緯軟 (4953)-台新券商分點個股進出

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

緯軟

(4953)

可現股當沖

股價
137.0
漲跌
▼1.5
漲幅
-1.08%
成交量
493張
產業
上櫃資訊服務類股
260人加入追蹤

立即追蹤
本地時間:14:30

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

緯軟 (4953)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/03	34	137.91	11.7	137.41	137.00	22.3	1,684	1.32%
2024/05/02	5.1	138.50	4	138.50	138.50	1.1	1,687	0.07%
2024/04/30	7	138.50	10	138.65	138.50	-3	1,703	-0.18%
2024/04/29	31.1	138.11	12	138.33	138.50	19.1	1,731	1.10%
2024/04/26	35.4	137.14	9	136.89	135.50	26.4	1,793	1.47%
2024/04/25	4	134.50	0	0.00	134.00	4	1,887	0.21%
2024/04/24	16.2	136.00	4	136.13	136.00	12.2	1,903	0.64%
2024/04/23	5	135.30	3	135.00	134.50	2	1,925	0.10%
2024/04/22	16.2	134.07	18.1	135.06	133.50	-1.9	1,963	-0.10%
2024/04/19	2.3	133.99	5.2	135.01	135.00	-2.9	1,965	-0.15%
2024/04/18	8	138.88	4.1	138.99	141.00	3.9	1,963	0.20%
2024/04/17	6.2	136.57	3	137.00	137.00	3.2	1,961	0.16%
2024/04/16	2.6	132.90	4.5	133.47	135.00	-2	1,974	-0.10%
2024/04/15	7.2	138.23	7.6	138.20	137.00	-0.4	1,981	-0.02%
2024/04/12	5.2	143.80	4	143.38	142.50	1.2	1,954	0.06%
2024/04/11	7.1	143.37	30	143.15	143.50	-22.9	1,952	-1.17%
2024/04/10	4.4	145.91	1	146.00	144.00	3.4	1,957	0.17%
2024/04/09	10.1	147.19	5.2	146.39	145.50	5	1,953	0.25%
2024/04/08	9.1	145.00	10.1	145.05	145.00	-1	1,941	-0.05%
2024/04/03	5.3	143.34	3	143.17	143.00	2.3	1,948	0.12%
2024/04/02	4.1	143.13	2	143.75	144.00	2.1	1,987	0.10%
2024/04/01	23	143.00	3	143.00	142.50	20	1,987	1.01%
2024/03/29	6.9	144.34	17.2	144.94	143.50	-10.3	1,988	-0.52%
2024/03/28	7.6	143.33	2.1	142.78	143.00	5.5	1,982	0.28%
2024/03/27	18.6	143.28	6	143.33	144.00	12.6	1,989	0.63%
2024/03/26	42.8	144.43	9.4	143.62	142.00	33.4	1,994	1.67%
2024/03/25	34.1	147.88	8	147.06	146.50	26.1	1,986	1.31%
2024/03/22	25.5	151.47	42.2	153.20	150.00	-16.7	1,999	-0.84%
2024/03/21	40	150.39	45.3	151.09	151.00	-5.3	1,948	-0.27%
2024/03/20	48.3	149.96	43.5	150.42	150.50	4.8	1,941	0.25%
2024/03/19	25.2	151.93	14	152.25	152.50	11.2	1,913	0.59%
2024/03/18	21.1	150.15	23.2	149.80	152.00	-2.1	1,900	-0.11%
2024/03/15	19.1	149.03	21.6	148.95	150.50	-2.5	1,887	-0.13%
2024/03/14	29.2	148.01	21	148.48	147.50	8.2	1,889	0.43%
2024/03/13	20.7	147.66	13.2	148.62	146.00	7.5	1,945	0.39%
2024/03/12	36.3	149.05	17.1	149.29	149.00	19.2	1,955	0.98%
2024/03/11	14.2	145.11	13	145.12	145.00	1.2	2,033	0.06%
2024/03/08	9.4	141.01	16	140.91	142.50	-6.6	2,058	-0.32%
2024/03/07	24.3	144.89	244	146.89	141.00	-219.7	2,088	-10.52%	大賣/鉅額交易
2024/03/06	14	146.43	13	147.27	146.00	1	2,039	0.05%
2024/03/05	9.1	144.79	11	145.09	146.50	-1.9	2,020	-0.09%
2024/03/04	4.1	146.12	13.2	146.34	145.50	-9.1	2,015	-0.45%
2024/03/01	37	145.85	19	145.58	145.50	18	2,006	0.90%
2024/02/29	16	145.09	54	145.22	145.00	-38	2,003	-1.90%
2024/02/27	54.3	147.69	36.3	144.05	144.00	18	2,015	0.89%
2024/02/26	26	149.15	26.7	148.62	147.50	-0.7	2,026	-0.03%
2024/02/23	250.2	154.57	49.4	154.04	152.00	200.8	2,040	9.84%	大買/鉅額交易
2024/02/22	62.3	150.70	57	150.93	150.00	5.3	1,964	0.27%
2024/02/21	42.8	148.50	43	148.37	148.00	-0.2	1,908	-0.01%
2024/02/20	84.3	148.94	65.4	148.63	149.50	18.8	1,848	1.02%
2024/02/19	2	141.00	7	140.93	140.50	-5	1,690	-0.30%
2024/02/16	15	143.87	13.6	142.44	142.00	1.4	1,695	0.08%
2024/02/15	5.1	141.72	23.1	140.75	142.00	-17.9	1,681	-1.07%
2024/02/05	3.5	135.18	8	134.88	135.00	-4.5	1,649	-0.27%
2024/02/02	8	135.81	3.5	135.80	136.00	4.5	1,655	0.27%
2024/02/01	8.6	134.30	12.9	134.14	134.00	-4.2	1,679	-0.25%
2024/01/31	11.2	138.84	2	138.25	137.00	9.2	1,709	0.54%
2024/01/30	5.7	140.11	19.1	139.79	140.50	-13.5	1,705	-0.79%
2024/01/29	1	138.00	1	138.00	140.50	0	1,703	0.00%
2024/01/26	10	139.70	9.4	139.31	138.00	0.7	1,699	0.04%
2024/01/25	4	139.13	7	138.64	137.50	-3	1,681	-0.18%
2024/01/24	1.1	138.05	6	138.58	138.00	-4.9	1,686	-0.29%
2024/01/23	11.2	140.62	21.1	139.17	138.50	-10	1,689	-0.59%
2024/01/22	29.6	142.58	30.4	142.41	142.50	-0.8	1,662	-0.05%
2024/01/19	61.3	140.70	26.8	140.82	141.50	34.4	1,599	2.15%
2024/01/18	5	136.40	6.1	135.93	136.50	-1.1	1,507	-0.07%
2024/01/17	13	136.62	4.2	137.10	136.50	8.8	1,495	0.59%
2024/01/16	48	136.29	8.7	136.94	135.50	39.4	1,479	2.66%
2024/01/15	0.2	132.50	2.3	132.43	132.00	-2.1	1,446	-0.15%
2024/01/12	3.1	130.69	2	130.75	130.50	1.1	1,445	0.07%
2024/01/11	4	132.25	2	132.50	133.00	2	1,445	0.14%
2024/01/10	4	134.38	10	135.25	132.00	-6	1,450	-0.41%
2024/01/09	7.1	134.71	4.1	134.39	134.00	3	1,447	0.21%
2024/01/08	1.3	130.92	3	130.67	131.50	-1.7	1,439	-0.12%
2024/01/05	2.3	129.57	0.2	130.00	130.00	2.1	1,451	0.15%
2024/01/04	7.2	129.42	30	129.63	128.50	-22.8	1,467	-1.55%
2024/01/03	0.4	132.20	13	131.50	131.50	-12.6	1,490	-0.84%
2024/01/02	1	132.00	4	132.00	133.00	-3	1,550	-0.19%
2023/12/29	8.4	129.93	6.1	131.00	132.00	2.3	1,551	0.15%
2023/12/28	31.9	131.11	48	130.44	130.50	-16.1	1,545	-1.04%
2023/12/27	4	137.38	3	139.50	136.50	1	1,531	0.07%
2023/12/26	4.1	138.11	3.1	137.48	138.50	1.1	1,563	0.07%
2023/12/25	0.2	136.00	7	136.21	136.00	-6.9	1,564	-0.44%
2023/12/22	10.3	136.66	7.1	136.09	136.00	3.2	1,568	0.20%
2023/12/21	14.1	135.57	10.1	136.56	136.00	4	1,563	0.26%
2023/12/20	10.1	138.65	2.6	137.85	137.50	7.5	1,557	0.48%
2023/12/19	36.1	138.31	18.3	137.74	139.50	17.8	1,544	1.15%
2023/12/18	13.1	136.27	6	136.00	137.00	7.1	1,519	0.47%
2023/12/15	9.2	134.89	1.3	135.23	135.00	7.9	1,524	0.52%
2023/12/14	9.6	138.40	14	138.71	138.00	-4.4	1,516	-0.29%
2023/12/13	6.1	137.83	14	137.34	138.00	-8	1,507	-0.53%
2023/12/12	4	137.13	20.4	137.43	139.00	-16.4	1,504	-1.09%
2023/12/11	16.3	138.81	52.1	138.16	137.50	-35.9	1,528	-2.35%
2023/12/08	48.2	143.59	43.2	143.04	142.50	4.9	1,534	0.32%
2023/12/07	24.4	137.45	32.1	138.17	138.50	-7.7	1,477	-0.52%
2023/12/06	132.2	138.60	80.7	137.25	135.50	51.5	1,478	3.48%	大買/
2023/12/05	20.5	133.06	12.5	133.15	135.50	7.9	1,469	0.54%
2023/12/04	21.1	131.67	25.5	132.13	132.50	-4.4	1,423	-0.31%
2023/12/01	5.2	126.92	5	127.50	127.50	0.2	1,365	0.01%
2023/11/30	12	127.00	5	126.10	127.00	7	1,360	0.52%
2023/11/29	15	126.17	6	127.08	126.50	9	1,359	0.66%
2023/11/28	34	123.97	30	123.50	123.50	4	1,350	0.30%
2023/11/27	9	125.17	7	124.14	123.50	2	1,349	0.15%
2023/11/24	6	127.83	10.1	127.40	127.50	-4.1	1,340	-0.31%
2023/11/22	21.7	127.80	12.6	126.42	129.00	9.2	1,296	0.71%
2023/11/21	2	122.50	3	123.50	122.50	-1	1,259	-0.08%
2023/11/20	3	121.67	4.4	121.80	121.50	-1.4	1,267	-0.11%
2023/11/17	1	120.50	3	120.17	120.50	-2	1,271	-0.16%
2023/11/16	3	120.17	1.1	119.94	120.00	1.9	1,288	0.15%
2023/11/15	15	121.53	6	122.50	120.50	9	1,303	0.69%
2023/11/14	37	120.20	9.1	120.05	120.50	27.9	1,380	2.02%
2023/11/13	9	121.39	6	121.58	121.00	3	1,429	0.21%
2023/11/10	5	120.90	13	120.73	121.00	-8	1,436	-0.56%
2023/11/09	21	122.50	25.2	123.73	122.00	-4.1	1,460	-0.28%
2023/11/08	19.2	121.69	25.3	121.55	121.50	-6.1	1,460	-0.42%
2023/11/07	8.1	116.49	4.1	116.37	116.50	4.1	1,437	0.28%
2023/11/06	3	115.17	5	116.00	115.50	-2	1,474	-0.14%
2023/11/03	7	112.07	1	114.00	113.00	6	1,501	0.40%
2023/11/02	5.2	111.50	1	111.00	111.50	4.2	1,576	0.27%
2023/11/01	1	107.00	1	108.00	107.50	0	1,673	0.00%
2023/10/31	3.1	110.29	3.5	110.29	108.50	-0.4	1,715	-0.02%
2023/10/30	0.1	115.50	0	0.00	115.00	0.1	1,771	0.01%
2023/10/27	0	115.50	3	115.00	114.50	-3	1,838	-0.16%
2023/10/26	2	115.25	2	115.75	114.50	0	1,986	0.00%
2023/10/25	1	117.00	0	0.00	118.00	1	2,076	0.05%
2023/10/24	1	117.50	46	115.47	117.50	-45	2,246	-2.00%
2023/10/23	15	115.47	2	116.00	114.50	13	2,496	0.52%
2023/10/20	4	114.50	12	114.21	115.00	-8	2,784	-0.29%
2023/10/19	7	114.93	5	116.00	116.00	2	2,977	0.07%
2023/10/18	23.1	114.57	12.3	115.35	114.50	10.8	3,306	0.33%
2023/10/17	2.3	118.80	2.1	117.34	117.00	0.2	3,473	0.01%
2023/10/16	3.2	119.73	5	118.00	118.00	-1.8	3,491	-0.05%
2023/10/13	3.4	123.44	28	123.32	122.00	-24.6	3,540	-0.69%
2023/10/12	59.5	123.32	6	123.25	124.00	53.5	3,556	1.51%
2023/10/11	48.3	121.98	9	122.61	120.50	39.3	3,617	1.09%
2023/10/06	16	124.69	22.3	124.84	124.50	-6.3	3,738	-0.17%
2023/10/05	1	119.50	7	119.57	119.50	-6	3,774	-0.16%
2023/10/04	7.1	119.29	2	119.50	119.00	5.1	3,805	0.13%
2023/10/03	8	123.63	7	122.21	122.00	1	3,803	0.03%
2023/10/02	17.2	122.60	33.1	122.59	123.50	-15.9	3,794	-0.42%
2023/09/28	3	117.67	31	117.50	117.50	-28	3,759	-0.74%
2023/09/27	0	0.00	9	116.50	117.50	-9	3,760	-0.24%
2023/09/26	4	114.75	1	115.50	114.50	3	3,764	0.08%
2023/09/25	5	116.70	2.3	116.96	116.50	2.7	3,773	0.07%
2023/09/22	10	115.75	11.2	115.57	116.50	-1.2	3,780	-0.03%
2023/09/21	5.1	114.31	5	115.20	115.00	0.1	3,776	0.00%
2023/09/20	4.4	116.23	3	117.33	115.50	1.4	3,771	0.04%
2023/09/19	4	119.25	6.1	118.44	117.50	-2.1	3,759	-0.06%
2023/09/18	12	120.71	14	120.64	120.00	-2	3,753	-0.05%
2023/09/15	30.1	122.12	6.1	122.42	122.00	24	3,750	0.64%
2023/09/14	51.1	123.97	50	124.28	123.50	1.1	3,729	0.03%
2023/09/13	21	122.55	36.1	122.83	122.00	-15.1	3,690	-0.41%
2023/09/12	14	120.79	31.6	121.87	122.50	-17.6	3,666	-0.48%
2023/09/11	73	120.10	40.8	117.39	117.00	32.2	3,640	0.89%
2023/09/08	53.4	122.08	46.5	121.81	121.50	6.9	3,597	0.19%
2023/09/07	3.2	116.37	2	117.00	116.00	1.2	3,489	0.03%
2023/09/06	15	117.43	8.2	116.88	117.00	6.8	3,500	0.19%
2023/09/05	2	116.00	5.2	115.96	117.00	-3.2	3,508	-0.09%
2023/09/04	3.9	116.68	4.1	115.62	116.50	-0.2	3,529	-0.01%
2023/09/01	6.5	114.62	4.2	115.34	114.00	2.3	3,545	0.06%
2023/08/31	3	114.33	2	114.50	115.50	1	3,568	0.03%
2023/08/30	4	115.50	10.2	115.66	115.00	-6.2	3,593	-0.17%
2023/08/29	1	115.00	6.2	113.26	114.00	-5.2	3,613	-0.14%
2023/08/28	4.2	113.67	8.2	114.38	114.00	-4	3,607	-0.11%
2023/08/25	3.5	116.03	5.5	117.05	115.50	-2	3,597	-0.06%
2023/08/24	11.1	120.86	21.2	120.07	119.00	-10.1	3,593	-0.28%
2023/08/23	2	118.75	17.5	119.45	119.50	-15.5	3,584	-0.43%
2023/08/22	8.4	119.48	7.4	120.25	119.00	1	3,609	0.03%
2023/08/21	3.1	117.35	8.2	118.98	118.00	-5.1	3,606	-0.14%
2023/08/18	54.6	121.06	35.1	123.76	118.00	19.5	3,610	0.54%
2023/08/17	41	126.05	36	126.60	127.50	5	3,536	0.14%
2023/08/16	3.3	122.70	3	123.00	123.00	0.3	3,477	0.01%
2023/08/15	9.5	123.76	5	125.20	124.50	4.5	3,480	0.13%
2023/08/14	33.9	122.54	49.5	122.08	122.00	-15.6	3,479	-0.45%
2023/08/11	8.5	127.76	4	127.50	127.00	4.5	3,462	0.13%
2023/08/10	19.2	129.29	10.2	130.23	128.50	9	3,448	0.26%
2023/08/09	8.6	135.07	6.2	135.35	133.50	2.4	3,423	0.07%
2023/08/08	40.9	141.13	47	139.68	138.50	-6.1	3,406	-0.18%
2023/08/07	56.1	143.63	40.5	143.76	144.00	15.6	3,369	0.46%
2023/08/04	21.3	142.33	12.7	141.43	142.50	8.7	3,286	0.26%
2023/08/02	25	146.23	44.4	143.04	142.00	-19.4	3,260	-0.60%
2023/08/01	17.7	152.59	51.9	153.56	150.50	-34.3	3,211	-1.07%
2023/07/31	101.9	163.12	83.7	161.15	157.00	18.2	3,177	0.57%	大買/
2023/07/28	26.3	165.30	36.6	164.09	167.00	-10.4	3,175	-0.33%
2023/07/27	104.7	167.58	126.3	167.76	166.00	-21.6	3,134	-0.69%	大買/大賣/
2023/07/26	188.8	169.19	197	168.18	168.00	-8.2	3,010	-0.27%	大買/大賣/
2023/07/25	267.2	164.94	162.5	163.93	162.00	104.8	2,787	3.76%	大買/大賣/鉅額交易
2023/07/24	112	147.72	128.4	150.74	155.00	-16.4	2,514	-0.65%	大買/大賣/
2023/07/21	288.1	139.56	215.4	139.97	141.00	72.7	2,342	3.10%	大買/大賣/
2023/07/20	80.3	134.47	168.4	136.67	138.50	-88.1	2,030	-4.34%	大賣/
2023/07/19	23	128.13	33.2	127.01	126.00	-10.2	1,871	-0.54%
2023/07/18	35.3	129.50	39.2	128.78	127.00	-4	1,893	-0.21%
2023/07/17	18.2	126.03	31.1	126.60	127.50	-12.9	1,907	-0.67%
2023/07/14	57.5	128.11	64.8	128.70	126.00	-7.3	1,960	-0.37%
2023/07/13	97.6	128.25	114.4	127.00	126.50	-16.8	1,928	-0.87%	大賣/
2023/07/12	87.4	121.31	105.5	121.23	121.00	-18.1	1,891	-0.96%	大賣/
2023/07/11	42.1	115.80	26.4	115.36	116.50	15.7	1,850	0.85%
2023/07/10	9	112.11	13.2	112.20	112.00	-4.2	1,834	-0.23%
2023/07/07	25.4	113.53	19.3	114.36	113.00	6.1	1,853	0.33%
2023/07/06	12.2	111.39	21.3	112.43	111.00	-9.1	1,884	-0.48%
2023/07/05	8	113.06	7.1	112.58	113.00	0.9	1,929	0.05%
2023/07/04	17.3	110.69	15	110.63	111.00	2.3	1,937	0.12%
2023/07/03	12	115.88	10.3	115.42	116.00	1.7	1,950	0.09%
2023/06/30	22	114.00	14.8	113.99	113.50	7.2	2,007	0.36%
2023/06/29	8.3	112.04	3	112.33	111.00	5.3	2,040	0.26%
2023/06/28	9.5	110.64	36.2	110.88	110.50	-26.7	2,060	-1.30%
2023/06/27	7	112.29	6	112.08	112.00	1	2,095	0.05%
2023/06/26	8.1	112.96	4	113.38	112.50	4.1	2,143	0.19%
2023/06/21	35.2	115.80	16.9	115.66	116.00	18.3	2,301	0.80%
2023/06/20	2.3	112.50	1.1	112.55	113.00	1.2	2,345	0.05%
2023/06/19	8.6	111.83	12.1	113.09	114.50	-3.5	2,417	-0.14%
2023/06/16	12.4	114.84	4	114.88	114.00	8.4	2,514	0.33%
2023/06/15	7	117.07	13	117.19	117.00	-6	2,620	-0.23%
2023/06/14	6.2	115.69	3	116.17	115.50	3.2	2,682	0.12%
2023/06/13	3.3	116.50	11	116.55	116.50	-7.7	2,708	-0.29%
2023/06/12	6.1	115.08	17	115.44	115.50	-10.9	2,720	-0.40%
2023/06/09	9.1	115.90	8	116.00	116.50	1.1	2,719	0.04%
2023/06/08	23.3	117.84	13	117.85	117.00	10.3	2,739	0.38%
2023/06/07	13	121.27	12	121.58	121.00	1	2,763	0.04%
2023/06/06	19.6	119.77	5.4	120.70	118.50	14.2	2,790	0.51%
2023/06/05	17.1	123.58	33	123.18	124.50	-15.9	2,800	-0.57%
2023/06/02	35.3	121.08	16.1	120.99	119.50	19.2	2,844	0.68%
2023/06/01	8	119.19	7	119.36	119.50	1	2,907	0.03%
2023/05/31	1	119.50	7	119.29	119.00	-6	2,973	-0.20%
2023/05/30	7	118.36	59.2	118.37	118.50	-52.2	2,984	-1.75%
2023/05/29	5.3	119.35	15	119.67	120.00	-9.7	3,048	-0.32%
2023/05/26	19.2	119.15	14	120.04	117.00	5.2	3,099	0.17%
2023/05/25	12.1	121.12	20	120.10	120.50	-7.9	3,096	-0.25%
2023/05/24	28.1	121.59	28.1	122.00	121.50	0	3,081	0.00%
2023/05/23	8	119.88	11.2	120.25	121.00	-3.2	3,060	-0.11%
2023/05/22	0	0.00	3	118.17	117.50	-3	3,049	-0.10%
2023/05/19	15.5	117.83	9	117.56	116.50	6.5	3,050	0.21%
2023/05/18	54.1	121.75	13	121.65	120.50	41.1	3,038	1.35%
2023/05/17	2	118.75	37	116.49	118.00	-35	3,084	-1.13%
2023/05/16	17	116.76	32	117.45	115.50	-15	3,120	-0.48%
2023/05/15	12	117.67	23	116.67	116.00	-11	3,110	-0.35%
2023/05/12	7.1	118.86	120.2	118.60	121.00	-113.1	3,090	-3.66%	大賣/鉅額交易
2023/05/11	61.5	120.49	65	119.92	117.50	-3.5	3,069	-0.12%
2023/05/10	25	123.84	93.1	123.41	123.50	-68.1	3,025	-2.25%
2023/05/09	25	123.76	37.5	124.42	122.50	-12.5	3,004	-0.42%
2023/05/08	25.1	126.58	49.4	126.52	125.50	-24.3	2,973	-0.82%
2023/05/05	30.1	125.80	32.1	125.64	125.00	-2	2,947	-0.07%
2023/05/04	179.8	128.67	149.5	128.11	125.50	30.3	2,915	1.04%	大買/大賣/
2023/05/03	37.1	128.52	70	126.54	130.00	-32.9	2,766	-1.19%
2023/05/02	87	125.60	34.4	124.97	125.00	52.6	2,710	1.94%
2023/04/28	81.5	121.11	56.3	120.73	122.50	25.1	2,662	0.94%
2023/04/27	9	115.00	44	115.07	116.50	-35	2,627	-1.33%
2023/04/26	71.1	116.82	42	115.95	115.50	29.1	2,611	1.11%
2023/04/25	17	115.53	113	115.31	114.50	-96	2,591	-3.70%	大賣/
2023/04/24	9.1	117.74	70.2	117.04	118.00	-61.1	2,565	-2.38%
2023/04/21	30.5	115.44	97.2	115.04	114.50	-66.7	2,545	-2.62%
2023/04/20	95.8	122.96	70	120.81	119.00	25.8	2,493	1.04%
2023/04/19	85.3	127.75	74.2	128.45	126.00	11.2	2,416	0.46%
2023/04/18	20.2	125.47	47	125.89	124.00	-26.8	2,328	-1.15%
2023/04/17	114	126.12	72.3	126.49	126.00	41.7	2,281	1.83%	大買/
2023/04/14	69	121.01	36.2	120.80	121.50	32.8	2,162	1.52%
2023/04/13	12	118.54	7.4	118.81	119.00	4.6	2,101	0.22%
2023/04/12	22.2	119.91	14	119.71	120.00	8.2	2,080	0.39%
2023/04/11	30	121.65	17	122.12	122.00	13	2,050	0.63%
2023/04/10	65.2	120.37	59.7	119.19	122.00	5.5	1,996	0.27%
2023/04/07	38.4	117.65	13	117.35	116.50	25.4	1,942	1.31%
2023/04/06	38	116.11	19	116.13	118.00	19	1,924	0.99%
2023/03/31	86	119.54	147	120.33	117.00	-61	1,895	-3.22%	大賣/
2023/03/30	122.1	118.73	245	119.17	118.50	-122.9	1,818	-6.76%	大買/大賣/鉅額交易
2023/03/29	62	116.25	29	116.24	116.00	33	1,777	1.86%
2023/03/28	60.1	115.90	35	115.54	116.50	25.1	1,756	1.43%
2023/03/27	192.4	117.97	29	120.00	116.50	163.4	1,714	9.53%	大買/鉅額交易
2023/03/24	183.1	121.61	78	122.29	120.00	105.1	1,665	6.31%	大買/鉅額交易
2023/03/23	58	116.75	86	115.16	117.00	-28	1,498	-1.87%
2023/03/22	66.1	116.66	33	117.18	116.50	33.1	1,444	2.29%
2023/03/21	101.5	116.56	171	116.28	115.00	-69.5	1,374	-5.06%	大買/大賣/
2023/03/20	130.2	115.66	94.1	115.85	115.00	36.1	1,271	2.84%	大買/
2023/03/17	74	111.93	45.2	110.59	111.50	28.8	1,152	2.50%
2023/03/16	27	104.57	27	104.85	104.00	0	1,092	0.00%
2023/03/15	15.1	107.71	15	108.50	107.50	0.1	1,071	0.01%
2023/03/14	10	106.85	15	107.57	108.00	-5	1,075	-0.47%
2023/03/13	42.1	107.02	36.2	108.29	109.00	5.9	1,079	0.55%
2023/03/10	30.3	109.60	67	108.81	108.50	-36.7	1,056	-3.47%
2023/03/09	28	115.84	24	115.04	113.00	4	1,014	0.39%
2023/03/08	14	117.32	21	117.57	117.50	-7	961	-0.73%
2023/03/07	41	116.95	41.1	116.34	117.00	-0.1	933	-0.01%
2023/03/06	53	113.89	35	113.71	113.00	18	859	2.10%
2023/03/03	17	109.03	25.5	110.31	114.00	-8.5	773	-1.10%
2023/03/02	8.3	102.65	11	103.18	104.00	-2.7	698	-0.39%
2023/03/01	38	106.79	24	107.48	104.00	14	690	2.03%
2023/02/24	30	105.47	19.2	105.74	106.00	10.8	632	1.71%
2023/02/23	64.1	101.15	7	100.66	99.60	57.1	563	10.12%
2023/02/22	5	96.44	7	97.46	97.50	-2	542	-0.37%
2023/02/21	1	97.50	2	97.55	97.20	-1	546	-0.18%
2023/02/20	7	97.96	4	97.50	97.90	3	554	0.54%
2023/02/17	17	96.38	5	96.02	95.90	12	550	2.18%
2023/02/16	14	96.60	3	96.77	97.40	11	546	2.01%
2023/02/15	61.2	100.58	68	99.10	95.40	-6.8	539	-1.26%
2023/02/14	29	97.61	39.4	98.32	102.00	-10.4	462	-2.24%
2023/02/13	3	91.53	7.3	92.63	93.00	-4.3	413	-1.05%
2023/02/10	1	90.50	40	91.30	90.20	-39	413	-9.43%
2023/02/09	1	91.50	0	0.00	91.30	1	416	0.24%
2023/02/08	2	92.80	6	93.20	92.00	-4	416	-0.96%
2023/02/07	0	0.00	4	91.50	91.50	-4	414	-0.96%
2023/02/06	0	90.60	0	0.00	90.60	0	414	0.00%
2023/02/03	0.1	90.51	2.3	90.83	90.40	-2.2	414	-0.53%
2023/02/02	0	0.00	11	91.07	91.70	-11	412	-2.67%
2023/02/01	0	90.80	4	90.45	90.70	-4	406	-0.98%
2023/01/31	1	90.50	6	90.65	90.20	-5	403	-1.24%
2023/01/30	1	90.00	0	0.00	90.70	1	400	0.25%
2023/01/17	0	0.00	1	90.60	89.40	-1	395	-0.25%
2023/01/16	3.1	88.95	2	89.20	89.30	1.1	393	0.27%
2023/01/13	3	88.07	5.2	89.16	87.60	-2.2	386	-0.57%
2023/01/12	0	0.00	1	86.70	87.50	-1	379	-0.26%
2023/01/11	12	86.51	2	86.90	87.10	10	377	2.65%
2023/01/10	2	86.00	2	85.55	86.10	0	375	0.00%
2023/01/09	0.4	85.06	1	85.10	84.70	-0.6	372	-0.17%
2023/01/05	12	83.59	1	83.30	83.20	11	371	2.96%
2023/01/04	11	84.19	0	0.00	84.00	11	370	2.97%
2023/01/03	11	83.34	2	84.05	84.50	9	371	2.43%
2022/12/30	2	83.00	1	83.10	82.70	1	369	0.27%
2022/12/28	3	81.27	3	81.23	81.20	0	368	0.00%
2022/12/27	3	81.77	0	0.00	82.60	3	366	0.82%
2022/12/26	1	81.70	0	0.00	81.40	1	364	0.27%
2022/12/21	5.1	81.50	4	81.80	81.50	1.1	365	0.30%
2022/12/20	2	82.60	0	0.00	82.30	2	361	0.55%
2022/12/16	2	84.60	0	0.00	84.10	2	359	0.56%
2022/12/15	2	86.35	0	0.00	85.80	2	356	0.56%
2022/12/13	3.2	86.52	0	0.00	86.00	3.2	356	0.90%
2022/12/12	3	87.73	2.7	88.11	88.60	0.3	348	0.09%
2022/12/09	8	89.03	4.4	89.53	89.50	3.6	340	1.06%
2022/12/08	1	90.10	10	91.42	91.60	-9	335	-2.68%
2022/12/07	23.2	92.08	17.1	90.88	89.90	6.1	321	1.89%
2022/12/06	31	92.70	25.2	91.66	91.80	5.8	310	1.88%
2022/12/05	4	89.23	9	90.59	91.10	-5	289	-1.73%
2022/12/02	1	86.40	6.2	88.24	88.50	-5.2	273	-1.89%
2022/12/01	19	85.66	2	86.70	86.00	17	257	6.61%
2022/11/30	1	85.00	0	0.00	84.60	1	244	0.41%
2022/11/29	2	83.40	2	85.10	84.90	0	243	0.00%
2022/11/28	2	83.45	2	85.10	84.20	0	226	0.00%
2022/11/25	1	84.20	1	86.20	84.20	0	221	0.00%
2022/11/22	3	83.83	5	85.54	85.60	-2	221	-0.90%
2022/11/21	0	82.90	0	0.00	82.90	0	208	0.00%
2022/11/18	0	82.70	1	84.10	83.70	-1	208	-0.48%
2022/11/16	3	82.23	14	82.30	82.10	-11	185	-5.95%
2022/11/15	25	82.09	2	83.05	84.40	23	171	13.42%
2022/11/14	41	80.80	1	80.90	82.20	40	167	23.87%
2022/11/11	11	80.53	5	81.98	81.20	6	162	3.70%
2022/11/10	3	79.07	4	80.43	81.00	-1	151	-0.66%
2022/11/09	3	78.77	1	79.40	79.90	2	147	1.36%
2022/11/08	7	80.06	1	79.90	78.60	6	144	4.14%
2022/11/07	4	78.28	1	79.20	79.40	3	140	2.14%
2022/11/04	3	80.33	2	80.20	79.50	1	137	0.73%
2022/11/03	3	79.07	1	79.90	79.70	2	136	1.46%
2022/11/02	8	79.70	1	79.20	80.60	7	143	4.88%
2022/10/28	1	76.30	0	0.00	76.00	1	150	0.66%
2022/10/25	1	78.00	0	0.00	76.40	1	152	0.65%
2022/10/24	0	0.00	1	79.60	78.80	-1	152	-0.65%
2022/10/17	0	78.80	0	0.00	77.60	0	156	0.00%
2022/10/11	3	80.07	0	0.00	78.80	3	162	1.84%
2022/10/05	0	0.00	11	82.73	81.70	-11	165	-6.65%
2022/09/30	1	78.50	1	79.00	79.90	0	169	0.00%
2022/09/28	1	80.20	0	0.00	78.30	1	167	0.60%
2022/09/26	5	81.48	13	80.63	80.00	-8	167	-4.77%
2022/09/23	1	84.20	14	84.08	84.00	-13	167	-7.75%
2022/09/22	2	84.90	33	85.05	85.60	-31	169	-18.31%
2022/09/21	2	86.85	1	88.60	85.70	1	169	0.59%
2022/09/16	3	87.57	0	0.00	87.20	3	171	1.75%
2022/09/15	8	89.70	2	89.35	88.30	6	172	3.48%
2022/09/14	2	87.10	1	88.60	88.20	1	168	0.59%
2022/09/13	7	89.14	3	88.50	88.70	4	170	2.35%
2022/09/12	1	87.90	1	88.60	87.70	0	169	0.00%
2022/09/08	41	88.10	5	88.48	87.80	36	170	21.15%
2022/09/07	13	84.46	0	0.00	84.40	13	166	7.81%
2022/09/06	6	85.90	4	87.28	85.10	2	167	1.20%
2022/09/05	11	87.42	3	88.83	87.30	8	166	4.80%
2022/09/02	0	88.90	8.1	88.79	89.10	-8.1	166	-4.86%
2022/09/01	3	87.57	3	87.13	87.20	0	163	0.00%
2022/08/31	68	89.01	1.2	90.13	88.50	66.8	162	41.13%
2022/08/30	28	88.71	8.5	88.03	89.10	19.5	159	12.17%
2022/08/29	0	0.00	1	82.80	84.00	-1	145	-0.69%
2022/08/26	5.1	82.37	1	84.00	84.30	4.1	145	2.79%
2022/08/25	0	0.00	1	83.70	83.60	-1	140	-0.71%
2022/08/19	0	0.00	0	83.50	84.30	0	143	-0.03%
2022/08/18	1	82.80	0	0.00	83.40	1	140	0.71%
2022/08/15	0	0.00	1	84.00	83.90	-1	138	-0.72%
2022/08/12	1	82.50	0	0.00	82.20	1	135	0.74%
2022/08/11	3	83.33	1	85.10	83.00	2	134	1.48%
2022/08/10	1.1	83.10	0.1	83.10	83.30	1	133	0.73%
2022/08/09	0.1	84.15	3.1	84.57	83.60	-3	133	-2.24%
2022/08/08	1.1	81.81	0	82.30	82.60	1	126	0.81%
2022/08/05	1	81.00	9.2	81.87	81.90	-8.2	125	-6.53%
2022/08/03	1	77.80	0	0.00	77.80	1	124	0.80%
2022/08/02	1	77.10	0	0.00	77.60	1	126	0.79%
2022/07/29	2	78.35	0	0.00	78.10	2	132	1.51%
2022/07/25	0	0.00	2	76.40	77.00	-2	134	-1.48%
2022/07/22	0.2	75.60	0	0.00	75.40	0.2	132	0.15%
2022/07/21	1	73.60	0	0.00	75.10	1	138	0.72%
2022/07/20	1.1	74.79	0	0.00	73.90	1.1	140	0.75%
2022/07/19	1	74.60	0	0.00	74.50	1	143	0.70%
2022/07/18	0	78.00	1	77.70	77.90	-1	143	-0.67%
2022/07/14	0.1	75.50	0	0.00	75.50	0.1	139	0.08%
2022/07/11	1	75.70	0	0.00	75.20	1	148	0.67%
2022/07/01	1.2	72.63	0	0.00	72.30	1.2	221	0.55%
2022/06/30	1.2	76.17	0.6	77.11	75.30	0.6	220	0.27%
2022/06/29	2	77.75	0	0.00	77.50	2	224	0.89%
2022/06/28	1	79.30	2	79.05	78.70	-1	244	-0.41%
2022/06/27	3	79.43	1	80.50	80.50	2	246	0.81%
2022/06/23	1	77.50	0	0.00	78.90	1	260	0.38%
2022/06/22	1	79.30	0	0.00	78.00	1	258	0.39%
2022/06/20	2	79.35	0	0.00	78.30	2	257	0.78%
2022/06/17	2.3	80.23	2	80.50	80.60	0.3	257	0.11%
2022/06/16	1	82.10	0.4	82.87	81.50	0.6	258	0.24%
2022/06/15	2	82.90	20	82.42	82.70	-18	272	-6.61%
2022/06/14	1	82.60	0	0.00	83.00	1	273	0.37%
2022/06/10	1	85.00	0	0.00	85.60	1	275	0.36%
2022/06/09	1	86.10	0	0.00	86.00	1	277	0.36%
2022/06/08	1	86.20	2.1	86.39	86.20	-1.1	276	-0.41%
2022/05/30	0	85.00	0	0.00	85.30	0	284	0.00%
2022/05/24	0	0.00	1	82.60	82.20	-1	290	-0.34%
2022/05/18	0.1	83.30	0	0.00	82.60	0.1	296	0.03%
2022/05/16	1.1	81.91	0	0.00	82.00	1.1	298	0.37%
2022/05/13	1	81.30	0	0.00	81.80	1	301	0.33%
2022/05/10	1.1	83.72	0	0.00	84.50	1.1	322	0.33%
2022/05/09	5	86.08	1	87.10	84.50	4	320	1.25%
2022/05/06	4	86.40	4	87.93	87.80	0	316	0.00%
2022/05/05	0	0.00	4.2	90.34	90.90	-4.2	313	-1.33%
2022/05/04	1	88.80	0	0.00	88.40	1	313	0.32%
2022/04/29	0	0.00	1	88.70	87.40	-1	314	-0.32%
2022/04/28	2	86.05	0	0.00	86.20	2	315	0.63%
2022/04/27	1.2	85.09	0	0.00	85.70	1.2	316	0.39%
2022/04/26	3	88.00	0	0.00	88.50	3	313	0.96%
2022/04/25	1.1	88.88	0	0.00	88.50	1.1	311	0.34%
2022/04/22	2	91.25	4	91.00	91.00	-2	307	-0.65%
2022/04/21	1	92.00	0	0.00	92.20	1	306	0.33%
2022/04/20	0	0.00	9	93.01	92.90	-9	306	-2.94%
2022/04/19	1	91.60	5	92.60	92.40	-4	309	-1.29%
2022/04/18	5	93.40	4	93.58	92.50	1	311	0.32%
2022/04/15	5	94.64	4	94.83	94.00	1	310	0.32%
2022/04/14	1.3	95.66	3	96.67	96.00	-1.7	310	-0.56%
2022/04/13	6	95.62	2	96.50	96.80	4	311	1.29%
2022/04/12	22.2	97.86	4	98.93	96.70	18.2	311	5.84%
2022/04/11	5	97.84	10.2	98.41	98.50	-5.2	291	-1.77%
2022/04/08	8	96.93	10.2	97.12	95.90	-2.2	272	-0.81%
2022/04/07	2.2	92.58	2	92.60	91.30	0.2	253	0.07%
2022/04/06	0.2	95.00	0	0.00	94.60	0.2	255	0.06%
2022/04/01	3	95.13	1	95.20	95.40	2	254	0.79%
2022/03/31	7	95.86	9.3	97.22	96.20	-2.3	249	-0.94%
2022/03/30	0	0.00	1	93.20	93.20	-1	228	-0.44%
2022/03/29	2	94.15	0	0.00	93.10	2	226	0.88%
2022/03/28	13	93.83	16.2	93.64	94.20	-3.2	222	-1.45%
2022/03/25	0	0.00	0	90.50	90.70	0	209	0.00%
2022/03/24	0	0.00	1	89.70	89.90	-1	209	-0.48%
2022/03/23	0	90.90	0	0.00	90.50	0	209	0.00%
2022/03/22	0.1	90.89	1	91.20	91.00	-0.9	211	-0.45%
2022/03/21	2	90.15	0	0.00	90.10	2	210	0.95%
2022/03/18	13.5	89.65	14.4	89.97	90.50	-0.9	210	-0.43%
2022/03/17	0	0.00	1.1	87.62	86.40	-1.1	198	-0.53%
2022/03/16	1	85.50	0	0.00	85.40	1	197	0.51%
2022/03/15	2	85.85	1	86.00	85.60	1	202	0.49%
2022/03/14	3	86.60	0	0.00	86.60	3	223	1.34%
2022/03/10	1	88.90	1	88.70	88.60	0	227	0.00%
2022/03/09	0	0.00	3	86.23	86.50	-3	223	-1.34%
2022/03/08	0	85.80	0	0.00	84.80	0	224	0.01%
2022/03/04	0	87.80	0	0.00	87.90	0	221	0.00%
2022/03/03	0	0.00	2.5	88.80	88.60	-2.5	222	-1.12%
2022/03/02	1	87.30	2	87.80	88.20	-1	221	-0.45%
2022/03/01	0	0.00	3	88.10	88.10	-3	220	-1.36%
2022/02/25	1	86.10	0	0.00	85.70	1	220	0.45%
2022/02/24	2	86.00	0	0.00	85.60	2	219	0.91%
2022/02/22	4	86.85	0	0.00	87.00	4	219	1.82%
2022/02/21	0	89.80	1	89.60	88.70	-1	219	-0.46%
2022/02/18	1	87.10	1	89.10	88.70	0	217	0.00%
2022/02/17	1	87.60	0	0.00	87.70	1	217	0.46%
2022/02/16	0	89.00	0	0.00	88.40	0	217	0.00%
2022/02/15	1	89.10	5	89.28	88.40	-4	216	-1.84%
2022/02/14	0	89.90	0	0.00	90.10	0	215	0.00%
2022/02/11	0	0.00	2	89.35	89.40	-2	208	-0.96%
2022/02/10	4	88.45	4	88.85	89.80	0	209	0.00%
2022/02/09	3	87.17	4	87.03	87.10	-1	198	-0.50%
2022/02/08	0	0.00	1	86.10	85.90	-1	199	-0.50%
2022/01/26	2	83.60	0	0.00	83.20	2	203	0.98%
2022/01/25	3	84.03	0	0.00	83.40	3	204	1.47%
2022/01/24	0	84.00	3	84.40	84.30	-3	204	-1.46%
2022/01/21	2	84.85	0	0.00	84.60	2	204	0.98%
2022/01/20	1	86.00	3	85.73	85.50	-2	204	-0.98%
2022/01/19	1	85.30	1	85.60	85.60	0	204	0.00%
2022/01/18	3	86.30	0	0.00	86.30	3	203	1.48%
2022/01/14	2	86.20	3	86.13	86.40	-1	204	-0.48%
2022/01/13	0	0.00	1	87.40	87.20	-1	205	-0.49%
2022/01/12	4	87.05	0	0.00	86.80	4	205	1.96%
2022/01/11	0	88.58	2	89.50	88.40	-2	201	-0.97%
2022/01/10	3	88.67	7	89.09	88.70	-4	196	-2.04%
2022/01/07	3	87.10	2	88.00	87.00	1	192	0.52%
2022/01/06	49	91.20	49	89.30	88.60	0	189	0.00%
2022/01/05	0	89.30	3	89.00	89.40	-3	188	-1.58%
2022/01/04	0.1	88.60	3	88.90	88.60	-2.9	183	-1.57%
2022/01/03	0	88.17	5	88.02	88.70	-5	182	-2.72%
2021/12/30	0.1	87.62	6	88.00	88.10	-5.9	181	-3.26%
2021/12/29	10	88.67	10	88.22	88.30	0	180	0.00%
2021/12/28	0	0.00	2	86.40	86.40	-2	176	-1.14%
2021/12/27	0.3	85.90	1	86.60	85.90	-0.7	177	-0.39%
2021/12/24	0	85.40	0	0.00	85.50	0	178	0.01%
2021/12/22	1	85.70	2	85.80	85.80	-1	180	-0.56%
2021/12/21	0	0.00	3	85.10	85.20	-3	178	-1.68%
2021/12/20	2	84.60	2	84.55	84.40	0	177	0.00%
2021/12/17	0	85.00	0	0.00	84.70	0	176	0.01%
2021/12/15	0	84.50	0	0.00	84.20	0	175	0.01%
2021/12/14	4.1	84.85	0.1	85.00	84.10	3.9	174	2.25%
2021/12/13	6.1	86.50	0	0.00	85.90	6.1	170	3.57%
2021/12/10	1	86.61	1.1	87.35	86.70	0	168	-0.03%
2021/12/09	9	87.36	0	0.00	86.70	9	167	5.39%
2021/12/08	14	88.44	23	89.29	88.10	-9	161	-5.53%
2021/12/07	4	84.40	1	84.90	84.70	3	138	2.17%
2021/12/06	1	84.00	1	84.20	83.90	0	137	0.00%
2021/12/03	1	85.00	0	0.00	84.60	1	134	0.75%
2021/12/02	0	84.60	2	84.50	84.40	-2	135	-1.48%
2021/12/01	0	0.00	4	85.25	85.30	-4	134	-2.97%
2021/11/30	3	84.40	35	84.41	84.30	-32	134	-23.75%
2021/11/29	8.1	83.43	1	83.10	83.90	7.1	134	5.26%
2021/11/26	2	85.36	0	0.00	84.80	2	133	1.54%
2021/11/25	1	86.30	0	0.00	86.30	1	131	0.76%
2021/11/24	2	86.50	0	0.00	86.20	2	131	1.53%
2021/11/23	3	87.13	0	0.00	86.70	3	129	2.31%
2021/11/19	1.1	88.25	2	87.95	87.10	-0.9	131	-0.69%
2021/11/18	0	0.00	1.1	88.09	87.80	-1.1	133	-0.79%
2021/11/17	1	87.90	0	0.00	87.90	1	133	0.75%
2021/11/16	2	87.90	2.1	88.11	87.80	-0.1	135	-0.07%
2021/11/15	1	87.40	3	87.33	87.40	-2	134	-1.48%
2021/11/12	1	86.10	0	0.00	86.70	1	135	0.74%
2021/11/10	1.1	87.60	1	88.40	87.50	0.1	135	0.04%
2021/11/09	1	87.70	4	87.18	87.90	-3	137	-2.19%
2021/11/08	1	84.60	2	84.70	85.10	-1	140	-0.71%
2021/11/04	1	84.80	0	0.00	84.80	1	152	0.66%
2021/11/03	0	0.00	11	84.34	85.00	-11	157	-6.96%
2021/11/02	1	85.10	2	83.80	83.70	-1	165	-0.60%
2021/11/01	1	84.90	1	84.80	84.90	0	166	0.00%
2021/10/29	4	85.05	0	0.00	84.80	4	165	2.41%
2021/10/28	7	85.90	0	0.00	85.80	7	166	4.22%
2021/10/26	0	0.00	2	85.60	85.40	-2	170	-1.18%
2021/10/22	0	0.00	1	87.00	84.90	-1	183	-0.54%
2021/10/19	0	0.00	34	83.73	83.60	-34	216	-15.72%
2021/10/15	0	0.00	1	84.40	84.40	-1	229	-0.44%
2021/10/14	0	0.00	2.4	83.73	83.50	-2.4	236	-1.02%
2021/10/13	1	82.70	3	83.57	83.40	-2	237	-0.84%
2021/10/08	0	0.00	1	83.30	83.20	-1	239	-0.42%
2021/10/07	0	0.00	0.2	81.80	82.00	-0.2	246	-0.06%
2021/10/06	1	80.30	0.1	81.40	80.30	0.9	260	0.34%
2021/10/05	1.1	81.31	2	80.90	81.20	-0.9	267	-0.33%
2021/10/01	2	83.65	1.1	83.53	83.20	1	293	0.33%
2021/09/30	0.1	85.39	0.1	85.00	84.90	0	295	-0.02%
2021/09/29	5.2	84.90	0	0.00	84.60	5.2	298	1.73%
2021/09/28	1	86.50	0	0.00	86.00	1	308	0.32%
2021/09/27	1.1	86.96	0	88.00	87.10	1.1	310	0.35%
2021/09/24	2	87.05	1.1	87.29	87.10	0.9	313	0.30%
2021/09/23	4	85.80	8	86.83	86.80	-4	314	-1.27%
2021/09/22	1	84.90	0.1	87.00	85.60	0.9	314	0.30%
2021/09/17	2	85.20	0	0.00	85.50	2	315	0.63%
2021/09/15	0.1	85.00	0	0.00	85.40	0.1	321	0.03%
2021/09/14	1	86.10	0.5	86.00	85.70	0.5	325	0.15%
2021/09/13	3	85.93	1	86.00	86.10	2	326	0.61%
2021/09/10	1	86.60	0	0.00	86.40	1	329	0.30%
2021/09/08	1.4	87.28	0	0.00	86.60	1.4	333	0.41%
2021/09/02	0.1	90.20	1	90.40	90.50	-0.9	338	-0.27%
2021/09/01	0	0.00	1	90.40	90.30	-1	339	-0.29%
2021/08/31	0	91.90	0	0.00	90.90	0	341	0.00%
2021/08/30	0	0.00	1	90.30	90.90	-1	343	-0.29%
2021/08/27	2	90.90	2	90.85	90.90	0	344	0.00%
2021/08/26	0.2	90.00	2	90.00	90.00	-1.8	345	-0.52%
2021/08/25	1	88.20	1	89.40	89.40	0	346	0.00%
2021/08/24	4.3	87.58	2.1	87.60	88.00	2.2	346	0.65%
2021/08/20	1	84.90	0	0.00	84.00	1	348	0.29%
2021/08/19	0.2	85.20	0	0.00	85.00	0.2	347	0.05%
2021/08/18	0	0.00	1	87.50	87.50	-1	347	-0.29%
2021/08/17	2	85.88	0	0.00	85.70	2	348	0.58%
2021/08/16	2	86.60	0	0.00	86.50	2	348	0.58%
2021/08/13	2	88.75	0	0.00	88.10	2	347	0.58%
2021/08/12	3.2	90.22	0	0.00	90.20	3.2	346	0.91%
2021/08/11	12.1	96.90	2	98.85	96.00	10.1	340	2.95%
2021/08/10	1.4	96.68	3	95.10	95.10	-1.6	335	-0.49%
2021/08/09	3.3	96.96	0	0.00	96.60	3.3	341	0.97%
2021/08/06	5.3	98.02	4	97.98	97.70	1.3	341	0.37%
2021/08/05	1	99.70	0	0.00	99.70	1	344	0.29%
2021/08/04	0	0.00	3	100.33	100.00	-3	360	-0.83%
2021/08/03	0	100.00	1	101.00	101.00	-1	370	-0.27%
2021/08/02	0	0.00	1	100.00	100.00	-1	370	-0.27%
2021/07/30	1	100.00	0	0.00	99.50	1	376	0.27%
2021/07/29	2	98.70	31	98.36	99.40	-29	377	-7.68%
2021/07/28	9	98.83	15	98.95	98.00	-6	380	-1.57%
2021/07/27	48	104.50	21.3	104.12	102.50	26.7	379	7.04%
2021/07/26	7	101.64	7	101.71	101.50	0	363	0.00%
2021/07/23	4	100.25	7	100.43	100.00	-3	358	-0.84%
2021/07/22	3	100.00	5	100.60	100.00	-2	359	-0.56%
2021/07/21	4	100.88	16	101.75	100.50	-12	356	-3.37%
2021/07/20	6	101.00	15	101.27	101.50	-9	350	-2.56%
2021/07/19	2	100.25	1	100.00	100.50	1	347	0.29%
2021/07/16	6	101.25	1	101.50	101.00	5	357	1.40%
2021/07/15	0	0.00	3	100.50	100.50	-3	359	-0.83%
2021/07/14	23	100.91	5.1	101.61	100.00	17.9	365	4.89%
2021/07/13	6	102.42	4	102.13	102.50	2	364	0.56%
2021/07/12	3	100.20	1.4	99.93	101.00	1.6	363	0.45%
2021/07/09	8.1	101.07	4	101.63	101.50	4.1	364	1.13%
2021/07/08	5.2	100.63	38	99.34	100.00	-32.8	381	-8.60%
2021/07/07	2	98.05	37	98.05	98.20	-35	374	-9.36%
2021/07/06	3	98.50	1	99.20	98.00	2	388	0.51%
2021/07/05	3	99.80	7	98.49	99.90	-4	410	-0.96%
2021/07/01	1	95.90	0	0.00	94.80	1	470	0.21%
2021/06/30	1	95.50	1	96.10	95.90	0	476	0.00%
2021/06/25	1	96.80	5.1	97.25	96.20	-4.1	545	-0.75%
2021/06/24	0.1	96.00	0	0.00	96.10	0.1	548	0.01%
2021/06/23	1	93.40	0	0.00	95.10	1	553	0.18%
2021/06/22	0.1	94.00	0	0.00	93.50	0.1	572	0.01%
2021/06/21	25	93.93	0.1	95.10	93.60	24.9	576	4.32%
2021/06/18	2	95.80	0	0.00	95.40	2	587	0.35%
2021/06/17	1	96.10	0	0.00	95.80	1	599	0.17%
2021/06/16	3	96.23	0	0.00	95.90	3	620	0.48%
2021/06/15	1	95.30	30	95.38	95.30	-29	653	-4.44%
2021/06/11	1	95.00	21	95.04	95.30	-20	692	-2.89%
2021/06/10	0.1	95.95	1	96.10	96.10	-0.9	796	-0.12%
2021/06/09	1	93.90	1	94.00	93.90	0	948	0.00%
2021/06/08	1	94.00	0	0.00	93.70	1	1,064	0.09%
2021/06/07	3	94.27	25	93.06	93.90	-22	1,089	-2.02%
2021/06/04	0	0.00	16	95.66	95.00	-16	1,092	-1.46%
2021/06/03	3	96.23	0	0.00	96.30	3	1,098	0.27%
2021/06/02	2	96.95	0	0.00	96.20	2	1,121	0.18%
2021/05/31	1	97.30	0	0.00	97.80	1	1,138	0.09%
2021/05/28	1	98.50	1	96.70	97.70	0	1,142	0.00%
2021/05/27	1	93.80	0	0.00	95.20	1	1,141	0.09%
2021/05/26	0	0.00	1	95.00	94.40	-1	1,145	-0.09%
2021/05/21	35	93.57	1	94.20	93.90	34	1,157	2.94%
2021/05/20	1	92.50	1	94.00	92.30	0	1,162	0.00%
2021/05/19	0	0.00	3	93.10	93.10	-3	1,163	-0.26%
2021/05/17	1	88.70	1	86.20	88.20	0	1,164	0.00%
2021/05/14	2	93.75	4	93.58	92.50	-2	1,157	-0.17%
2021/05/13	0	0.00	1	92.50	92.60	-1	1,157	-0.09%
2021/05/12	3	91.37	2	91.35	92.50	1	1,145	0.09%
2021/05/11	2.1	96.71	28	98.14	95.80	-26	1,129	-2.30%
2021/05/10	0	0.00	1	101.50	100.00	-1	1,122	-0.09%
2021/05/07	1	102.00	42	101.33	102.00	-41	1,127	-3.64%
2021/05/06	0	0.00	20	98.53	99.90	-20	1,123	-1.78%
2021/05/04	2.2	99.61	6	97.97	98.00	-3.8	1,122	-0.34%
2021/05/03	7.2	100.92	0	0.00	99.90	7.2	1,114	0.64%
2021/04/29	1.3	102.80	42	103.21	103.00	-40.7	1,114	-3.65%
2021/04/28	0	0.00	35	102.56	102.50	-35	1,117	-3.13%
2021/04/27	3	103.00	3	103.00	103.00	0	1,123	0.00%
2021/04/26	0.2	103.50	3	103.83	104.00	-2.8	1,123	-0.25%
2021/04/23	1.3	102.50	0.2	102.20	103.00	1.1	1,122	0.10%
2021/04/22	10	104.05	1	107.50	102.00	9	1,126	0.80%
2021/04/21	1	105.50	0	0.00	106.00	1	1,118	0.09%
2021/04/20	1	104.50	2	104.75	105.50	-1	1,116	-0.09%
2021/04/19	0	0.00	4	102.00	103.00	-4	1,113	-0.36%
2021/04/16	2	104.75	5	104.90	103.00	-3	1,118	-0.27%
2021/04/15	2	102.25	0	0.00	102.50	2	1,112	0.18%
2021/04/14	4	102.75	9	101.00	101.50	-5	1,115	-0.45%
2021/04/13	4	105.00	7	106.36	104.50	-3	1,094	-0.27%
2021/04/12	7	106.71	0	0.00	106.00	7	1,086	0.64%
2021/04/09	16.3	109.21	8	110.44	108.50	8.3	1,072	0.77%
2021/04/08	39.2	112.70	45.1	112.65	112.00	-5.9	1,056	-0.56%
2021/04/07	1.1	108.00	14	108.46	109.00	-12.9	998	-1.29%
2021/04/06	6.3	108.27	4	107.00	107.00	2.3	1,002	0.23%
2021/04/01	4	109.13	5	110.30	108.00	-1	1,000	-0.10%
2021/03/31	0	0.00	2	108.00	108.00	-2	992	-0.20%
2021/03/30	13	108.73	13	108.96	108.50	0	978	0.00%
2021/03/29	1	106.50	2	106.25	105.00	-1	947	-0.11%
2021/03/26	2	105.00	1	104.50	105.00	1	967	0.10%
2021/03/25	3	105.67	7	107.86	105.50	-4	978	-0.41%
2021/03/24	2	104.00	0	0.00	104.50	2	993	0.20%
2021/03/23	5	105.10	3	106.00	104.50	2	1,068	0.19%
2021/03/22	4	107.12	4	106.75	107.00	0	1,059	0.00%
2021/03/19	15	107.23	16	106.63	106.50	-1	1,050	-0.10%
2021/03/18	9.1	106.12	208.1	106.38	105.50	-199.1	1,034	-19.23%	大賣/鉅額交易
2021/03/17	17	107.88	253	107.58	107.50	-236	1,012	-23.30%	大賣/鉅額交易
2021/03/16	67	112.12	173.2	112.08	111.50	-106.2	979	-10.85%	大賣/鉅額交易
2021/03/15	84	107.95	66	108.27	110.00	18	891	2.02%
2021/03/12	35	103.20	71	103.78	106.50	-36	741	-4.86%
2021/03/11	4	97.65	9	98.20	97.20	-5	633	-0.79%
2021/03/10	2	94.95	2	94.75	94.20	0	647	0.00%
2021/03/09	2.1	94.60	4	94.55	94.00	-1.9	657	-0.29%
2021/03/08	10	97.12	18	96.94	95.10	-8	662	-1.21%
2021/03/05	2	93.95	9	94.66	95.10	-7	648	-1.08%
2021/03/04	3	92.10	1	91.30	91.50	2	655	0.30%
2021/03/03	1	91.00	0	0.00	92.10	1	666	0.15%
2021/03/02	0	0.00	1	90.90	90.90	-1	667	-0.15%
2021/02/26	5.2	92.87	7	92.90	92.50	-1.8	673	-0.27%
2021/02/24	2	95.20	0	94.82	94.00	2	682	0.29%
2021/02/23	1	94.60	2	95.20	95.20	-1	684	-0.15%
2021/02/22	3	94.30	0	0.00	94.40	3	687	0.44%
2021/02/19	2	94.60	1	95.00	94.70	1	687	0.15%
2021/02/18	5.3	94.57	0	0.00	95.00	5.3	694	0.76%
2021/02/17	2	93.50	7	94.86	93.70	-5	714	-0.70%
2021/02/05	1	93.30	0	0.00	93.20	1	736	0.14%
2021/02/04	1	92.00	1	92.10	92.20	0	737	0.00%
2021/02/02	1	90.10	0	0.00	90.10	1	780	0.13%
2021/01/29	5	90.10	1	90.30	89.10	4	782	0.51%
2021/01/28	1	91.70	0	0.00	91.20	1	776	0.13%
2021/01/26	0	98.00	0	0.00	92.90	0	770	0.00%
2021/01/25	1	92.50	2	94.05	93.60	-1	768	-0.13%
2021/01/22	2	94.55	1	93.70	93.10	1	765	0.13%
2021/01/21	7	91.18	0	0.00	91.90	7	759	0.93%
2021/01/20	4	92.95	13	92.73	91.70	-9	756	-1.19%
2021/01/18	1	95.90	6	94.72	95.30	-5	750	-0.67%
2021/01/15	2	96.75	15	99.00	96.00	-13	750	-1.73%
2021/01/14	1	98.60	3	99.43	98.40	-2	745	-0.27%
2021/01/13	2	98.20	0	0.00	98.30	2	743	0.27%
2021/01/12	1	99.20	5	98.70	97.50	-4	742	-0.54%
2021/01/11	4	99.93	4	99.20	100.00	0	738	0.00%
2021/01/08	17	98.14	1	99.60	97.10	16	738	2.17%
2021/01/07	2	98.15	9	98.58	98.70	-7	746	-0.94%
2021/01/06	8	95.40	2	95.60	95.50	6	743	0.81%
2021/01/05	9	96.26	7	96.40	96.40	2	742	0.27%
2021/01/04	1	96.90	5	97.38	97.00	-4	743	-0.54%
2020/12/31	1.1	97.88	1	96.90	97.20	0.1	746	0.01%
2020/12/30	3.1	98.48	1	99.20	98.40	2.1	741	0.28%
2020/12/29	12	100.33	13	100.63	99.40	-1	741	-0.13%
2020/12/28	4	98.33	14.1	98.56	98.70	-10.1	730	-1.38%
2020/12/25	2	98.70	5	98.50	99.00	-3	731	-0.41%
2020/12/24	4	99.28	4	99.90	99.00	0	730	0.00%
2020/12/23	11	99.50	14	99.41	99.30	-3	730	-0.41%
2020/12/22	41.1	102.72	48	100.16	98.60	-7	735	-0.95%
2020/12/21	3	101.67	3	101.67	103.00	0	719	0.00%
2020/12/18	21.1	103.16	10	103.10	100.50	11.1	705	1.57%
2020/12/17	37	102.18	38	102.62	100.50	-1	683	-0.15%
2020/12/15	4	97.10	6	96.70	96.00	-2	633	-0.32%
2020/12/14	1	98.70	0	0.00	98.80	1	652	0.15%
2020/12/11	2	96.75	6	95.95	97.10	-4	663	-0.60%
2020/12/10	0	0.00	2	97.20	97.00	-2	661	-0.30%
2020/12/09	3	99.03	11	101.50	98.00	-8	671	-1.19%
2020/12/08	1	97.10	2	97.10	97.00	-1	678	-0.15%
2020/12/07	10	97.00	2	97.45	96.20	8	712	1.12%
2020/12/04	22	100.26	9	100.51	98.00	13	749	1.74%
2020/12/03	1	99.90	2	97.80	99.90	-1	777	-0.13%
2020/12/02	1	98.00	3	98.57	97.20	-2	912	-0.22%
2020/12/01	3	97.47	3	97.43	96.50	0	1,042	0.00%
2020/11/30	12	96.97	10	96.68	97.00	2	1,181	0.17%
2020/11/27	0	0.00	3	94.73	94.80	-3	1,192	-0.25%
2020/11/26	5	93.38	0	0.00	92.80	5	1,202	0.42%
2020/11/25	7	94.04	0	0.00	93.00	7	1,223	0.57%
2020/11/24	29	94.08	7.1	94.57	94.80	21.9	1,301	1.68%
2020/11/20	2	94.70	3	93.53	93.20	-1	1,406	-0.07%
2020/11/19	1	92.90	5	93.58	93.00	-4	1,479	-0.27%
2020/11/18	2	92.25	116	92.04	92.40	-114	1,582	-7.20%	大賣/鉅額交易
2020/11/17	2	93.35	13	93.31	92.30	-11	1,627	-0.68%
2020/11/16	16	93.64	49	93.42	94.00	-33	1,666	-1.98%
2020/11/13	53	92.52	15.4	92.29	93.90	37.6	1,743	2.16%
2020/11/12	2	89.50	1	90.40	89.20	1	1,776	0.06%
2020/11/11	3	90.20	4	90.03	89.40	-1	1,793	-0.06%
2020/11/10	23	91.40	30	91.62	90.60	-7	1,813	-0.39%
2020/11/09	1	88.10	4	87.05	88.10	-3	1,853	-0.16%
2020/11/05	1	86.60	1	87.00	86.50	0	1,898	0.00%
2020/11/04	1	86.00	3	86.10	86.40	-2	1,899	-0.11%
2020/11/03	1	84.00	0	0.00	84.30	1	1,899	0.05%
2020/10/30	0	0.00	8	84.03	83.90	-8	1,901	-0.42%
2020/10/29	2	83.10	4	83.65	83.90	-2	1,904	-0.11%
2020/10/28	1	85.50	11	85.93	85.50	-10	1,902	-0.53%
2020/10/27	5	86.04	3	85.83	85.60	2	1,901	0.11%
2020/10/26	1	86.80	8.2	86.92	87.00	-7.2	1,902	-0.38%
2020/10/23	1	87.50	0	0.00	87.60	1	1,902	0.05%
2020/10/20	2	85.90	0	0.00	86.80	2	1,910	0.10%
2020/10/19	2	87.20	0	0.00	86.80	2	1,911	0.10%
2020/10/16	12	88.35	5	89.30	86.50	7	1,913	0.37%
2020/10/15	13.2	89.06	9	89.29	89.30	4.2	1,907	0.22%
2020/10/14	15.2	87.50	10	87.36	87.30	5.2	1,898	0.27%
2020/10/13	4	86.20	12	86.08	86.20	-8	1,896	-0.42%
2020/10/12	4	85.70	3	85.33	85.30	1	1,899	0.05%
2020/10/08	5	83.94	0	0.00	83.80	5	1,904	0.26%
2020/10/07	3	84.63	3	84.30	84.60	0	1,909	0.00%
2020/10/06	6	85.85	0	0.00	85.80	6	1,908	0.31%
2020/10/05	2	84.55	0	0.00	85.20	2	1,918	0.10%
2020/09/30	0	0.00	43	84.80	85.50	-43	1,940	-2.22%
2020/09/29	1	84.30	1	85.10	84.00	0	1,942	0.00%
2020/09/28	1	83.50	8	83.88	85.00	-7	1,948	-0.36%
2020/09/25	1	82.00	10	82.77	81.70	-9	1,956	-0.46%
2020/09/24	6	86.40	18	86.54	86.00	-12	1,948	-0.62%
2020/09/23	0	0.00	5	88.56	88.40	-5	1,945	-0.26%
2020/09/22	6	87.77	9	89.10	89.20	-3	1,950	-0.15%
2020/09/21	12	88.61	16	88.26	88.00	-4	1,956	-0.20%
2020/09/18	23	90.15	5	89.78	90.30	18	1,954	0.92%
2020/09/17	7	90.10	2	91.20	89.70	5	1,948	0.26%
2020/09/16	8	93.15	7	92.43	92.20	1	1,936	0.05%
2020/09/15	2	94.00	3	94.30	93.70	-1	1,930	-0.05%
2020/09/14	4	92.28	7	93.10	93.50	-3	1,925	-0.16%
2020/09/11	7	91.27	9	91.10	92.40	-2	1,915	-0.10%
2020/09/10	15	92.20	6	91.63	91.00	9	1,899	0.47%
2020/09/09	19	93.58	72	93.77	93.50	-53	1,870	-2.83%
2020/09/08	85	101.27	55	100.74	97.70	30	1,843	1.63%
2020/09/07	108	108.28	87.4	108.15	97.70	20.6	1,800	1.14%	大買/
2020/09/04	102	109.14	108	108.87	108.50	-6	1,679	-0.36%	大買/大賣/
2020/09/03	77	106.11	71	106.85	110.50	6	1,561	0.38%
2020/09/02	45	101.50	19	100.77	100.50	26	1,456	1.79%
2020/09/01	11	100.15	6	100.58	99.00	5	1,521	0.33%
2020/08/31	29	100.42	32	100.78	100.00	-3	1,535	-0.20%
2020/08/28	47	103.65	54	103.13	100.50	-7	1,630	-0.43%
2020/08/27	14	100.04	27	100.12	99.60	-13	1,594	-0.82%
2020/08/26	87	104.44	159	103.65	100.50	-72	1,582	-4.55%	大賣/
2020/08/25	48	101.35	33	101.60	102.50	15	1,532	0.98%
2020/08/24	118	99.83	112	99.60	100.00	6	1,456	0.41%	大買/大賣/
2020/08/21	68	91.88	17.1	91.67	93.90	50.9	1,363	3.73%
2020/08/20	20	88.74	21	87.46	86.80	-1	1,318	-0.08%
2020/08/19	110	93.20	75.4	93.57	93.10	34.6	1,275	2.71%	大買/
2020/08/18	13.2	90.37	32	89.89	89.70	-18.8	1,178	-1.60%
2020/08/17	21	87.87	70	87.90	87.20	-49	1,122	-4.37%
2020/08/14	46	87.25	11	86.43	88.00	35	1,106	3.16%
2020/08/13	55.2	87.33	34	86.71	86.60	21.2	1,080	1.96%
2020/08/12	117	83.09	46	81.58	83.90	71	1,004	7.07%	大買/
2020/08/11	1	77.20	0	0.00	76.30	1	958	0.10%
2020/08/10	0	0.00	36	77.14	77.40	-36	960	-3.75%
2020/08/07	6	76.77	1	77.00	76.80	5	967	0.52%
2020/08/04	3	77.70	4	78.28	77.50	-1	989	-0.10%
2020/08/03	0	0.00	5	76.68	76.70	-5	1,001	-0.50%
2020/07/31	1	76.70	1	77.20	77.00	0	1,013	0.00%
2020/07/30	1	76.40	1	77.00	76.60	0	1,018	0.00%
2020/07/29	2.2	73.93	1	73.70	74.20	1.2	1,023	0.12%
2020/07/28	6	74.62	0	0.00	73.50	6	1,032	0.58%
2020/07/27	11	75.33	1	75.50	75.20	10	1,085	0.92%
2020/07/24	4	77.60	0	0.00	77.30	4	1,089	0.37%
2020/07/23	1	79.00	0	0.00	79.00	1	1,102	0.09%
2020/07/22	12	80.79	4	80.25	79.80	8	1,112	0.72%
2020/07/21	1	80.20	10	79.83	80.20	-9	1,111	-0.81%
2020/07/20	13	76.98	6	76.93	77.20	7	1,112	0.63%
2020/07/17	9	79.02	3	79.80	78.20	6	1,114	0.54%
2020/07/16	13	80.87	1	80.10	80.00	12	1,125	1.07%
2020/07/15	3	82.57	0	0.00	81.80	3	1,126	0.27%
2020/07/14	3.3	85.26	5	85.58	85.90	-1.7	1,160	-0.15%
2020/07/13	11	85.62	0	0.00	85.60	11	1,201	0.92%
2020/07/10	10	86.58	5	86.54	85.90	5	1,216	0.41%
2020/07/09	8	91.15	18	90.28	89.00	-10	1,228	-0.81%
2020/07/08	45	88.31	13	88.68	89.00	32	1,215	2.63%
2020/07/07	2	87.85	9	87.87	87.20	-7	1,218	-0.57%
2020/07/06	49	88.83	18.1	88.64	88.60	30.9	1,220	2.53%
2020/07/03	6	88.03	2	87.35	87.50	4	1,221	0.33%
2020/07/02	6	87.48	3	87.93	87.60	3	1,235	0.24%
2020/07/01	6	86.70	1	86.90	86.80	5	1,233	0.41%
2020/06/30	35.2	86.85	33	86.39	87.30	2.2	1,228	0.18%
2020/06/29	51	82.70	1	82.50	82.40	50	1,217	4.11%
2020/06/24	14	84.24	64	84.68	84.80	-50	1,221	-4.09%
2020/06/23	21	86.20	10	86.29	85.30	11	1,221	0.90%
2020/06/22	16	87.10	7	87.24	87.20	9	1,218	0.74%
2020/06/19	1	88.20	5	88.60	88.20	-4	1,223	-0.33%
2020/06/18	5.3	88.81	8	88.28	88.90	-2.7	1,224	-0.22%
2020/06/17	21	89.12	4	89.08	88.20	17	1,224	1.39%
2020/06/16	55	89.38	8.1	89.26	89.30	46.9	1,228	3.82%
2020/06/15	27	90.41	7	90.46	88.20	20	1,239	1.61%
2020/06/12	25	87.65	53	86.82	91.00	-28	1,236	-2.26%
2020/06/11	9	91.99	36.4	92.62	89.60	-27.4	1,228	-2.23%
2020/06/10	28	94.91	19	94.89	94.70	9	1,219	0.74%
2020/06/09	37	95.64	32	95.73	96.90	5	1,222	0.41%
2020/06/08	175	97.04	195	96.26	94.30	-20	1,214	-1.65%	大買/大賣/
2020/06/05	51	91.35	34	91.13	91.80	17	1,122	1.51%
2020/06/04	343	90.48	116	90.53	90.10	227	1,097	20.69%	大買/大賣/鉅額交易
2020/06/03	47	83.37	28	85.00	87.20	19	983	1.93%
2020/06/02	4	79.30	8	78.91	79.30	-4	941	-0.42%
2020/06/01	14	80.46	23	79.61	80.00	-9	930	-0.97%
2020/05/29	1	75.50	2	76.00	76.10	-1	894	-0.11%
2020/05/28	3	77.40	7	77.31	76.00	-4	908	-0.44%
2020/05/27	1.3	76.60	11	75.97	76.00	-9.7	896	-1.08%
2020/05/26	4	75.93	5	75.84	75.30	-1	900	-0.11%
2020/05/22	4	75.08	1	76.10	74.40	3	902	0.33%
2020/05/21	5	75.52	3	75.90	76.40	2	905	0.22%
2020/05/20	1.4	75.17	1	74.50	74.90	0.4	909	0.04%
2020/05/18	6	72.13	0	0.00	72.20	6	912	0.66%
2020/05/15	2	73.70	2	74.10	73.20	0	916	0.00%
2020/05/14	5	74.92	6	74.90	74.10	-1	917	-0.11%
2020/05/13	3	74.80	7	75.09	76.00	-4	912	-0.44%
2020/05/12	2	76.00	3	77.03	75.80	-1	933	-0.11%
2020/05/11	5	77.54	10	78.90	77.50	-5	932	-0.54%
2020/05/08	6	79.02	5	79.00	78.10	1	928	0.11%
2020/05/07	0.8	78.00	8	77.10	78.00	-7.2	924	-0.78%
2020/05/06	1	76.80	6	76.63	76.50	-5	925	-0.54%
2020/05/05	15	77.09	3	77.50	76.50	12	927	1.29%
2020/05/04	5	75.06	6	76.32	76.40	-1	936	-0.11%
2020/04/30	27	78.49	17	78.25	77.50	10	944	1.06%
2020/04/29	9	74.24	2	74.20	74.50	7	923	0.76%
2020/04/28	12	73.88	3	74.07	74.00	9	956	0.94%
2020/04/27	4	72.58	4	72.38	72.50	0	953	0.00%
2020/04/24	1	70.90	0	0.00	70.80	1	952	0.10%
2020/04/23	1	71.50	2	71.20	71.00	-1	972	-0.10%
2020/04/22	6	68.30	4	69.53	70.60	2	978	0.20%
2020/04/21	8	71.28	1	71.50	69.70	7	979	0.71%
2020/04/20	2	73.60	15	73.49	73.50	-13	981	-1.32%
2020/04/17	23	77.36	13	77.86	74.80	10	977	1.02%
2020/04/16	25.9	75.16	25.5	75.21	75.90	0.3	937	0.04%
2020/04/15	5	70.32	27	70.26	70.40	-22	894	-2.46%
2020/04/14	9	69.52	2	69.70	69.60	7	888	0.79%
2020/04/13	8.3	69.53	29	70.05	70.00	-20.7	876	-2.36%
2020/04/10	11	69.76	0	0.00	69.80	11	879	1.25%
2020/04/09	2	70.85	6	71.90	70.80	-4	918	-0.44%
2020/04/08	3	70.43	14.2	70.75	70.60	-11.2	992	-1.13%
2020/04/07	4	70.18	26	69.53	69.70	-22	985	-2.23%
2020/04/06	17	66.74	3	66.43	67.00	14	970	1.44%
2020/04/01	1	65.80	1	65.70	66.20	0	969	0.00%
2020/03/31	11	66.25	1	66.20	65.80	10	970	1.03%
2020/03/30	5	65.44	17	66.33	65.80	-12	985	-1.22%
2020/03/27	0	0.00	16	65.76	63.80	-16	968	-1.65%
2020/03/26	111	64.29	5	64.46	65.10	106	960	11.04%	大買/鉅額交易
2020/03/25	6	63.70	6	62.83	64.00	0	952	0.00%
2020/03/24	1	58.20	10	58.74	59.50	-9	941	-0.96%
2020/03/23	0	0.00	2	56.20	56.00	-2	939	-0.21%
2020/03/20	1	58.50	1	59.00	58.70	0	940	0.00%
2020/03/19	10	55.71	40	56.91	55.20	-30	933	-3.21%
2020/03/18	8	61.53	7	61.96	60.90	1	928	0.11%
2020/03/17	80	59.95	10	59.03	59.80	70	925	7.56%
2020/03/16	2	66.40	18	63.56	61.40	-16	930	-1.72%
2020/03/13	32	66.28	17.8	65.56	67.70	14.2	938	1.51%
2020/03/12	220	73.34	13	72.76	72.60	207	918	22.53%	大買/鉅額交易
2020/03/11	3	80.97	0	80.60	80.60	3	891	0.33%
2020/03/10	14	80.63	1.7	81.11	82.00	12.3	894	1.38%
2020/03/09	15	82.86	6	82.55	82.20	9	884	1.02%
2020/03/06	0	0.00	12	85.91	85.70	-12	879	-1.36%
2020/03/05	3	85.90	11	86.09	87.70	-8	878	-0.91%
2020/03/04	11	85.25	9	85.83	85.50	2	874	0.23%
2020/03/03	10	89.80	28	86.14	86.80	-18	868	-2.07%
2020/03/02	9	82.93	6	84.47	82.50	3	859	0.35%
2020/02/27	15	85.39	12	85.63	84.00	3	857	0.35%
2020/02/26	13	88.95	9	88.66	87.80	4	862	0.46%
2020/02/25	4	87.38	13	87.88	88.70	-9	863	-1.04%
2020/02/24	8	89.19	9	90.07	88.80	-1	871	-0.11%
2020/02/21	15	91.80	6	91.68	90.60	9	887	1.01%
2020/02/20	1	92.60	10	92.72	92.10	-9	901	-1.00%
2020/02/19	3	91.97	11	92.76	92.10	-8	903	-0.89%
2020/02/18	2	92.15	9	93.00	92.00	-7	910	-0.77%
2020/02/17	1	92.90	9	93.81	92.90	-8	923	-0.87%
2020/02/14	3	94.43	1	94.70	94.30	2	928	0.22%
2020/02/13	4	94.28	11	94.47	94.60	-7	939	-0.74%
2020/02/12	2	92.50	4	92.18	92.00	-2	966	-0.21%
2020/02/11	0	0.00	3	91.57	91.70	-3	965	-0.31%
2020/02/10	0	0.00	3	89.40	90.10	-3	967	-0.31%
2020/02/07	5	90.02	4	91.33	89.10	1	967	0.10%
2020/02/06	7	90.70	2	90.90	90.90	5	964	0.52%
2020/02/05	14	90.01	12	89.78	90.50	2	975	0.21%
2020/02/04	15	90.93	6	90.73	90.40	9	996	0.90%
2020/02/03	23	84.74	8	83.75	84.90	15	991	1.51%
2020/01/31	57	90.87	47	90.82	90.40	10	962	1.04%
2020/01/30	12	96.80	6	96.80	96.80	6	937	0.64%
2020/01/20	1	109.50	3	108.67	107.50	-2	931	-0.22%
2020/01/17	8	110.38	15	110.00	109.50	-7	934	-0.75%
2020/01/16	8	108.44	11	108.95	108.50	-3	930	-0.32%
2020/01/15	3	108.00	6	108.17	107.00	-3	955	-0.31%
2020/01/14	8	107.81	7	107.93	108.00	1	960	0.10%
2020/01/13	2	105.75	1	106.00	106.00	1	948	0.11%
2020/01/10	2	106.25	2	106.00	105.50	0	958	0.00%
2020/01/09	1	107.00	3	106.33	106.00	-2	964	-0.21%
2020/01/08	12	104.29	7	105.21	104.00	5	979	0.51%
2020/01/07	10	106.40	10	106.25	106.00	0	1,003	0.00%
2020/01/06	14	109.00	13	108.12	108.00	1	1,016	0.10%
2020/01/03	52	111.24	45	111.14	110.50	7	1,057	0.66%
2020/01/02	44.4	112.02	81	111.34	112.50	-36.7	1,026	-3.57%
2019/12/31	1	106.00	0	0.00	105.50	1	959	0.10%
2019/12/30	6	105.50	12	105.96	106.00	-6	981	-0.61%
2019/12/27	3	105.83	6	105.50	106.00	-3	1,002	-0.30%
2019/12/26	1	105.50	3	106.00	105.50	-2	1,014	-0.20%
2019/12/25	17	106.79	46	106.72	106.00	-29	1,027	-2.82%
2019/12/24	1	104.00	0	0.00	104.00	1	1,042	0.10%
2019/12/23	3	105.00	2	105.00	105.00	1	1,071	0.09%
2019/12/20	2	104.00	1	104.50	104.50	1	1,167	0.09%
2019/12/19	3	104.83	2	104.75	104.00	1	1,318	0.08%
2019/12/18	4	104.88	5	104.70	104.50	-1	1,327	-0.08%
2019/12/17	5	104.40	2	104.00	104.50	3	1,339	0.22%
2019/12/16	9	104.33	0	0.00	104.50	9	1,369	0.66%
2019/12/13	31	104.66	7	103.64	103.00	24	1,408	1.70%
2019/12/12	2	105.74	8	106.00	105.00	-6	1,438	-0.42%
2019/12/11	8	107.69	19	107.71	107.50	-11	1,482	-0.74%
2019/12/10	14	106.86	19.1	107.19	108.00	-5.1	1,512	-0.34%
2019/12/09	3	105.33	3	105.17	103.50	0	1,548	0.00%
2019/12/06	2	105.25	2	105.50	105.50	0	1,654	0.00%
2019/12/05	3.2	104.02	5	103.90	104.50	-1.9	1,693	-0.11%
2019/12/02	5	102.10	11	101.86	104.00	-6	1,759	-0.34%
2019/11/29	4.5	103.39	5	103.50	103.00	-0.5	1,773	-0.03%
2019/11/28	2	103.25	4	104.00	103.50	-2	1,799	-0.11%
2019/11/27	5	103.80	2	103.75	103.50	3	1,828	0.16%
2019/11/26	1	104.50	6	104.67	105.00	-5	1,862	-0.27%
2019/11/25	11	105.77	11	106.23	105.00	0	1,929	0.00%
2019/11/22	2	104.00	3	104.83	104.00	-1	1,948	-0.05%
2019/11/21	2	103.25	7	103.86	104.00	-5	2,009	-0.25%
2019/11/20	20	101.95	11	102.25	102.50	9	2,142	0.42%
2019/11/19	23	102.48	7	102.93	101.50	16	2,343	0.68%
2019/11/18	3	104.67	3	104.50	104.50	0	2,371	0.00%
2019/11/15	16	104.56	10.1	104.85	105.00	5.9	2,412	0.24%
2019/11/14	31	104.69	9	105.17	105.00	22	2,433	0.90%
2019/11/13	3	107.50	0	0.00	107.00	3	2,456	0.12%
2019/11/12	8	106.44	9	106.94	107.00	-1	2,489	-0.04%
2019/11/11	36	109.81	18.4	109.58	107.00	17.6	2,539	0.69%
2019/11/08	2	106.75	0	0.00	106.50	2	2,541	0.08%
2019/11/07	31	106.27	9	106.72	107.50	22	2,662	0.83%
2019/11/06	7	107.36	1.2	107.50	107.50	5.8	2,698	0.21%
2019/11/05	13	110.12	3	109.50	109.00	10	2,737	0.37%
2019/11/04	4	110.75	8	111.44	110.00	-4	2,770	-0.14%
2019/11/01	20.3	109.99	15	110.53	111.50	5.3	2,811	0.19%
2019/10/31	7	106.43	2	108.25	106.00	5	2,798	0.18%
2019/10/30	0	0.00	1	109.00	108.50	-1	2,823	-0.04%
2019/10/29	8	109.81	7	109.93	108.50	1	2,874	0.03%
2019/10/28	2	110.75	3	111.00	110.50	-1	2,895	-0.03%
2019/10/25	1	111.00	1	113.00	110.00	0	2,913	0.00%
2019/10/24	11	111.86	31	111.55	112.00	-20	2,977	-0.67%
2019/10/23	29.2	111.65	6	111.50	111.50	23.2	3,072	0.75%
2019/10/22	12	108.92	4	109.00	108.50	8	3,071	0.26%
2019/10/21	2	108.00	4	108.13	108.50	-2	3,123	-0.06%
2019/10/18	5	107.60	4	107.75	108.00	1	3,233	0.03%
2019/10/17	5	106.40	2	106.00	107.00	3	3,260	0.09%
2019/10/16	6	106.50	6.1	107.07	106.50	-0.1	3,324	0.00%
2019/10/15	9	108.11	22	108.36	108.50	-13	3,385	-0.38%
2019/10/14	11.5	105.35	7	106.29	105.00	4.5	3,458	0.13%
2019/10/09	28.1	105.55	25	105.72	105.50	3.1	3,485	0.09%
2019/10/08	16.2	110.80	11	110.50	109.50	5.2	3,525	0.15%
2019/10/07	7	114.43	16	113.81	112.00	-9	3,694	-0.24%
2019/10/04	29	114.05	12	114.04	113.50	17	3,818	0.45%
2019/10/03	10	112.65	6	113.08	113.00	4	3,803	0.11%
2019/10/02	6	109.42	12	109.04	112.00	-6	3,800	-0.16%
2019/10/01	9	110.61	9	109.89	109.50	0	3,799	0.00%
2019/09/27	118	110.74	11	110.55	110.00	107	3,810	2.81%	大買/鉅額交易
2019/09/26	5	114.80	6	115.08	114.00	-1	3,805	-0.03%
2019/09/25	31	118.76	35	117.81	115.50	-4	3,800	-0.11%
2019/09/24	98.1	117.67	98.1	118.25	117.50	0	3,735	0.00%
2019/09/23	3.2	111.50	8	111.63	110.50	-4.8	3,601	-0.13%
2019/09/20	2.1	112.45	4	111.25	111.50	-1.9	3,603	-0.05%
2019/09/19	19.2	112.09	14.1	111.96	111.00	5.1	3,630	0.14%
2019/09/18	11.2	108.80	46.1	108.22	111.00	-34.9	3,646	-0.96%
2019/09/17	32	108.83	28	108.82	107.50	4	3,615	0.11%
2019/09/16	29.1	106.74	18.1	107.69	107.00	11	3,602	0.31%
2019/09/12	6.1	111.82	14.1	112.74	110.50	-8	3,581	-0.22%
2019/09/11	34	112.78	86	113.59	113.50	-52	3,561	-1.46%
2019/09/10	46.1	116.83	23.7	116.20	115.00	22.4	3,537	0.63%
2019/09/09	40	126.79	42.1	127.28	126.00	-2.1	3,501	-0.06%
2019/09/06	45.8	126.05	43	126.51	126.00	2.8	3,473	0.08%
2019/09/05	22	124.11	7.3	123.84	123.50	14.7	3,496	0.42%
2019/09/04	0.1	124.00	14.9	124.54	124.50	-14.8	3,491	-0.42%
2019/09/03	5.6	125.57	5.2	125.65	124.50	0.4	3,507	0.01%
2019/09/02	1.2	123.89	8.3	125.17	127.50	-7.1	3,527	-0.20%
2019/08/30	19.6	127.57	13.7	127.32	125.50	5.9	3,547	0.17%
2019/08/29	18	125.39	10	125.90	126.50	8	3,614	0.22%
2019/08/28	42	127.81	28	125.88	124.50	14	3,586	0.39%
2019/08/27	19	130.84	17	129.56	129.00	2	3,527	0.06%
2019/08/26	24	130.25	18	129.81	129.50	6	3,513	0.17%
2019/08/23	69	137.98	57.7	138.63	137.00	11.3	3,469	0.33%
2019/08/22	96.2	133.51	168	134.35	135.50	-71.9	3,348	-2.15%	大賣/
2019/08/21	30.2	125.11	21	125.83	126.50	9.2	3,151	0.29%
2019/08/20	37	122.88	29	123.62	122.00	8	3,128	0.26%
2019/08/19	9	121.78	39	122.44	121.50	-30	3,171	-0.95%
2019/08/16	18	124.17	15	124.70	122.50	3	3,168	0.09%
2019/08/15	24	122.13	41	121.99	122.50	-17	3,203	-0.53%
2019/08/14	50	128.43	31	126.32	123.50	19	3,246	0.59%
2019/08/13	20	127.95	33	126.92	126.00	-13	3,251	-0.40%
2019/08/12	122	132.43	83	133.06	128.00	39	3,220	1.21%	大買/
2019/08/08	14	125.68	16	126.06	127.00	-2	3,118	-0.06%
2019/08/07	7	121.50	5	121.30	122.50	2	3,110	0.06%
2019/08/06	19.1	117.82	6	114.67	117.50	13.1	3,102	0.42%
2019/08/05	15	133.93	18	135.94	130.50	-3	3,103	-0.10%
2019/08/02	1	136.00	5	135.50	134.00	-4	3,119	-0.13%
2019/08/01	17	138.35	18	138.28	135.50	-1	3,137	-0.03%
2019/07/31	13	136.04	19.1	134.87	139.00	-6.1	3,151	-0.19%
2019/07/30	9	133.83	24	132.81	131.00	-15	3,123	-0.48%
2019/07/29	14.2	135.19	13	133.81	133.50	1.2	3,113	0.04%
2019/07/26	47	133.82	84	134.05	134.00	-37	3,104	-1.19%
2019/07/25	78	142.74	77	142.47	139.00	1	3,046	0.03%
2019/07/24	20	137.53	25	136.40	138.00	-5	2,974	-0.17%
2019/07/23	37.1	137.74	38.2	137.01	135.00	-1.1	2,991	-0.04%
2019/07/22	113.1	138.76	115.2	140.02	139.00	-2.1	2,984	-0.07%	大買/大賣/
2019/07/19	14.1	129.27	19	130.32	132.50	-4.9	2,876	-0.17%
2019/07/18	24.2	131.09	47.2	131.48	129.00	-22.9	2,847	-0.81%
2019/07/17	31.1	128.49	36	129.04	131.50	-4.9	2,790	-0.18%
2019/07/16	61	128.49	36	128.35	127.00	25	2,725	0.92%
2019/07/15	16	123.59	10	123.95	125.50	6	2,637	0.23%
2019/07/12	19	120.24	28	120.05	123.00	-9	2,626	-0.34%
2019/07/11	100	117.82	97	117.91	119.00	3	2,619	0.11%
2019/07/10	54	109.96	64	109.86	112.50	-10	2,454	-0.41%
2019/07/09	4	102.00	6	102.00	102.50	-2	2,349	-0.09%
2019/07/08	15.1	102.00	10	101.70	102.50	5.1	2,424	0.21%
2019/07/05	13	101.11	12	99.95	99.50	1	2,494	0.04%
2019/07/04	16	102.07	16	100.94	100.50	0	2,640	0.00%
2019/07/03	14	102.36	22	102.39	102.00	-8	2,750	-0.29%
2019/07/02	15	101.43	16	101.18	102.00	-1	2,780	-0.04%
2019/07/01	8.2	99.81	16	100.03	101.00	-7.9	2,807	-0.28%
2019/06/28	11	98.02	4	98.65	97.50	7	2,850	0.25%
2019/06/27	2	97.80	7	98.10	98.80	-5	2,850	-0.18%
2019/06/26	18	96.82	15	97.03	97.00	3	2,861	0.10%
2019/06/25	30	100.57	23	99.96	98.50	7	2,844	0.25%
2019/06/24	2.2	100.44	9	99.94	99.60	-6.9	2,866	-0.24%
2019/06/21	11	101.08	23	100.57	100.00	-12	2,917	-0.41%
2019/06/20	21.1	99.12	35	99.17	101.00	-14	2,951	-0.47%
2019/06/19	29	97.54	21	97.50	97.30	8	2,971	0.27%
2019/06/18	18	96.99	18	96.90	96.20	0	3,006	0.00%
2019/06/17	69	97.77	61	97.58	98.00	8	3,095	0.26%
2019/06/14	12	103.29	9	103.39	102.00	3	3,137	0.10%
2019/06/13	51	107.31	51	107.66	104.00	0	3,169	0.00%
2019/06/12	25	104.98	13	104.35	106.00	12	3,188	0.38%
2019/06/11	22	105.41	15	105.67	104.00	7	3,222	0.22%
2019/06/10	13	108.04	13	108.35	107.50	0	3,396	0.00%
2019/06/06	40	105.96	19	105.32	105.00	21	3,475	0.60%
2019/06/05	23	105.30	23	104.87	107.00	0	3,542	0.00%
2019/06/04	5	100.40	6	100.35	99.00	-1	3,524	-0.03%
2019/06/03	7	100.16	22	100.50	101.50	-15	3,617	-0.41%
2019/05/31	12	100.79	13	101.08	100.50	-1	3,645	-0.03%
2019/05/30	7	99.80	6	100.32	100.00	1	3,742	0.03%
2019/05/29	27	100.88	18	101.16	99.90	9	3,755	0.24%
2019/05/28	8.1	100.09	28	100.83	102.00	-19.9	3,776	-0.53%
2019/05/27	20	99.46	15	98.48	98.50	5	3,807	0.13%
2019/05/24	42	100.63	36	100.77	98.20	6	3,880	0.15%
2019/05/23	9	96.46	18	96.43	97.40	-9	4,004	-0.22%
2019/05/22	27	99.43	32	99.66	97.00	-5	4,032	-0.12%
2019/05/21	34	93.38	31	92.61	94.00	3	4,066	0.07%
2019/05/20	41	100.49	18	101.28	96.50	23	4,105	0.56%
2019/05/17	13	105.62	8	106.81	104.00	5	4,142	0.12%
2019/05/16	18	110.08	18	110.88	107.00	0	4,177	0.00%
2019/05/15	20	111.45	19	112.47	112.00	1	4,249	0.02%
2019/05/14	10	103.25	11	105.64	110.50	-1	4,268	-0.02%
2019/05/13	14	106.46	19	106.39	106.50	-5	4,291	-0.12%
2019/05/10	23	108.87	19	108.08	105.00	4	4,345	0.09%
2019/05/09	17.1	108.02	15	107.57	107.00	2.1	4,439	0.05%
2019/05/08	15	111.90	12	109.08	113.00	3	4,439	0.07%
2019/05/07	7.1	106.94	2	106.50	107.50	5.1	4,440	0.11%
2019/05/06	23	107.37	28	107.09	107.50	-5	4,495	-0.11%
2019/05/03	14.1	112.19	5.4	112.72	113.00	8.7	4,594	0.19%
2019/05/02	9	109.00	9	109.39	111.50	0	4,617	0.00%
2019/04/30	32	108.09	45	106.18	108.50	-13	4,636	-0.28%
2019/04/29	25	107.32	19	108.76	104.50	6	4,650	0.13%
2019/04/26	40	114.18	18	113.78	114.50	22	4,756	0.46%
2019/04/25	2	119.25	3	119.33	119.00	-1	4,800	-0.02%
2019/04/24	16	121.47	1	121.49	119.00	15	4,863	0.31%
2019/04/23	13.1	120.02	18	121.14	122.00	-4.9	4,919	-0.10%
2019/04/22	7	121.64	0	0.00	120.00	7	5,025	0.14%
2019/04/19	4	122.38	4	124.63	122.00	0	5,096	0.00%
2019/04/18	52	128.63	42.3	126.82	125.50	9.7	5,235	0.18%
2019/04/17	38.3	133.54	66	134.18	132.00	-27.7	5,398	-0.51%
2019/04/16	35	130.27	20.1	129.88	131.50	15	5,424	0.28%
2019/04/15	26	128.23	22.2	128.68	130.50	3.8	5,460	0.07%
2019/04/12	76.2	132.16	68	131.71	127.50	8.2	5,452	0.15%
2019/04/11	85	133.03	60	132.42	129.50	25	5,380	0.46%
2019/04/10	108.2	136.02	106	134.83	134.00	2.2	5,300	0.04%	大買/大賣/
2019/04/09	51	131.70	74.5	133.33	138.50	-23.5	5,165	-0.45%
2019/04/08	8	125.69	27	125.09	126.00	-19	5,061	-0.38%
2019/04/03	15	124.53	12	125.29	123.00	3	5,090	0.06%
2019/04/02	27	123.33	28	122.27	124.50	-1	5,152	-0.02%
2019/04/01	10	118.35	12	118.75	117.00	-2	5,093	-0.04%
2019/03/29	13	120.08	21	121.12	118.00	-8	5,085	-0.16%
2019/03/28	43	120.00	29.3	119.85	120.50	13.7	5,091	0.27%
2019/03/27	44.3	121.46	31.1	122.20	120.00	13.2	5,098	0.26%
2019/03/26	27	118.56	28	119.32	118.00	-1	5,130	-0.02%
2019/03/25	20.1	114.62	17	115.06	115.00	3.1	5,172	0.06%
2019/03/22	29	119.07	30	117.77	119.00	-1	5,144	-0.02%
2019/03/21	20.1	121.00	39.1	122.37	120.50	-19	5,120	-0.37%
2019/03/20	91.1	120.09	61	119.61	120.00	30.1	5,081	0.59%
2019/03/19	97.3	126.62	107	126.39	123.00	-9.7	4,991	-0.19%	大賣/
2019/03/18	26	133.40	38	133.38	135.50	-12	4,908	-0.24%
2019/03/15	54	129.81	47	129.72	130.50	7	4,883	0.14%
2019/03/14	27	133.22	30	133.43	134.00	-3	4,844	-0.06%
2019/03/13	138	132.79	123	133.46	132.50	15	4,825	0.31%	大買/大賣/
2019/03/12	49	124.49	45.3	124.63	131.00	3.7	4,661	0.08%
2019/03/11	60	119.87	93	119.85	119.50	-33	4,658	-0.71%
2019/03/08	62	116.24	66	115.61	118.50	-4	4,579	-0.09%
2019/03/07	89.1	115.75	36	116.44	113.00	53.1	4,552	1.17%
2019/03/06	20	115.55	19	115.95	118.50	1	4,538	0.02%
2019/03/05	53	117.18	60	116.28	116.00	-7	4,556	-0.15%
2019/03/04	25	113.78	24	114.85	113.00	1	4,538	0.02%
2019/02/27	26	112.60	22	112.55	115.00	4	4,533	0.09%
2019/02/26	20.1	113.34	28	113.32	112.00	-7.9	4,505	-0.17%
2019/02/25	92	111.36	112	110.08	116.00	-20	4,469	-0.45%	大賣/
2019/02/22	86	116.25	45	119.39	108.00	41	4,381	0.94%
2019/02/21	17	117.62	12	118.83	117.00	5	4,169	0.12%
2019/02/20	57	119.11	81	116.59	118.50	-24	4,112	-0.58%
2019/02/19	52	113.22	56.7	114.22	119.50	-4.7	4,005	-0.12%
2019/02/18	49	109.21	45	109.96	109.50	4	3,889	0.10%
2019/02/15	21	103.12	20	102.15	102.00	1	3,783	0.03%
2019/02/14	12	99.03	63	99.81	103.50	-51	3,727	-1.37%
2019/02/13	35	95.93	48	96.48	94.40	-13	3,634	-0.36%
2019/02/12	23	98.65	7	99.17	98.50	16	3,587	0.45%
2019/02/11	8	94.84	46	94.61	98.10	-38	3,532	-1.08%
2019/01/30	138	92.67	125.1	92.71	90.70	12.9	3,443	0.37%	大買/大賣/
2019/01/29	17	87.21	19	87.16	88.00	-2	3,285	-0.06%
2019/01/28	33	87.49	21	87.79	87.00	12	3,249	0.37%
2019/01/25	85.1	87.34	61	87.13	86.80	24.1	3,209	0.75%
2019/01/24	157	85.91	95	85.21	87.50	62	3,149	1.97%	大買/
2019/01/23	29	82.17	25	82.46	81.80	4	3,033	0.13%
2019/01/22	25	83.15	27.1	83.57	82.50	-2.1	3,001	-0.07%
2019/01/21	26	81.33	24	81.77	83.60	2	2,972	0.07%
2019/01/18	162	84.43	135	84.43	81.80	27	2,936	0.92%	大買/大賣/
2019/01/17	37	82.28	38	80.93	81.60	-1	2,798	-0.04%
2019/01/16	18	82.13	29	83.15	79.70	-11	2,701	-0.41%
2019/01/15	54	84.52	37	83.57	85.30	17	2,635	0.64%
2019/01/14	44.1	83.52	51	84.13	85.00	-6.9	2,576	-0.27%
2019/01/11	34	82.13	31	81.70	81.40	3	2,461	0.12%
2019/01/10	67	80.79	82	81.03	83.00	-15	2,375	-0.63%
2019/01/09	212	76.90	187	77.13	79.00	25	2,224	1.12%	大買/大賣/
2019/01/08	76	72.62	99	72.91	73.30	-23	2,038	-1.13%
2019/01/07	25	69.01	60	68.71	70.40	-35	1,933	-1.81%
2019/01/04	8	63.61	12	64.10	64.00	-4	1,893	-0.21%
2019/01/03	26	66.95	5	66.36	65.90	21	1,882	1.12%
2019/01/02	13	66.89	13	66.72	67.10	0	1,904	0.00%
2018/12/28	29	67.09	3	67.07	67.00	26	1,937	1.34%
2018/12/27	7	69.34	11	69.01	68.20	-4	1,943	-0.21%
2018/12/26	44	71.25	35.4	71.20	68.10	8.6	1,922	0.45%
2018/12/25	44	71.47	65.2	71.61	72.20	-21.2	1,883	-1.12%
2018/12/24	10	69.19	14	69.14	69.50	-4	1,823	-0.22%
2018/12/22	5	68.34	4	68.40	68.00	1	1,811	0.06%
2018/12/21	11	66.64	3	65.30	67.80	8	1,807	0.44%
2018/12/20	19	67.72	15	66.77	66.40	4	1,786	0.22%
2018/12/19	78	71.39	63	70.96	68.10	15	1,766	0.85%
2018/12/18	24	69.51	22	69.51	70.00	2	1,686	0.12%
2018/12/17	20	67.43	13	68.11	66.10	7	1,597	0.44%
2018/12/14	16	65.56	26.1	65.58	65.40	-10.1	1,583	-0.64%
2018/12/13	15	70.37	3	69.67	68.20	12	1,563	0.77%
2018/12/12	10	69.16	4	69.35	68.70	6	1,567	0.38%
2018/12/11	11	67.17	6	67.18	70.00	5	1,542	0.32%
2018/12/10	3	66.00	4	65.70	64.60	-1	1,523	-0.07%
2018/12/07	7	69.24	5	69.18	68.20	2	1,519	0.13%
2018/12/06	5	69.70	11	67.35	66.60	-6	1,507	-0.40%
2018/12/05	5	71.46	10	72.03	71.10	-5	1,502	-0.33%
2018/12/04	30	73.55	36	74.43	75.00	-6	1,495	-0.40%
2018/12/03	3	70.13	2	70.30	69.50	1	1,435	0.07%
2018/11/30	8	69.79	12	70.03	70.10	-4	1,421	-0.28%
2018/11/29	36	71.56	47	69.95	67.00	-11	1,394	-0.79%
2018/11/28	10	68.28	6	68.70	70.10	4	1,321	0.30%
2018/11/27	37	62.34	35.1	63.26	63.80	1.9	1,306	0.15%
2018/11/26	5	57.78	3	57.77	59.70	2	1,269	0.16%
2018/11/23	16	56.09	15	55.96	54.30	1	1,263	0.08%
2018/11/22	5	55.38	2	55.70	55.30	3	1,296	0.23%
2018/11/21	3	54.07	4	54.45	54.30	-1	1,334	-0.07%
2018/11/16	2	52.75	0	0.00	51.80	2	1,497	0.13%
2018/11/14	2	54.35	9	54.26	53.80	-7	1,700	-0.41%
2018/11/09	1	55.10	1	56.20	56.40	0	2,007	0.00%
2018/11/08	0	0.00	2	56.50	54.70	-2	2,046	-0.10%
2018/11/02	3	53.33	4	52.80	52.70	-1	2,128	-0.05%
2018/11/01	3	51.10	3	51.73	53.70	0	2,133	0.00%
2018/10/31	2	47.78	2	48.23	49.00	0	2,148	0.00%
2018/10/30	8	45.66	2.4	45.60	45.35	5.6	2,147	0.26%
2018/10/26	4	45.66	3	44.90	44.50	1	2,183	0.05%
2018/10/25	4	48.10	2	46.45	46.45	2	2,200	0.09%
2018/10/22	2	54.75	2	53.80	53.80	0	2,196	0.00%
2018/10/19	2	51.70	5	52.12	52.30	-3	2,188	-0.14%
2018/10/18	2	53.60	1	52.70	52.70	1	2,183	0.05%
2018/10/17	3	55.63	2	55.35	54.00	1	2,184	0.05%
2018/10/16	2	54.30	5	55.18	54.20	-3	2,186	-0.14%
2018/10/12	2	52.10	5	52.28	52.20	-3	2,164	-0.14%
2018/10/11	3	50.60	0	0.00	50.30	3	2,152	0.14%
2018/10/09	8	57.50	11	57.96	55.80	-3	2,139	-0.14%
2018/10/08	56	56.48	111	59.02	55.80	-55	2,112	-2.60%	大賣/
2018/10/05	5	63.70	20	61.94	61.60	-15	2,070	-0.72%
2018/10/04	17	68.17	10	68.84	68.10	7	2,041	0.34%
2018/10/03	44	69.84	29	69.92	70.00	15	2,029	0.74%
2018/10/02	11	69.43	30	69.39	69.50	-19	1,984	-0.96%
2018/10/01	5	65.48	4	64.90	65.60	1	1,933	0.05%
2018/09/28	7	63.91	1	63.60	63.60	6	1,935	0.31%
2018/09/27	9	63.82	1	63.90	63.10	8	1,931	0.41%
2018/09/26	5	64.72	1	63.80	64.40	4	1,923	0.21%
2018/09/25	7	65.71	9	67.19	67.60	-2	1,913	-0.10%
2018/09/21	5	64.50	3	64.30	65.00	2	1,887	0.11%
2018/09/20	2	61.20	4	61.90	60.80	-2	1,872	-0.11%
2018/09/19	3	60.63	4	60.08	59.70	-1	1,851	-0.05%
2018/09/18	4	60.08	7	59.57	59.30	-3	1,841	-0.16%
2018/09/17	2	64.55	1	63.80	64.00	1	1,816	0.06%
2018/09/14	3	65.63	6	65.48	66.40	-3	1,808	-0.17%
2018/09/13	1	67.40	3	64.90	63.90	-2	1,798	-0.11%
2018/09/12	5	69.28	1.2	69.68	66.60	3.8	1,792	0.21%
2018/09/11	6	68.18	7	68.72	69.40	-1	1,769	-0.06%
2018/09/10	7	66.51	7	65.81	66.10	0	1,742	0.00%
2018/09/07	19	68.03	10.2	66.41	64.60	8.8	1,709	0.51%
2018/09/06	10	71.47	12.2	71.59	71.70	-2.2	1,668	-0.13%
2018/09/05	13	73.33	12	72.57	72.30	1	1,649	0.06%
2018/09/04	6	73.88	5.6	73.81	72.90	0.4	1,628	0.02%
2018/09/03	8.2	75.42	21.1	75.75	74.30	-12.9	1,610	-0.80%
2018/08/31	37	75.05	18	76.07	77.70	19	1,574	1.21%
2018/08/30	8	73.08	8	72.46	72.00	0	1,518	0.00%
2018/08/29	12	72.50	13	73.10	73.80	-1	1,505	-0.07%
2018/08/28	21	74.66	17	73.79	71.50	4	1,484	0.27%
2018/08/27	9	73.10	13	73.41	74.80	-4	1,436	-0.28%
2018/08/24	18	72.42	18	72.64	72.90	0	1,402	0.00%
2018/08/23	9	75.76	6	75.55	74.20	3	1,346	0.22%
2018/08/22	23	79.79	54	79.01	80.50	-31	1,283	-2.41%
2018/08/21	16	73.31	23.1	73.30	75.00	-7.1	1,193	-0.59%
2018/08/20	29	81.56	31	80.06	74.70	-2	1,092	-0.18%
2018/08/17	39	84.34	86	85.90	83.00	-47	988	-4.76%
2018/08/16	27	76.01	18	75.90	78.90	9	861	1.04%
2018/08/15	12	71.02	13	71.48	71.80	-1	775	-0.13%
2018/08/14	7	64.19	9	63.54	65.30	-2	730	-0.27%
2018/08/13	14	58.65	6	60.37	59.40	8	690	1.16%
2018/08/10	22	65.60	22	63.76	63.20	0	674	0.00%
2018/08/09	27	64.04	26	63.83	63.50	1	652	0.15%
2018/08/08	27	63.95	35	63.37	63.00	-8	625	-1.28%
2018/08/07	17	64.52	20	63.96	64.60	-3	613	-0.49%
2018/08/06	17	60.77	1	59.90	61.40	16	593	2.69%
2018/08/03	13	59.97	5	59.36	60.80	8	587	1.36%
2018/08/02	74	59.69	28	59.66	57.10	46	592	7.77%
2018/08/01	13.1	62.25	15	62.08	64.20	-1.9	558	-0.34%
2018/07/31	1	58.20	0	0.00	58.40	1	539	0.19%
2018/07/30	3	55.50	1	56.00	55.70	2	521	0.38%
2018/07/27	3	55.00	2	55.35	54.90	1	515	0.19%
2018/07/26	1	54.70	0	0.00	55.10	1	508	0.20%
2018/07/25	10	54.62	3	54.70	54.70	7	505	1.39%
2018/07/24	5	54.36	5	54.32	54.20	0	500	0.00%
2018/07/23	0	0.00	2	53.40	54.70	-2	495	-0.40%
2018/07/20	0	0.00	1	53.80	52.60	-1	485	-0.21%
2018/07/17	1	53.00	0	0.00	52.50	1	474	0.21%
2018/07/11	0	0.00	1	47.10	48.30	-1	465	-0.22%
2018/07/10	1	48.00	0	0.00	47.95	1	467	0.21%
2018/07/06	1	48.00	0	0.00	49.50	1	475	0.21%
2018/07/05	1	51.80	0	0.00	50.30	1	471	0.21%
2018/07/04	0	0.00	4	51.15	52.60	-4	477	-0.84%
2018/07/03	2	54.90	4	52.10	52.10	-2	494	-0.40%
2018/06/28	4	54.20	4	54.73	54.30	0	510	0.00%
2018/06/27	3	54.40	0	0.00	54.70	3	524	0.57%
2018/06/26	7	53.84	6	53.85	54.30	1	526	0.19%
2018/06/25	2	55.90	2	55.60	55.60	0	523	0.00%
2018/06/22	3	56.70	5	57.64	57.30	-2	522	-0.38%
2018/06/21	2	56.40	0	0.00	56.40	2	516	0.39%
2018/06/15	1	55.50	10	54.57	53.20	-9	502	-1.79%
2018/06/14	12	54.20	1	52.30	54.60	11	496	2.22%
2018/06/12	0	0.00	2	49.90	49.65	-2	490	-0.41%
2018/06/11	0	0.00	1	51.60	50.50	-1	487	-0.20%
2018/06/08	2	51.10	0	0.00	50.70	2	487	0.41%
2018/06/07	7	50.00	0	0.00	49.85	7	500	1.40%
2018/06/06	2	51.05	0	0.00	50.70	2	512	0.39%
2018/06/05	8	51.54	16	52.33	51.20	-8	578	-1.38%
2018/06/04	1	50.20	0	0.00	50.60	1	588	0.17%
2018/06/01	5	48.30	0.6	49.05	49.25	4.4	574	0.76%
2018/05/31	5	47.83	0	0.00	47.10	5	569	0.88%
2018/05/29	3	44.98	34	45.36	44.50	-31	546	-5.67%
2018/05/28	0	0.00	3.1	43.52	44.60	-3.1	530	-0.58%
2018/05/21	1	41.00	0	0.00	41.70	1	510	0.20%
2018/05/18	3	41.50	0	0.00	41.00	3	507	0.59%
2018/05/17	1	40.30	1	40.10	40.50	0	503	0.00%
2018/05/16	2	40.73	0	0.00	40.40	2	498	0.40%
2018/05/15	0	0.00	2	41.35	41.35	-2	493	-0.40%
2018/05/14	6	41.33	1	41.10	42.10	5	490	1.02%
2018/05/11	0	0.00	66	39.89	39.90	-66	473	-13.94%
2018/05/10	3	39.08	105	39.92	40.20	-102	464	-21.95%	大賣/鉅額交易
2018/05/08	2	38.30	21	36.88	38.00	-19	440	-4.31%
2018/05/07	0	0.00	5	35.80	35.95	-5	424	-1.18%
2018/04/26	10	35.45	0	0.00	34.90	10	427	2.34%
2018/04/25	0	0.00	2	35.53	35.45	-2	427	-0.47%
2018/04/24	20	35.29	0	0.00	35.25	20	429	4.66%
2018/04/23	30	36.38	0	0.00	36.30	30	428	7.01%
2018/04/20	0	0.00	1	36.30	36.30	-1	429	-0.23%
2018/04/19	1	37.35	0	0.00	37.35	1	440	0.23%
2018/04/18	1	37.70	1	37.75	37.80	0	440	0.00%
2018/04/16	0	0.00	5	37.14	37.70	-5	440	-1.14%
2018/04/12	1	35.45	0	0.00	36.65	1	457	0.22%
2018/04/09	43	35.68	6	35.55	35.90	37	441	8.39%
2018/04/03	20	35.33	0	0.00	35.90	20	423	4.72%
2018/04/02	15	35.07	0	0.00	35.95	15	420	3.56%
2018/03/31	21	34.71	6	34.60	34.55	15	407	3.69%
2018/03/30	49	35.03	0	0.00	35.30	49	398	12.30%
2018/03/29	0	0.00	1	33.70	34.00	-1	382	-0.26%
2018/03/23	0	0.00	3	32.45	32.35	-3	363	-0.83%
2018/03/20	0	0.00	1	33.80	33.85	-1	352	-0.28%
2018/03/19	0	0.00	2	33.15	32.80	-2	347	-0.58%
2018/03/16	1	33.70	1	34.60	33.25	0	340	0.00%
2018/03/13	17	36.17	10	36.50	34.80	7	321	2.17%
2018/03/12	6	35.13	1	35.60	34.25	5	303	1.65%
2018/03/09	16	35.39	13	35.53	36.10	3	284	1.05%
2018/03/08	9	33.39	8	34.15	34.15	1	208	0.48%
2018/03/06	0	31.20	0	0.00	31.25	0	170	0.01%
2018/02/12	1	29.45	0	0.00	29.85	1	163	0.61%
2018/02/09	1	28.30	0	0.00	28.50	1	162	0.61%
2018/01/31	0	0.00	3	31.00	31.00	-3	157	-1.91%
2018/01/30	3	30.82	0	0.00	30.95	3	156	1.92%
2018/01/22	1	31.00	0	0.00	30.65	1	151	0.66%
2018/01/15	5	32.60	5	32.60	32.20	0	147	0.00%
2018/01/09	1	30.75	2	31.70	31.10	-1	119	-0.84%
2018/01/03	0	0.00	1	29.25	28.65	-1	79	-1.26%