%
2019/12/27	3	80.80	0	0.00	81.00	3	11,507	0.03%
2019/12/26	0	0.00	5	79.32	79.50	-5	11,499	-0.04%
2019/12/25	120	81.58	125	81.13	77.80	-5	11,476	-0.04%	大買/大賣/
2019/12/24	123	79.75	88	79.28	80.50	35	11,212	0.31%	大買/
2019/12/23	77	77.15	97	77.55	77.70	-20	11,084	-0.18%
2019/12/20	136	80.25	149	80.45	78.80	-13	10,936	-0.12%	大買/大賣/
2019/12/19	145.3	84.07	105	84.27	83.00	40.3	10,824	0.37%	大買/大賣/
2019/12/18	24	82.50	40	82.55	83.00	-16	10,621	-0.15%
2019/12/17	50	82.74	56	82.83	82.80	-6	10,511	-0.06%
2019/12/16	105	82.76	125	82.82	83.50	-20	10,491	-0.19%	大買/大賣/
2019/12/13	283.1	81.62	207	81.02	79.40	76.1	10,099	0.75%	大買/大賣/
2019/12/12	93	78.47	195	77.83	79.70	-102	9,473	-1.08%	大賣/鉅額交易
2019/12/11	15	72.67	2	71.95	72.50	13	9,150	0.14%
2019/12/10	0	0.00	3	72.00	71.30	-3	9,143	-0.03%
2019/12/09	6	70.48	34	70.70	71.50	-28	9,189	-0.30%
2019/12/05	0	0.00	8	68.14	67.40	-8	9,199	-0.09%
2019/12/04	5	64.50	31	66.58	67.40	-26	9,452	-0.28%
2019/12/03	25	64.39	0	0.00	65.00	25	9,504	0.26%
2019/12/02	27	64.61	0	0.00	64.80	27	9,657	0.28%
2019/11/29	12	66.10	2	66.00	66.00	10	9,701	0.10%
2019/11/28	38	65.57	3	65.77	65.70	35	9,726	0.36%
2019/11/27	116	67.64	148	67.32	66.20	-32	9,792	-0.33%	大買/大賣/
2019/11/26	116	70.23	83	70.07	69.90	33	9,471	0.35%	大買/
2019/11/25	109	70.83	47	70.14	70.30	62	9,255	0.67%	大買/
2019/11/22	320	71.36	294	71.26	71.00	26	9,023	0.29%	大買/大賣/
2019/11/21	167	66.92	182	67.81	70.00	-15	8,275	-0.18%	大買/大賣/
2019/11/20	45	64.35	17	64.55	63.70	28	7,756	0.36%
2019/11/19	20	63.80	18	63.93	64.10	2	7,777	0.03%
2019/11/18	18	64.21	10	64.16	63.50	8	8,006	0.10%
2019/11/15	25	64.32	9	64.56	64.00	16	8,002	0.20%
2019/11/14	35	62.85	27	62.50	64.30	8	7,985	0.10%
2019/11/13	3	63.80	11	63.49	63.60	-8	8,007	-0.10%
2019/11/12	7	63.44	10	62.63	63.60	-3	8,029	-0.04%
2019/11/11	14	61.15	17	61.36	60.90	-3	8,044	-0.04%
2019/11/08	1	66.60	8	65.90	67.00	-7	7,968	-0.09%
2019/11/07	6	64.27	27	64.02	64.20	-21	7,975	-0.26%
2019/11/06	8	67.62	9.2	66.67	65.90	-1.2	8,028	-0.01%
2019/11/05	11	66.15	23	66.60	66.60	-12	8,016	-0.15%
2019/11/04	10.2	67.07	7	66.60	67.00	3.2	8,031	0.04%
2019/11/01	2	65.35	15	65.51	65.70	-13	7,989	-0.16%
2019/10/31	3	63.40	7.3	63.64	62.90	-4.3	7,970	-0.05%
2019/10/30	142	64.87	129	64.83	65.30	13	7,902	0.16%	大買/大賣/
2019/10/29	76	61.73	78	61.71	62.50	-2	7,459	-0.03%
2019/10/28	59.3	60.90	67	61.08	62.50	-7.8	7,213	-0.11%
2019/10/25	75	58.63	85	58.41	58.40	-10	6,847	-0.15%
2019/10/24	77	55.79	82	55.92	57.10	-5	6,622	-0.08%
2019/10/23	75	54.11	95	53.96	53.20	-20	6,388	-0.31%
2019/10/22	133	52.65	141	52.43	53.40	-8	6,493	-0.12%	大買/大賣/
2019/10/21	73	50.12	81	50.11	50.70	-8	6,472	-0.12%
2019/10/18	31	48.57	38	48.68	48.75	-7	6,602	-0.11%
2019/10/17	4	47.08	5	47.03	47.10	-1	6,751	-0.01%
2019/10/16	16	46.61	14	46.81	46.60	2	6,805	0.03%
2019/10/15	5	46.84	8	47.03	46.70	-3	6,832	-0.04%
2019/10/14	14	45.95	22	45.96	45.85	-8	6,886	-0.12%
2019/10/09	2	46.75	4	47.15	46.75	-2	6,921	-0.03%
2019/10/08	8	47.11	10	47.03	46.80	-2	7,248	-0.03%
2019/10/07	5	47.82	0	0.00	47.80	5	7,375	0.07%
2019/10/04	7	48.61	7	48.50	48.00	0	7,409	0.00%
2019/10/03	12	48.22	10	48.07	48.45	2	7,488	0.03%
2019/10/02	2	47.40	4	47.79	47.65	-2	7,522	-0.03%
2019/10/01	6	48.01	10	48.45	47.80	-4	7,684	-0.05%
2019/09/27	35	47.50	7	47.54	47.80	28	7,994	0.35%
2019/09/26	7	48.16	37	48.43	47.70	-30	8,055	-0.37%
2019/09/25	8	48.64	11	48.70	48.60	-3	7,997	-0.04%
2019/09/24	68	50.50	105	50.44	49.20	-37	7,972	-0.46%	大賣/
2019/09/23	109	50.83	62	50.97	51.60	47	7,820	0.60%	大買/
2019/09/20	9	49.59	12	49.61	49.65	-3	7,658	-0.04%
2019/09/19	114	50.00	119	49.95	49.75	-5	7,631	-0.07%	大買/大賣/
2019/09/18	4	48.34	7	48.54	48.70	-3	7,452	-0.04%
2019/09/17	25	48.56	10	48.56	48.20	15	7,429	0.20%
2019/09/16	40	49.48	46	49.68	49.15	-6	7,406	-0.08%
2019/09/12	25	49.09	22	49.09	49.10	3	7,355	0.04%
2019/09/11	17	49.07	25	49.41	48.90	-8	7,347	-0.11%
2019/09/10	37	48.68	14	48.75	48.70	23	7,287	0.32%
2019/09/09	13	49.55	17	49.64	49.55	-4	7,298	-0.05%
2019/09/06	126	50.42	158	50.39	49.60	-32	7,253	-0.44%	大買/大賣/
2019/09/05	29	49.46	54	49.35	49.10	-25	6,993	-0.36%
2019/09/04	95	49.53	78	49.40	49.00	17	6,930	0.25%
2019/09/03	53	48.32	37	48.31	48.15	16	6,843	0.23%
2019/09/02	21	47.81	5	48.13	47.80	16	6,790	0.24%
2019/08/30	38	48.26	28	48.23	48.10	10	6,767	0.15%
2019/08/29	34	47.03	28	46.99	46.95	6	6,653	0.09%
2019/08/28	46	47.32	46	47.31	46.50	0	6,616	0.00%
2019/08/27	13	46.11	16	46.32	45.75	-3	6,507	-0.05%
2019/08/26	28	45.73	26	45.80	45.25	2	6,483	0.03%
2019/08/23	30	47.57	47	47.49	47.10	-17	6,419	-0.26%
2019/08/22	58	48.76	19	48.53	48.20	39	6,365	0.61%
2019/08/21	91	48.97	92	49.27	49.50	-1	6,219	-0.02%
2019/08/20	18	46.97	25	47.35	46.70	-7	5,900	-0.12%
2019/08/19	9	47.33	15	47.22	47.20	-6	5,832	-0.10%
2019/08/16	58	47.41	67	46.77	46.15	-9	5,768	-0.16%
2019/08/15	21	47.20	28	48.04	49.10	-7	5,559	-0.13%
2019/08/14	33	48.59	30	48.89	47.70	3	5,492	0.05%
2019/08/13	49	48.36	40	48.41	47.70	9	5,415	0.17%
2019/08/12	27	49.01	34	49.14	48.90	-7	5,341	-0.13%
2019/08/08	47	47.34	55	47.30	47.85	-8	5,247	-0.15%
2019/08/07	26	45.25	11	45.33	44.30	15	5,122	0.29%
2019/08/06	14	44.30	9	44.38	45.05	5	5,075	0.10%
2019/08/05	28	46.85	33	46.92	46.35	-5	4,992	-0.10%
2019/08/02	17	46.71	27	46.79	46.50	-10	4,936	-0.20%
2019/08/01	31	48.30	27	47.98	48.25	4	4,875	0.08%
2019/07/31	48	48.70	48	48.73	49.00	0	4,831	0.00%
2019/07/30	26	48.27	42	47.69	47.50	-16	4,736	-0.34%
2019/07/29	43	50.16	12	49.91	49.50	31	4,617	0.67%
2019/07/26	77	51.74	70	51.64	51.00	7	4,519	0.15%
2019/07/25	68	50.92	65	50.94	51.50	3	4,353	0.07%
2019/07/24	120	50.47	127	50.86	51.50	-7	4,223	-0.17%	大買/大賣/
2019/07/23	139	49.03	144	49.07	48.05	-5	3,858	-0.13%	大買/大賣/
2019/07/22	137	46.96	152	46.99	48.95	-15	3,506	-0.43%	大買/大賣/
2019/07/19	112	44.39	107	44.50	44.50	5	3,149	0.16%	大買/大賣/
2019/07/18	14	42.78	13	42.79	41.95	1	2,877	0.03%
2019/07/17	17	43.70	18	43.65	43.25	-1	2,829	-0.04%
2019/07/16	21	44.12	33	44.24	44.00	-12	2,815	-0.43%
2019/07/15	25	43.27	32	43.41	43.65	-7	2,741	-0.26%
2019/07/12	173	44.29	201	44.26	43.10	-28	2,702	-1.04%	大買/大賣/
2019/07/11	54	42.46	66	42.58	43.00	-12	2,412	-0.50%
2019/07/10	18	40.59	13	40.73	40.80	5	2,316	0.22%
2019/07/09	38	41.26	30	41.65	40.40	8	2,410	0.33%
2019/07/08	27	41.87	26	41.65	41.30	1	2,324	0.04%
2019/07/05	179	41.69	218	41.78	42.40	-39	2,310	-1.69%	大買/大賣/
2019/07/04	145	40.34	127	40.22	40.30	18	2,161	0.83%	大買/大賣/
2019/07/03	15	37.05	18.1	38.06	39.30	-3.1	1,933	-0.16%
2019/07/02	1	35.50	3	35.45	35.75	-2	1,850	-0.11%
2019/07/01	11	35.33	6	35.23	35.20	5	1,845	0.27%
2019/06/28	0	0.00	4	34.13	34.35	-4	1,851	-0.22%
2019/06/27	3	33.85	0	0.00	33.80	3	1,887	0.16%
2019/06/26	0	0.00	3	33.40	33.70	-3	1,907	-0.16%
2019/06/25	0	0.00	5	33.77	33.65	-5	1,971	-0.25%
2019/06/24	3	34.12	1	34.15	34.20	2	2,078	0.10%
2019/06/21	8	35.06	9	35.03	34.65	-1	2,070	-0.05%
2019/06/20	3	34.50	1	34.70	34.55	2	2,057	0.10%
2019/06/19	4	34.70	1	34.40	34.40	3	2,078	0.14%
2019/06/18	0	0.00	3	34.58	34.70	-3	2,061	-0.15%
2019/06/17	30	35.10	29	35.39	34.85	1	2,070	0.05%
2019/06/14	0	0.00	1	34.05	33.80	-1	2,016	-0.05%
2019/06/13	3	33.78	3	33.85	33.60	0	2,022	0.00%
2019/06/12	5	34.26	2	34.38	34.30	3	2,045	0.15%
2019/06/11	29	34.24	28	34.40	34.00	1	2,045	0.05%
2019/06/10	0	0.00	1	32.25	32.45	-1	1,978	-0.05%
2019/06/06	4	32.21	0	0.00	31.65	4	1,978	0.20%
2019/06/04	9	31.60	0	0.00	31.40	9	1,980	0.45%
2019/06/03	3	32.10	0	0.00	32.05	3	2,032	0.15%
2019/05/31	5	32.71	6	32.72	32.55	-1	2,041	-0.05%
2019/05/29	2	32.68	1	32.70	32.60	1	2,041	0.05%
2019/05/28	1	31.70	0	0.00	33.15	1	2,048	0.05%
2019/05/27	0	0.00	6	31.55	31.55	-6	2,075	-0.29%
2019/05/24	2	31.80	0	0.00	31.85	2	2,089	0.10%
2019/05/23	1	31.60	0	0.00	31.50	1	2,102	0.05%
2019/05/20	0.1	33.55	0	0.00	33.45	0.1	2,227	0.00%
2019/05/17	2	33.78	0	0.00	33.95	2	2,285	0.09%
2019/05/15	24	36.05	0	0.00	36.15	24	2,541	0.94%
2019/05/14	1	33.15	1	35.10	35.10	0	2,621	0.00%
2019/05/13	2	35.45	0	0.00	35.00	2	2,659	0.08%
2019/05/10	1	35.45	0	0.00	35.60	1	2,744	0.04%
2019/05/09	7	36.55	5	36.17	36.10	2	2,759	0.07%
2019/05/08	5	37.58	0	0.00	37.75	5	2,768	0.18%
2019/05/07	3	38.90	0	0.00	38.50	3	2,814	0.11%
2019/05/06	15	38.73	0	0.00	38.50	15	2,907	0.52%
2019/04/30	1	39.10	2	39.05	39.60	-1	3,570	-0.03%
2019/04/29	4	39.44	13	39.43	39.30	-9	3,562	-0.25%
2019/04/26	7	40.94	17	40.83	40.75	-10	3,544	-0.28%
2019/04/25	1	42.00	3	41.83	42.00	-2	3,523	-0.06%
2019/04/24	3	42.47	2	42.08	42.05	1	3,522	0.03%
2019/04/23	4	42.91	13	42.41	42.50	-9	3,508	-0.26%
2019/04/22	6	43.13	7	43.17	43.30	-1	3,497	-0.03%
2019/04/19	1	41.95	5	42.08	41.80	-4	3,463	-0.12%
2019/04/18	16	42.77	18.1	42.42	41.40	-2.1	3,447	-0.06%
2019/04/17	17	43.88	23	44.02	43.60	-6	3,387	-0.18%
2019/04/16	55	43.70	49	43.53	43.30	6	3,329	0.18%
2019/04/15	98	43.74	89	43.43	44.00	9	3,260	0.28%
2019/04/12	13	41.78	3	41.65	42.00	10	3,118	0.32%
2019/04/11	23	42.51	29	41.81	41.20	-6	3,102	-0.19%
2019/04/10	12	42.03	20	42.06	41.90	-8	3,043	-0.26%
2019/04/09	13	42.38	23	42.37	42.70	-10	3,017	-0.33%
2019/04/08	10	41.48	11	41.50	41.45	-1	2,915	-0.03%
2019/04/03	12	40.93	4	40.95	40.90	8	2,892	0.28%
2019/04/02	16	41.60	4	41.74	41.45	12	2,886	0.42%
2019/04/01	4	41.29	7	41.35	40.95	-3	2,858	-0.10%
2019/03/29	9	40.13	10	40.29	40.00	-1	2,810	-0.04%
2019/03/28	42	41.59	34	41.62	40.70	8	2,797	0.29%
2019/03/27	54	41.21	27	41.25	41.60	27	2,738	0.99%
2019/03/26	2	39.20	0	0.00	39.00	2	2,635	0.08%
2019/03/25	6	39.53	6	39.27	38.95	0	2,649	0.00%
2019/03/22	11	39.64	11	39.68	40.50	0	2,641	0.00%
2019/03/20	4	39.38	2	39.40	39.15	2	2,631	0.08%
2019/03/19	3	39.28	1	39.20	39.15	2	2,632	0.08%
2019/03/18	23	39.37	1	39.55	39.35	22	2,645	0.83%
2019/03/15	0	0.00	1	39.20	39.45	-1	2,655	-0.04%
2019/03/14	1	38.50	4	38.75	38.50	-3	2,645	-0.11%
2019/03/13	9	38.53	0	0.00	38.35	9	2,674	0.34%
2019/03/12	3	38.63	4	39.14	38.50	-1	2,703	-0.04%
2019/03/11	7	38.89	11	38.85	38.85	-4	2,736	-0.15%
2019/03/08	10	38.31	28	37.70	38.45	-18	2,814	-0.64%
2019/03/07	13	38.65	8	38.41	38.00	5	2,872	0.17%
2019/03/06	1	40.35	3	40.80	40.05	-2	2,892	-0.07%
2019/03/05	1	40.60	1	40.70	40.60	0	2,926	0.00%
2019/03/04	11	40.70	13	40.59	40.65	-2	2,959	-0.07%
2019/02/27	9	39.82	7	40.20	40.00	2	2,970	0.07%
2019/02/26	33	40.79	22	41.25	40.20	11	2,979	0.37%
2019/02/25	2	41.13	2	41.05	40.75	0	3,017	0.00%
2019/02/22	11	41.04	1	41.25	40.75	10	3,024	0.33%
2019/02/21	39	41.58	39	41.70	41.50	0	3,023	0.00%
2019/02/20	24	41.01	18	41.06	41.10	6	2,984	0.20%
2019/02/19	24	42.48	52	42.44	41.40	-28	2,963	-0.94%
2019/02/18	10	40.58	24	41.00	41.10	-14	2,940	-0.48%
2019/02/15	40	43.34	41	43.09	42.00	-1	2,897	-0.03%
2019/02/14	53	42.97	56	43.06	43.25	-3	2,836	-0.11%
2019/02/13	39	41.18	34	41.11	41.10	5	2,698	0.19%
2019/02/12	26	40.05	2	39.98	39.55	24	2,629	0.91%
2019/02/11	49	39.66	48	40.12	39.80	1	2,624	0.04%
2019/01/30	4	37.98	8	38.00	38.00	-4	2,563	-0.16%
2019/01/29	8	37.57	7	37.54	37.45	1	2,623	0.04%
2019/01/28	5	38.38	8	38.48	38.20	-3	2,676	-0.11%
2019/01/25	35	38.09	23	38.13	38.10	12	2,673	0.45%
2019/01/24	209	38.01	209	38.03	38.30	0	2,630	0.00%	大買/大賣/
2019/01/23	34	36.00	39	36.32	37.00	-5	2,159	-0.23%
2019/01/22	2	33.98	7	33.75	33.65	-5	2,019	-0.25%
2019/01/21	2	33.53	2	33.78	33.50	0	2,031	0.00%
2019/01/18	3	32.97	9	33.42	33.55	-6	2,082	-0.29%
2019/01/17	0	0.00	1	33.55	32.75	-1	2,130	-0.05%
2019/01/16	2	32.95	1	33.20	33.10	1	2,164	0.05%
2019/01/15	1	32.40	2	32.38	32.05	-1	2,188	-0.05%
2019/01/14	6	31.97	2	31.90	32.00	4	2,229	0.18%
2019/01/11	3	33.18	4	32.83	32.65	-1	2,273	-0.04%
2019/01/10	1	33.50	3	33.50	33.60	-2	2,281	-0.09%
2019/01/09	0	0.00	1	33.40	33.30	-1	2,315	-0.04%
2019/01/08	1	32.90	0	0.00	32.90	1	2,370	0.04%
2019/01/04	1	31.35	1	31.60	32.30	0	2,508	0.00%
2019/01/03	5	33.27	6	33.14	32.85	-1	2,569	-0.04%
2019/01/02	4	33.61	2	34.10	33.75	2	2,641	0.08%
2018/12/28	0	0.00	1	33.90	34.00	-1	2,704	-0.04%
2018/12/27	2	34.13	2	34.18	33.65	0	2,816	0.00%
2018/12/26	0	0.00	1	33.70	33.60	-1	2,819	-0.04%
2018/12/24	1	34.95	1	35.30	34.90	0	2,839	0.00%
2018/12/22	0	0.00	1	34.50	34.50	-1	2,854	-0.04%
2018/12/21	6	33.63	3	33.45	34.65	3	2,869	0.10%
2018/12/20	3	34.03	0	0.00	33.95	3	2,864	0.10%
2018/12/19	5	35.37	4	35.14	34.85	1	2,869	0.03%
2018/12/18	5	35.16	5	35.37	35.15	0	2,888	0.00%
2018/12/17	4	36.69	3	37.07	36.20	1	2,898	0.03%
2018/12/14	7	37.16	5	37.04	36.90	2	2,936	0.07%
2018/12/13	2	37.83	2	37.55	37.55	0	2,962	0.00%
2018/12/12	1	36.75	1	37.30	37.10	0	2,975	0.00%
2018/12/11	0	0.00	2	35.90	36.00	-2	2,989	-0.07%
2018/12/10	3	36.20	2	35.85	36.05	1	3,033	0.03%
2018/12/07	9	37.22	6	37.43	37.50	3	3,078	0.10%
2018/12/06	32	36.99	33	36.74	36.50	-1	3,194	-0.03%
2018/12/05	19	39.01	7	38.99	38.65	12	3,204	0.37%
2018/12/04	60	40.42	11	40.65	40.00	49	3,221	1.52%
2018/12/03	13	40.62	25	39.82	40.80	-12	3,242	-0.37%
2018/11/30	0	0.00	43	37.83	38.00	-43	3,177	-1.35%
2018/11/29	33	37.71	23	37.54	36.50	10	3,152	0.32%
2018/11/28	11	36.10	5	36.18	36.30	6	3,150	0.19%
2018/11/27	2	35.18	7	34.83	35.50	-5	3,147	-0.16%
2018/11/26	0	0.00	3	34.27	34.30	-3	3,164	-0.09%
2018/11/23	1	33.70	4	34.21	33.75	-3	3,191	-0.09%
2018/11/22	33	35.27	10	35.30	33.80	23	3,231	0.71%
2018/11/21	1	33.55	1	33.95	34.70	0	3,255	0.00%
2018/11/20	6	33.90	31	34.00	34.10	-25	3,288	-0.76%
2018/11/19	5	34.40	3	34.58	34.50	2	3,308	0.06%
2018/11/16	3	34.45	4	34.68	34.10	-1	3,358	-0.03%
2018/11/15	3	33.47	5	33.56	33.70	-2	3,416	-0.06%
2018/11/14	2	34.70	3	35.15	34.40	-1	3,500	-0.03%
2018/11/13	5	33.48	7	33.36	35.30	-2	3,790	-0.05%
2018/11/12	10	36.00	17	35.82	35.55	-7	3,909	-0.18%
2018/11/09	12	35.41	11	35.37	35.45	1	3,940	0.03%
2018/11/08	21	36.39	6	36.02	35.10	15	3,953	0.38%
2018/11/07	9	35.55	11	35.85	36.00	-2	3,938	-0.05%
2018/11/06	43	36.13	16	35.73	34.85	27	3,983	0.68%
2018/11/05	60	36.76	42	36.49	37.35	18	3,980	0.45%
2018/11/02	14	35.50	10	35.23	35.00	4	3,990	0.10%
2018/11/01	17	34.51	12	34.23	34.80	5	3,981	0.13%
2018/10/31	8	32.91	7	33.09	33.00	1	4,014	0.02%
2018/10/30	9	31.71	6	31.65	31.70	3	4,161	0.07%
2018/10/29	8	31.94	6	31.78	32.00	2	4,148	0.05%
2018/10/26	9	31.74	8	31.73	32.35	1	4,163	0.02%
2018/10/25	30	33.55	25	33.08	32.30	5	4,145	0.12%
2018/10/24	8	34.95	8	35.08	35.35	0	4,114	0.00%
2018/10/23	5	35.30	1	35.60	34.90	4	4,101	0.10%
2018/10/22	3	35.63	6	35.48	36.05	-3	4,080	-0.07%
2018/10/19	13	33.95	9	33.94	34.25	4	4,066	0.10%
2018/10/18	3	35.00	13	35.64	35.40	-10	4,033	-0.25%
2018/10/17	6	35.85	14	35.86	35.50	-8	4,051	-0.20%
2018/10/16	21	35.43	21	35.64	35.50	0	4,109	0.00%
2018/10/15	23	34.41	23	34.42	34.50	0	4,119	0.00%
2018/10/12	6	31.53	9	32.07	32.35	-3	4,089	-0.07%
2018/10/11	15	31.39	4	31.46	31.35	11	4,057	0.27%
2018/10/09	22	36.36	14	35.84	34.80	8	4,030	0.20%
2018/10/08	10	38.21	6	37.90	37.85	4	4,021	0.10%
2018/10/05	17	40.65	22	40.43	39.80	-5	4,160	-0.12%
2018/10/03	0	0.00	1	45.15	44.60	-1	4,111	-0.02%
2018/10/02	2	46.20	3	46.37	45.60	-1	4,132	-0.02%
2018/10/01	6	45.16	6	45.38	46.15	0	4,158	0.00%
2018/09/28	2	44.90	2	45.30	44.50	0	4,241	0.00%
2018/09/27	0	0.00	5	45.00	44.75	-5	4,267	-0.12%
2018/09/26	2	46.25	3	46.33	45.40	-1	4,284	-0.02%
2018/09/25	14	45.39	15	44.90	46.30	-1	4,307	-0.02%
2018/09/21	2	44.20	1	44.00	44.50	1	4,321	0.02%
2018/09/20	9	43.87	6	43.75	43.30	3	4,336	0.07%
2018/09/19	2	45.70	3	45.82	45.00	-1	4,340	-0.02%
2018/09/18	7	45.54	7	45.84	44.85	0	4,366	0.00%
2018/09/17	12	46.78	8	46.61	46.95	4	4,410	0.09%
2018/09/14	13	46.32	14	46.10	47.90	-1	4,438	-0.02%
2018/09/13	25	44.92	30	45.03	45.05	-5	4,433	-0.11%
2018/09/12	54	43.31	51	43.86	43.20	3	4,445	0.07%
2018/09/11	20	47.13	14	47.01	46.90	6	4,497	0.13%
2018/09/10	6	47.72	9	47.94	46.20	-3	4,775	-0.06%
2018/09/07	7	49.36	5	48.85	49.25	2	4,878	0.04%
2018/09/06	1	50.90	9	50.94	50.50	-8	4,877	-0.16%
2018/09/05	16	51.83	7	51.81	51.40	9	4,910	0.18%
2018/09/04	9	51.32	13	51.84	51.90	-4	4,927	-0.08%
2018/09/03	5	51.02	13	50.64	49.80	-8	4,920	-0.16%
2018/08/31	6	50.95	10	51.04	51.40	-4	4,944	-0.08%
2018/08/30	9	50.97	9	51.19	50.50	0	5,026	0.00%
2018/08/29	20	50.97	20	50.84	50.80	0	5,096	0.00%
2018/08/28	28	50.47	19	50.52	50.70	9	5,122	0.18%
2018/08/27	9	47.89	13	48.12	48.45	-4	5,167	-0.08%
2018/08/24	6	46.76	11	47.13	47.05	-5	5,223	-0.10%
2018/08/23	16	46.40	22	46.74	47.60	-6	5,431	-0.11%
2018/08/22	51	46.80	55	46.73	46.95	-4	5,505	-0.07%
2018/08/21	34	46.01	19	45.55	46.50	15	5,605	0.27%
2018/08/20	85	45.80	83	46.20	44.60	2	5,688	0.04%
2018/08/17	22	50.52	47	50.77	49.20	-25	5,577	-0.45%
2018/08/16	8	54.96	5	54.82	54.60	3	5,737	0.05%
2018/08/15	0	0.00	3	55.30	55.30	-3	5,824	-0.05%
2018/08/14	8	56.23	8	55.51	56.70	0	6,281	0.00%
2018/08/13	23	55.07	18	55.99	55.90	5	6,524	0.08%
2018/08/10	19	59.45	19	58.55	58.20	0	6,505	0.00%
2018/08/09	32	61.78	23	61.73	61.00	9	6,484	0.14%
2018/08/08	30	60.70	31	60.23	60.10	-1	6,496	-0.02%
2018/08/07	20	59.18	30	59.92	60.60	-10	6,623	-0.15%
2018/08/06	48	56.95	49.1	56.29	59.20	-1.1	6,601	-0.02%
2018/08/02	4	60.40	9	60.81	59.80	-5	6,568	-0.08%
2018/08/01	2	59.60	4	60.03	60.30	-2	6,598	-0.03%
2018/07/31	0.1	59.40	3	58.67	59.30	-2.9	6,607	-0.04%
2018/07/30	4	57.90	6	58.78	57.70	-2	6,648	-0.03%
2018/07/27	0	0.00	7	59.50	59.60	-7	6,701	-0.10%
2018/07/26	13	59.16	2	59.60	58.80	11	6,753	0.16%
2018/07/25	20	59.42	8	59.51	58.90	12	6,821	0.18%
2018/07/24	29	58.91	15	58.47	59.60	14	6,847	0.20%
2018/07/23	14	58.74	18	58.41	58.20	-4	6,874	-0.06%
2018/07/20	27	64.68	44	63.56	63.40	-17	6,858	-0.25%
2018/07/19	27	63.54	44	64.00	63.00	-17	6,858	-0.25%
2018/07/18	8	63.21	12	63.04	62.80	-4	6,915	-0.06%
2018/07/17	26	63.80	6	63.98	62.80	20	6,945	0.29%
2018/07/16	32	63.46	29	63.46	63.00	3	6,935	0.04%
2018/07/13	38	63.66	35	63.77	63.80	3	6,892	0.04%
2018/07/12	10	58.68	5	58.06	59.80	5	6,751	0.07%
2018/07/11	6	57.40	5	57.04	58.10	1	6,782	0.01%
2018/07/10	1	56.70	4	56.63	57.50	-3	6,794	-0.04%
2018/07/09	3	55.13	2	55.30	55.20	1	6,819	0.01%
2018/07/06	35	53.80	33	54.28	54.30	2	6,863	0.03%
2018/07/05	6	58.37	3	58.03	57.60	3	6,871	0.04%
2018/07/04	0	0.00	7	58.60	58.60	-7	6,896	-0.10%
2018/07/03	22	60.10	15	59.41	58.50	7	6,918	0.10%
2018/07/02	7	60.90	11	60.94	61.00	-4	6,962	-0.06%
2018/06/29	15	59.89	11	59.67	60.80	4	6,971	0.06%
2018/06/28	8	58.00	5	57.72	58.00	3	6,950	0.04%
2018/06/27	4	59.75	11	59.39	58.80	-7	6,970	-0.10%
2018/06/26	5	59.68	10	59.69	60.00	-5	6,948	-0.07%
2018/06/25	9	61.13	7	61.11	60.90	2	6,964	0.03%
2018/06/22	36	63.19	41	63.53	63.00	-5	7,101	-0.07%
2018/06/21	9	65.14	19	65.05	65.30	-10	7,276	-0.14%
2018/06/20	56	63.15	59	62.15	64.10	-3	7,278	-0.04%
2018/06/19	57	64.63	180	64.36	64.30	-123	7,169	-1.72%	大賣/鉅額交易
2018/06/15	59	71.94	25	72.29	71.40	34	6,933	0.49%
2018/06/14	17	70.26	25	70.62	70.40	-8	6,884	-0.12%
2018/06/13	6	69.52	3	70.97	69.20	3	6,928	0.04%
2018/06/12	11	70.85	42	71.18	70.50	-31	7,086	-0.44%
2018/06/11	22	70.65	99	70.31	70.10	-77	7,271	-1.06%
2018/06/08	40	71.88	28	71.68	71.50	12	7,345	0.16%
2018/06/07	33	73.90	34	74.41	72.90	-1	7,612	-0.01%
2018/06/06	12	72.93	47	73.27	73.00	-35	7,774	-0.45%
2018/06/05	49	72.66	49	72.55	72.10	0	7,830	0.00%
2018/06/04	47	73.24	82	72.88	72.70	-35	7,807	-0.45%
2018/06/01	44	70.49	44	69.98	70.10	0	7,751	0.00%
2018/05/31	49	73.18	34	73.03	70.90	15	7,704	0.19%
2018/05/30	112	73.06	47	73.37	73.00	65	7,571	0.86%	大買/
2018/05/29	44	75.90	106	76.62	74.90	-62	7,497	-0.83%	大賣/
2018/05/28	59	75.69	64	75.82	75.10	-5	7,378	-0.07%
2018/05/25	178	74.35	69	74.24	73.20	109	7,271	1.50%	大買/鉅額交易
2018/05/24	108	73.82	74	74.21	73.80	34	7,205	0.47%	大買/
2018/05/23	92	71.81	71	71.64	70.70	21	7,078	0.30%
2018/05/22	301	71.23	242	72.01	72.20	59	7,194	0.82%	大買/大賣/
2018/05/21	139	66.01	55	68.27	69.40	84	6,877	1.22%	大買/
2018/05/18	40	63.69	9	63.63	63.10	31	6,979	0.44%
2018/05/17	11	66.81	7	66.57	65.30	4	6,951	0.06%
2018/05/16	37	66.30	32	66.41	66.40	5	7,154	0.07%
2018/05/15	36	65.91	39	65.18	67.00	-3	7,358	-0.04%
2018/05/14	12	63.18	14	63.50	63.40	-2	7,452	-0.03%
2018/05/11	15	63.79	6	63.22	62.30	9	7,482	0.12%
2018/05/10	12	63.33	18	63.28	64.50	-6	7,516	-0.08%
2018/05/09	26	62.61	33	61.63	61.90	-7	7,592	-0.09%
2018/05/08	7	61.90	4	62.13	61.40	3	7,650	0.04%
2018/05/07	36	62.44	22	61.88	62.90	14	7,823	0.18%
2018/05/04	20	61.11	34	61.23	61.50	-14	7,886	-0.18%
2018/05/03	8	59.83	13	60.06	59.50	-5	7,912	-0.06%
2018/05/02	5	59.04	14	59.55	60.40	-9	8,047	-0.11%
2018/04/30	28	56.09	31	56.10	57.90	-3	8,141	-0.04%
2018/04/27	6	54.55	6	54.93	54.90	0	8,263	0.00%
2018/04/26	20	56.98	21	55.73	53.70	-1	8,558	-0.01%
2018/04/25	38	56.53	41	56.46	57.10	-3	8,678	-0.03%
2018/04/24	95	56.74	107	55.68	56.00	-12	8,806	-0.14%	大賣/
2018/04/23	12	60.15	6	60.67	59.20	6	9,012	0.07%
2018/04/20	9	61.29	14	60.95	62.10	-5	9,165	-0.05%
2018/04/19	1	61.80	5	62.00	61.90	-4	9,529	-0.04%
2018/04/18	13	60.93	6	61.10	61.20	7	9,643	0.07%
2018/04/17	36	61.07	31	60.84	60.70	5	9,895	0.05%
2018/04/16	23	63.77	21	63.61	63.30	2	10,093	0.02%
2018/04/13	10	62.90	10	63.32	63.50	0	10,590	0.00%
2018/04/12	41	61.24	42	61.73	62.40	-1	10,774	-0.01%
2018/04/11	22	61.73	21	60.95	61.10	1	10,948	0.01%
2018/04/10	13	63.63	18	63.99	63.00	-5	11,167	-0.04%
2018/04/09	5	63.22	4	63.90	62.70	1	11,366	0.01%
2018/04/03	29	64.07	25	63.83	64.10	4	11,541	0.03%
2018/04/02	24	67.30	30	66.78	66.30	-6	11,640	-0.05%
2018/03/31	2	66.70	3	66.23	66.20	-1	11,838	-0.01%
2018/03/30	16	67.05	6	68.25	66.20	10	11,981	0.08%
2018/03/29	17	67.27	12	67.43	67.00	5	12,188	0.04%
2018/03/28	7	67.44	12	67.60	66.20	-5	12,285	-0.04%
2018/03/27	66	70.94	71	70.19	68.40	-5	12,524	-0.04%
2018/03/26	81	69.18	78	69.17	70.60	3	12,551	0.02%
2018/03/23	38	64.49	45	64.00	65.70	-7	12,542	-0.06%
2018/03/22	24	67.02	20	67.06	66.10	4	12,725	0.03%
2018/03/21	5	68.12	5	68.46	67.80	0	12,931	0.00%
2018/03/20	41	67.07	39	67.07	67.20	2	13,239	0.02%
2018/03/19	38	70.07	39	70.27	69.00	-1	13,717	-0.01%
2018/03/16	50	70.57	87	70.34	70.30	-37	13,950	-0.27%
2018/03/15	100	70.97	133	71.25	71.20	-33	14,241	-0.23%	大賣/
2018/03/14	51	67.95	53	68.04	68.90	-2	14,539	-0.01%
2018/03/13	167	67.86	177	68.03	68.00	-10	14,988	-0.07%	大買/大賣/
2018/03/12	94	64.67	104	63.33	65.60	-10	15,185	-0.07%	大賣/
2018/03/09	108	60.00	87	60.21	59.70	21	15,259	0.14%	大買/
2018/03/08	32	58.78	36	58.78	58.40	-4	15,516	-0.03%
2018/03/07	42	58.58	33	58.31	58.00	9	15,768	0.06%
2018/03/06	20	57.89	16	57.85	58.00	4	16,338	0.02%
2018/03/05	64	57.89	75	57.98	56.80	-11	16,639	-0.07%
2018/03/02	25	57.62	27	58.01	58.20	-2	17,129	-0.01%
2018/03/01	19	56.85	19	57.31	57.50	0	17,425	0.00%
2018/02/27	62	57.89	38	57.90	57.20	24	17,791	0.13%
2018/02/26	40	57.62	45	57.27	56.90	-5	17,987	-0.03%
2018/02/23	129	59.04	117	59.21	58.70	12	18,280	0.07%	大買/大賣/
2018/02/22	117	56.56	126	56.84	56.80	-9	18,695	-0.05%	大買/大賣/
2018/02/21	128	53.65	110	53.75	53.40	18	18,942	0.10%	大買/大賣/
2018/02/12	73	52.83	105	52.54	51.60	-32	19,135	-0.17%	大賣/
2018/02/09	7	57.30	0	0.00	57.30	7	19,299	0.04%
2018/02/08	119	64.32	88	64.55	63.60	31	19,581	0.16%	大買/
2018/02/07	238	68.38	131	67.07	64.50	107	19,761	0.54%	大買/大賣/鉅額交易
2018/02/06	40	69.34	158	68.27	67.60	-118	19,925	-0.59%	大賣/鉅額交易
2018/02/05	77	74.99	64	74.87	75.10	13	19,735	0.07%
2018/02/02	70	77.64	73	77.57	78.00	-3	19,966	-0.02%
2018/02/01	63	78.47	61	77.95	77.50	2	20,568	0.01%
2018/01/31	60	76.95	60	76.50	77.50	0	21,135	0.00%
2018/01/30	70	76.78	77	77.10	75.60	-7	21,137	-0.03%
2018/01/29	56	76.30	53	76.84	76.00	3	21,218	0.01%
2018/01/26	52	75.09	50	74.68	75.00	2	21,171	0.01%
2018/01/25	119	77.00	112	76.54	75.00	7	21,192	0.03%	大買/大賣/
2018/01/24	93	75.63	97	74.64	77.30	-4	21,410	-0.02%
2018/01/23	72	76.33	66	76.51	75.50	6	21,282	0.03%
2018/01/22	114	77.13	89	78.18	76.00	25	21,229	0.12%	大買/
2018/01/19	70	80.30	80	80.28	79.60	-10	21,023	-0.05%
2018/01/18	75	80.33	64	79.65	78.70	11	20,894	0.05%
2018/01/17	81	79.42	83	79.46	78.70	-2	20,796	-0.01%
2018/01/16	92	79.32	90	79.27	78.30	2	20,598	0.01%
2018/01/15	84	76.54	110	76.38	80.10	-26	20,533	-0.13%	大賣/
2018/01/12	38	73.07	63	73.32	73.50	-25	20,312	-0.12%
2018/01/11	144	73.29	124	73.41	72.70	20	20,526	0.10%	大買/大賣/
2018/01/10	69	72.04	71	71.98	71.00	-2	20,382	-0.01%
2018/01/09	96	75.61	107	75.24	73.60	-11	20,314	-0.05%	大賣/
2018/01/08	109	83.59	95	82.92	80.80	14	19,997	0.07%	大買/
2018/01/05	102	84.58	62	84.89	84.30	40	20,234	0.20%	大買/
2018/01/04	65	83.13	61	83.06	83.70	4	20,093	0.02%
2018/01/03	62	81.31	59	81.46	80.70	3	19,829	0.02%
2018/01/02	51	80.20	29	80.48	79.90	22	19,745	0.11%