世紀鋼 (9958)-新光-台中券商分點個股進出

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

世紀鋼

(9958)

可現股當沖

股價
212.5
漲跌
▲5.0
漲幅
+2.41%
成交量
6,302張
產業
上市鋼鐵類股
815人加入追蹤

立即追蹤
本地時間:13:30

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

世紀鋼 (9958)籌碼相關－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	8.1	212.69	12.1	213.28	212.50	-4	6,693	-0.06%
2024/04/25	32.5	207.23	14	203.79	207.50	18.5	6,699	0.28%
2024/04/24	2	199.75	3	200.17	200.00	-1	6,689	-0.01%
2024/04/23	5	200.80	4	203.50	194.00	1	6,756	0.01%
2024/04/22	26.1	203.98	13.1	199.68	198.00	13	6,803	0.19%
2024/04/19	2.2	216.84	7	215.00	212.00	-4.8	6,981	-0.07%
2024/04/18	13	215.12	8.2	215.50	215.50	4.8	6,969	0.07%
2024/04/17	13.1	218.46	27.1	219.63	216.50	-14	6,996	-0.20%
2024/04/16	14	212.36	13.1	211.62	211.50	0.9	7,118	0.01%
2024/04/15	22.5	212.22	33.4	212.73	210.00	-10.8	7,041	-0.15%
2024/04/12	8.3	205.44	10.2	199.36	206.50	-1.9	6,916	-0.03%
2024/04/11	43.6	206.18	10	202.85	200.50	33.6	6,878	0.49%
2024/04/10	8.2	223.55	9.5	223.73	222.50	-1.3	6,709	-0.02%
2024/04/08	4.1	214.96	3	214.00	213.50	1.1	6,659	0.02%
2024/04/03	8.6	214.92	7	215.50	216.00	1.6	6,637	0.02%
2024/04/02	3.1	214.19	1	217.00	212.50	2.1	6,604	0.03%
2024/04/01	18	223.75	18	219.03	217.00	0	6,618	0.00%
2024/03/29	7.1	221.13	5	220.80	218.50	2.1	6,595	0.03%
2024/03/28	5	222.80	6	223.83	221.00	-1	6,601	-0.01%
2024/03/27	15.2	226.75	8	227.63	221.50	7.2	6,580	0.11%
2024/03/26	31.1	235.83	26.4	236.29	228.50	4.7	6,614	0.07%
2024/03/25	11.1	233.47	13.1	234.06	237.50	-2	6,471	-0.03%
2024/03/22	23.3	224.14	24.1	224.50	221.00	-0.8	6,440	-0.01%
2024/03/21	32.2	218.43	29.1	219.27	219.50	3.1	6,438	0.05%
2024/03/20	59.4	209.49	24	208.04	207.50	35.4	6,744	0.52%
2024/03/19	17.1	216.20	3	219.17	217.50	14.1	6,635	0.21%
2024/03/18	3	224.50	0	0.00	224.00	3	6,628	0.05%
2024/03/15	4.1	229.10	2.1	229.33	225.00	2	6,641	0.03%
2024/03/14	4.1	236.26	2.1	237.63	232.00	2	6,668	0.03%
2024/03/13	14	253.28	11.2	249.91	246.00	2.9	6,671	0.04%
2024/03/12	10.2	244.26	11.1	244.96	248.50	-0.9	6,712	-0.01%
2024/03/11	3.1	238.32	1	238.00	230.50	2.1	6,718	0.03%
2024/03/08	2.1	240.53	4.3	240.00	238.50	-2.2	6,830	-0.03%
2024/03/07	9	238.05	9.2	239.62	241.00	-0.2	6,793	0.00%
2024/03/06	2	249.00	2.1	250.10	248.00	-0.1	6,691	0.00%
2024/03/05	6.3	249.94	7	250.36	249.00	-0.8	6,663	-0.01%
2024/03/04	1	259.00	1	261.50	252.50	0	6,596	0.00%
2024/03/01	6	258.08	1.2	257.86	260.00	4.8	6,539	0.07%
2024/02/29	0.1	251.07	9.1	259.68	257.50	-9	6,506	-0.14%
2024/02/27	1	252.00	1.1	247.59	249.50	-0.1	6,532	0.00%
2024/02/26	8.2	255.96	3.6	255.85	254.00	4.6	6,507	0.07%
2024/02/23	25	260.50	26	256.81	253.00	-1	6,487	-0.02%
2024/02/22	15	252.10	19.1	251.22	254.50	-4	6,364	-0.06%
2024/02/21	3.1	238.01	1	237.00	236.50	2.1	6,285	0.03%
2024/02/20	4	240.25	2	238.00	237.50	2	6,315	0.03%
2024/02/19	11	245.23	13.2	243.68	240.50	-2.2	6,365	-0.03%
2024/02/16	26.1	245.47	31.2	248.06	248.00	-5.1	6,428	-0.08%
2024/02/15	15.2	229.07	29.3	233.96	235.00	-14.1	6,407	-0.22%
2024/02/05	8.3	220.55	7	220.07	219.00	1.3	6,563	0.02%
2024/02/02	1	217.02	0.2	217.09	216.50	0.9	6,768	0.01%
2024/02/01	3.2	219.55	3.1	219.45	217.00	0.1	6,831	0.00%
2024/01/31	1.1	219.47	1	218.50	219.00	0.1	6,912	0.00%
2024/01/30	10.2	225.12	11.1	225.87	222.50	-0.9	6,893	-0.01%
2024/01/29	16.1	225.41	21.1	225.55	225.00	-5	6,876	-0.07%
2024/01/26	17	219.65	17	218.44	219.50	0	6,900	0.00%
2024/01/25	8	217.38	10.2	217.21	217.00	-2.2	6,971	-0.03%
2024/01/24	17.1	217.53	14.2	218.88	216.50	2.9	7,217	0.04%
2024/01/23	80.1	218.29	97.3	220.93	220.50	-17.2	7,271	-0.24%
2024/01/22	11.3	203.10	40.1	202.12	205.50	-28.9	7,049	-0.41%
2024/01/19	9	193.39	9	192.34	191.00	0	6,986	0.00%
2024/01/18	12.3	198.60	12.3	197.68	197.00	-0.1	6,972	0.00%
2024/01/17	17.1	201.04	14.5	203.64	205.00	2.6	6,919	0.04%
2024/01/16	9.1	203.34	12.1	204.29	204.50	-3	6,830	-0.04%
2024/01/15	36.1	198.25	45.1	199.15	203.50	-9	6,744	-0.13%
2024/01/12	7	189.93	8	190.38	189.00	-1	6,546	-0.02%
2024/01/11	8	188.25	11.2	188.63	191.50	-3.1	6,489	-0.05%
2024/01/10	26.2	180.70	28.2	181.84	189.00	-1.9	6,488	-0.03%
2024/01/09	4	185.38	6.6	185.91	186.50	-2.6	6,323	-0.04%
2024/01/08	2	183.00	31.1	183.63	183.50	-29.1	6,330	-0.46%
2024/01/05	2	179.50	4.9	183.07	183.50	-2.9	6,336	-0.05%
2024/01/04	1.1	176.22	5.1	179.60	180.00	-4	6,296	-0.06%
2024/01/03	3.1	177.08	2	175.00	177.50	1.1	6,295	0.02%
2024/01/02	6	176.92	5.2	178.41	173.50	0.8	6,320	0.01%
2023/12/29	4.3	174.12	4	174.13	174.50	0.3	6,333	0.00%
2023/12/28	7	172.43	12.1	172.17	173.50	-5.1	6,368	-0.08%
2023/12/27	9	168.45	3	168.67	168.00	6	6,389	0.09%
2023/12/26	4.1	170.60	4	171.38	172.50	0.1	6,375	0.00%
2023/12/25	2.1	169.52	5	169.40	168.00	-2.9	6,407	-0.05%
2023/12/22	2	172.50	3	172.00	171.50	-1	6,401	-0.02%
2023/12/21	6.1	172.65	4	173.13	173.50	2.1	6,430	0.03%
2023/12/20	2	180.25	1	180.00	178.00	1	6,423	0.02%
2023/12/19	28.5	181.00	29	179.22	181.50	-0.5	6,383	-0.01%
2023/12/18	5.2	177.27	9.1	178.89	181.50	-3.9	6,314	-0.06%
2023/12/15	53.1	187.80	63.5	181.29	172.00	-10.4	6,262	-0.17%
2023/12/14	17.4	187.42	15.2	185.88	186.50	2.3	5,929	0.04%
2023/12/13	7	181.86	9	182.15	180.00	-2	6,067	-0.03%
2023/12/12	6	181.67	5	182.10	181.00	1	6,307	0.02%
2023/12/11	7	178.14	7.7	178.41	179.00	-0.7	6,307	-0.01%
2023/12/08	7.1	182.43	9.2	183.04	182.50	-2.1	6,312	-0.03%
2023/12/07	6.1	177.99	10.2	182.38	182.00	-4.1	6,321	-0.06%
2023/12/06	13	179.27	7.4	179.86	180.00	5.6	6,256	0.09%
2023/12/05	24.5	177.83	30.1	176.36	179.00	-5.6	6,182	-0.09%
2023/12/04	1	170.50	10	170.30	171.00	-9	6,046	-0.15%
2023/12/01	7	166.43	8	168.38	167.00	-1	6,117	-0.02%
2023/11/30	11	166.68	1	167.99	166.00	10	6,185	0.16%
2023/11/29	5	166.60	5.5	167.45	166.00	-0.5	6,221	-0.01%
2023/11/28	3	167.17	3	168.17	166.50	0	6,249	0.00%
2023/11/27	8	167.31	1	167.01	166.50	7	6,305	0.11%
2023/11/24	6.1	172.98	18.2	171.56	173.50	-12.2	6,299	-0.19%
2023/11/22	14	168.82	8.5	168.59	168.00	5.5	6,358	0.09%
2023/11/21	10	165.85	8.1	166.75	163.50	2	6,356	0.03%
2023/11/20	4	166.00	4	164.75	165.50	0	6,356	0.00%
2023/11/17	7.1	169.17	6	168.92	168.50	1.1	6,332	0.02%
2023/11/16	9	168.33	27	168.15	170.00	-18	6,303	-0.29%
2023/11/15	11.1	168.41	12	168.58	165.50	-0.9	6,246	-0.01%
2023/11/14	11.1	166.81	14.1	167.05	169.00	-3	6,146	-0.05%
2023/11/13	55	168.44	42	165.50	166.00	13	6,074	0.21%
2023/11/10	17	156.29	26.3	155.05	159.00	-9.3	5,813	-0.16%
2023/11/09	11.3	148.98	7.1	149.99	151.00	4.2	5,631	0.07%
2023/11/08	9	145.11	31.2	144.82	147.00	-22.2	5,657	-0.39%
2023/11/07	2	139.50	1	141.00	140.00	1	5,620	0.02%
2023/11/06	7.2	140.86	3.3	141.67	141.00	3.9	5,696	0.07%
2023/11/03	11	137.68	14	138.57	140.00	-3	5,700	-0.05%
2023/11/02	40.1	139.56	38.3	139.56	139.50	1.8	5,716	0.03%
2023/11/01	38.2	140.38	14	141.04	143.50	24.2	5,589	0.43%
2023/10/31	19	157.60	33	156.32	150.50	-14	5,324	-0.26%
2023/10/30	2	167.50	0.3	168.00	167.00	1.7	5,302	0.03%
2023/10/27	1	165.50	2	167.75	167.50	-1	5,387	-0.02%
2023/10/26	14.2	167.64	22	165.41	164.00	-7.8	5,434	-0.14%
2023/10/25	17.1	172.83	4	171.50	170.00	13.1	5,423	0.24%
2023/10/24	5	172.30	5	172.40	172.00	0	5,466	0.00%
2023/10/23	4	173.88	6	175.67	173.00	-2	5,583	-0.04%
2023/10/20	11.1	169.21	7.2	169.90	170.50	3.9	5,712	0.07%
2023/10/19	3	174.50	1	176.50	173.00	2	5,913	0.03%
2023/10/18	6.3	176.45	1	178.50	175.00	5.3	5,963	0.09%
2023/10/17	3.3	179.06	7	179.50	179.50	-3.7	5,956	-0.06%
2023/10/16	5	175.00	18	176.42	175.50	-13	6,000	-0.22%
2023/10/13	15	173.70	3	174.83	172.00	12	6,119	0.20%
2023/10/12	9	173.22	1	173.00	175.50	8	6,335	0.13%
2023/10/11	4.1	175.91	3	178.32	172.00	1.1	6,489	0.02%
2023/10/06	3	174.84	3.1	176.12	176.00	-0.1	6,735	0.00%
2023/10/05	14.3	177.68	11.1	178.84	175.00	3.1	6,810	0.05%
2023/10/04	19	181.66	21	181.45	182.00	-2	6,988	-0.03%
2023/10/03	5	178.80	5.3	178.79	176.50	-0.3	7,197	0.00%
2023/10/02	2.1	182.81	22.1	183.18	182.50	-20	7,640	-0.26%
2023/09/28	8	183.00	5	182.40	181.00	3	7,767	0.04%
2023/09/27	1	182.96	30.1	182.25	183.00	-29.1	7,818	-0.37%
2023/09/26	3.3	180.72	3	182.33	179.00	0.3	7,938	0.00%
2023/09/25	46	180.03	12.2	178.03	177.50	33.8	8,099	0.42%
2023/09/22	0.2	180.00	4.1	179.48	181.00	-4	8,446	-0.05%
2023/09/21	2.1	181.71	7.1	182.70	181.00	-5	8,655	-0.06%
2023/09/20	9.3	184.77	3	189.79	183.00	6.3	8,701	0.07%
2023/09/19	24	185.92	26.2	186.56	187.00	-2.2	8,614	-0.03%
2023/09/18	37	187.23	43.6	188.39	188.00	-6.6	8,476	-0.08%
2023/09/15	39.5	177.45	53.8	178.69	178.50	-14.3	8,215	-0.17%
2023/09/14	10.6	165.05	1.2	167.67	167.50	9.4	7,911	0.12%
2023/09/13	15.3	162.46	28.3	160.23	160.50	-13	7,851	-0.17%
2023/09/12	3.3	168.53	1	169.00	165.50	2.3	7,792	0.03%
2023/09/11	2	171.25	7.1	169.77	170.00	-5.1	7,726	-0.07%
2023/09/08	11.4	167.18	0	0.00	166.50	11.4	7,673	0.15%
2023/09/07	3.1	165.63	3	165.50	165.50	0.1	7,677	0.00%
2023/09/06	16.3	168.99	51.5	170.10	166.00	-35.3	7,691	-0.46%
2023/09/05	3.1	164.42	25	164.32	165.00	-21.9	7,660	-0.29%
2023/09/04	1	162.00	1.1	159.00	159.00	-0.1	7,600	0.00%
2023/09/01	10	161.89	6.1	159.85	159.00	3.9	7,583	0.05%
2023/08/31	12.1	160.33	20.1	160.00	160.00	-8	7,547	-0.11%
2023/08/30	3.4	157.12	9	157.33	157.50	-5.6	7,489	-0.08%
2023/08/29	13.1	156.94	27.1	156.27	157.00	-14	7,445	-0.19%
2023/08/28	8.2	150.18	22	147.18	150.00	-13.8	7,327	-0.19%
2023/08/25	1	142.00	0	143.50	144.00	1	7,256	0.01%
2023/08/24	1	142.00	2.1	142.76	142.50	-1.1	7,278	-0.01%
2023/08/23	1	140.00	3	140.50	142.00	-2	7,413	-0.03%
2023/08/22	29	140.78	3	139.33	138.00	26	7,463	0.35%
2023/08/21	4	139.01	0	0.00	138.50	4	7,474	0.05%
2023/08/18	4	140.63	2	142.75	138.50	2	7,510	0.03%
2023/08/17	3	139.33	2	142.50	143.50	1	7,497	0.01%
2023/08/15	2	139.73	3	139.50	140.00	-1	7,496	-0.01%
2023/08/14	4	140.13	27	137.98	139.00	-23	7,452	-0.31%
2023/08/11	4	143.13	4	142.50	143.50	0	7,361	0.00%
2023/08/10	8.1	145.82	137.3	147.45	145.00	-129.2	7,284	-1.77%	大賣/鉅額交易
2023/08/09	4	153.98	5	155.59	151.50	-1	7,190	-0.01%
2023/08/08	19	158.53	24	159.06	157.00	-5	7,172	-0.07%
2023/08/07	2	152.98	2	153.75	153.00	0	7,096	0.00%
2023/08/04	9.3	152.36	3	153.17	153.00	6.3	7,112	0.09%
2023/08/02	21.1	154.82	5.4	151.52	151.50	15.7	7,156	0.22%
2023/08/01	4.1	157.71	4	154.75	156.00	0	7,157	0.00%
2023/07/31	15.1	163.60	8.4	161.88	160.50	6.6	7,087	0.09%
2023/07/28	9	165.16	10	165.05	165.50	-1	7,045	-0.01%
2023/07/27	137	163.07	9.1	164.33	163.50	127.9	7,092	1.80%	大買/鉅額交易
2023/07/26	11.1	165.81	6.3	165.13	164.00	4.7	7,021	0.07%
2023/07/25	12	161.88	12	163.67	164.50	0	6,878	0.00%
2023/07/24	37.2	156.28	41.1	158.95	158.50	-3.9	6,735	-0.06%
2023/07/21	14.1	147.71	5	146.30	149.50	9.1	6,458	0.14%
2023/07/20	4	147.49	7	146.29	147.50	-3	6,443	-0.05%
2023/07/19	1	143.50	3.6	144.28	142.50	-2.6	6,420	-0.04%
2023/07/18	23.1	143.91	10.9	143.33	141.50	12.2	6,490	0.19%
2023/07/17	26.1	149.40	43	148.26	149.00	-17	6,392	-0.27%
2023/07/14	39	147.13	18.5	147.38	144.00	20.5	6,242	0.33%
2023/07/13	21	147.36	34.2	147.40	144.50	-13.2	6,123	-0.22%
2023/07/12	14	141.46	12.5	142.26	143.00	1.5	5,938	0.03%
2023/07/11	24	143.60	22.1	143.57	140.50	1.9	5,853	0.03%
2023/07/10	36	145.56	45	145.28	146.00	-9	5,727	-0.16%
2023/07/07	48	142.07	37	143.04	144.00	11	5,747	0.19%
2023/07/06	13	135.31	17	134.74	136.50	-4	5,326	-0.07%
2023/07/05	2	132.48	2.1	131.05	131.00	-0.1	5,329	0.00%
2023/07/04	4.1	135.85	8.5	135.44	133.50	-4.4	5,304	-0.08%
2023/07/03	25.2	139.17	16.4	139.08	137.50	8.7	5,175	0.17%
2023/06/30	24.4	130.95	33.4	132.90	136.00	-9.1	4,961	-0.18%
2023/06/29	22.1	126.73	67.7	127.45	129.50	-45.7	4,553	-1.00%
2023/06/28	4.5	115.72	13.9	116.32	118.00	-9.4	4,363	-0.22%
2023/06/27	1	112.50	4.3	113.00	113.00	-3.3	4,255	-0.08%
2023/06/26	2	112.25	2.1	112.72	112.50	-0.1	4,252	0.00%
2023/06/21	4	112.00	5	112.70	112.00	-1	4,249	-0.02%
2023/06/20	2	112.25	2	112.50	112.50	0	4,249	0.00%
2023/06/19	4	113.00	5	113.60	112.50	-1	4,251	-0.02%
2023/06/16	4	113.00	5	114.39	113.00	-1	4,261	-0.02%
2023/06/15	13	112.15	6	111.41	113.00	7	4,258	0.16%
2023/06/14	9	109.00	28.3	109.59	111.00	-19.3	4,242	-0.45%
2023/06/13	16.1	109.53	4	109.50	108.50	12.1	4,231	0.29%
2023/06/12	9	114.11	16.2	116.06	112.50	-7.2	4,226	-0.17%
2023/06/09	7.3	115.62	19.5	114.26	116.00	-12.2	4,198	-0.29%
2023/06/08	4.1	111.00	0	111.00	110.00	4.1	4,149	0.10%
2023/06/07	2.8	111.74	15.2	111.90	112.50	-12.4	4,176	-0.30%
2023/06/06	5	109.50	23	108.83	110.00	-18	4,162	-0.43%
2023/06/05	10.1	110.89	2.3	110.72	109.50	7.8	4,162	0.19%
2023/06/02	10.1	111.00	5	110.60	110.00	5.1	4,182	0.12%
2023/06/01	3.1	109.65	16	110.59	111.00	-12.9	4,174	-0.31%
2023/05/31	4.1	109.12	10	108.85	109.00	-5.9	4,137	-0.14%
2023/05/30	10.4	110.03	20.2	109.99	109.50	-9.8	4,128	-0.24%
2023/05/29	21	110.33	27	110.81	109.50	-6	4,073	-0.15%
2023/05/26	3	102.50	9.2	102.18	103.00	-6.2	3,928	-0.16%
2023/05/25	10.3	98.60	9	98.89	98.60	1.3	3,868	0.03%
2023/05/24	8	98.71	5.3	98.82	98.60	2.7	3,857	0.07%
2023/05/23	27	103.19	26	102.69	101.00	1	3,851	0.03%
2023/05/22	6.3	102.46	19	101.80	102.50	-12.7	3,926	-0.32%
2023/05/19	12.2	98.45	1.2	97.93	98.00	11	3,934	0.28%
2023/05/18	7	100.09	4	100.13	99.70	3	3,932	0.08%
2023/05/17	19	99.63	1	99.10	100.00	18	3,948	0.46%
2023/05/16	8.5	99.15	5	99.26	98.90	3.5	3,959	0.09%
2023/05/15	13	98.89	5	98.76	98.20	8	3,957	0.20%
2023/05/12	12	99.35	6	99.43	100.00	6	3,985	0.15%
2023/05/11	26.1	100.32	8	100.44	100.00	18.1	3,975	0.46%
2023/05/10	27	104.46	10	104.25	103.50	17	3,949	0.43%
2023/05/09	27.4	105.06	5	103.30	103.00	22.4	3,939	0.57%
2023/05/08	15.3	111.08	31.6	111.19	109.00	-16.4	3,971	-0.41%
2023/05/05	5	114.90	23	114.44	114.00	-18	3,883	-0.46%
2023/05/04	18.1	115.56	6	116.33	117.50	12.1	3,912	0.31%
2023/05/03	27.5	115.03	25.5	116.22	116.00	2	4,009	0.05%
2023/05/02	17.1	111.54	6	112.83	113.50	11.1	3,968	0.28%
2023/04/28	6	110.17	6	110.33	110.50	0	3,980	0.00%
2023/04/27	11	108.73	6	108.92	108.50	5	4,030	0.12%
2023/04/26	14	110.57	15	110.97	111.00	-1	4,020	-0.02%
2023/04/25	18.3	111.52	13.3	109.91	109.00	5	4,004	0.12%
2023/04/24	17	113.26	11.3	113.71	113.50	5.8	3,966	0.14%
2023/04/21	34.2	116.22	29.2	115.61	115.00	5	3,934	0.13%
2023/04/20	3	117.16	11.8	116.58	114.50	-8.8	3,810	-0.23%
2023/04/19	11.1	117.33	18.2	116.39	115.50	-7.1	3,799	-0.19%
2023/04/18	13	115.47	11.3	116.28	114.00	1.8	3,722	0.05%
2023/04/17	17	114.94	23.3	115.77	115.50	-6.3	3,711	-0.17%
2023/04/14	14	111.61	30.1	112.58	112.00	-16	3,647	-0.44%
2023/04/13	35.2	112.67	31.1	112.98	112.50	4.1	3,634	0.11%
2023/04/12	70.2	104.32	118.4	108.58	112.50	-48.2	3,558	-1.35%	大賣/
2023/04/11	41.5	103.63	54.1	104.76	106.00	-12.7	3,367	-0.38%
2023/04/10	28.6	105.40	38.4	106.33	105.00	-9.8	3,443	-0.29%
2023/04/07	18.6	101.01	42	101.31	102.50	-23.4	3,296	-0.71%
2023/04/06	24	97.14	8	97.03	98.00	16	3,247	0.49%
2023/03/31	1	94.60	4	94.30	94.60	-3	3,358	-0.09%
2023/03/30	5.1	92.28	0.2	93.60	92.40	4.9	3,436	0.14%
2023/03/29	17.1	95.68	23	96.27	93.60	-6	3,410	-0.17%
2023/03/28	0.2	97.18	0	0.00	96.50	0.2	3,430	0.01%
2023/03/27	9	97.88	1	99.70	97.30	8	3,450	0.23%
2023/03/24	4.1	98.35	2	98.55	99.00	2.1	3,489	0.06%
2023/03/23	1	98.80	4	99.13	99.00	-3	3,527	-0.09%
2023/03/22	8	98.56	2	98.30	98.30	6	3,549	0.17%
2023/03/21	28.1	99.53	24	98.54	98.50	4.1	3,565	0.11%
2023/03/20	15	99.97	18	99.67	99.50	-3	3,563	-0.08%
2023/03/16	2.3	96.66	2	96.05	96.10	0.3	3,686	0.01%
2023/03/15	8.1	98.41	1.3	98.15	97.90	6.8	3,776	0.18%
2023/03/14	19.1	100.60	16	99.78	99.50	3.1	3,823	0.08%
2023/03/13	14	97.96	20	101.33	102.00	-6	3,864	-0.15%
2023/03/10	30.6	99.79	21.6	98.63	98.50	9	3,921	0.23%
2023/03/09	20.1	103.80	10	102.80	102.50	10.1	3,897	0.26%
2023/03/08	20	105.22	12.1	105.09	105.00	7.9	3,900	0.20%
2023/03/07	4.4	105.11	22.3	105.59	107.00	-18	3,966	-0.45%
2023/03/06	7.2	102.42	6.3	103.06	103.00	0.9	3,954	0.02%
2023/03/03	4	102.50	7	102.71	102.50	-3	3,964	-0.08%
2023/03/02	20.4	102.89	2	102.50	102.50	18.4	3,986	0.46%
2023/03/01	8	104.31	7.1	105.15	104.50	0.9	4,002	0.02%
2023/02/24	14	104.29	12	104.21	104.00	2	4,103	0.05%
2023/02/23	11	106.32	14.1	106.15	106.50	-3.1	4,187	-0.07%
2023/02/22	6	105.42	27.6	104.64	106.00	-21.6	4,189	-0.52%
2023/02/21	12	105.54	7.4	105.75	105.50	4.7	4,176	0.11%
2023/02/20	34.4	105.28	53.2	105.57	106.50	-18.9	4,187	-0.45%
2023/02/17	22	101.59	22.2	101.97	102.50	-0.2	4,128	0.00%
2023/02/16	17.2	99.86	9	99.20	99.00	8.2	4,124	0.20%
2023/02/15	8	100.08	20.1	99.96	100.00	-12.1	4,121	-0.29%
2023/02/14	12	98.79	6	98.80	99.00	6	4,113	0.14%
2023/02/13	8.3	97.15	0	0.00	96.90	8.3	4,129	0.20%
2023/02/10	15	97.44	7	97.07	97.30	8	4,152	0.19%
2023/02/09	16	98.26	10.3	98.62	97.70	5.7	4,117	0.14%
2023/02/08	19	99.20	14	98.49	98.40	5	4,093	0.12%
2023/02/07	16.1	99.68	13	100.12	99.50	3.1	4,073	0.07%
2023/02/06	36.5	102.16	11.3	101.30	99.60	25.2	4,063	0.62%
2023/02/03	5	104.00	6	105.33	105.00	-1	3,971	-0.02%
2023/02/02	18	104.92	18	105.92	105.50	0	4,028	0.00%
2023/02/01	19	103.29	121.3	104.77	105.00	-102.3	3,987	-2.57%	大賣/鉅額交易
2023/01/31	14	98.96	22	98.77	99.10	-8	3,898	-0.21%
2023/01/30	108	95.97	5	96.58	95.80	103	3,893	2.65%	大買/鉅額交易
2023/01/17	8	94.40	11.1	94.94	95.00	-3.1	4,001	-0.08%
2023/01/16	2	92.90	4.2	92.88	92.90	-2.2	4,039	-0.05%
2023/01/13	3	92.17	2	92.00	91.70	1	4,093	0.02%
2023/01/12	5	93.52	16	93.39	92.60	-11	4,140	-0.26%
2023/01/11	7	94.11	10	94.23	93.30	-3	4,190	-0.07%
2023/01/10	8.1	93.03	23.1	93.22	93.30	-15	4,159	-0.36%
2023/01/09	6	92.52	29.2	91.75	93.30	-23.2	4,100	-0.57%
2023/01/06	7	90.11	4	90.05	89.80	3	4,022	0.07%
2023/01/05	11.1	90.16	1.4	90.35	89.50	9.7	4,011	0.24%
2023/01/04	11	91.76	11	92.23	91.70	0	3,978	0.00%
2023/01/03	7	90.43	10	89.91	90.90	-3	3,951	-0.08%
2022/12/30	12	89.40	1	88.60	88.60	11	3,912	0.28%
2022/12/29	12	90.02	16	90.53	90.80	-4	3,854	-0.10%
2022/12/28	20.1	91.58	34.1	91.48	91.90	-14	3,763	-0.37%
2022/12/27	4	87.65	4	87.68	88.00	0	3,626	0.00%
2022/12/26	6.4	86.87	2	86.90	86.20	4.4	3,627	0.12%
2022/12/23	55.7	90.33	49	89.77	88.90	6.7	3,619	0.19%
2022/12/22	12	87.23	12	88.58	90.00	0	3,537	0.00%
2022/12/21	7	85.74	5	84.24	83.70	2	3,507	0.06%
2022/12/20	13	84.40	23	83.88	81.70	-10	3,520	-0.28%
2022/12/19	3	87.00	8	85.86	85.50	-5	3,524	-0.14%
2022/12/16	20	88.98	9	88.10	87.70	11	3,573	0.31%
2022/12/15	29	90.98	22	91.01	90.90	7	3,556	0.20%
2022/12/14	4	88.95	12	89.81	90.30	-8	3,528	-0.23%
2022/12/13	5	88.68	4	89.00	87.80	1	3,500	0.03%
2022/12/12	5	87.92	1	88.40	88.30	4	3,484	0.11%
2022/12/09	11	89.34	3	88.77	88.50	8	3,476	0.23%
2022/12/08	9	88.46	22.1	88.61	90.00	-13.1	3,421	-0.38%
2022/12/07	43.1	87.96	26	87.10	85.90	17.1	3,324	0.52%
2022/12/06	17	90.75	20	90.76	90.20	-3	3,217	-0.09%
2022/12/05	20	89.39	7.2	88.97	88.80	12.8	3,152	0.41%
2022/12/02	11.1	88.68	28.1	88.10	88.70	-17	3,095	-0.55%
2022/12/01	7	85.17	19	84.78	85.70	-12	3,011	-0.40%
2022/11/30	2	84.74	2	85.05	85.00	0	2,989	0.00%
2022/11/29	6	83.77	31	84.72	85.10	-25	2,969	-0.84%
2022/11/28	32	80.79	17	79.62	82.50	15	2,896	0.52%
2022/11/25	5	81.92	2	82.15	80.50	3	2,882	0.11%
2022/11/24	5	82.08	4	81.83	82.50	1	2,859	0.03%
2022/11/23	9.3	83.19	10	83.01	82.10	-0.7	2,838	-0.02%
2022/11/22	35.2	84.70	20	84.81	82.90	15.2	2,816	0.54%
2022/11/21	11.3	84.34	37.4	85.03	86.30	-26.1	2,738	-0.95%
2022/11/18	12	80.98	4	80.90	79.50	8	2,648	0.30%
2022/11/17	1	82.30	0	0.00	82.00	1	2,654	0.04%
2022/11/16	15.1	80.58	12.1	81.57	81.90	3	2,656	0.11%
2022/11/15	18	81.93	3	82.60	81.80	15	2,614	0.57%
2022/11/14	0	0.00	3.1	81.77	81.70	-3.1	2,645	-0.12%
2022/11/11	3	79.50	4	80.75	78.50	-1	2,801	-0.04%
2022/11/10	10	79.94	3	79.10	79.60	7	3,002	0.23%
2022/11/09	8	79.21	5	79.04	78.30	3	3,016	0.10%
2022/11/08	17	80.54	24	80.72	80.20	-7	2,979	-0.23%
2022/11/07	18	79.42	1	79.40	79.40	17	2,957	0.57%
2022/11/04	4	78.30	0	0.00	78.50	4	2,964	0.13%
2022/11/03	3	78.80	1	78.80	78.40	2	2,957	0.07%
2022/11/02	0.1	78.50	4	79.10	78.70	-3.9	2,941	-0.13%
2022/11/01	6	78.55	6	78.43	78.90	0	2,928	0.00%
2022/10/31	28.1	78.12	16	77.89	77.00	12.1	2,895	0.42%
2022/10/28	1	81.50	10	80.85	80.80	-9	2,838	-0.32%
2022/10/27	7	80.64	7.2	80.39	81.20	-0.2	2,823	-0.01%
2022/10/26	6	79.63	20	79.23	80.00	-14	2,780	-0.50%
2022/10/25	5	78.92	9.4	78.57	80.00	-4.4	2,724	-0.16%
2022/10/24	11	77.58	8.3	77.79	78.10	2.7	2,582	0.11%
2022/10/21	2.1	71.84	1.1	73.13	73.60	1	2,496	0.04%
2022/10/20	34	69.71	2	70.25	71.60	32	2,421	1.32%
2022/10/19	107.2	71.74	17.1	69.53	70.40	90.2	2,376	3.79%	大買/
2022/10/18	0	0.00	18.1	65.98	66.30	-18.1	2,337	-0.77%
2022/10/17	10	63.54	9	64.20	64.80	1	2,358	0.04%
2022/10/14	0	0.00	14	65.90	65.40	-14	2,359	-0.59%
2022/10/13	8	64.69	8	65.24	63.40	0	2,375	0.00%
2022/10/12	13	65.44	9	65.28	65.30	4	2,390	0.17%
2022/10/11	16	65.20	10	66.95	66.80	6	2,416	0.25%
2022/10/07	2.1	65.57	1	66.30	66.00	1.1	2,409	0.04%
2022/10/06	3	65.97	4	66.35	66.00	-1	2,469	-0.04%
2022/10/05	0	0.00	13	66.43	66.20	-13	2,505	-0.52%
2022/10/04	0	0.00	3.1	65.46	65.40	-3.1	2,561	-0.12%
2022/10/03	5.1	62.40	0.1	62.50	63.60	5	2,546	0.20%
2022/09/30	7	60.43	6.1	61.10	62.80	0.9	2,559	0.04%
2022/09/29	35.1	63.20	8	63.49	62.10	27.1	2,542	1.07%
2022/09/28	15.1	63.67	24	63.69	63.00	-8.9	2,539	-0.35%
2022/09/27	25	66.18	20	65.49	66.80	5	2,548	0.20%
2022/09/26	54	67.91	51.2	68.73	66.40	2.8	2,544	0.11%
2022/09/23	11.2	73.04	40	71.48	70.40	-28.8	2,556	-1.13%
2022/09/22	37.1	76.75	172	76.45	76.20	-134.9	2,561	-5.27%	大賣/鉅額交易
2022/09/21	3.2	79.16	4.1	79.01	78.30	-1	2,574	-0.04%
2022/09/20	2	78.10	1.1	78.03	77.90	1	2,636	0.04%
2022/09/19	1.1	81.16	0.1	82.50	80.80	1.1	2,673	0.04%
2022/09/16	0	81.90	2	82.70	81.90	-2	2,731	-0.07%
2022/09/15	0	83.00	1	82.90	82.80	-1	2,743	-0.04%
2022/09/14	5	82.38	4	82.70	82.50	1	2,775	0.04%
2022/09/13	1.1	83.14	1	84.20	83.50	0.1	2,794	0.00%
2022/09/12	14	81.19	16	82.86	83.70	-2	2,837	-0.07%
2022/09/08	3.1	82.92	3	82.87	83.20	0.1	2,926	0.00%
2022/09/07	3	80.73	6	81.58	80.50	-3	2,967	-0.10%
2022/09/06	2.1	81.63	2	81.85	82.00	0.1	3,156	0.00%
2022/09/05	2	84.30	3	83.97	83.00	-1	3,182	-0.03%
2022/09/02	8	85.11	7	85.20	84.60	1	3,185	0.03%
2022/09/01	6.3	85.87	2	85.60	85.30	4.3	3,198	0.13%
2022/08/31	0	0.00	2	86.85	87.30	-2	3,214	-0.06%
2022/08/30	4.1	86.24	2	86.15	86.50	2.1	3,228	0.07%
2022/08/29	4.1	84.69	5	84.84	85.40	-0.9	3,241	-0.03%
2022/08/26	7	86.47	5	86.46	86.10	2	3,237	0.06%
2022/08/25	6.3	88.22	11.1	87.73	87.70	-4.8	3,223	-0.15%
2022/08/24	6.1	87.90	11	88.15	88.20	-4.9	3,225	-0.15%
2022/08/23	8.2	86.41	17	86.82	86.60	-8.8	3,215	-0.27%
2022/08/22	13.1	85.72	5	85.42	86.20	8.1	3,253	0.25%
2022/08/19	36.4	85.62	29	85.20	86.50	7.4	3,243	0.23%
2022/08/18	43.4	83.55	65	83.74	83.90	-21.6	3,198	-0.68%
2022/08/17	68.2	90.95	56.2	91.94	88.00	12	3,013	0.40%
2022/08/16	19.1	99.05	7	99.63	97.70	12.1	2,843	0.43%
2022/08/15	0	0.00	2	100.75	101.00	-2	2,818	-0.07%
2022/08/12	1	98.00	4	100.38	100.00	-3	2,906	-0.10%
2022/08/11	10	99.12	3.1	99.44	99.10	6.9	2,927	0.24%
2022/08/10	1	102.47	1	101.50	101.00	0	2,940	0.00%
2022/08/09	0	0.00	0	101.25	101.00	0	2,968	0.00%
2022/08/08	25	99.81	20	98.12	100.00	5	3,027	0.17%
2022/08/05	2	98.20	3.1	98.63	98.90	-1.1	3,159	-0.03%
2022/08/04	21.2	97.19	21	97.69	97.20	0.2	3,186	0.01%
2022/08/03	0	0.00	1	100.00	99.90	-1	3,194	-0.03%
2022/08/02	6	99.38	1	99.50	98.90	5	3,214	0.16%
2022/08/01	1	103.50	1.5	103.01	101.50	-0.5	3,236	-0.02%
2022/07/29	3	101.33	10.1	101.65	102.00	-7.1	3,250	-0.22%
2022/07/28	1.1	101.00	1	100.52	100.50	0	3,278	0.00%
2022/07/27	0	0.00	2	100.00	101.00	-2	3,344	-0.06%
2022/07/26	12.1	100.54	10	101.25	99.40	2.1	3,399	0.06%
2022/07/25	10	100.90	9	101.12	100.00	1	3,457	0.03%
2022/07/22	3	99.20	4	99.20	98.00	-1	3,576	-0.03%
2022/07/21	6	97.38	2	97.95	97.80	4	3,745	0.11%
2022/07/20	2	97.60	6	97.77	97.40	-4	4,535	-0.09%
2022/07/19	5	96.70	9.2	97.40	97.40	-4.2	4,609	-0.09%
2022/07/18	36.4	92.39	6	94.08	94.50	30.4	4,654	0.65%
2022/07/15	30.3	94.61	22	94.70	94.40	8.3	4,720	0.18%
2022/07/14	12.2	94.37	11	94.97	96.30	1.2	4,833	0.02%
2022/07/13	12	97.92	7	97.51	96.40	5	4,957	0.10%
2022/07/12	26.3	99.54	15	98.84	98.00	11.3	5,311	0.21%
2022/07/11	2	105.00	3	104.50	104.50	-1	5,795	-0.02%
2022/07/08	3	104.33	4	104.88	105.00	-1	6,030	-0.02%
2022/07/07	3	107.00	3	106.50	106.00	0	6,067	0.00%
2022/07/06	12.1	108.50	5	107.40	106.50	7.1	6,132	0.12%
2022/07/05	57	112.95	54.2	112.97	112.50	2.9	6,141	0.05%
2022/07/04	8	110.69	6	111.50	112.50	2	6,096	0.03%
2022/07/01	39	110.00	36	111.33	109.00	3	6,082	0.05%
2022/06/30	14.1	112.00	14.1	111.85	110.50	0.1	6,034	0.00%
2022/06/29	15	109.86	24.8	109.85	110.50	-9.7	6,062	-0.16%
2022/06/28	37	108.55	40	109.34	108.50	-3	6,091	-0.05%
2022/06/27	24	106.96	29	107.43	108.00	-5	6,062	-0.08%
2022/06/24	7	105.93	35.2	105.96	107.50	-28.2	6,191	-0.46%
2022/06/23	9	99.78	6	100.33	101.50	3	6,235	0.05%
2022/06/22	10	100.40	7	102.07	99.70	3	6,360	0.05%
2022/06/21	8.1	100.03	0	0.00	101.00	8.1	6,577	0.12%
2022/06/20	11	100.40	11	101.64	99.80	0	6,562	0.00%
2022/06/17	17.1	100.51	6.1	101.70	101.00	11	6,524	0.17%
2022/06/16	21.2	106.93	5	107.89	105.50	16.2	6,414	0.25%
2022/06/15	67.8	111.51	64	111.68	108.00	3.8	6,386	0.06%
2022/06/14	12	109.96	1	108.50	110.00	11	6,176	0.18%
2022/06/13	14	112.54	7	112.57	112.00	7	6,137	0.11%
2022/06/10	5	114.50	4.1	113.55	113.50	0.9	6,130	0.01%
2022/06/09	8	114.94	3.1	115.00	114.50	5	6,112	0.08%
2022/06/08	8	113.56	2	113.26	113.50	6	6,089	0.10%
2022/06/07	1	112.50	11	113.95	114.00	-10	6,089	-0.16%
2022/06/06	11.4	112.97	7	113.43	113.00	4.4	6,101	0.07%
2022/06/02	17.2	113.03	8	114.12	112.50	9.1	6,122	0.15%
2022/06/01	19.2	114.76	10	115.70	114.00	9.2	6,132	0.15%
2022/05/31	10.1	115.20	4	115.38	116.00	6.1	6,126	0.10%
2022/05/30	14	116.61	26	117.08	116.50	-12	6,120	-0.20%
2022/05/27	1	113.00	2.1	113.00	113.00	-1.1	6,065	-0.02%
2022/05/26	15.2	113.63	5	114.00	112.50	10.2	6,065	0.17%
2022/05/25	6.1	115.42	6	115.83	115.00	0.1	6,042	0.00%
2022/05/24	20.2	117.02	6	115.33	114.50	14.2	6,028	0.24%
2022/05/23	1.1	119.47	11.3	119.20	119.50	-10.2	5,968	-0.17%
2022/05/20	34	119.10	23	120.22	117.50	11	5,961	0.18%
2022/05/19	13	117.62	14	118.00	119.00	-1	5,901	-0.02%
2022/05/18	2	119.50	4	119.63	120.00	-2	5,866	-0.03%
2022/05/17	17	117.50	20	118.45	118.50	-3	5,839	-0.05%
2022/05/16	7	117.86	11	118.14	118.50	-4	5,809	-0.07%
2022/05/13	32	117.61	55	117.23	116.00	-23	5,750	-0.40%
2022/05/12	6	115.25	4	115.50	112.00	2	5,612	0.04%
2022/05/11	27	117.15	18	116.19	115.50	9	5,588	0.16%
2022/05/10	19.5	115.95	19.1	117.00	117.50	0.4	5,551	0.01%
2022/05/09	1	117.00	3	117.00	116.00	-2	5,528	-0.04%
2022/05/06	10.1	121.34	9	119.78	119.50	1.1	5,498	0.02%
2022/05/05	0	0.00	0.1	122.50	122.00	-0.1	5,479	0.00%
2022/05/04	15.1	121.23	7.3	121.21	120.50	7.8	5,462	0.14%
2022/05/03	9	124.61	5	124.30	123.50	4	5,418	0.07%
2022/04/29	9	127.67	8.2	127.98	127.50	0.9	5,388	0.02%
2022/04/28	20.2	129.41	21	127.69	125.00	-0.8	5,336	-0.01%
2022/04/27	50.1	131.22	48	131.02	134.00	2.1	5,177	0.04%
2022/04/26	237	133.26	269	134.12	133.50	-32	5,001	-0.64%	大買/大賣/
2022/04/25	4.1	127.67	17	125.50	127.50	-12.9	4,210	-0.31%
2022/04/22	24	129.33	33	128.53	128.50	-9	4,124	-0.22%
2022/04/21	20	130.10	27	130.24	127.50	-7	4,080	-0.17%
2022/04/20	30.1	132.83	38.1	130.64	131.00	-8.1	4,037	-0.20%
2022/04/19	33	133.26	29.2	133.53	133.50	3.8	3,920	0.10%
2022/04/18	70.1	131.60	67.5	131.72	132.50	2.6	3,801	0.07%
2022/04/15	84	130.19	105.5	130.71	130.50	-21.4	3,517	-0.61%	大賣/
2022/04/14	61	121.27	51.5	122.09	124.00	9.5	3,058	0.31%
2022/04/13	11	117.91	13	117.58	117.50	-2	2,849	-0.07%
2022/04/12	4	118.12	12.1	118.04	118.50	-8.1	2,793	-0.29%
2022/04/11	14.1	116.32	12	116.63	115.00	2.1	2,716	0.08%
2022/04/08	0	0.00	11	115.55	116.50	-11	2,684	-0.41%
2022/04/07	8.1	113.76	26.1	113.40	112.00	-18.1	2,655	-0.68%
2022/04/06	23.1	115.93	24.6	115.37	115.00	-1.5	2,628	-0.06%
2022/04/01	33	115.21	64.2	115.24	115.50	-31.2	2,591	-1.20%
2022/03/31	40.1	114.15	29	112.96	111.00	11.1	2,490	0.45%
2022/03/30	19	112.97	15	113.00	112.50	4	2,432	0.16%
2022/03/29	88.3	115.24	50	114.94	113.50	38.3	2,388	1.61%
2022/03/28	22.3	116.74	25	118.08	121.50	-2.7	2,230	-0.12%
2022/03/25	29.2	118.79	43.1	119.96	119.00	-14	2,145	-0.65%
2022/03/24	50.6	118.90	67.2	118.25	119.50	-16.5	2,259	-0.73%
2022/03/23	2	111.50	0	0.00	111.50	2	2,226	0.09%
2022/03/22	3.3	110.68	17	111.59	112.00	-13.7	2,223	-0.62%
2022/03/21	1.3	109.50	7	110.14	109.50	-5.8	2,209	-0.26%
2022/03/18	4	109.00	7	109.07	109.00	-3	2,212	-0.14%
2022/03/17	2	107.00	9	107.11	107.50	-7	2,193	-0.32%
2022/03/16	0	0.00	0.1	107.00	106.50	-0.1	2,207	0.00%
2022/03/15	7.1	105.86	4	106.00	105.50	3.1	2,207	0.14%
2022/03/14	1	107.00	2.1	107.26	107.50	-1.1	2,210	-0.05%
2022/03/11	3.1	106.02	4	105.88	106.50	-0.9	2,213	-0.04%
2022/03/10	12	106.13	24	105.73	106.50	-12	2,216	-0.54%
2022/03/09	13.1	105.66	18	105.56	105.50	-4.9	2,212	-0.22%
2022/03/08	19	107.42	3	105.33	105.00	16	2,187	0.73%
2022/03/07	13	108.85	7	109.07	108.00	6	2,158	0.28%
2022/03/04	11	112.32	2	113.49	112.00	9	2,133	0.42%
2022/03/03	27	113.80	25.1	113.54	114.00	1.9	2,133	0.09%
2022/03/02	0	0.00	5	112.80	112.50	-5	2,126	-0.24%
2022/03/01	13	111.42	11	111.55	111.50	2	2,128	0.09%
2022/02/25	1	108.50	4	109.88	108.50	-3	2,217	-0.14%
2022/02/24	7	109.36	1	110.50	108.50	6	2,224	0.27%
2022/02/22	19.1	112.42	11	111.95	111.50	8.1	2,257	0.36%
2022/02/21	14.1	113.89	17.2	113.71	113.50	-3.1	2,253	-0.14%
2022/02/18	4	110.38	5	111.40	111.50	-1	2,228	-0.04%
2022/02/17	10	110.30	14	110.75	110.50	-4	2,241	-0.18%
2022/02/16	8	109.63	9.1	110.61	109.50	-1.1	2,266	-0.05%
2022/02/15	11	109.00	0	0.00	108.50	11	2,287	0.48%
2022/02/14	8.1	109.63	4	109.88	110.00	4.1	2,309	0.18%
2022/02/11	7	111.57	3.2	111.81	111.50	3.8	2,342	0.16%
2022/02/10	2.1	111.26	3.1	111.84	112.00	-0.9	2,366	-0.04%
2022/02/09	2	109.75	6	110.17	110.50	-4	2,447	-0.16%
2022/02/08	5	110.80	14	111.21	110.50	-9	2,457	-0.37%
2022/02/07	1	108.54	7	109.64	110.00	-6	2,461	-0.24%
2022/01/26	9.2	105.29	1.3	105.62	106.00	7.9	2,482	0.32%
2022/01/25	33	106.12	23	106.26	105.50	10	2,498	0.40%
2022/01/24	16	108.88	10	108.85	109.00	6	2,524	0.24%
2022/01/21	6.6	112.23	3	112.00	111.00	3.6	2,549	0.14%
2022/01/20	0	113.50	1	114.00	113.50	-1	2,657	-0.04%
2022/01/19	6.1	113.34	1	113.00	112.50	5.1	2,676	0.19%
2022/01/18	3	116.00	7.2	116.07	115.50	-4.2	2,674	-0.16%
2022/01/17	2.6	114.19	0	0.00	114.00	2.6	2,671	0.10%
2022/01/14	2.5	115.59	3	114.83	115.00	-0.5	2,695	-0.02%
2022/01/13	40	118.39	38	116.80	116.00	2	2,717	0.07%
2022/01/12	7	115.86	7	115.29	116.00	0	2,715	0.00%
2022/01/11	31.3	116.88	25.3	116.54	116.50	6	2,728	0.22%
2022/01/10	12.1	119.54	20.5	119.41	121.00	-8.3	2,728	-0.30%
2022/01/07	12.1	115.67	22	116.36	116.50	-9.9	2,746	-0.36%
2022/01/06	17	113.26	49	114.11	114.50	-32	2,795	-1.14%
2022/01/05	21.1	113.07	15	113.77	112.00	6.1	2,868	0.21%
2022/01/04	8	112.69	7	112.93	113.00	1	2,989	0.03%
2022/01/03	9	110.39	17	112.26	114.00	-8	3,122	-0.26%
2021/12/30	5	110.70	1.1	111.47	110.50	3.9	3,396	0.12%
2021/12/29	8	110.00	2	111.00	111.00	6	4,067	0.15%
2021/12/28	7	109.93	7	109.64	110.50	0	4,345	0.00%
2021/12/27	1	111.00	2	110.50	110.50	-1	4,786	-0.02%
2021/12/24	12	111.04	7	111.43	110.50	5	5,362	0.09%
2021/12/23	3	112.00	2.2	112.00	111.50	0.8	5,554	0.02%
2021/12/22	15	112.77	3	112.17	112.00	12	5,612	0.21%
2021/12/21	14.2	113.36	13	114.19	114.00	1.2	5,597	0.02%
2021/12/20	215.1	117.99	192.4	116.45	114.00	22.7	5,569	0.41%	大買/大賣/
2021/12/17	25	117.10	52.1	115.42	116.50	-27.1	5,313	-0.51%
2021/12/16	2	111.00	9	110.28	111.00	-7	5,099	-0.14%
2021/12/14	5	109.40	3	110.67	108.50	2	5,104	0.04%
2021/12/13	7	109.29	4	109.88	110.00	3	5,102	0.06%
2021/12/10	11	108.64	3	108.67	108.50	8	5,104	0.16%
2021/12/09	10.5	110.02	1	110.98	110.00	9.4	5,102	0.18%
2021/12/08	13	110.77	7	111.72	110.50	6	5,113	0.12%
2021/12/07	10	110.60	11	111.23	111.00	-1	5,148	-0.02%
2021/12/06	23	110.15	8	111.50	110.50	15	5,157	0.29%
2021/12/03	11	112.05	18.1	112.53	110.50	-7.1	5,182	-0.14%
2021/12/02	12	110.71	10	111.50	110.00	2	5,170	0.04%
2021/12/01	3	111.17	3	111.67	112.00	0	5,183	0.00%
2021/11/30	1	109.50	0	0.00	112.00	1	5,196	0.02%
2021/11/29	6.1	107.78	6	108.83	109.00	0.1	5,193	0.00%
2021/11/26	3	111.00	8	110.69	110.00	-5	5,190	-0.10%
2021/11/25	11.1	112.14	5	112.20	111.50	6.1	5,200	0.12%
2021/11/24	46	114.46	78.1	114.22	112.00	-32.1	5,212	-0.62%
2021/11/23	2	111.00	4	111.75	111.00	-2	5,118	-0.04%
2021/11/22	18.1	111.44	7	111.00	109.50	11.1	5,143	0.21%
2021/11/19	11	112.05	15	110.77	111.50	-4	5,154	-0.08%
2021/11/18	3	107.50	7	108.14	109.00	-4	5,126	-0.08%
2021/11/17	28	107.63	2	108.00	107.50	26	5,138	0.51%
2021/11/16	4	108.88	3	110.17	108.50	1	5,148	0.02%
2021/11/15	25	109.02	11.1	109.09	109.00	14	5,155	0.27%
2021/11/12	14.1	111.75	4	111.13	111.00	10.1	5,142	0.20%
2021/11/11	22	112.68	20	113.13	112.50	2	5,132	0.04%
2021/11/10	10.1	115.49	13	115.08	114.00	-2.9	5,123	-0.06%
2021/11/09	6.1	114.57	7	115.36	114.50	-1	5,111	-0.02%
2021/11/08	71.2	115.35	76	115.03	114.00	-4.9	5,101	-0.10%
2021/11/05	6	109.92	4.1	110.13	110.50	1.9	5,044	0.04%
2021/11/04	9	112.05	7	112.29	110.50	2	5,066	0.04%
2021/11/03	4	112.88	19	113.39	112.00	-15	5,088	-0.29%
2021/11/02	19	113.32	13	114.96	111.50	6	5,088	0.12%
2021/11/01	8	115.63	13.2	116.16	115.00	-5.2	5,076	-0.10%
2021/10/29	23	112.43	9	113.17	113.00	14	5,063	0.28%
2021/10/28	20.2	113.31	40.1	112.80	114.00	-20	5,017	-0.40%
2021/10/27	15	106.97	18	108.08	109.00	-3	4,896	-0.06%
2021/10/26	13.1	106.43	2.2	107.67	106.00	10.9	4,881	0.22%
2021/10/25	2.1	105.07	3	105.50	105.50	-0.9	4,873	-0.02%
2021/10/22	10	106.10	51.1	105.01	105.50	-41.1	4,896	-0.84%
2021/10/21	15.2	107.13	12	108.29	108.00	3.2	4,909	0.06%
2021/10/20	9.2	107.34	2	108.50	106.50	7.2	4,874	0.15%
2021/10/19	9	108.11	10.1	108.20	108.00	-1.1	4,845	-0.02%
2021/10/18	29.2	107.81	14.2	108.52	107.50	15.1	4,837	0.31%
2021/10/15	70.3	108.31	73.1	109.27	110.50	-2.8	4,826	-0.06%
2021/10/14	33	112.85	17	112.47	111.50	16	4,733	0.34%
2021/10/13	29	114.74	48	116.43	118.00	-19	4,607	-0.41%
2021/10/12	68.3	117.66	23	119.43	113.00	45.3	4,523	1.00%
2021/10/08	91	121.72	87	120.93	121.00	4	4,420	0.09%
2021/10/07	88	119.32	91.1	119.47	123.50	-3.1	4,316	-0.07%
2021/10/06	256.3	128.11	241.3	127.48	122.00	15	4,053	0.37%	大買/大賣/
2021/10/05	54.2	117.63	57.1	118.53	123.50	-2.9	3,406	-0.09%
2021/10/04	186.2	119.21	184.7	118.41	121.50	1.5	3,164	0.05%	大買/大賣/
2021/10/01	417.2	118.15	434.7	118.66	113.00	-17.5	2,791	-0.63%	大買/大賣/
2021/09/30	27.1	113.73	47.1	112.50	116.50	-20	2,257	-0.89%
2021/09/29	30	107.05	27	106.93	106.00	3	2,115	0.14%
2021/09/28	0	103.00	3	102.85	103.50	-3	2,203	-0.14%
2021/09/27	1	103.00	1	103.00	103.00	0	2,268	0.00%
2021/09/23	2.2	102.55	0	0.00	102.00	2.2	2,481	0.09%
2021/09/22	0	103.50	0	0.00	102.50	0	2,597	0.00%
2021/09/17	0	104.00	1.2	104.00	103.50	-1.2	2,701	-0.05%
2021/09/16	6.1	104.17	0	0.00	104.00	6.1	2,764	0.22%
2021/09/15	6	104.75	1	105.00	104.50	5	2,857	0.18%
2021/09/14	6.2	106.45	2	107.50	105.00	4.2	3,029	0.14%
2021/09/13	6.1	110.17	6.1	108.09	108.00	0	3,427	0.00%
2021/09/10	72.1	111.80	68	111.38	109.50	4.1	3,531	0.11%
2021/09/09	2.1	104.97	6	105.83	106.50	-4	3,588	-0.11%
2021/09/08	7	103.65	0	104.50	103.00	7	3,798	0.18%
2021/09/07	1	107.99	1	109.00	107.00	0	4,045	0.00%
2021/09/06	6	106.92	2	107.25	106.50	4	4,273	0.09%
2021/09/03	4.1	108.90	2	109.50	108.50	2.1	4,632	0.05%
2021/09/02	6	110.25	5	110.80	110.50	1	4,879	0.02%
2021/09/01	7.1	110.58	3.7	111.00	111.00	3.4	5,140	0.07%
2021/08/31	4.5	111.28	1	111.00	112.00	3.5	5,146	0.07%
2021/08/30	5	111.50	6	111.50	112.00	-1	5,221	-0.02%
2021/08/27	2	113.50	7	113.57	113.00	-5	5,559	-0.09%
2021/08/26	14	115.86	17	116.26	115.00	-3	5,594	-0.05%
2021/08/25	3	114.33	9	112.28	114.50	-6	5,636	-0.11%
2021/08/24	5	108.70	7	110.00	110.50	-2	5,669	-0.04%
2021/08/23	0	0.00	0.1	110.00	109.50	-0.1	5,800	0.00%
2021/08/20	9	107.56	1.2	108.58	108.50	7.8	5,868	0.13%
2021/08/19	16	111.22	7	109.71	110.00	9	5,888	0.15%
2021/08/18	3	113.50	8.1	114.74	115.00	-5.1	5,895	-0.09%
2021/08/17	2	113.75	6.1	113.57	112.50	-4.1	5,908	-0.07%
2021/08/16	2	114.50	0	0.00	113.00	2	5,915	0.03%
2021/08/13	0	115.59	1	116.00	116.00	-1	5,921	-0.02%
2021/08/12	1	114.50	5	114.00	115.00	-4	5,937	-0.07%
2021/08/11	1.1	115.03	1	116.00	114.50	0.1	5,995	0.00%
2021/08/10	11	117.55	3	116.17	115.50	8	6,044	0.13%
2021/08/09	7	120.07	15	119.80	119.50	-8	6,130	-0.13%
2021/08/06	14.1	117.50	10.5	119.33	116.50	3.6	6,187	0.06%
2021/08/05	1.1	117.50	3	118.83	119.00	-1.9	6,271	-0.03%
2021/08/04	9.2	118.96	8.3	118.43	118.50	0.9	6,460	0.01%
2021/08/03	3	124.00	3.2	122.53	122.50	-0.2	6,669	0.00%
2021/08/02	2	124.25	5	123.10	124.00	-3	6,996	-0.04%
2021/07/30	2	122.25	0	0.00	121.50	2	7,098	0.03%
2021/07/29	9	122.17	5	122.80	122.00	4	7,252	0.06%
2021/07/28	5.4	121.49	9	122.33	123.00	-3.6	7,292	-0.05%
2021/07/27	9.1	122.84	11.8	123.10	121.00	-2.7	7,352	-0.04%
2021/07/26	3	125.67	0	0.00	125.00	3	7,485	0.04%
2021/07/23	11.2	127.40	3	128.83	126.50	8.2	7,531	0.11%
2021/07/22	9.1	127.44	4	128.00	126.50	5.1	7,517	0.07%
2021/07/21	16	129.50	15	130.90	127.50	1	7,536	0.01%
2021/07/20	5	130.10	6	130.67	129.00	-1	7,521	-0.01%
2021/07/19	6	129.42	6	130.50	129.50	0	7,501	0.00%
2021/07/16	21	128.95	4	128.38	128.00	17	7,575	0.22%
2021/07/15	1	128.50	7	130.57	131.00	-6	7,606	-0.08%
2021/07/14	23	125.39	52	125.76	126.50	-29	7,680	-0.38%
2021/07/13	21.3	128.07	19	126.39	126.00	2.3	7,810	0.03%
2021/07/12	4	129.75	8	130.25	129.00	-4	7,844	-0.05%
2021/07/09	20.1	130.64	12	129.63	129.00	8.1	7,879	0.10%
2021/07/08	17.5	130.46	30	130.12	133.50	-12.5	7,911	-0.16%
2021/07/07	23.2	131.70	10	132.93	130.50	13.2	7,908	0.17%
2021/07/06	13.2	135.04	6	134.92	134.00	7.2	7,945	0.09%
2021/07/05	28.2	136.93	17.6	137.73	136.00	10.6	7,924	0.13%
2021/07/02	16.1	132.28	23.3	132.42	133.50	-7.2	7,828	-0.09%
2021/07/01	23.3	132.71	16.6	130.04	129.50	6.7	7,797	0.09%
2021/06/30	23.4	134.08	21.1	135.14	134.00	2.4	7,705	0.03%
2021/06/29	21	132.81	19	133.39	131.50	2	7,616	0.03%
2021/06/28	8.1	132.79	11.3	132.24	131.50	-3.2	7,515	-0.04%
2021/06/25	5.7	134.55	4	135.13	131.50	1.7	7,436	0.02%
2021/06/24	8.1	134.84	35	134.54	134.50	-26.9	7,399	-0.36%
2021/06/23	43.1	136.63	34	137.19	134.00	9.1	7,310	0.12%
2021/06/22	114.4	140.18	93.8	139.77	137.50	20.6	7,170	0.29%	大買/
2021/06/21	18.4	132.54	32.2	133.69	133.50	-13.7	6,799	-0.20%
2021/06/18	23.4	132.93	36	132.78	132.50	-12.6	6,703	-0.19%
2021/06/17	94.9	133.69	77.7	133.57	132.50	17.2	6,614	0.26%
2021/06/16	78	133.94	79.2	133.80	132.50	-1.2	6,410	-0.02%
2021/06/15	82.4	129.30	77.5	128.95	130.00	4.9	6,149	0.08%
2021/06/11	143.2	128.43	174	128.41	124.50	-30.8	5,929	-0.52%	大買/大賣/
2021/06/10	39	122.23	42	122.18	121.50	-3	5,562	-0.05%
2021/06/09	34	119.32	64.6	120.61	123.50	-30.6	5,306	-0.58%
2021/06/08	4	113.00	3	113.67	112.50	1	5,065	0.02%
2021/06/07	19	112.37	24	112.85	111.50	-5	5,059	-0.10%
2021/06/04	95.2	121.30	105	120.76	116.00	-9.8	4,986	-0.20%	大賣/
2021/06/03	4	115.37	7.1	115.63	116.00	-3.1	4,642	-0.07%
2021/06/02	14	115.07	40	115.45	115.00	-26	4,624	-0.56%
2021/06/01	13	112.96	12	113.21	113.50	1	4,574	0.02%
2021/05/31	38.1	111.29	53	111.28	110.50	-14.9	4,564	-0.33%
2021/05/28	24	107.27	31	107.37	106.00	-7	4,450	-0.16%
2021/05/27	2	103.50	5	105.30	105.50	-3	4,400	-0.07%
2021/05/26	1	102.50	2	103.25	104.50	-1	4,505	-0.02%
2021/05/25	3	103.83	5	104.10	103.50	-2	4,499	-0.04%
2021/05/24	7.1	103.37	8.1	102.51	103.50	-1	4,519	-0.02%
2021/05/21	19	102.71	10.2	102.06	104.00	8.8	4,565	0.19%
2021/05/20	10	103.70	4.2	103.20	101.50	5.8	4,619	0.13%
2021/05/19	69	107.41	73.1	107.52	106.00	-4.1	4,617	-0.09%
2021/05/18	80.2	101.78	61	101.46	104.50	19.2	4,604	0.42%
2021/05/17	43	98.69	56	97.86	95.50	-13	4,577	-0.28%
2021/05/14	76	108.22	86	108.80	106.00	-10	4,465	-0.22%
2021/05/13	57	104.17	56	104.07	106.00	1	4,390	0.02%
2021/05/12	65.2	109.47	36.1	109.93	105.50	29.1	4,288	0.68%
2021/05/11	73.1	119.75	54.1	120.26	116.00	19	4,090	0.46%
2021/05/10	81	123.39	69.3	123.76	122.50	11.8	3,867	0.30%
2021/05/07	43.1	117.12	31.2	117.36	116.50	11.9	3,558	0.33%
2021/05/06	68.1	117.52	123.5	116.60	119.00	-55.4	3,469	-1.60%	大賣/
2021/05/05	24	107.69	10.7	109.18	109.00	13.3	3,343	0.40%
2021/05/04	87	109.84	21	108.31	106.50	66	3,356	1.97%
2021/05/03	61	117.47	55	116.76	112.00	6	3,386	0.18%
2021/04/29	16	115.72	7	116.00	116.00	9	3,283	0.27%
2021/04/28	4	113.38	2	114.50	113.50	2	3,255	0.06%
2021/04/27	11	115.36	7	116.21	114.00	4	3,268	0.12%
2021/04/26	5.2	114.05	3	114.50	115.00	2.2	3,267	0.07%
2021/04/23	2	111.75	9.3	111.79	112.00	-7.3	3,305	-0.22%
2021/04/22	19	113.26	23.1	115.38	112.00	-4	3,332	-0.12%
2021/04/21	8	117.25	14.2	117.14	116.50	-6.2	3,284	-0.19%
2021/04/20	10.3	118.34	7.9	118.12	117.50	2.3	3,261	0.07%
2021/04/19	36.3	117.39	30.1	118.62	119.00	6.2	3,242	0.19%
2021/04/16	13.1	114.20	16.8	114.42	114.00	-3.7	3,150	-0.12%
2021/04/15	17.4	112.82	22.2	113.27	112.00	-4.8	3,155	-0.15%
2021/04/14	29	111.24	40.4	112.24	110.50	-11.4	3,196	-0.36%
2021/04/13	25.4	112.17	10	113.10	110.50	15.4	3,157	0.49%
2021/04/12	16	110.44	16.3	112.01	112.00	-0.3	3,162	-0.01%
2021/04/09	12.7	108.79	9	109.06	108.00	3.7	3,138	0.12%
2021/04/08	19.5	110.17	16	110.22	110.50	3.5	3,123	0.11%
2021/04/07	9.1	107.51	9	108.28	108.00	0.1	3,132	0.00%
2021/04/06	4	105.88	3	106.00	106.50	1	3,160	0.03%
2021/04/01	3	105.67	2	105.50	106.00	1	3,207	0.03%
2021/03/31	26	107.21	2	107.25	106.00	24	3,224	0.74%
2021/03/30	15	107.00	18.1	106.33	108.50	-3	3,245	-0.09%
2021/03/29	9	104.78	6.1	105.17	105.50	3	3,277	0.09%
2021/03/26	8	105.38	1	106.00	105.50	7	3,391	0.21%
2021/03/25	7.1	105.16	2	105.50	105.00	5.1	3,485	0.15%
2021/03/24	10.1	107.12	6	106.00	106.00	4.1	3,537	0.12%
2021/03/23	5.1	109.80	20	109.20	109.50	-14.9	3,558	-0.42%
2021/03/22	1	110.50	8	110.88	111.00	-7	3,572	-0.20%
2021/03/19	11	112.18	9.1	111.73	111.50	1.9	3,659	0.05%
2021/03/18	10	114.30	17	114.15	113.50	-7	3,700	-0.19%
2021/03/17	7	113.29	4	113.50	114.00	3	3,728	0.08%
2021/03/16	6	112.58	2	113.25	112.00	4	3,793	0.11%
2021/03/15	6	112.83	1	112.50	112.50	5	3,836	0.13%
2021/03/12	16	112.75	3.2	112.41	112.00	12.8	3,859	0.33%
2021/03/11	8	113.63	2	114.00	113.50	6	3,876	0.15%
2021/03/10	3	113.00	8.4	112.96	113.50	-5.4	3,905	-0.14%
2021/03/09	11	111.64	14	111.54	111.50	-3	3,947	-0.08%
2021/03/08	5.5	111.94	2	112.50	110.50	3.5	3,991	0.09%
2021/03/05	5	112.30	5	113.30	112.00	0	4,015	0.00%
2021/03/04	28.1	115.55	14	115.61	113.00	14.1	4,113	0.34%
2021/03/03	17.2	114.47	12.1	113.80	114.00	5.1	4,160	0.12%
2021/03/02	10	114.05	20	114.75	113.50	-10	4,227	-0.24%
2021/02/26	102.1	118.74	96	117.44	114.00	6.1	4,366	0.14%	大買/
2021/02/25	4	114.50	4	114.63	115.00	0	4,307	0.00%
2021/02/24	10	115.30	17.2	115.78	114.00	-7.2	4,359	-0.16%
2021/02/23	23	114.61	3	115.00	115.50	20	4,389	0.46%
2021/02/22	17.3	113.57	15.2	114.17	115.00	2.1	4,366	0.05%
2021/02/19	13	110.08	17	111.11	111.50	-4	4,314	-0.09%
2021/02/18	55.1	109.84	12.3	111.04	109.50	42.8	4,362	0.98%
2021/02/17	5.1	106.92	15.3	107.03	108.00	-10.2	4,402	-0.23%
2021/02/05	1.1	103.52	1	103.50	103.50	0.1	4,388	0.00%
2021/02/04	3	101.67	4	103.88	105.00	-1	4,417	-0.02%
2021/02/03	6	103.42	8.1	104.93	102.00	-2.1	4,432	-0.05%
2021/02/02	3	102.84	2.1	103.02	103.00	1	4,487	0.02%
2021/02/01	12.1	101.44	12.3	102.15	104.00	-0.3	4,622	-0.01%
2021/01/29	10	101.40	1	101.00	100.50	9	4,630	0.19%
2021/01/28	23.1	104.37	14.1	104.15	104.00	9	4,753	0.19%
2021/01/27	13	106.85	10.1	107.20	106.50	3	4,791	0.06%
2021/01/26	18.1	108.14	22.1	108.54	109.00	-4	4,830	-0.08%
2021/01/25	42.4	109.44	71.4	109.84	110.50	-29	4,821	-0.60%
2021/01/22	31.1	102.94	36	104.42	105.00	-4.9	4,748	-0.10%
2021/01/21	28.1	100.15	13.1	100.58	100.50	15	4,716	0.32%
2021/01/20	17.1	101.21	8	100.73	100.00	9.1	4,804	0.19%
2021/01/19	30	103.78	25	103.68	103.00	5	4,809	0.10%
2021/01/18	38.8	99.23	36.4	99.75	102.50	2.4	4,802	0.05%
2021/01/15	19	101.58	23.4	101.20	100.50	-4.4	4,794	-0.09%
2021/01/14	10	104.00	14	103.82	103.50	-4	4,842	-0.08%
2021/01/13	11.2	102.50	14	103.00	102.50	-2.8	4,830	-0.06%
2021/01/12	43.2	103.19	145	102.43	101.50	-101.8	4,904	-2.08%	大賣/鉅額交易
2021/01/11	24	106.23	6	106.33	106.00	18	4,880	0.37%
2021/01/08	19	110.45	13	110.65	109.00	6	4,914	0.12%
2021/01/07	14.2	112.41	35	111.07	113.50	-20.8	4,952	-0.42%
2021/01/06	15.2	107.01	4	107.88	106.50	11.2	5,136	0.22%
2021/01/05	16	110.38	15	110.77	110.00	1	5,662	0.02%
2021/01/04	8.4	107.07	22	106.91	109.50	-13.6	5,885	-0.23%
2020/12/31	15.1	107.83	17.1	107.95	107.00	-2.1	5,926	-0.04%
2020/12/30	65.2	108.58	5	108.40	109.00	60.3	6,274	0.96%
2020/12/29	11	109.68	8	110.94	109.00	3	6,638	0.05%
2020/12/28	35	110.10	22.3	109.98	110.00	12.7	6,673	0.19%
2020/12/25	13	112.62	12	111.92	112.50	1	6,715	0.01%
2020/12/24	18	113.78	9	113.33	113.00	9	6,845	0.13%
2020/12/23	19	113.42	26	113.38	113.50	-7	7,092	-0.10%
2020/12/22	117.3	119.79	85.1	120.39	113.50	32.3	7,963	0.41%	大買/
2020/12/21	29.3	117.15	26	116.77	118.50	3.3	7,993	0.04%
2020/12/18	29.1	113.14	32	113.11	112.00	-2.9	8,037	-0.04%
2020/12/17	15.2	110.44	6	109.92	110.50	9.2	8,124	0.11%
2020/12/16	15	113.40	17.4	113.22	114.00	-2.4	8,311	-0.03%
2020/12/15	42	112.95	58.1	113.50	111.50	-16.1	8,619	-0.19%
2020/12/14	20.1	117.03	10	116.90	116.50	10.1	8,628	0.12%
2020/12/11	30.2	120.12	16	120.50	120.00	14.2	8,708	0.16%
2020/12/10	33.2	123.69	33.1	123.24	121.50	0.2	8,802	0.00%
2020/12/09	19	122.18	11	122.86	122.00	8	9,052	0.09%
2020/12/08	9.1	121.79	15	121.87	121.50	-5.9	9,665	-0.06%
2020/12/07	16.4	122.51	21.3	122.25	122.50	-4.9	9,957	-0.05%
2020/12/04	13.4	124.28	6.1	125.41	124.00	7.3	10,280	0.07%
2020/12/03	5	126.70	10	128.50	126.00	-5	10,551	-0.05%
2020/12/02	23.2	127.04	19	127.03	126.00	4.2	11,057	0.04%
2020/12/01	10.3	129.15	9.1	129.66	128.50	1.3	11,168	0.01%
2020/11/30	44.1	132.07	37	131.53	130.50	7	11,330	0.06%
2020/11/27	41	128.23	58.3	129.14	129.00	-17.2	11,394	-0.15%
2020/11/26	52.1	127.34	48.1	127.37	127.00	4	11,696	0.03%
2020/11/25	55	123.31	132	124.17	125.50	-77	12,113	-0.64%	大賣/
2020/11/24	27.4	120.33	17	120.06	120.00	10.4	12,092	0.09%
2020/11/23	48	121.78	15.5	122.10	122.00	32.5	12,418	0.26%
2020/11/20	79.3	122.97	26	123.60	123.50	53.3	12,613	0.42%
2020/11/19	16	126.00	27	126.19	126.00	-11	12,815	-0.09%
2020/11/18	5	124.60	2.2	124.81	124.50	2.8	13,059	0.02%
2020/11/17	23.6	124.73	22	124.93	124.00	1.6	13,204	0.01%
2020/11/16	26.2	127.54	7	126.64	125.50	19.2	13,334	0.14%
2020/11/13	7	130.64	7	130.01	130.00	0	13,382	0.00%
2020/11/12	9	129.17	9	129.67	128.50	0	13,825	0.00%
2020/11/11	9	131.00	12	131.13	130.50	-3	13,868	-0.02%
2020/11/10	27.2	132.78	18.1	131.70	130.50	9.1	13,956	0.07%
2020/11/09	24	133.44	103.8	133.49	134.00	-79.8	14,046	-0.57%	大賣/
2020/11/06	9	131.17	15	130.93	131.00	-6	13,998	-0.04%
2020/11/05	44.4	131.84	41	132.46	130.00	3.4	14,170	0.02%
2020/11/04	23.7	131.60	17.1	131.71	129.50	6.6	14,447	0.05%
2020/11/03	13	131.00	16	130.38	131.50	-3	14,817	-0.02%
2020/11/02	16.5	128.39	16.3	128.92	127.50	0.3	14,818	0.00%
2020/10/30	25	131.08	32	132.67	130.00	-7	14,818	-0.05%
2020/10/29	32	132.19	32	132.22	132.00	0	14,959	0.00%
2020/10/28	65.2	135.12	69	134.55	133.50	-3.8	14,980	-0.03%
2020/10/27	29	131.72	30	131.10	132.00	-1	14,965	-0.01%
2020/10/26	70	131.02	11	131.14	130.00	59	15,370	0.38%
2020/10/23	44	132.44	27	132.24	132.00	17	15,697	0.11%
2020/10/22	41	129.34	41.1	129.73	131.00	-0.1	15,679	0.00%
2020/10/21	6.2	133.37	5	132.50	132.00	1.2	15,659	0.01%
2020/10/20	35.5	132.30	40	131.66	132.50	-4.5	15,711	-0.03%
2020/10/19	23	135.13	35	135.37	135.00	-12	15,682	-0.08%
2020/10/16	81	136.52	85	136.59	134.50	-4	15,822	-0.03%
2020/10/15	52.3	140.01	32	139.50	138.00	20.3	15,821	0.13%
2020/10/14	108.2	142.16	137	142.43	141.50	-28.8	15,766	-0.18%	大買/大賣/
2020/10/13	318	141.49	296	141.54	139.50	22	15,613	0.14%	大買/大賣/
2020/10/12	123	137.74	136.1	137.39	139.00	-13.1	15,189	-0.09%	大買/大賣/
2020/10/08	54	136.32	50	136.31	135.00	4	15,200	0.03%
2020/10/07	211.5	137.68	190	137.82	135.50	21.5	15,128	0.14%	大買/大賣/
2020/10/06	187	136.48	201	136.45	138.00	-14	14,831	-0.09%	大買/大賣/
2020/10/05	32.1	128.05	33.3	128.80	130.00	-1.2	14,654	-0.01%
2020/09/30	59	126.04	64	125.13	128.00	-5	14,650	-0.03%
2020/09/29	71	124.12	66	123.54	125.00	5	14,619	0.03%
2020/09/28	119.3	125.30	104	125.03	124.00	15.3	14,564	0.11%	大買/大賣/
2020/09/25	414.2	132.53	426.1	133.46	123.50	-11.9	14,299	-0.08%	大買/大賣/
2020/09/24	23	131.09	25	131.84	131.00	-2	13,382	-0.01%
2020/09/23	60.1	131.64	61	131.61	133.00	-0.9	13,238	-0.01%
2020/09/22	61	131.28	56	131.78	130.00	5	13,125	0.04%
2020/09/21	92	134.59	81.1	135.00	132.00	11	13,008	0.08%
2020/09/18	90	133.29	117	133.00	135.00	-27	12,802	-0.21%	大賣/
2020/09/17	46	130.80	44	130.61	129.00	2	12,474	0.02%
2020/09/16	63.1	130.58	57	130.03	132.00	6.1	12,394	0.05%
2020/09/15	47	129.35	51	129.23	129.50	-4	12,266	-0.03%
2020/09/14	173.5	127.89	179	127.67	129.00	-5.5	12,154	-0.05%	大買/大賣/
2020/09/11	281	135.90	256	136.07	130.50	25	11,857	0.21%	大買/大賣/
2020/09/10	104	132.50	89	131.93	133.50	15	11,230	0.13%	大買/
2020/09/09	88.5	130.18	81	129.91	134.00	7.5	10,947	0.07%
2020/09/08	147.1	127.87	143	128.35	127.00	4.1	10,630	0.04%	大買/大賣/
2020/09/07	113.1	132.97	135	133.34	132.50	-21.9	10,371	-0.21%	大買/大賣/
2020/09/04	29	124.12	23	123.93	124.00	6	9,944	0.06%
2020/09/03	38.3	124.44	56	124.87	124.50	-17.7	9,887	-0.18%
2020/09/02	60	121.97	61	122.07	123.50	-1	9,735	-0.01%
2020/09/01	129.1	122.33	107	121.55	120.00	22.1	9,670	0.23%	大買/大賣/
2020/08/31	103	119.90	120	120.44	123.00	-17	9,339	-0.18%	大買/大賣/
2020/08/28	43	113.91	43	114.00	113.50	0	8,874	0.00%
2020/08/27	124	115.46	165	114.46	113.50	-41	8,776	-0.47%	大買/大賣/
2020/08/26	57	111.06	103	111.72	113.50	-46	8,455	-0.54%	大賣/
2020/08/25	161.1	109.57	70	109.04	108.00	91.1	8,298	1.10%	大買/
2020/08/24	53.1	105.23	67	105.73	108.00	-13.9	8,316	-0.17%
2020/08/21	49	102.20	51	102.13	102.50	-2	8,429	-0.02%
2020/08/20	29	100.14	32	99.24	99.00	-3	8,356	-0.04%
2020/08/19	59	106.00	64	106.60	105.50	-5	8,192	-0.06%
2020/08/18	201	105.95	193	106.62	105.00	8	8,084	0.10%	大買/大賣/
2020/08/17	11	100.32	17	100.19	101.00	-6	7,657	-0.08%
2020/08/14	38.1	99.64	23	99.87	98.50	15.1	7,612	0.20%
2020/08/13	30	98.41	122	97.27	99.40	-92	7,588	-1.21%	大賣/
2020/08/12	37	98.84	59	98.81	98.20	-22	7,538	-0.29%
2020/08/11	37	99.94	152.5	99.53	99.10	-115.5	7,552	-1.53%	大賣/鉅額交易
2020/08/10	319	99.91	182	100.51	98.40	137	7,429	1.84%	大買/大賣/鉅額交易
2020/08/07	189	97.11	212	98.01	100.00	-23	7,137	-0.32%	大買/大賣/
2020/08/06	10.5	94.35	14	94.43	93.70	-3.5	6,803	-0.05%
2020/08/05	9	93.62	16	93.53	93.60	-7	6,815	-0.10%
2020/08/04	43	94.61	43	95.15	94.00	0	6,837	0.00%
2020/08/03	28	93.00	19	92.41	93.00	9	6,713	0.13%
2020/07/31	21	92.44	29	92.56	92.20	-8	6,772	-0.12%
2020/07/30	131	94.58	152	94.26	93.50	-21	7,089	-0.30%	大買/大賣/
2020/07/29	173	93.90	198	92.45	92.80	-25	7,121	-0.35%	大買/大賣/
2020/07/28	16	89.11	24	88.83	87.60	-8	6,862	-0.12%
2020/07/27	4	88.80	16	89.56	89.30	-12	6,882	-0.17%
2020/07/24	10	88.94	68	89.48	87.70	-58	6,840	-0.85%
2020/07/23	21	88.53	18	89.16	89.60	3	6,813	0.04%
2020/07/22	140	90.33	123	90.59	88.40	17	6,770	0.25%	大買/大賣/
2020/07/21	39	88.84	52	88.96	89.10	-13	6,617	-0.20%
2020/07/20	44	87.70	26	87.14	87.90	18	6,546	0.27%
2020/07/17	16	87.96	27	87.82	86.60	-11	6,502	-0.17%
2020/07/16	60	86.98	48	87.38	88.00	12	6,434	0.19%
2020/07/15	102	87.64	82	86.78	85.50	20	6,338	0.32%	大買/
2020/07/14	74	84.16	21	84.39	83.70	53	6,094	0.87%
2020/07/13	47	85.48	32	84.95	84.50	15	6,103	0.25%
2020/07/10	165	87.18	100	86.99	85.20	65	6,061	1.07%	大買/
2020/07/09	25	84.29	11	84.53	83.70	14	5,844	0.24%
2020/07/08	7	82.00	9	82.28	82.50	-2	5,863	-0.03%
2020/07/07	50	82.97	43	83.09	81.50	7	5,885	0.12%
2020/07/06	3	85.07	9	85.01	85.00	-6	5,861	-0.10%
2020/07/03	5	85.08	5	85.02	84.80	0	5,902	0.00%
2020/07/02	13	85.61	4	84.78	84.70	9	5,995	0.15%
2020/07/01	4	83.98	1	85.50	85.40	3	6,078	0.05%
2020/06/30	49	83.74	43	83.79	83.80	6	6,148	0.10%
2020/06/29	12	85.33	10	85.00	85.00	2	6,218	0.03%
2020/06/24	12	86.44	10	86.70	86.10	2	6,224	0.03%
2020/06/23	19	86.30	11	86.82	86.00	8	6,294	0.13%
2020/06/22	15	87.08	11	87.23	87.10	4	6,343	0.06%
2020/06/19	6	86.98	3	86.97	86.80	3	6,422	0.05%
2020/06/18	14.4	88.08	10	87.67	87.70	4.4	6,471	0.07%
2020/06/17	16	87.24	11	87.72	86.90	5	6,542	0.08%
2020/06/16	3	86.90	7	87.06	86.90	-4	6,739	-0.06%
2020/06/15	5	87.00	2	87.70	86.10	3	6,985	0.04%
2020/06/12	42	86.75	16	86.95	87.00	26	7,107	0.37%
2020/06/11	57	88.54	43	89.07	87.40	14	7,441	0.19%
2020/06/10	237	92.69	121	92.56	91.00	116	7,668	1.51%	大買/大賣/鉅額交易
2020/06/09	38.6	92.05	34	91.99	91.70	4.6	8,053	0.06%
2020/06/08	28	92.93	41	92.76	92.90	-13	8,207	-0.16%
2020/06/05	13	90.07	21	90.35	91.40	-8	8,337	-0.10%
2020/06/04	22	89.10	14	88.88	88.70	8	8,491	0.09%
2020/06/03	24	88.85	45	88.82	88.40	-21	8,703	-0.24%
2020/06/02	178	90.68	77	89.62	88.90	101	8,813	1.15%	大買/鉅額交易
2020/06/01	147	90.47	94	90.01	91.20	53	8,787	0.60%	大買/
2020/05/29	211	91.61	163	92.12	89.50	48	8,748	0.55%	大買/大賣/
2020/05/28	122	91.23	144	91.41	91.80	-22	8,599	-0.26%	大買/大賣/
2020/05/27	56	87.47	57	87.13	87.50	-1	8,429	-0.01%
2020/05/26	17	87.43	15	86.96	86.40	2	8,592	0.02%
2020/05/25	26	85.36	38	84.58	86.50	-12	8,772	-0.14%
2020/05/22	40	85.35	37	85.68	84.30	3	8,761	0.03%
2020/05/21	33	85.78	36	85.72	85.60	-3	8,736	-0.03%
2020/05/20	119	85.89	95	86.42	84.60	24	8,723	0.28%	大買/
2020/05/19	79	87.24	70	87.56	86.50	9	8,637	0.10%
2020/05/18	26	86.96	52	86.62	87.70	-26	8,557	-0.30%
2020/05/15	120	83.67	103	83.99	83.20	17	8,482	0.20%	大買/大賣/
2020/05/14	60	85.34	45	86.69	84.20	15	8,460	0.18%
2020/05/13	37	86.24	20	86.88	85.90	17	8,343	0.20%
2020/05/12	41	88.31	63	87.98	87.40	-22	8,258	-0.27%
2020/05/11	20	89.08	10	89.69	88.10	10	8,179	0.12%
2020/05/08	41	89.82	40	89.81	89.60	1	8,130	0.01%
2020/05/07	55	90.11	73	89.12	90.00	-18	8,072	-0.22%
2020/05/06	271	91.64	283	91.71	88.50	-12	7,962	-0.15%	大買/大賣/
2020/05/05	145	88.41	97	89.35	91.30	48	7,567	0.63%	大買/
2020/05/04	39	84.22	51	83.77	83.00	-12	7,113	-0.17%
2020/04/30	25	82.95	60	83.24	83.80	-35	7,022	-0.50%
2020/04/29	51	82.20	12	81.95	81.80	39	6,971	0.56%
2020/04/28	55	82.00	64	81.54	82.50	-9	6,967	-0.13%
2020/04/27	9	79.56	22	79.46	80.00	-13	6,962	-0.19%
2020/04/24	32	79.30	11.5	79.53	78.60	20.5	6,939	0.30%
2020/04/23	21	80.45	40	81.36	80.50	-19	6,897	-0.28%
2020/04/22	7	80.34	7	80.80	81.50	0	6,872	0.00%
2020/04/21	31	82.24	21	82.49	80.90	10	6,863	0.15%
2020/04/20	10	80.81	50	80.79	81.90	-40	6,837	-0.59%
2020/04/17	32	82.82	24.1	83.28	81.80	7.9	6,954	0.11%
2020/04/16	20	82.80	17	82.85	83.70	3	6,962	0.04%
2020/04/15	11	82.20	8	82.68	82.80	3	6,954	0.04%
2020/04/14	9	82.20	17.2	82.49	82.20	-8.2	6,966	-0.12%
2020/04/13	53.5	83.45	41	82.85	82.00	12.5	6,959	0.18%
2020/04/10	58	84.12	63	82.99	84.50	-5	6,854	-0.07%
2020/04/09	26	83.22	27	83.30	81.30	-1	6,781	-0.01%
2020/04/08	57.2	83.06	65	82.97	84.30	-7.8	6,713	-0.12%
2020/04/07	33.1	82.96	32	83.07	83.00	1.1	6,658	0.02%
2020/04/06	27	80.44	28.7	80.29	81.80	-1.7	6,569	-0.03%
2020/04/01	34	78.05	74	78.24	78.90	-40	6,473	-0.62%
2020/03/31	70	76.68	49	76.40	77.70	21	6,388	0.33%
2020/03/30	43	74.35	11	74.35	74.10	32	6,324	0.51%
2020/03/27	25	76.16	39	76.18	75.60	-14	6,358	-0.22%
2020/03/26	22	75.52	76	75.79	75.80	-54	6,378	-0.85%
2020/03/25	52	76.38	66	76.10	75.30	-14	6,323	-0.22%
2020/03/24	52	74.97	51	74.60	74.60	1	6,241	0.02%
2020/03/23	33	70.58	33	70.32	72.50	0	6,196	0.00%
2020/03/20	144	74.42	137	74.64	73.00	7	6,100	0.11%	大買/大賣/
2020/03/19	174	75.38	97.1	74.65	71.60	76.9	5,881	1.31%	大買/
2020/03/18	45	80.45	83	80.31	79.50	-38	5,633	-0.67%
2020/03/17	228	82.40	206	81.86	78.60	22	5,468	0.40%	大買/大賣/
2020/03/16	226	85.62	276	85.80	83.60	-50	5,091	-0.98%	大買/大賣/
2020/03/13	282	82.49	257	82.09	84.40	25	4,749	0.53%	大買/大賣/
2020/03/12	122	80.77	140	81.24	81.00	-18	4,251	-0.42%	大買/大賣/
2020/03/11	92.1	83.46	101	83.44	83.00	-8.9	4,036	-0.22%	大賣/
2020/03/10	108	81.22	111	81.22	83.30	-3	3,777	-0.08%	大買/大賣/
2020/03/09	88	80.02	111	80.03	78.60	-23	3,560	-0.65%	大賣/
2020/03/06	63	79.22	39	79.09	78.70	24	3,313	0.72%
2020/03/05	23	77.43	23	77.52	77.50	0	3,167	0.00%
2020/03/04	26	76.74	17	76.39	75.90	9	3,118	0.29%
2020/03/03	46	79.00	37	78.56	78.10	9	3,053	0.29%
2020/03/02	111	77.14	97	77.02	79.00	14	2,907	0.48%	大買/
2020/02/27	123	77.47	123	77.72	73.60	0	2,709	0.00%	大買/大賣/
2020/02/26	50	76.34	50	76.13	77.00	0	2,456	0.00%
2020/02/25	7	72.86	3	73.30	73.40	4	2,230	0.18%
2020/02/24	6	73.08	20	73.39	73.20	-14	2,209	-0.63%
2020/02/21	2	72.80	15	73.03	73.10	-13	2,184	-0.60%
2020/02/20	10	72.54	0	0.00	72.60	10	2,157	0.46%
2020/02/19	27	72.77	29	72.90	72.30	-2	2,161	-0.09%
2020/02/18	25	72.37	29	72.65	71.80	-4	2,151	-0.19%
2020/02/17	38	71.91	35	71.83	72.30	3	2,152	0.14%
2020/02/14	11	69.32	20	69.42	69.50	-9	2,097	-0.43%
2020/02/13	3	69.20	7	69.34	68.70	-4	2,132	-0.19%
2020/02/12	2	68.90	1	69.00	68.70	1	2,164	0.05%
2020/02/11	6	68.68	8	69.13	68.50	-2	2,196	-0.09%
2020/02/10	5	66.48	3	66.63	67.80	2	2,236	0.09%
2020/02/07	1	68.20	4	68.30	67.40	-3	2,334	-0.13%
2020/02/06	18	69.21	14	69.54	68.90	4	2,498	0.16%
2020/02/05	8	68.40	9	68.71	68.10	-1	2,498	-0.04%
2020/02/04	7	67.57	6	67.80	67.80	1	2,508	0.04%
2020/02/03	4	64.68	6	64.62	66.90	-2	2,519	-0.08%
2020/01/31	18	67.75	18	68.26	68.60	0	2,555	0.00%
2020/01/30	9	68.57	15	68.06	66.90	-6	2,568	-0.23%
2020/01/20	4	72.00	4	72.03	71.80	0	2,529	0.00%
2020/01/17	3	71.77	1	71.80	71.80	2	2,589	0.08%
2020/01/16	3	72.17	26	71.95	72.60	-23	2,596	-0.89%
2020/01/15	49	71.78	44	71.71	71.30	5	2,611	0.19%
2020/01/14	37	72.63	41	72.32	72.30	-4	2,602	-0.15%
2020/01/13	76	74.04	92	73.58	72.50	-16	2,575	-0.62%
2020/01/10	47	70.43	30	70.12	70.10	17	2,429	0.70%
2020/01/09	8	68.98	18	69.16	68.50	-10	2,378	-0.42%
2020/01/08	35	68.31	20	69.00	68.00	15	2,370	0.63%
2020/01/07	29	70.38	0	0.00	70.30	29	2,375	1.22%
2020/01/03	17	72.20	2	71.80	71.40	15	2,505	0.60%
2020/01/02	3	72.67	12	72.78	72.60	-9	2,547	-0.35%
2019/12/31	2	72.15	1	72.20	72.20	1	2,540	0.04%
2019/12/30	18	72.42	2	72.95	72.30	16	2,545	0.63%
2019/12/27	4	72.35	5	72.62	72.10	-1	2,547	-0.04%
2019/12/26	9	72.58	14	72.49	72.10	-5	2,562	-0.20%
2019/12/25	23	73.42	6	72.73	72.60	17	2,559	0.66%
2019/12/24	24	76.25	20	75.66	75.00	4	2,531	0.16%
2019/12/23	19	74.88	37	74.89	75.80	-18	2,496	-0.72%
2019/12/20	16	72.81	19	73.53	73.20	-3	2,407	-0.12%
2019/12/19	8	73.14	3	72.90	72.70	5	2,446	0.20%
2019/12/18	4	72.20	13	72.72	73.20	-9	2,448	-0.37%
2019/12/17	1	72.20	0	0.00	72.00	1	2,433	0.04%
2019/12/16	7	72.19	1	72.50	72.00	6	2,484	0.24%
2019/12/13	10	72.10	20	72.70	72.10	-10	2,561	-0.39%
2019/12/11	4	71.63	2	71.40	71.20	2	2,681	0.07%
2019/12/10	14	71.98	12	71.98	71.80	2	2,719	0.07%
2019/12/09	3	70.97	0	0.00	70.70	3	2,763	0.11%
2019/12/06	5	71.00	0	0.00	71.00	5	2,801	0.18%
2019/12/05	1	71.70	0	0.00	71.20	1	2,834	0.04%
2019/12/04	5	71.06	0	0.00	71.20	5	2,892	0.17%
2019/12/03	0	0.00	1	71.40	71.50	-1	2,916	-0.03%
2019/12/02	5	70.22	6	70.60	70.60	-1	2,969	-0.03%
2019/11/29	8	71.63	5	71.54	71.40	3	3,058	0.10%
2019/11/28	9	72.48	1	72.80	72.20	8	3,064	0.26%
2019/11/27	8	73.66	1	73.60	73.10	7	3,066	0.23%
2019/11/26	6	73.58	77	73.71	73.80	-71	3,088	-2.30%
2019/11/25	32	72.52	0	72.70	72.70	32	3,105	1.03%
2019/11/22	30	72.20	1	72.20	71.80	29	3,144	0.92%
2019/11/21	4	72.28	1	72.30	71.90	3	3,146	0.10%
2019/11/20	4	71.77	0	0.00	71.70	4	3,176	0.13%
2019/11/19	2	72.15	0	0.00	72.30	2	3,214	0.06%
2019/11/18	8	72.43	3	72.43	72.10	5	3,221	0.16%
2019/11/15	8	73.41	13	73.02	72.80	-5	3,217	-0.16%
2019/11/14	27	73.04	43	72.65	72.50	-16	3,203	-0.50%
2019/11/13	8	74.58	0	0.00	74.20	8	3,175	0.25%
2019/11/12	26	75.20	22	75.14	74.60	4	3,174	0.13%
2019/11/11	5	74.62	4	75.30	73.00	1	3,136	0.03%
2019/11/08	23	76.20	25	76.62	75.60	-2	3,100	-0.06%
2019/11/07	42	76.06	29	76.10	76.30	13	3,072	0.42%
2019/11/06	43	76.34	40	76.31	75.20	3	3,027	0.10%
2019/11/05	42	76.55	56	76.59	75.00	-14	2,937	-0.48%
2019/11/04	1	72.70	3	73.37	73.10	-2	2,784	-0.07%
2019/11/01	4	72.70	10	72.87	72.80	-6	2,777	-0.22%
2019/10/31	2	71.75	3	71.90	71.30	-1	2,826	-0.04%
2019/10/30	19	71.92	11	71.61	72.40	8	2,853	0.28%
2019/10/29	3	71.43	8	71.44	70.50	-5	2,838	-0.18%
2019/10/28	9	71.91	7	72.06	72.00	2	2,938	0.07%
2019/10/25	24	72.14	10	72.78	71.50	14	3,007	0.47%
2019/10/24	19	73.79	32	73.95	73.80	-13	3,101	-0.42%
2019/10/23	12	73.68	4	74.00	73.50	8	3,136	0.26%
2019/10/22	15	75.03	2	75.30	74.70	13	3,198	0.41%
2019/10/21	3	74.43	0	0.00	74.40	3	3,257	0.09%
2019/10/18	2	75.40	5	75.16	75.10	-3	3,344	-0.09%
2019/10/17	7	75.23	17	74.92	75.20	-10	3,452	-0.29%
2019/10/16	5	75.72	5	76.22	75.30	0	3,670	0.00%
2019/10/15	28	76.68	20	75.99	76.00	8	4,065	0.20%
2019/10/14	19	78.11	13	78.73	77.60	6	4,178	0.14%
2019/10/09	15	77.29	22	76.99	77.40	-7	4,093	-0.17%
2019/10/08	12	76.77	12	76.89	76.20	0	4,021	0.00%
2019/10/07	1	75.10	3	75.33	75.10	-2	3,963	-0.05%
2019/10/04	7	74.76	3	74.57	74.50	4	3,973	0.10%
2019/10/03	2	75.25	3	75.30	74.60	-1	4,037	-0.02%
2019/10/02	10	75.75	6	76.37	75.30	4	4,017	0.10%
2019/10/01	7	75.13	6	74.82	75.30	1	4,009	0.02%
2019/09/27	12	74.23	16	74.68	73.90	-4	4,033	-0.10%
2019/09/26	18	77.13	19	77.03	75.30	-1	4,005	-0.02%
2019/09/25	4	76.73	1	76.80	76.80	3	3,976	0.08%
2019/09/24	14	77.11	19	77.44	77.00	-5	3,966	-0.13%
2019/09/23	4	75.58	0	0.00	75.80	4	3,918	0.10%
2019/09/20	2	76.20	1	75.80	75.80	1	3,914	0.03%
2019/09/19	8	77.36	5	76.66	76.30	3	3,899	0.08%
2019/09/18	17	78.48	11	78.21	77.70	6	3,860	0.16%
2019/09/17	11	77.43	7	77.69	77.30	4	3,835	0.10%
2019/09/16	31	78.65	35	78.82	77.50	-4	3,934	-0.10%
2019/09/12	4	76.95	5	77.22	76.80	-1	3,825	-0.03%
2019/09/11	7	76.60	21	76.41	76.60	-14	3,803	-0.37%
2019/09/10	12	74.54	16	74.94	74.80	-4	3,744	-0.11%
2019/09/09	8	75.69	16	75.63	75.20	-8	3,710	-0.22%
2019/09/06	15	75.61	16	75.56	76.00	-1	3,696	-0.03%
2019/09/05	10	74.22	4	74.58	74.20	6	3,689	0.16%
2019/09/04	46	74.98	68	74.98	74.90	-22	3,762	-0.58%
2019/09/03	66	74.80	53	74.79	74.10	13	3,726	0.35%
2019/09/02	1	71.50	1	71.50	71.60	0	3,675	0.00%
2019/08/29	11	68.66	11	69.27	69.10	0	3,896	0.00%
2019/08/28	10	68.81	8	68.15	68.00	2	3,922	0.05%
2019/08/27	5	70.82	0	0.00	70.00	5	3,929	0.13%
2019/08/26	2	71.30	0	0.00	71.30	2	3,998	0.05%
2019/08/23	8	70.61	20	70.83	71.50	-12	3,993	-0.30%
2019/08/22	11	71.71	3	72.30	71.30	8	3,966	0.20%
2019/08/21	3	72.60	2	73.20	73.00	1	3,928	0.03%
2019/08/20	12	72.30	0	0.00	72.10	12	3,923	0.31%
2019/08/19	2	72.95	5	73.72	72.90	-3	3,923	-0.08%
2019/08/16	6	73.57	9	73.18	73.50	-3	3,934	-0.08%
2019/08/15	4	71.58	3	71.60	71.40	1	3,938	0.03%
2019/08/14	3	73.57	1	73.20	72.60	2	3,974	0.05%
2019/08/13	6	73.93	2	74.15	73.40	4	4,081	0.10%
2019/08/12	3	74.90	2	74.90	74.30	1	4,085	0.02%
2019/08/08	1	73.80	16	73.01	74.30	-15	4,088	-0.37%
2019/08/07	15	72.75	30	73.41	72.10	-15	4,098	-0.37%
2019/08/06	32	71.64	18	72.02	72.60	14	4,114	0.34%
2019/08/05	19	73.41	21	73.56	72.90	-2	4,117	-0.05%
2019/08/02	12	73.13	11	73.65	73.40	1	4,112	0.02%
2019/08/01	28	76.21	16	76.19	75.40	12	4,051	0.30%
2019/07/31	16	76.64	11	76.54	76.60	5	4,034	0.12%
2019/07/30	45	77.88	31	76.77	75.80	14	4,001	0.35%
2019/07/29	9	80.46	9	80.63	79.90	0	3,882	0.00%
2019/07/26	74	81.57	73	81.60	81.60	1	3,842	0.03%
2019/07/25	8	79.76	6	80.45	79.80	2	3,739	0.05%
2019/07/24	24	80.08	34	80.31	79.80	-10	3,714	-0.27%
2019/07/23	17	79.40	17	79.16	79.00	0	3,639	0.00%
2019/07/22	27	79.20	44	79.48	78.80	-17	3,615	-0.47%
2019/07/19	107	78.38	130	78.84	79.20	-23	3,610	-0.64%	大買/大賣/
2019/07/18	108	78.97	87	79.24	76.80	21	3,515	0.60%	大買/
2019/07/17	179	77.86	175	77.62	78.10	4	3,303	0.12%	大買/大賣/
2019/07/16	40	72.84	51	73.00	74.00	-11	2,902	-0.38%
2019/07/15	10	69.40	10	69.50	69.30	0	2,751	0.00%
2019/07/12	2	69.70	3	69.80	69.60	-1	2,834	-0.04%
2019/07/11	2	70.20	6	70.83	69.80	-4	2,876	-0.14%
2019/07/10	6	70.25	15	70.33	70.30	-9	2,876	-0.31%
2019/07/09	42	70.77	26	70.71	70.50	16	2,869	0.56%
2019/07/08	2	68.70	12	69.13	69.00	-10	2,834	-0.35%
2019/07/05	17	69.21	21	69.23	69.20	-4	2,877	-0.14%
2019/07/04	3	68.73	18	68.86	69.00	-15	2,863	-0.52%
2019/07/03	3	67.07	6	67.22	67.10	-3	2,838	-0.11%
2019/07/02	4	66.50	28	66.21	67.00	-24	2,871	-0.84%
2019/07/01	4	65.23	2	65.40	65.10	2	2,891	0.07%
2019/06/28	16	65.24	10	65.26	64.90	6	2,906	0.21%
2019/06/27	9	65.80	3	65.50	65.50	6	2,937	0.20%
2019/06/26	5	66.40	5	66.56	66.40	0	2,975	0.00%
2019/06/25	4	66.35	10	66.60	66.20	-6	3,000	-0.20%
2019/06/24	34	65.96	23	66.03	66.10	11	3,004	0.37%
2019/06/21	71	68.30	23	67.59	66.90	48	2,962	1.62%
2019/06/20	0	0.00	2	70.30	69.90	-2	2,865	-0.07%
2019/06/19	2	70.15	3	69.97	69.90	-1	2,941	-0.03%
2019/06/18	0	0.00	1	70.30	69.30	-1	3,037	-0.03%
2019/06/17	1	69.70	3	70.10	69.70	-2	3,236	-0.06%
2019/06/14	3.4	69.70	21	70.13	69.60	-17.6	3,334	-0.53%
2019/06/13	32	69.79	16	70.43	69.60	16	3,325	0.48%
2019/06/12	73	71.37	87	70.93	70.00	-14	3,290	-0.43%
2019/06/11	10	69.43	3	69.97	69.30	7	3,206	0.22%
2019/06/10	34.3	69.51	53	70.02	70.10	-18.7	3,183	-0.59%
2019/06/06	48	68.47	42	68.80	68.70	6	3,137	0.19%
2019/06/05	131	68.66	134	68.31	68.60	-3	3,078	-0.10%	大買/大賣/
2019/06/04	24	65.93	22	66.06	66.00	2	2,931	0.07%
2019/06/03	49	65.76	51	66.11	64.10	-2	2,900	-0.07%
2019/05/31	59	64.93	50	65.29	65.40	9	2,850	0.32%
2019/05/30	0	0.00	2	61.90	62.00	-2	2,749	-0.07%
2019/05/29	6	62.23	2	62.45	62.10	4	2,775	0.14%
2019/05/28	0	0.00	1	62.10	62.20	-1	2,772	-0.04%
2019/05/27	2	62.40	27	62.12	62.20	-25	2,780	-0.90%
2019/05/24	6	62.65	0	0.00	62.30	6	2,789	0.22%
2019/05/23	0	0.00	6	62.92	63.10	-6	2,807	-0.21%
2019/05/22	35	63.36	59	63.61	62.40	-24	2,851	-0.84%
2019/05/21	28	63.79	22	64.35	63.10	6	2,864	0.21%
2019/05/20	87	64.68	40	64.74	64.40	47	2,977	1.58%
2019/05/17	9	60.02	9	60.32	60.80	0	2,901	0.00%
2019/05/16	9	62.10	9	61.84	60.00	0	2,945	0.00%
2019/05/15	10	62.31	10	61.71	62.60	0	2,945	0.00%
2019/05/14	10	57.94	16	57.47	60.40	-6	2,978	-0.20%
2019/05/13	10	59.50	7	59.73	59.00	3	3,060	0.10%
2019/05/10	6	60.83	13	61.54	60.80	-7	3,121	-0.22%
2019/05/09	15	62.36	2	63.00	62.00	13	3,214	0.40%
2019/05/08	28	63.39	17	63.37	62.70	11	3,271	0.34%
2019/05/07	7	63.94	12	63.81	63.70	-5	3,348	-0.15%
2019/05/06	35	63.60	42	63.74	63.60	-7	3,616	-0.19%
2019/05/03	50	63.47	45	63.57	63.50	5	3,946	0.13%
2019/05/02	19	63.19	44	63.08	62.40	-25	4,045	-0.62%
2019/04/30	7	60.99	3	61.23	60.90	4	4,023	0.10%
2019/04/29	8	62.18	9	62.87	62.00	-1	4,088	-0.02%
2019/04/26	31	63.26	6	62.77	62.40	25	4,083	0.61%
2019/04/25	55	66.28	38	65.23	64.60	17	4,066	0.42%
2019/04/24	4	68.95	1	69.00	68.40	3	4,033	0.07%
2019/04/23	17	69.55	13	68.55	68.20	4	4,058	0.10%
2019/04/22	0	0.00	10	70.37	68.90	-10	4,040	-0.25%
2019/04/19	4	68.75	6	69.07	68.20	-2	4,055	-0.05%
2019/04/18	22	68.33	108	67.06	70.00	-86	4,143	-2.08%	大賣/
2019/04/17	27	70.01	14	69.61	69.40	13	4,083	0.32%
2019/04/16	5	71.68	3	71.87	71.90	2	4,072	0.05%
2019/04/15	5	72.42	4	72.33	72.50	1	4,159	0.02%
2019/04/12	18	72.04	0	0.00	71.90	18	4,313	0.42%
2019/04/11	57	74.43	66	75.52	74.00	-9	4,398	-0.20%
2019/04/10	67	74.41	70	73.78	74.50	-3	4,433	-0.07%
2019/04/09	60	73.60	60	74.55	73.60	0	4,515	0.00%
2019/04/08	62	74.26	65	74.96	74.10	-3	4,521	-0.07%
2019/04/03	21	73.58	19	73.64	73.70	2	4,517	0.04%
2019/04/02	87	72.01	73	72.54	72.00	14	4,550	0.31%
2019/04/01	6	73.37	5	74.20	71.70	1	4,815	0.02%
2019/03/29	126	73.93	122	72.02	74.00	4	4,907	0.08%	大買/大賣/
2019/03/28	3	71.90	27	72.03	71.40	-24	4,929	-0.49%
2019/03/27	25	73.79	16	74.11	72.80	9	4,948	0.18%
2019/03/26	25	74.04	30	75.27	73.80	-5	5,053	-0.10%
2019/03/25	23	74.23	4	74.80	74.00	19	5,074	0.37%
2019/03/22	79	75.89	82	75.88	76.30	-3	5,057	-0.06%
2019/03/21	75	76.77	74	76.67	74.20	1	5,039	0.02%
2019/03/20	243	75.62	228	75.48	75.80	15	4,979	0.30%	大買/大賣/
2019/03/19	126	72.19	97	70.89	72.50	29	4,803	0.60%	大買/
2019/03/18	13	69.42	4	69.55	69.40	9	4,713	0.19%
2019/03/15	5	69.30	6	68.95	69.00	-1	4,770	-0.02%
2019/03/14	29	69.22	28	69.85	68.20	1	4,799	0.02%
2019/03/13	2	69.35	2	69.50	69.00	0	4,848	0.00%
2019/03/12	25	69.50	17	70.22	69.10	8	4,923	0.16%
2019/03/11	1	69.60	1	70.00	69.00	0	5,007	0.00%
2019/03/08	38	68.32	29	68.42	69.40	9	5,068	0.18%
2019/03/07	2	68.30	3	67.90	67.30	-1	5,365	-0.02%
2019/03/06	11	68.83	10	68.85	68.80	1	5,518	0.02%
2019/03/05	8	68.98	7	68.94	68.90	1	5,601	0.02%
2019/03/04	10	71.09	12	70.54	69.10	-2	5,658	-0.04%
2019/02/27	3	68.90	14	68.49	69.40	-11	5,910	-0.19%
2019/02/26	23	69.74	10	69.80	69.20	13	6,016	0.22%
2019/02/25	0	0.00	1	71.00	70.40	-1	6,074	-0.02%
2019/02/22	7	69.61	9	69.69	70.10	-2	6,109	-0.03%
2019/02/21	36	71.79	32	71.62	71.00	4	6,109	0.07%
2019/02/20	5	70.18	9	70.20	70.10	-4	6,103	-0.07%
2019/02/19	183	71.09	156	71.39	70.10	27	6,159	0.44%	大買/大賣/
2019/02/18	70	68.52	92	68.53	68.50	-22	6,167	-0.36%
2019/02/15	18	69.38	19	69.84	68.20	-1	6,632	-0.02%
2019/02/14	14	68.84	15	68.88	68.50	-1	6,673	-0.01%
2019/02/13	27	69.39	21	69.15	68.70	6	6,744	0.09%
2019/02/12	66	70.81	52	70.49	70.00	14	6,721	0.21%
2019/02/11	67	69.73	47	69.71	69.90	20	6,675	0.30%
2019/01/30	58	67.82	53	67.75	65.80	5	6,692	0.07%
2019/01/29	49	66.28	43	66.73	66.90	6	6,755	0.09%
2019/01/28	45	66.07	50	66.25	66.30	-5	6,809	-0.07%
2019/01/25	99	65.30	103	65.43	64.40	-4	6,929	-0.06%	大賣/
2019/01/24	209	63.76	277	63.73	65.60	-68	6,718	-1.01%	大買/大賣/
2019/01/23	97	59.42	94	59.19	60.00	3	6,490	0.05%
2019/01/22	10	56.26	10	55.88	56.30	0	6,503	0.00%
2019/01/21	18.3	55.09	17	54.38	55.20	1.3	6,652	0.02%
2019/01/18	1	57.00	5	57.64	58.10	-4	6,676	-0.06%
2019/01/17	5	58.36	5	57.14	56.60	0	6,808	0.00%
2019/01/16	31	57.95	29	58.22	57.80	2	6,925	0.03%
2019/01/15	8	55.60	19	56.16	56.50	-11	7,096	-0.16%
2019/01/14	6	55.12	2	54.50	54.20	4	7,266	0.06%
2019/01/11	20	55.02	12	54.84	54.60	8	7,486	0.11%
2019/01/10	42	55.35	42	55.54	55.10	0	7,773	0.00%
2019/01/09	14	53.08	23	53.38	53.00	-9	7,830	-0.11%
2019/01/08	5	52.96	8	52.80	52.50	-3	7,968	-0.04%
2019/01/07	54	52.94	53	53.57	52.80	1	8,129	0.01%
2019/01/04	38	54.29	39	54.32	52.50	-1	8,277	-0.01%
2019/01/03	29	58.41	56	58.08	58.30	-27	8,492	-0.32%
2019/01/02	64.2	62.33	54	61.21	61.10	10.2	8,680	0.12%
2018/12/28	37	65.58	47	65.71	65.00	-10	8,801	-0.11%
2018/12/27	22	64.12	6	64.32	63.70	16	9,037	0.18%
2018/12/26	50.1	64.80	11	63.89	63.20	39.1	9,370	0.42%
2018/12/25	25.2	65.40	24	65.20	65.00	1.2	9,769	0.01%
2018/12/24	174	67.69	165	68.09	67.10	9	10,018	0.09%	大買/大賣/
2018/12/22	58	63.54	74	63.81	65.00	-16	10,207	-0.16%
2018/12/21	56	58.03	30	58.20	59.10	26	10,623	0.24%
2018/12/20	21	60.13	13	60.57	59.00	8	10,960	0.07%
2018/12/19	43	60.45	36	60.02	60.50	7	11,468	0.06%
2018/12/18	30	61.53	18	61.61	61.00	12	11,953	0.10%
2018/12/17	24	63.17	27	63.52	63.20	-3	12,303	-0.02%
2018/12/14	105	63.13	129	63.53	63.20	-24	12,465	-0.19%	大買/大賣/
2018/12/13	44	65.87	52	67.38	65.00	-8	12,579	-0.06%
2018/12/12	53	65.92	69	65.49	66.20	-16	12,862	-0.12%
2018/12/11	50	64.46	19	64.53	64.50	31	13,107	0.24%
2018/12/10	57	65.29	79	65.44	64.30	-22	13,465	-0.16%
2018/12/07	58.2	64.51	58	64.44	64.40	0.2	13,711	0.00%
2018/12/06	38	65.38	26	65.88	64.80	12	14,114	0.09%
2018/12/05	27	66.80	26	67.17	66.90	1	14,250	0.01%
2018/12/04	58.2	69.67	70	69.67	69.20	-11.8	14,513	-0.08%
2018/12/03	25	68.62	24	68.78	68.30	1	14,797	0.01%
2018/11/30	108.3	66.75	112	65.87	67.80	-3.7	14,973	-0.02%	大買/大賣/
2018/11/29	61	70.27	30	69.51	68.20	31	14,764	0.21%
2018/11/28	26.2	71.30	27	71.26	71.00	-0.8	14,595	-0.01%
2018/11/27	34	72.70	22	72.63	73.00	12	14,535	0.08%
2018/11/26	60	70.35	75	70.34	72.30	-15	14,478	-0.10%
2018/11/23	80	75.16	96	75.52	74.80	-16	14,229	-0.11%
2018/11/22	35	79.55	35	78.87	76.50	0	14,115	0.00%
2018/11/21	29	80.69	38	80.80	80.30	-9	14,052	-0.06%
2018/11/20	40.2	80.04	32	80.25	80.00	8.2	14,013	0.06%
2018/11/19	46	80.64	42	80.49	80.70	4	14,004	0.03%
2018/11/16	85	81.72	106	81.42	80.30	-21	14,049	-0.15%	大賣/
2018/11/15	171	84.16	138	83.14	82.20	33	13,976	0.24%	大買/大賣/
2018/11/14	253	85.84	285	85.46	83.80	-32	13,824	-0.23%	大買/大賣/
2018/11/13	125	79.13	103	79.30	80.90	22	13,419	0.16%	大買/大賣/
2018/11/12	40	80.86	32	80.75	80.20	8	13,402	0.06%
2018/11/09	61	78.72	109	78.67	79.80	-48	13,327	-0.36%	大賣/
2018/11/08	113	80.14	109	80.77	78.50	4	13,296	0.03%	大買/大賣/
2018/11/07	121	81.07	96	80.84	80.30	25	13,236	0.19%	大買/
2018/11/06	128	80.74	124	80.72	79.50	4	13,157	0.03%	大買/大賣/
2018/11/05	119	79.63	130	79.70	78.60	-11	12,993	-0.08%	大買/大賣/
2018/11/02	178	78.90	168	78.84	77.70	10	12,891	0.08%	大買/大賣/
2018/11/01	40	74.49	95	74.40	74.50	-55	12,665	-0.43%
2018/10/31	91	74.78	87	74.88	74.30	4	12,596	0.03%
2018/10/30	123	72.13	148	71.49	74.20	-25	12,473	-0.20%	大買/大賣/
2018/10/29	181	74.23	165	74.68	72.20	16	12,330	0.13%	大買/大賣/
2018/10/26	80	80.41	83	80.40	77.10	-3	12,151	-0.02%
2018/10/25	94.1	79.18	98	79.06	80.00	-3.9	12,043	-0.03%
2018/10/24	141	81.57	119	81.55	81.10	22	11,906	0.18%	大買/大賣/
2018/10/23	136	82.64	89	82.83	81.40	47	11,815	0.40%	大買/
2018/10/22	95	80.58	96	80.79	81.80	-1	11,596	-0.01%
2018/10/19	229	77.68	231	77.54	78.70	-2	11,432	-0.02%	大買/大賣/
2018/10/18	267	75.32	285	75.48	76.90	-18	11,219	-0.16%	大買/大賣/
2018/10/17	340	75.85	340	76.48	75.00	0	10,919	0.00%	大買/大賣/
2018/10/16	122	77.49	106	77.57	75.50	16	10,849	0.15%	大買/大賣/
2018/10/15	198	79.88	180	80.23	78.00	18	10,703	0.17%	大買/大賣/
2018/10/12	183	80.23	188	79.43	81.00	-5	10,551	-0.05%	大買/大賣/
2018/10/11	225	80.25	219	79.64	77.40	6	10,349	0.06%	大買/大賣/
2018/10/09	184	85.12	180	84.47	86.00	4	10,213	0.04%	大買/大賣/
2018/10/08	155	84.64	183	84.62	83.00	-28	10,041	-0.28%	大買/大賣/
2018/10/05	212	86.36	177	86.21	86.00	35	9,870	0.35%	大買/大賣/
2018/10/04	358	87.02	373	85.62	88.90	-15	9,556	-0.16%	大買/大賣/
2018/10/03	253	87.86	229	87.94	84.30	24	9,225	0.26%	大買/大賣/
2018/10/02	153	91.31	151	91.20	90.00	2	8,836	0.02%	大買/大賣/
2018/10/01	277	91.14	291	89.70	92.50	-14	8,548	-0.16%	大買/大賣/
2018/09/28	199	95.24	184.2	95.74	90.90	14.8	8,092	0.18%	大買/大賣/
2018/09/27	238.1	98.38	250	98.13	99.00	-11.9	7,571	-0.16%	大買/大賣/
2018/09/26	215	96.71	230.1	94.86	100.00	-15.1	7,234	-0.21%	大買/大賣/
2018/09/25	220	94.48	216	95.25	91.40	4	6,718	0.06%	大買/大賣/
2018/09/21	163.2	91.11	161	89.63	93.50	2.2	6,141	0.04%	大買/大賣/
2018/09/20	59	85.03	65	85.31	86.20	-6	5,790	-0.10%
2018/09/19	43	84.98	52	85.15	84.40	-9	5,686	-0.16%
2018/09/18	149	85.25	154	84.45	83.50	-5	5,687	-0.09%	大買/大賣/
2018/09/17	187	83.79	185	83.91	85.20	2	5,506	0.04%	大買/大賣/
2018/09/14	148	80.21	153	79.24	80.00	-5	5,357	-0.09%	大買/大賣/
2018/09/13	174	84.78	165	84.15	83.10	9	5,057	0.18%	大買/大賣/
2018/09/12	208	83.49	222	83.57	85.00	-14	4,890	-0.29%	大買/大賣/
2018/09/11	92	77.60	124	77.34	79.50	-32	5,000	-0.64%	大賣/
2018/09/10	204	76.09	186.4	76.13	77.50	17.6	4,947	0.36%	大買/大賣/
2018/09/07	129	73.88	144	73.27	74.50	-15	4,690	-0.32%	大買/大賣/
2018/09/06	124	71.02	110	71.20	69.30	14	4,552	0.31%	大買/大賣/
2018/09/05	16	68.65	49	68.23	69.70	-33	4,361	-0.76%
2018/09/04	4	63.38	5	62.80	63.40	-1	4,267	-0.02%
2018/09/03	37	63.49	11	63.13	62.60	26	4,278	0.61%
2018/08/31	6	64.15	7	64.39	63.80	-1	4,283	-0.02%
2018/08/30	19	64.05	34	64.51	64.10	-15	4,310	-0.35%
2018/08/29	2	62.65	2	62.70	62.20	0	4,346	0.00%
2018/08/28	1	62.00	2	62.70	62.00	-1	4,388	-0.02%
2018/08/27	1	62.70	2	62.85	62.70	-1	4,500	-0.02%
2018/08/24	12	61.97	11	62.04	62.00	1	4,559	0.02%
2018/08/23	74	63.89	60	63.42	62.90	14	4,554	0.31%
2018/08/22	10	61.21	12	61.30	60.80	-2	4,475	-0.04%
2018/08/21	13	60.92	14	60.91	61.10	-1	4,499	-0.02%
2018/08/20	36	60.39	57	60.28	61.50	-21	4,545	-0.46%
2018/08/17	20	60.83	39	60.67	60.50	-19	4,488	-0.42%
2018/08/16	1	60.60	13	60.76	62.80	-12	4,435	-0.27%
2018/08/15	2	62.00	6	61.95	62.00	-4	4,526	-0.09%
2018/08/14	16	62.01	16	62.56	63.60	0	4,522	0.00%
2018/08/13	31	62.86	7	62.34	62.00	24	4,511	0.53%
2018/08/10	7	66.14	7	65.79	65.10	0	4,476	0.00%
2018/08/09	3	66.50	0	0.00	66.70	3	4,462	0.07%
2018/08/06	8	69.26	9	69.03	68.80	-1	4,434	-0.02%
2018/08/03	1	69.40	6	69.20	69.70	-5	4,453	-0.11%
2018/08/02	6	68.85	6	69.05	68.80	0	4,448	0.00%
2018/08/01	10	69.21	10	69.62	69.30	0	4,488	0.00%
2018/07/31	6	69.07	11	69.29	69.30	-5	4,509	-0.11%
2018/07/30	32	70.06	21	69.95	68.70	11	4,552	0.24%
2018/07/27	5	68.46	11	68.74	68.80	-6	4,530	-0.13%
2018/07/26	20	68.36	16	68.16	68.30	4	4,516	0.09%
2018/07/25	6	70.27	6	71.03	69.80	0	4,465	0.00%
2018/07/24	13	70.35	16	70.46	70.10	-3	4,457	-0.07%
2018/07/23	24	70.97	25.1	70.57	70.00	-1.1	4,763	-0.02%
2018/07/20	17	68.79	22	68.21	69.00	-5	4,936	-0.10%
2018/07/19	20	68.35	15	68.78	68.30	5	4,961	0.10%
2018/07/18	17	67.87	30	67.90	68.10	-13	4,975	-0.26%
2018/07/17	78	69.66	64	69.30	67.20	14	4,953	0.28%
2018/07/16	25	68.30	43	68.19	70.60	-18	4,762	-0.38%
2018/07/13	11	64.98	2	64.30	64.20	9	4,662	0.19%
2018/07/12	11	64.90	6	65.27	64.50	5	4,647	0.11%
2018/07/11	28	65.01	5	64.86	64.70	23	4,662	0.49%
2018/07/10	23	64.54	21	64.75	65.40	2	4,665	0.04%
2018/07/09	8	62.88	14	62.58	63.40	-6	4,700	-0.13%
2018/07/06	9	60.98	11	61.43	61.30	-2	4,740	-0.04%
2018/07/05	22	61.79	24	61.51	61.00	-2	5,370	-0.04%
2018/07/04	15	61.09	32	61.06	62.40	-17	6,067	-0.28%
2018/07/03	6	61.35	31	61.34	60.10	-25	6,390	-0.39%
2018/07/02	15	62.39	25	62.26	62.30	-10	6,626	-0.15%
2018/06/29	24	64.51	16	64.96	63.50	8	7,054	0.11%
2018/06/28	44	64.24	38	64.00	63.90	6	7,658	0.08%
2018/06/27	58	66.21	56	66.03	62.70	2	8,332	0.02%
2018/06/26	33	63.30	32.1	63.84	64.90	0.9	8,802	0.01%
2018/06/25	53	63.62	59	63.22	62.10	-6	8,792	-0.07%
2018/06/22	17.1	62.47	8	62.68	61.60	9.1	8,963	0.10%
2018/06/21	56	69.22	39	69.54	66.20	17	9,315	0.18%
2018/06/20	106	70.03	108	70.13	70.20	-2	9,496	-0.02%	大買/大賣/
2018/06/19	10	67.15	27	67.49	69.50	-17	9,680	-0.18%
2018/06/15	23	63.67	45	63.84	63.20	-22	9,827	-0.22%
2018/06/14	123	63.96	86	64.24	62.50	37	9,898	0.37%	大買/
2018/06/13	14	58.00	19	58.21	60.60	-5	10,054	-0.05%
2018/06/12	18	55.28	12	55.43	55.10	6	10,117	0.06%
2018/06/11	9	54.59	11	55.01	54.70	-2	10,221	-0.02%
2018/06/08	7	55.36	8	55.08	54.70	-1	10,384	-0.01%
2018/06/07	10	57.71	2	56.85	56.60	8	10,840	0.07%
2018/06/06	5	57.90	22	58.56	58.90	-17	11,129	-0.15%
2018/06/05	25	56.99	22	56.76	56.20	3	11,160	0.03%
2018/06/04	54	58.14	70	57.64	58.00	-16	11,225	-0.14%
2018/06/01	16	51.09	14	50.15	54.20	2	11,274	0.02%
2018/05/31	23	50.54	9	50.12	49.35	14	11,491	0.12%
2018/05/30	12	50.23	12	50.48	50.00	0	11,776	0.00%
2018/05/29	26	51.93	30	51.46	50.50	-4	11,998	-0.03%
2018/05/28	20	51.85	8	50.54	50.30	12	12,283	0.10%
2018/05/25	21	56.50	9	55.99	55.10	12	12,605	0.10%
2018/05/24	2	59.20	10	59.10	59.00	-8	13,238	-0.06%
2018/05/23	26	59.27	74	59.85	59.20	-48	13,666	-0.35%
2018/05/22	1	55.20	0	0.00	58.00	1	13,930	0.01%
2018/05/18	1	50.30	0	0.00	50.30	1	14,603	0.01%
2018/05/17	0	0.00	2	50.78	49.55	-2	14,865	-0.01%
2018/05/15	0	0.00	3	51.83	51.00	-3	15,889	-0.02%
2018/05/14	0	0.00	1	49.75	49.60	-1	16,541	-0.01%
2018/05/11	0	0.00	1	53.40	52.00	-1	17,175	-0.01%
2018/05/10	0	0.00	12	47.45	48.60	-12	17,546	-0.07%
2018/05/09	2	47.00	5	44.30	49.00	-3	17,854	-0.02%
2018/05/07	9	50.38	20	50.07	52.00	-11	17,936	-0.06%
2018/05/04	57	53.40	33	53.40	53.40	24	17,963	0.13%
2018/05/03	0	0.00	2	59.30	59.30	-2	18,077	-0.01%
2018/05/02	1	65.80	0	0.00	65.80	1	18,092	0.01%
2018/04/30	0	0.00	4	73.88	73.10	-4	18,108	-0.02%
2018/04/27	203	72.06	181	71.41	73.80	22	18,128	0.12%	大買/大賣/
2018/04/26	85	78.96	61	77.40	73.70	24	17,823	0.13%
2018/04/25	12	80.15	8	81.31	81.80	4	17,643	0.02%
2018/04/24	8	81.34	9	83.63	81.00	-1	17,647	-0.01%
2018/04/23	8	82.78	7	83.09	83.50	1	17,918	0.01%
2018/04/20	14	83.32	12	83.40	82.60	2	17,939	0.01%
2018/04/19	7	83.66	4	83.38	83.50	3	17,908	0.02%
2018/04/18	1	83.10	6	84.10	83.10	-5	17,921	-0.03%
2018/04/17	5	82.42	20	83.04	83.00	-15	17,958	-0.08%
2018/04/16	3	83.70	11	82.81	82.60	-8	18,044	-0.04%
2018/04/13	10	82.94	8	83.53	84.80	2	18,169	0.01%
2018/04/12	14	84.86	7	85.09	85.00	7	18,343	0.04%
2018/04/11	346	83.85	328	84.26	86.00	18	18,776	0.10%	大買/大賣/
2018/04/10	370	90.88	303	90.81	83.30	67	18,412	0.36%	大買/大賣/
2018/04/09	220	88.41	229	88.40	92.50	-9	17,913	-0.05%	大買/大賣/
2018/04/03	226	83.10	219	82.98	84.10	7	17,701	0.04%	大買/大賣/
2018/04/02	159	83.18	159	83.01	81.70	0	17,646	0.00%	大買/大賣/
2018/03/31	368	81.07	367	81.36	80.50	1	17,313	0.01%	大買/大賣/
2018/03/30	313	81.36	297	80.79	83.40	16	16,682	0.10%	大買/大賣/
2018/03/29	330	74.16	386	73.70	75.90	-56	15,958	-0.35%	大買/大賣/
2018/03/28	122	69.45	113	69.54	69.00	9	15,366	0.06%	大買/大賣/
2018/03/27	118	70.49	127	69.98	69.50	-9	15,310	-0.06%	大買/大賣/
2018/03/26	219	69.14	189	69.02	70.00	30	15,026	0.20%	大買/大賣/
2018/03/23	62	65.80	64	66.34	67.50	-2	14,647	-0.01%
2018/03/22	171	67.05	189	67.21	65.70	-18	14,338	-0.13%	大買/大賣/
2018/03/21	228	66.26	195	65.82	65.70	33	13,650	0.24%	大買/大賣/
2018/03/20	77	64.01	78	63.79	64.30	-1	13,424	-0.01%
2018/03/19	140	64.75	176	65.14	63.10	-36	13,399	-0.27%	大買/大賣/
2018/03/16	37	62.39	45	62.01	61.20	-8	13,028	-0.06%
2018/03/15	28	60.56	37	60.94	61.40	-9	12,907	-0.07%
2018/03/14	41	60.57	36	60.62	61.00	5	12,787	0.04%
2018/03/13	143	62.59	126	62.89	60.00	17	12,630	0.13%	大買/大賣/
2018/03/12	63	59.80	94	60.22	62.90	-31	12,141	-0.26%
2018/03/09	19	57.87	20	57.86	57.20	-1	11,822	-0.01%
2018/03/08	55	57.99	43	58.00	58.50	12	11,720	0.10%
2018/03/07	65	59.67	49	59.34	58.00	16	11,607	0.14%
2018/03/06	85	60.32	102	60.11	60.70	-17	11,486	-0.15%	大賣/
2018/03/05	146	59.54	124	59.61	59.00	22	11,234	0.20%	大買/大賣/
2018/03/02	68	62.86	65	62.90	61.80	3	10,941	0.03%
2018/03/01	142	62.66	147	62.55	63.50	-5	10,699	-0.05%	大買/大賣/
2018/02/27	105	61.34	121	61.53	62.50	-16	10,391	-0.15%	大買/大賣/
2018/02/26	192	57.38	193	57.43	59.00	-1	10,017	-0.01%	大買/大賣/
2018/02/23	105	66.63	71	66.86	56.50	34	9,342	0.36%	大買/
2018/02/22	65	61.06	229	60.54	62.70	-164	8,886	-1.85%	大賣/鉅額交易
2018/02/21	113	54.62	126	55.22	57.00	-13	8,514	-0.15%	大買/大賣/
2018/02/12	33	49.95	29	49.87	51.90	4	8,049	0.05%
2018/02/09	142	47.57	106	46.86	47.20	36	7,837	0.46%	大買/大賣/
2018/02/08	238	48.51	176	48.97	46.30	62	7,587	0.82%	大買/大賣/
2018/02/07	283	52.87	193	53.48	48.95	90	7,199	1.25%	大買/大賣/
2018/02/06	123	56.86	199	57.16	52.20	-76	6,565	-1.16%	大買/大賣/
2018/02/05	206	55.77	217	55.50	58.00	-11	5,914	-0.19%	大買/大賣/
2018/02/02	102	52.14	122	52.11	52.80	-20	5,273	-0.38%	大買/大賣/
2018/02/01	59	46.17	62	46.52	48.00	-3	4,891	-0.06%
2018/01/31	10	42.54	12	41.82	43.65	-2	4,577	-0.04%
2018/01/30	1	39.75	3	40.22	39.70	-2	4,503	-0.04%
2018/01/29	1	38.30	4	38.71	39.70	-3	4,515	-0.07%
2018/01/26	16	40.98	107	41.82	40.00	-91	4,440	-2.05%	大賣/
2018/01/25	44	41.92	8	41.96	42.00	36	4,341	0.83%
2018/01/24	102	42.76	0	0.00	41.55	102	4,329	2.36%	大買/鉅額交易
2018/01/23	0	0.00	43	40.40	41.60	-43	4,313	-1.00%
2018/01/22	29	38.90	0	0.00	39.45	29	4,293	0.68%
2018/01/19	18	37.21	1	36.60	37.55	17	4,297	0.40%
2018/01/18	1	35.50	1	37.50	37.50	0	4,220	0.00%
2018/01/17	67	31.24	19	30.69	34.10	48	4,175	1.15%
2018/01/16	0	0.00	4	33.00	33.00	-4	3,850	-0.10%
2018/01/15	38	36.65	5	36.65	36.65	33	3,832	0.86%
2018/01/12	0	0.00	9	41.12	40.70	-9	3,807	-0.24%
2018/01/11	9	44.59	13	44.78	45.20	-4	3,760	-0.11%
2018/01/10	10	40.44	3	39.03	41.10	7	3,707	0.19%
2018/01/09	15	36.63	11	37.02	37.40	4	3,597	0.11%
2018/01/08	40	33.38	39	33.56	34.00	1	3,450	0.03%
2018/01/05	98	29.64	133	29.69	30.95	-35	3,223	-1.09%	大賣/
2018/01/04	198	27.85	184	27.01	28.15	14	2,767	0.51%	大買/大賣/
2018/01/03	246	25.20	226	24.50	25.60	20	2,512	0.80%	大買/大賣/
2018/01/02	81	22.40	79	22.55	23.30	2	2,309	0.09%