世紀鋼 (9958)-國泰-館前券商分點個股進出

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
230.0
漲跌
▲6.5
漲幅
+2.91%
成交量
7,206張
產業
上市鋼鐵類股
815人加入追蹤

立即追蹤
本地時間:14:30

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

世紀鋼 (9958)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/02	11.1	231.10	45.3	232.38	230.00	-34.1	6,487	-0.53%
2024/04/30	20	221.85	21.5	223.18	223.50	-1.5	6,468	-0.02%
2024/04/29	12.2	218.22	8.2	220.67	217.50	4	6,652	0.06%
2024/04/26	26	210.69	30.1	214.94	212.50	-4.1	6,693	-0.06%
2024/04/25	51.5	205.07	28.1	204.30	207.50	23.5	6,699	0.35%
2024/04/24	15	199.17	12	200.04	200.00	3	6,689	0.05%
2024/04/23	35.3	196.49	22	198.02	194.00	13.3	6,756	0.20%
2024/04/22	31.6	200.23	12	200.96	198.00	19.6	6,803	0.29%
2024/04/19	54.5	214.04	55.1	214.29	212.00	-0.6	6,981	-0.01%
2024/04/18	13.1	212.53	11.3	214.57	215.50	1.9	6,969	0.03%
2024/04/17	44.1	219.92	24.2	219.21	216.50	20	6,996	0.29%
2024/04/16	34.6	211.04	36.4	212.88	211.50	-1.7	7,118	-0.02%
2024/04/15	35.3	211.44	41.4	211.42	210.00	-6.1	7,041	-0.09%
2024/04/12	52.4	202.42	59	204.19	206.50	-6.6	6,916	-0.10%
2024/04/11	73.3	211.35	25	202.70	200.50	48.3	6,878	0.70%
2024/04/10	23.5	225.43	69.2	222.50	222.50	-45.7	6,709	-0.68%
2024/04/09	2	213.00	1	214.50	212.00	1	6,606	0.02%
2024/04/08	17.2	210.75	14	213.39	213.50	3.2	6,659	0.05%
2024/04/03	38.2	212.71	35	212.73	216.00	3.2	6,637	0.05%
2024/04/02	26.2	215.63	23	212.61	212.50	3.2	6,604	0.05%
2024/04/01	37.3	219.46	25	217.18	217.00	12.3	6,618	0.19%
2024/03/29	34.4	221.12	13.3	223.37	218.50	21.2	6,595	0.32%
2024/03/28	41.1	223.86	39	221.94	221.00	2.1	6,601	0.03%
2024/03/27	28.2	224.76	24.1	223.26	221.50	4.1	6,580	0.06%
2024/03/26	105	236.10	126.1	233.97	228.50	-21.1	6,614	-0.32%	大買/大賣/
2024/03/25	31.3	236.13	7.4	231.29	237.50	23.9	6,471	0.37%
2024/03/22	14.4	222.46	17.1	224.24	221.00	-2.7	6,440	-0.04%
2024/03/21	27.4	217.96	13.2	219.79	219.50	14.2	6,438	0.22%
2024/03/20	46	205.29	37	205.33	207.50	8.9	6,744	0.13%
2024/03/19	55.3	218.93	22	222.79	217.50	33.3	6,635	0.50%
2024/03/18	37.1	221.74	26	222.85	224.00	11.1	6,628	0.17%
2024/03/15	5.7	228.80	5	227.90	225.00	0.7	6,641	0.01%
2024/03/14	12.1	242.82	8.2	235.80	232.00	3.9	6,668	0.06%
2024/03/13	16	249.66	19.1	250.50	246.00	-3.1	6,671	-0.05%
2024/03/12	7.1	243.15	31.5	245.16	248.50	-24.4	6,712	-0.36%
2024/03/11	36.2	234.24	23	237.13	230.50	13.2	6,718	0.20%
2024/03/08	38.4	238.03	38.1	239.50	238.50	0.4	6,830	0.01%
2024/03/07	32.4	241.58	12.6	242.24	241.00	19.8	6,793	0.29%
2024/03/06	25.1	246.81	27	248.13	248.00	-1.9	6,691	-0.03%
2024/03/05	35.5	250.36	28.6	250.56	249.00	7	6,663	0.10%
2024/03/04	38.5	258.85	18	258.47	252.50	20.5	6,596	0.31%
2024/03/01	12	256.21	5	256.10	260.00	7	6,539	0.11%
2024/02/29	7	257.94	14	263.75	257.50	-7	6,506	-0.11%
2024/02/27	16.1	250.67	3	253.00	249.50	13.1	6,532	0.20%
2024/02/26	10	253.55	2.2	254.56	254.00	7.8	6,507	0.12%
2024/02/23	43.2	262.65	49	259.93	253.00	-5.8	6,487	-0.09%
2024/02/22	13	249.00	38.2	250.17	254.50	-25.2	6,364	-0.40%
2024/02/21	22.1	236.39	11	237.00	236.50	11.1	6,285	0.18%
2024/02/20	22.1	238.21	21	240.43	237.50	1.1	6,315	0.02%
2024/02/19	18.2	242.62	10.1	244.30	240.50	8.2	6,365	0.13%
2024/02/16	15.6	244.10	25	246.12	248.00	-9.4	6,428	-0.15%
2024/02/15	16	220.69	31.6	225.24	235.00	-15.5	6,407	-0.24%
2024/02/05	14.1	220.60	6.5	218.38	219.00	7.6	6,563	0.12%
2024/02/02	7.3	217.43	4	217.13	216.50	3.3	6,768	0.05%
2024/02/01	11	216.82	4	220.38	217.00	7	6,831	0.10%
2024/01/31	4.2	219.59	3	220.33	219.00	1.2	6,912	0.02%
2024/01/30	8.4	225.37	3	225.00	222.50	5.4	6,893	0.08%
2024/01/29	4.7	223.49	9	225.50	225.00	-4.3	6,876	-0.06%
2024/01/26	9	220.67	6	219.33	219.50	3	6,900	0.04%
2024/01/25	4	216.63	8	216.69	217.00	-4	6,971	-0.06%
2024/01/24	4.1	216.99	7	218.43	216.50	-2.9	7,217	-0.04%
2024/01/23	20.2	214.95	81.8	216.05	220.50	-61.6	7,271	-0.85%
2024/01/22	24	197.75	6	204.92	205.50	18	7,049	0.26%
2024/01/19	5	195.00	6	192.83	191.00	-1	6,986	-0.01%
2024/01/18	44	201.65	8	197.94	197.00	36	6,972	0.52%
2024/01/17	45	201.52	54.1	204.37	205.00	-9.1	6,919	-0.13%
2024/01/16	11.4	204.16	12.2	204.05	204.50	-0.8	6,830	-0.01%
2024/01/15	47.2	196.29	105.3	196.76	203.50	-58.1	6,744	-0.86%	大賣/
2024/01/12	27	189.48	6	190.33	189.00	21	6,546	0.32%
2024/01/11	7	188.57	32.9	190.98	191.50	-25.9	6,489	-0.40%
2024/01/10	21	180.72	24.2	184.49	189.00	-3.2	6,488	-0.05%
2024/01/09	4	183.38	12.3	184.92	186.50	-8.3	6,323	-0.13%
2024/01/08	11	184.41	1	183.00	183.50	10	6,330	0.16%
2024/01/05	8.2	181.83	13.2	183.45	183.50	-5	6,336	-0.08%
2024/01/04	5	177.80	17	178.44	180.00	-12	6,296	-0.19%
2024/01/03	0	0.00	4	175.88	177.50	-4	6,295	-0.06%
2024/01/02	45	176.51	47.3	174.12	173.50	-2.3	6,320	-0.04%
2023/12/29	8	173.69	10	173.85	174.50	-2	6,333	-0.03%
2023/12/28	4	172.38	5	171.70	173.50	-1	6,368	-0.02%
2023/12/27	11	168.95	3	168.50	168.00	8	6,389	0.13%
2023/12/26	5	170.80	0	172.00	172.50	5	6,375	0.08%
2023/12/25	6.4	168.96	2	170.00	168.00	4.4	6,407	0.07%
2023/12/22	4.1	173.61	0.1	173.50	171.50	4	6,401	0.06%
2023/12/21	21.1	173.54	3	173.00	173.50	18.1	6,430	0.28%
2023/12/20	3.8	181.21	5	179.40	178.00	-1.2	6,423	-0.02%
2023/12/19	29.1	179.33	31	180.45	181.50	-1.9	6,383	-0.03%
2023/12/18	31.1	176.35	96.1	179.07	181.50	-65	6,314	-1.03%
2023/12/15	144.2	182.47	97.4	180.20	172.00	46.8	6,262	0.75%	大買/
2023/12/14	8.6	186.43	22.2	186.72	186.50	-13.6	5,929	-0.23%
2023/12/13	28	182.81	28	181.09	180.00	0	6,067	0.00%
2023/12/12	5	181.70	12	182.04	181.00	-7	6,307	-0.11%
2023/12/11	10.2	179.19	1	178.00	179.00	9.2	6,307	0.15%
2023/12/08	5	181.70	8	183.69	182.50	-3	6,312	-0.05%
2023/12/07	31	178.39	45	180.54	182.00	-14	6,321	-0.22%
2023/12/06	29	179.57	27.1	179.17	180.00	2	6,256	0.03%
2023/12/05	7	172.98	21.6	176.35	179.00	-14.6	6,182	-0.24%
2023/12/04	1	171.00	6.4	170.79	171.00	-5.4	6,046	-0.09%
2023/12/01	7	168.21	4	168.13	167.00	3	6,117	0.05%
2023/11/30	24	167.46	23	167.76	166.00	1	6,185	0.02%
2023/11/29	43.1	166.71	41	165.57	166.00	2.1	6,221	0.03%
2023/11/28	0.1	168.00	0	167.50	166.50	0.1	6,249	0.00%
2023/11/27	13	168.46	3.1	166.70	166.50	10	6,305	0.16%
2023/11/24	21.4	172.55	29.1	172.91	173.50	-7.7	6,299	-0.12%
2023/11/22	1	169.00	3.1	168.93	168.00	-2.1	6,358	-0.03%
2023/11/21	0	0.00	1	166.50	163.50	-1	6,356	-0.02%
2023/11/20	4.6	167.82	5.1	167.88	165.50	-0.5	6,356	-0.01%
2023/11/17	10	168.80	7	169.71	168.50	3	6,332	0.05%
2023/11/16	29	167.09	38.6	168.62	170.00	-9.6	6,303	-0.15%
2023/11/15	19.4	169.89	9.1	167.46	165.50	10.3	6,246	0.16%
2023/11/14	18.1	166.95	12.1	167.43	169.00	5.9	6,146	0.10%
2023/11/13	16.4	167.03	17.4	168.56	166.00	-1	6,074	-0.02%
2023/11/10	20.2	153.53	21.1	155.74	159.00	-1	5,813	-0.02%
2023/11/09	5.2	148.83	4.1	148.56	151.00	1	5,631	0.02%
2023/11/08	8.1	146.20	7	146.57	147.00	1.1	5,657	0.02%
2023/11/07	0.2	139.83	0	0.00	140.00	0.2	5,620	0.00%
2023/11/06	3.3	141.07	5.3	142.04	141.00	-2	5,696	-0.04%
2023/11/03	6.3	139.30	2	138.50	140.00	4.3	5,700	0.08%
2023/11/02	14.1	139.83	5	141.20	139.50	9.1	5,716	0.16%
2023/11/01	42.1	139.12	20.1	141.00	143.50	22	5,589	0.39%
2023/10/31	3.9	153.12	15	151.13	150.50	-11.1	5,324	-0.21%
2023/10/30	3	167.50	0	0.00	167.00	3	5,302	0.06%
2023/10/27	2	168.25	2	166.50	167.50	0	5,387	0.00%
2023/10/26	3.7	166.50	3	166.00	164.00	0.7	5,434	0.01%
2023/10/25	1.1	173.73	1	171.00	170.00	0.1	5,423	0.00%
2023/10/24	3.1	171.65	2.2	172.49	172.00	0.9	5,466	0.02%
2023/10/23	3.2	174.21	6	174.33	173.00	-2.8	5,583	-0.05%
2023/10/20	4.1	170.68	2	169.50	170.50	2.1	5,712	0.04%
2023/10/19	8.1	173.07	0	0.00	173.00	8.1	5,913	0.14%
2023/10/18	10.5	176.45	6	179.58	175.00	4.5	5,963	0.08%
2023/10/17	34	178.79	4	181.13	179.50	30	5,956	0.50%
2023/10/16	5	177.00	24	176.71	175.50	-19	6,000	-0.32%
2023/10/13	23	171.89	2	174.25	172.00	21	6,119	0.34%
2023/10/11	5	174.50	10.5	179.64	172.00	-5.5	6,489	-0.08%
2023/10/06	5	175.20	5.2	173.71	176.00	-0.1	6,735	0.00%
2023/10/05	17	176.97	0	0.00	175.00	17	6,810	0.25%
2023/10/04	5	181.31	18	182.22	182.00	-13	6,988	-0.19%
2023/10/03	13	178.31	2	178.75	176.50	11	7,197	0.15%
2023/10/02	0	0.00	2	185.00	182.50	-2	7,640	-0.03%
2023/09/28	11	181.18	0	182.50	181.00	11	7,767	0.14%
2023/09/27	3	180.83	5	182.70	183.00	-2	7,818	-0.03%
2023/09/26	5	180.80	7	182.50	179.00	-2	7,938	-0.03%
2023/09/25	20	179.18	7	177.00	177.50	13	8,099	0.16%
2023/09/22	2	180.75	2.1	180.78	181.00	-0.1	8,446	0.00%
2023/09/21	17	182.26	14	181.46	181.00	3	8,655	0.03%
2023/09/20	28	183.83	15	187.33	183.00	13	8,701	0.15%
2023/09/19	41.5	186.01	10	186.75	187.00	31.5	8,614	0.37%
2023/09/18	70.1	188.89	160.5	189.23	188.00	-90.4	8,476	-1.07%	大賣/
2023/09/15	45	177.14	70	178.52	178.50	-25	8,215	-0.30%
2023/09/14	2	164.75	7.5	166.77	167.50	-5.5	7,911	-0.07%
2023/09/13	13	159.38	6	161.08	160.50	7	7,851	0.09%
2023/09/12	11	167.36	0.2	169.00	165.50	10.8	7,792	0.14%
2023/09/11	12	170.00	7.2	169.99	170.00	4.8	7,726	0.06%
2023/09/08	2	168.50	1.6	166.68	166.50	0.4	7,673	0.01%
2023/09/07	8	165.69	9	165.50	165.50	-1	7,677	-0.01%
2023/09/06	10	168.70	18	170.50	166.00	-8	7,691	-0.10%
2023/09/05	3	162.67	28.7	163.02	165.00	-25.7	7,660	-0.34%
2023/09/04	18	157.11	13	161.00	159.00	5	7,600	0.07%
2023/09/01	13	160.81	15.1	160.83	159.00	-2.1	7,583	-0.03%
2023/08/31	2	158.75	3.1	160.00	160.00	-1.1	7,547	-0.01%
2023/08/30	18.1	157.00	12.2	157.92	157.50	5.8	7,489	0.08%
2023/08/29	23.3	157.07	33.3	157.47	157.00	-10	7,445	-0.13%
2023/08/28	10	148.95	12.4	150.00	150.00	-2.4	7,327	-0.03%
2023/08/25	4	138.75	3	142.50	144.00	1	7,256	0.01%
2023/08/24	7.1	142.92	37.5	143.75	142.50	-30.4	7,278	-0.42%
2023/08/23	2	141.75	3	140.83	142.00	-1	7,413	-0.01%
2023/08/22	13	140.73	3.5	138.19	138.00	9.5	7,463	0.13%
2023/08/21	20	138.25	10	140.50	138.50	10	7,474	0.13%
2023/08/18	22	140.82	2	141.25	138.50	20	7,510	0.27%
2023/08/17	3.1	141.65	5.2	140.56	143.50	-2.1	7,497	-0.03%
2023/08/16	0	0.00	1	137.00	137.00	-1	7,498	-0.01%
2023/08/15	2	140.25	0	0.00	140.00	2	7,496	0.03%
2023/08/14	17.1	136.31	26	137.79	139.00	-8.9	7,452	-0.12%
2023/08/11	28	142.75	25.3	143.44	143.50	2.7	7,361	0.04%
2023/08/10	28.1	145.06	29.4	145.29	145.00	-1.3	7,284	-0.02%
2023/08/09	9.1	154.66	9	155.11	151.50	0.1	7,190	0.00%
2023/08/08	13.3	158.49	28	157.98	157.00	-14.7	7,172	-0.20%
2023/08/07	1.3	152.87	4	152.50	153.00	-2.7	7,096	-0.04%
2023/08/04	3.3	153.06	2.1	151.93	153.00	1.2	7,112	0.02%
2023/08/02	51	154.81	101.4	153.04	151.50	-50.4	7,156	-0.70%	大賣/
2023/08/01	70.4	157.47	6	154.83	156.00	64.4	7,157	0.90%
2023/07/31	14	164.64	132.3	160.12	160.50	-118.3	7,087	-1.67%	大賣/鉅額交易
2023/07/28	5.5	162.93	12.2	164.67	165.50	-6.7	7,045	-0.10%
2023/07/27	37	163.18	43.3	163.62	163.50	-6.3	7,092	-0.09%
2023/07/26	37.1	164.86	7	164.64	164.00	30.1	7,021	0.43%
2023/07/25	34.2	160.80	48.5	163.09	164.50	-14.2	6,878	-0.21%
2023/07/24	63	157.42	108.2	156.08	158.50	-45.2	6,735	-0.67%	大賣/
2023/07/21	4	146.25	25.1	148.11	149.50	-21.1	6,458	-0.33%
2023/07/20	1.8	144.40	65.1	145.95	147.50	-63.3	6,443	-0.98%
2023/07/19	8.7	141.99	12.3	145.15	142.50	-3.6	6,420	-0.06%
2023/07/18	82.3	144.60	28.5	143.42	141.50	53.8	6,490	0.83%
2023/07/17	17.3	149.42	58.6	149.59	149.00	-41.3	6,392	-0.65%
2023/07/14	15.8	145.70	51	146.08	144.00	-35.2	6,242	-0.56%
2023/07/13	105	146.80	22.3	147.51	144.50	82.8	6,123	1.35%	大買/
2023/07/12	34	141.32	34.7	141.43	143.00	-0.7	5,938	-0.01%
2023/07/11	196.5	143.18	29.2	144.92	140.50	167.3	5,853	2.86%	大買/鉅額交易
2023/07/10	19.9	145.85	9.5	146.36	146.00	10.5	5,727	0.18%
2023/07/07	118	143.48	123.5	140.65	144.00	-5.5	5,747	-0.10%	大買/大賣/
2023/07/06	18	134.67	26.1	135.89	136.50	-8	5,326	-0.15%
2023/07/05	53.2	131.51	39	133.47	131.00	14.2	5,329	0.27%
2023/07/04	33.2	134.59	18.2	135.44	133.50	15	5,304	0.28%
2023/07/03	75.3	138.97	44	137.35	137.50	31.3	5,175	0.61%
2023/06/30	66.4	131.50	72.5	132.94	136.00	-6.1	4,961	-0.12%
2023/06/29	20	125.95	75.8	128.67	129.50	-55.8	4,553	-1.22%
2023/06/28	7	116.71	13	116.74	118.00	-6	4,363	-0.14%
2023/06/27	3	113.00	2	113.25	113.00	1	4,255	0.02%
2023/06/26	2.3	112.43	3	112.17	112.50	-0.7	4,252	-0.02%
2023/06/21	0	0.00	1	112.00	112.00	-1	4,249	-0.02%
2023/06/20	3	111.33	2.1	112.23	112.50	1	4,249	0.02%
2023/06/19	0.2	113.00	3	114.00	112.50	-2.8	4,251	-0.07%
2023/06/16	2	114.00	2.2	115.05	113.00	-0.2	4,261	0.00%
2023/06/15	0	111.50	32	112.17	113.00	-32	4,258	-0.75%
2023/06/14	1	111.00	3.4	110.32	111.00	-2.4	4,242	-0.06%
2023/06/13	32.2	109.99	7	110.14	108.50	25.2	4,231	0.59%
2023/06/12	5.1	115.67	5	114.50	112.50	0.1	4,226	0.00%
2023/06/09	25.7	113.38	59.6	113.36	116.00	-33.9	4,198	-0.81%
2023/06/08	4.1	112.46	2	111.00	110.00	2.1	4,149	0.05%
2023/06/07	5.2	112.07	34.2	112.10	112.50	-29	4,176	-0.70%
2023/06/06	14	108.93	15	110.17	110.00	-1	4,162	-0.02%
2023/06/05	23.2	109.83	1	111.50	109.50	22.2	4,162	0.53%
2023/06/02	11	110.05	2	110.00	110.00	9	4,182	0.22%
2023/06/01	1	110.50	9	110.33	111.00	-8	4,174	-0.19%
2023/05/31	1.1	109.00	2	109.00	109.00	-0.9	4,137	-0.02%
2023/05/30	4	109.75	4	110.00	109.50	0	4,128	0.00%
2023/05/29	64	110.98	50	110.12	109.50	14	4,073	0.34%
2023/05/26	6	102.83	5.1	102.69	103.00	1	3,928	0.02%
2023/05/25	4	98.65	1	99.00	98.60	3	3,868	0.08%
2023/05/24	10.7	98.89	0	0.00	98.60	10.7	3,857	0.28%
2023/05/23	15	101.83	1	103.00	101.00	14	3,851	0.36%
2023/05/22	1	103.00	2	101.75	102.50	-1	3,926	-0.03%
2023/05/19	5	98.38	0	0.00	98.00	5	3,934	0.13%
2023/05/18	5	99.68	1	99.80	99.70	4	3,932	0.10%
2023/05/17	4.2	99.59	4.1	99.99	100.00	0.1	3,948	0.00%
2023/05/16	7	99.09	0.1	99.84	98.90	6.9	3,959	0.17%
2023/05/15	1	98.80	0	0.00	98.20	1	3,957	0.03%
2023/05/12	4	98.20	5	99.44	100.00	-1	3,985	-0.02%
2023/05/11	2	100.25	2	100.00	100.00	0	3,975	0.00%
2023/05/10	3	104.33	0	0.00	103.50	3	3,949	0.08%
2023/05/09	8.1	104.81	8.6	104.91	103.00	-0.5	3,939	-0.01%
2023/05/08	12.4	110.72	22	110.66	109.00	-9.6	3,971	-0.24%
2023/05/05	1	115.00	0	0.00	114.00	1	3,883	0.03%
2023/05/04	3	115.00	4.2	117.11	117.50	-1.2	3,912	-0.03%
2023/05/03	6	115.92	4.2	115.36	116.00	1.8	4,009	0.04%
2023/05/02	1	111.02	3.3	112.55	113.50	-2.3	3,968	-0.06%
2023/04/28	0.7	111.00	0.1	111.42	110.50	0.6	3,980	0.01%
2023/04/27	8	109.19	5	109.30	108.50	3	4,030	0.07%
2023/04/26	12	110.83	2	110.75	111.00	10	4,020	0.25%
2023/04/25	6.1	111.24	14.5	109.58	109.00	-8.5	4,004	-0.21%
2023/04/24	13.3	112.77	25	112.68	113.50	-11.7	3,966	-0.30%
2023/04/21	29	114.98	6.4	115.60	115.00	22.6	3,934	0.57%
2023/04/20	7	115.86	22.3	118.21	114.50	-15.3	3,810	-0.40%
2023/04/19	40	116.89	41.1	116.13	115.50	-1.1	3,799	-0.03%
2023/04/18	3.4	115.59	5	114.10	114.00	-1.6	3,722	-0.04%
2023/04/17	37.6	115.23	39.3	115.68	115.50	-1.7	3,711	-0.04%
2023/04/14	17	112.47	14	112.14	112.00	3	3,647	0.08%
2023/04/13	18.3	113.15	14	112.25	112.50	4.3	3,634	0.12%
2023/04/12	24.8	105.45	29.5	109.29	112.50	-4.7	3,558	-0.13%
2023/04/11	3	104.50	17	105.00	106.00	-14	3,367	-0.42%
2023/04/10	10.1	106.12	16.2	105.60	105.00	-6.1	3,443	-0.18%
2023/04/07	7	101.93	32.7	101.72	102.50	-25.7	3,296	-0.78%
2023/04/06	2	95.95	5	97.02	98.00	-3	3,247	-0.09%
2023/03/31	4	94.20	0	0.00	94.60	4	3,358	0.12%
2023/03/30	3.2	92.28	0.2	92.22	92.40	3	3,436	0.09%
2023/03/29	10	94.79	0.2	94.40	93.60	9.8	3,410	0.29%
2023/03/28	4	97.00	5	97.00	96.50	-1	3,430	-0.03%
2023/03/27	1	97.30	4	97.70	97.30	-3	3,450	-0.09%
2023/03/24	2	98.45	0	0.00	99.00	2	3,489	0.06%
2023/03/23	1	99.40	3	99.33	99.00	-2	3,527	-0.06%
2023/03/22	4	98.48	4	98.58	98.30	0	3,549	0.00%
2023/03/21	8.1	99.46	2	98.91	98.50	6	3,565	0.17%
2023/03/20	5.1	100.98	9.9	99.75	99.50	-4.8	3,563	-0.13%
2023/03/17	1	97.60	6.8	97.10	97.60	-5.8	3,593	-0.16%
2023/03/16	5.4	96.71	1.3	97.20	96.10	4.1	3,686	0.11%
2023/03/15	12	98.20	2	99.00	97.90	10	3,776	0.26%
2023/03/14	5.2	100.31	1	99.80	99.50	4.2	3,823	0.11%
2023/03/13	3.1	100.35	1.2	99.08	102.00	1.9	3,864	0.05%
2023/03/10	21.6	99.16	0	0.00	98.50	21.6	3,921	0.55%
2023/03/09	19.1	102.92	0.2	103.00	102.50	18.9	3,897	0.49%
2023/03/08	5.1	105.20	3	104.50	105.00	2.1	3,900	0.05%
2023/03/07	1	107.00	7.3	105.03	107.00	-6.3	3,966	-0.16%
2023/03/06	6.8	102.28	5	103.00	103.00	1.8	3,954	0.05%
2023/03/03	1.2	102.63	0	0.00	102.50	1.2	3,964	0.03%
2023/03/02	4.2	102.91	0	0.00	102.50	4.2	3,986	0.11%
2023/03/01	3.1	104.49	2	104.50	104.50	1.1	4,002	0.03%
2023/02/24	2.3	104.72	1.5	104.82	104.00	0.7	4,103	0.02%
2023/02/23	3	105.83	0	0.00	106.50	3	4,187	0.07%
2023/02/22	0	105.04	5	106.30	106.00	-5	4,189	-0.12%
2023/02/21	4.1	106.26	11	106.86	105.50	-6.9	4,176	-0.16%
2023/02/20	12.8	103.85	21.1	106.57	106.50	-8.3	4,187	-0.20%
2023/02/17	4	101.88	9.3	101.18	102.50	-5.3	4,128	-0.13%
2023/02/16	17	99.65	0	0.00	99.00	17	4,124	0.41%
2023/02/15	21	99.71	3.2	100.18	100.00	17.8	4,121	0.43%
2023/02/14	6	98.20	4.7	98.59	99.00	1.3	4,113	0.03%
2023/02/13	0	0.00	1	97.00	96.90	-1	4,129	-0.02%
2023/02/10	3.1	97.00	18	97.50	97.30	-14.9	4,152	-0.36%
2023/02/09	2	97.75	1.3	98.81	97.70	0.7	4,117	0.02%
2023/02/08	4.1	98.46	0.2	99.20	98.40	3.9	4,093	0.10%
2023/02/07	0	0.00	2.3	99.50	99.50	-2.3	4,073	-0.06%
2023/02/06	4.1	101.91	27	102.69	99.60	-22.9	4,063	-0.56%
2023/02/03	2	104.25	8	104.38	105.00	-6	3,971	-0.15%
2023/02/02	5	104.80	13.1	105.46	105.50	-8.1	4,028	-0.20%
2023/02/01	19.1	104.40	21.5	104.87	105.00	-2.4	3,987	-0.06%
2023/01/31	17	98.24	14.1	98.40	99.10	2.9	3,898	0.07%
2023/01/30	6	96.37	10.3	96.14	95.80	-4.3	3,893	-0.11%
2023/01/17	2.2	94.86	18.2	94.50	95.00	-16	4,001	-0.40%
2023/01/16	3	92.50	4	92.55	92.90	-1	4,039	-0.02%
2023/01/13	2.1	91.76	0.1	92.20	91.70	2	4,093	0.05%
2023/01/12	1	94.20	7	92.94	92.60	-6	4,140	-0.14%
2023/01/11	1	94.10	10.4	93.63	93.30	-9.4	4,190	-0.22%
2023/01/10	22	93.40	12.2	93.07	93.30	9.8	4,159	0.24%
2023/01/09	1.2	92.85	8.5	92.79	93.30	-7.3	4,100	-0.18%
2023/01/06	0.2	90.11	0	0.00	89.80	0.2	4,022	0.01%
2023/01/05	8.1	90.15	6	89.97	89.50	2.1	4,011	0.05%
2023/01/04	4	92.08	1.2	91.80	91.70	2.9	3,978	0.07%
2023/01/03	5	90.30	16	91.28	90.90	-11	3,951	-0.28%
2022/12/30	17.1	89.08	4	90.65	88.60	13.1	3,912	0.33%
2022/12/29	22	90.71	6	90.90	90.80	16	3,854	0.42%
2022/12/28	21	91.24	50.1	91.80	91.90	-29.1	3,763	-0.77%
2022/12/27	2	87.60	2	87.75	88.00	0	3,626	0.00%
2022/12/26	5.3	86.40	0	0.00	86.20	5.3	3,627	0.15%
2022/12/23	13.1	90.29	11.1	89.87	88.90	2	3,619	0.05%
2022/12/22	13	86.84	18.1	89.12	90.00	-5.1	3,537	-0.14%
2022/12/21	2	85.65	4	84.60	83.70	-2	3,507	-0.06%
2022/12/20	8.2	82.71	2	83.75	81.70	6.2	3,520	0.17%
2022/12/19	18.5	86.00	13	85.50	85.50	5.5	3,524	0.16%
2022/12/16	9.4	89.77	3	89.30	87.70	6.4	3,573	0.18%
2022/12/15	4.1	91.35	5.5	90.96	90.90	-1.5	3,556	-0.04%
2022/12/14	1	89.90	0.2	90.30	90.30	0.8	3,528	0.02%
2022/12/13	9.2	88.62	3.2	88.75	87.80	6	3,500	0.17%
2022/12/12	4.2	87.99	5	87.64	88.30	-0.8	3,484	-0.02%
2022/12/09	10.1	89.31	3	88.67	88.50	7.1	3,476	0.20%
2022/12/08	12	88.19	7.1	89.36	90.00	4.9	3,421	0.14%
2022/12/07	10.2	87.03	5	87.20	85.90	5.2	3,324	0.16%
2022/12/06	11	89.99	12	90.82	90.20	-1	3,217	-0.03%
2022/12/05	9.1	89.80	5	88.78	88.80	4.1	3,152	0.13%
2022/12/02	4.2	88.41	7.1	88.09	88.70	-2.9	3,095	-0.09%
2022/12/01	3.1	84.73	6	85.50	85.70	-2.9	3,011	-0.10%
2022/11/30	2	84.75	3	84.20	85.00	-1	2,989	-0.03%
2022/11/29	7	83.86	8	84.59	85.10	-1	2,969	-0.03%
2022/11/28	1	79.40	5	82.06	82.50	-4	2,896	-0.14%
2022/11/25	1.3	81.09	1	83.00	80.50	0.3	2,882	0.01%
2022/11/24	3.1	82.13	0	0.00	82.50	3.1	2,859	0.11%
2022/11/23	3.1	82.21	6	82.57	82.10	-2.9	2,838	-0.10%
2022/11/22	9	82.90	0	0.00	82.90	9	2,816	0.32%
2022/11/21	15	85.30	24	85.04	86.30	-9	2,738	-0.33%
2022/11/18	3	81.27	1.1	80.13	79.50	1.9	2,648	0.07%
2022/11/17	1	81.80	4	82.28	82.00	-3	2,654	-0.11%
2022/11/16	6	80.72	3	80.50	81.90	3	2,656	0.11%
2022/11/15	7	81.59	6	82.25	81.80	1	2,614	0.04%
2022/11/14	0.2	81.30	18.1	81.68	81.70	-17.9	2,645	-0.68%
2022/11/11	1	79.60	1	79.00	78.50	0	2,801	0.00%
2022/11/10	2	79.50	3.1	79.80	79.60	-1.1	3,002	-0.04%
2022/11/09	3.2	78.80	0	0.00	78.30	3.2	3,016	0.11%
2022/11/08	1	80.80	0	0.00	80.20	1	2,979	0.03%
2022/11/07	10	79.20	5	79.56	79.40	5	2,957	0.17%
2022/11/04	1.1	77.36	0	0.00	78.50	1.1	2,964	0.04%
2022/11/02	4	78.43	4	79.15	78.70	0	2,941	0.00%
2022/11/01	2.2	77.65	7.1	78.49	78.90	-4.9	2,928	-0.17%
2022/10/31	30	77.96	19	77.83	77.00	11	2,895	0.38%
2022/10/28	3	80.77	2	81.50	80.80	1	2,838	0.04%
2022/10/27	3	79.43	14	80.17	81.20	-11	2,823	-0.39%
2022/10/26	5.5	78.35	9	79.43	80.00	-3.5	2,780	-0.13%
2022/10/25	19.5	78.46	16	78.19	80.00	3.5	2,724	0.13%
2022/10/24	7	76.44	19	76.54	78.10	-12	2,582	-0.46%
2022/10/21	11	72.50	12.1	73.21	73.60	-1.1	2,496	-0.04%
2022/10/20	2.1	69.13	10	70.02	71.60	-7.9	2,421	-0.33%
2022/10/19	46	70.85	9	70.63	70.40	37	2,376	1.56%
2022/10/18	1	66.30	19	65.48	66.30	-18	2,337	-0.77%
2022/10/17	1.1	63.22	0	0.00	64.80	1.1	2,358	0.05%
2022/10/14	0	0.00	2	65.65	65.40	-2	2,359	-0.09%
2022/10/13	1	63.41	1	63.90	63.40	0	2,375	0.00%
2022/10/12	1	64.80	0	0.00	65.30	1	2,390	0.04%
2022/10/11	4	66.28	1	67.00	66.80	3	2,416	0.12%
2022/10/07	3	66.00	2	66.80	66.00	1	2,409	0.04%
2022/10/06	2	65.85	1	65.70	66.00	1	2,469	0.04%
2022/10/05	1	65.80	1	66.50	66.20	0	2,505	0.00%
2022/10/04	0	0.00	1	65.10	65.40	-1	2,561	-0.04%
2022/10/03	1	63.20	0	0.00	63.60	1	2,546	0.04%
2022/09/30	0	0.00	50	61.00	62.80	-50	2,559	-1.95%
2022/09/29	2	63.50	0	0.00	62.10	2	2,542	0.08%
2022/09/28	2.2	64.93	3	62.67	63.00	-0.8	2,539	-0.03%
2022/09/27	2.1	66.50	120	65.27	66.80	-117.9	2,548	-4.63%	大賣/鉅額交易
2022/09/26	7.1	68.39	27.1	66.53	66.40	-20	2,544	-0.79%
2022/09/23	10.4	72.31	131.3	72.20	70.40	-120.9	2,556	-4.73%	大賣/鉅額交易
2022/09/22	4.1	77.05	0.2	76.90	76.20	3.9	2,561	0.15%
2022/09/21	3.1	78.78	1	80.00	78.30	2.1	2,574	0.08%
2022/09/20	0.1	78.59	5	78.10	77.90	-4.9	2,636	-0.18%
2022/09/16	0	0.00	1	82.40	81.90	-1	2,731	-0.04%
2022/09/15	0	83.00	0	0.00	82.80	0	2,743	0.00%
2022/09/14	0.1	82.93	0	0.00	82.50	0.1	2,775	0.00%
2022/09/13	5	83.98	69.2	83.33	83.50	-64.2	2,794	-2.30%
2022/09/12	0.1	82.47	0	0.00	83.70	0.1	2,837	0.00%
2022/09/08	0	0.00	1	83.10	83.20	-1	2,926	-0.03%
2022/09/07	3.1	80.64	40	80.52	80.50	-36.9	2,967	-1.24%
2022/09/06	0.3	82.40	7	82.34	82.00	-6.7	3,156	-0.21%
2022/09/05	2.2	84.01	0.1	84.70	83.00	2.1	3,182	0.07%
2022/09/01	1	85.20	5	85.30	85.30	-4	3,198	-0.13%
2022/08/30	1	86.50	0	0.00	86.50	1	3,228	0.03%
2022/08/29	0.1	85.24	1	84.80	85.40	-0.9	3,241	-0.03%
2022/08/26	2.2	87.31	2	87.70	86.10	0.2	3,237	0.01%
2022/08/25	0	0.00	3.1	88.21	87.70	-3.1	3,223	-0.10%
2022/08/24	8.2	88.18	1	88.20	88.20	7.2	3,225	0.22%
2022/08/23	2	86.79	2	86.55	86.60	0	3,215	0.00%
2022/08/22	5	85.44	2	86.25	86.20	3	3,253	0.09%
2022/08/19	11.1	85.59	8.1	85.80	86.50	3	3,243	0.09%
2022/08/18	208.8	86.73	64	83.53	83.90	144.8	3,198	4.53%	大買/鉅額交易
2022/08/17	53.6	91.19	194	88.12	88.00	-140.4	3,013	-4.66%	大賣/鉅額交易
2022/08/16	20.4	98.33	1	98.80	97.70	19.4	2,843	0.68%
2022/08/15	6.2	100.33	5	100.90	101.00	1.2	2,818	0.04%
2022/08/12	3.1	99.34	5	100.00	100.00	-2	2,906	-0.07%
2022/08/11	2	99.45	1	99.50	99.10	1	2,927	0.03%
2022/08/10	1	101.00	2	101.51	101.00	-1	2,940	-0.04%
2022/08/09	3	100.63	3	100.80	101.00	0	2,968	0.00%
2022/08/08	1	97.70	2	99.00	100.00	-1	3,027	-0.03%
2022/08/05	2	98.50	1.1	98.90	98.90	0.9	3,159	0.03%
2022/08/04	6.1	97.70	3	97.00	97.20	3.1	3,186	0.10%
2022/08/03	1	99.90	5	98.60	99.90	-4	3,194	-0.13%
2022/08/02	7	99.70	8	99.68	98.90	-1	3,214	-0.03%
2022/08/01	0	0.00	3	102.83	101.50	-3	3,236	-0.09%
2022/07/29	0	0.00	1	101.00	102.00	-1	3,250	-0.03%
2022/07/28	0	101.00	6	101.08	100.50	-6	3,278	-0.18%
2022/07/27	3	100.33	3	100.00	101.00	0	3,344	0.00%
2022/07/26	1	99.62	1	102.00	99.40	0	3,399	0.00%
2022/07/25	11	100.29	12.1	100.56	100.00	-1.1	3,457	-0.03%
2022/07/22	7	98.93	11	98.89	98.00	-4	3,576	-0.11%
2022/07/21	5	97.34	4	97.25	97.80	1	3,745	0.03%
2022/07/20	74	97.26	3	98.10	97.40	71	4,535	1.57%
2022/07/19	18	97.13	19	96.45	97.40	-1	4,609	-0.02%
2022/07/18	9.2	93.23	3	93.87	94.50	6.2	4,654	0.13%
2022/07/15	14	94.86	1	94.70	94.40	13	4,720	0.28%
2022/07/14	11.2	94.98	19	94.38	96.30	-7.8	4,833	-0.16%
2022/07/13	11.2	97.89	6	99.58	96.40	5.2	4,957	0.10%
2022/07/12	17.3	99.00	22	100.02	98.00	-4.7	5,311	-0.09%
2022/07/11	5	104.70	3	105.17	104.50	2	5,795	0.03%
2022/07/08	2.2	105.05	3	105.17	105.00	-0.8	6,030	-0.01%
2022/07/07	10	106.55	8	107.13	106.00	2	6,067	0.03%
2022/07/06	2	107.00	7	109.85	106.50	-5	6,132	-0.08%
2022/07/05	22	113.02	9.1	113.44	112.50	12.9	6,141	0.21%
2022/07/04	3	108.67	2.2	109.68	112.50	0.8	6,096	0.01%
2022/07/01	20	112.05	21	112.00	109.00	-1	6,082	-0.02%
2022/06/30	12	111.29	9.1	111.95	110.50	2.9	6,034	0.05%
2022/06/29	2.1	109.52	2	110.00	110.50	0.1	6,062	0.00%
2022/06/27	1	106.52	0.1	106.50	108.00	0.9	6,062	0.02%
2022/06/24	1	105.00	10	105.80	107.50	-9	6,191	-0.15%
2022/06/23	4	100.13	11	100.36	101.50	-7	6,235	-0.11%
2022/06/22	6	102.08	6	102.67	99.70	0	6,360	0.00%
2022/06/21	3	99.90	0	0.00	101.00	3	6,577	0.05%
2022/06/20	6	100.81	4	101.48	99.80	2	6,562	0.03%
2022/06/17	18.6	101.01	8	101.44	101.00	10.6	6,524	0.16%
2022/06/16	4.2	107.76	3	107.00	105.50	1.2	6,414	0.02%
2022/06/15	23.1	111.55	13	109.12	108.00	10.1	6,386	0.16%
2022/06/14	1	109.54	1	111.50	110.00	0	6,176	0.00%
2022/06/13	0.2	112.50	0	0.00	112.00	0.2	6,137	0.00%
2022/06/10	5	114.90	14	113.93	113.50	-9	6,130	-0.15%
2022/06/09	1	114.50	1	114.50	114.50	0	6,112	0.00%
2022/06/08	3	113.67	0	0.00	113.50	3	6,089	0.05%
2022/06/07	3	112.67	1	113.50	114.00	2	6,089	0.03%
2022/06/06	2.9	113.33	1	113.50	113.00	1.9	6,101	0.03%
2022/06/02	2	113.75	1	113.00	112.50	1	6,122	0.02%
2022/06/01	6	114.50	2.1	115.00	114.00	3.9	6,132	0.06%
2022/05/31	2.1	115.02	1	115.50	116.00	1.1	6,126	0.02%
2022/05/30	4	117.25	1	118.00	116.50	3	6,120	0.05%
2022/05/27	1	114.00	1	113.00	113.00	0	6,065	0.00%
2022/05/26	6	113.50	0	0.00	112.50	6	6,065	0.10%
2022/05/25	2	115.50	0	0.00	115.00	2	6,042	0.03%
2022/05/24	7.2	118.91	6	115.83	114.50	1.2	6,028	0.02%
2022/05/23	2.3	118.61	2	119.00	119.50	0.3	5,968	0.01%
2022/05/20	10	121.45	9	119.61	117.50	1	5,961	0.02%
2022/05/19	5.2	117.94	0	0.00	119.00	5.2	5,901	0.09%
2022/05/18	0	120.50	3	120.00	120.00	-3	5,866	-0.05%
2022/05/17	1	117.00	0	0.00	118.50	1	5,839	0.02%
2022/05/16	2	115.26	6	117.17	118.50	-4	5,809	-0.07%
2022/05/13	56	120.74	57	115.70	116.00	-1	5,750	-0.02%
2022/05/12	2	114.51	0	0.00	112.00	2	5,612	0.04%
2022/05/11	1	118.50	2	118.00	115.50	-1	5,588	-0.02%
2022/05/10	1.1	116.91	2	116.50	117.50	-0.9	5,551	-0.02%
2022/05/06	1	122.00	2	122.25	119.50	-1	5,498	-0.02%
2022/05/05	4	122.62	2	122.00	122.00	2	5,479	0.04%
2022/05/04	4.3	121.06	4.1	121.15	120.50	0.2	5,462	0.00%
2022/05/03	3	124.50	2.4	124.23	123.50	0.7	5,418	0.01%
2022/04/29	13	126.85	14	127.71	127.50	-1	5,388	-0.02%
2022/04/28	19.3	129.87	23.1	129.17	125.00	-3.8	5,336	-0.07%
2022/04/27	39.2	131.75	37	131.39	134.00	2.2	5,177	0.04%
2022/04/26	127.3	134.45	129.3	132.80	133.50	-2	5,001	-0.04%	大買/大賣/
2022/04/25	7.2	126.56	4	127.88	127.50	3.2	4,210	0.08%
2022/04/22	9.2	129.13	13	129.08	128.50	-3.8	4,124	-0.09%
2022/04/21	8.3	128.43	5	130.69	127.50	3.3	4,080	0.08%
2022/04/20	11.2	130.67	11	130.95	131.00	0.2	4,037	0.01%
2022/04/19	21	134.00	26.3	133.86	133.50	-5.3	3,920	-0.14%
2022/04/18	175.4	133.55	191.4	131.98	132.50	-15.9	3,801	-0.42%	大買/大賣/
2022/04/15	138.2	130.88	144	132.28	130.50	-5.8	3,517	-0.16%	大買/大賣/
2022/04/14	20.6	122.92	44	122.42	124.00	-23.4	3,058	-0.77%
2022/04/13	2.3	117.57	4	117.88	117.50	-1.7	2,849	-0.06%
2022/04/12	5	117.30	18	116.83	118.50	-13	2,793	-0.47%
2022/04/11	2	116.50	1	117.00	115.00	1	2,716	0.04%
2022/04/08	7	114.57	2	115.25	116.50	5	2,684	0.19%
2022/04/07	3	113.33	1.1	112.16	112.00	1.9	2,655	0.07%
2022/04/06	7.1	115.16	3	115.00	115.00	4.1	2,628	0.16%
2022/04/01	2	114.75	21	115.05	115.50	-19	2,591	-0.73%
2022/03/31	9.1	112.02	1	111.00	111.00	8.1	2,490	0.32%
2022/03/30	9.1	113.18	2	113.00	112.50	7.1	2,432	0.29%
2022/03/29	27	115.59	11	114.91	113.50	16	2,388	0.67%
2022/03/28	7	120.07	5.3	120.88	121.50	1.7	2,230	0.08%
2022/03/25	10.4	118.18	10.1	119.46	119.00	0.3	2,145	0.02%
2022/03/24	3	120.67	29.4	118.17	119.50	-26.4	2,259	-1.17%
2022/03/23	3	111.33	4	111.88	111.50	-1	2,226	-0.04%
2022/03/22	5.1	111.68	1.1	111.50	112.00	4	2,223	0.18%
2022/03/21	1.1	110.00	0	0.00	109.50	1.1	2,209	0.05%
2022/03/18	0	0.00	1	110.00	109.00	-1	2,212	-0.05%
2022/03/16	1.1	106.00	4.3	106.38	106.50	-3.2	2,207	-0.14%
2022/03/15	1	107.00	1	105.50	105.50	0	2,207	0.00%
2022/03/14	3.1	106.48	4	107.13	107.50	-0.9	2,210	-0.04%
2022/03/11	7	106.43	4	106.38	106.50	3	2,213	0.14%
2022/03/10	3	106.34	3	107.50	106.50	0	2,216	0.00%
2022/03/09	3	105.67	1	106.50	105.50	2	2,212	0.09%
2022/03/08	2.1	107.42	2	106.50	105.00	0.1	2,187	0.01%
2022/03/07	5	109.40	3.2	108.56	108.00	1.8	2,158	0.08%
2022/03/04	3	113.00	0	0.00	112.00	3	2,133	0.14%
2022/03/03	0.2	114.00	2.1	113.50	114.00	-1.9	2,133	-0.09%
2022/03/02	1.1	112.45	1	111.50	112.50	0.1	2,126	0.01%
2022/02/25	0	0.00	1	109.00	108.50	-1	2,217	-0.05%
2022/02/24	1.1	109.00	1.2	108.58	108.50	-0.2	2,224	-0.01%
2022/02/23	0	0.00	8.1	112.49	111.50	-8.1	2,224	-0.36%
2022/02/22	2.2	112.63	0	0.00	111.50	2.2	2,257	0.10%
2022/02/21	2	114.00	0.1	114.00	113.50	1.9	2,253	0.08%
2022/02/18	0	0.00	3	111.17	111.50	-3	2,228	-0.14%
2022/02/17	0	0.00	2	110.50	110.50	-2	2,241	-0.09%
2022/02/16	0.1	110.00	3.1	110.09	109.50	-2.9	2,266	-0.13%
2022/02/15	3.1	109.56	0	0.00	108.50	3.1	2,287	0.14%
2022/02/14	0	0.00	5	109.60	110.00	-5	2,309	-0.22%
2022/02/11	0	0.00	6	111.00	111.50	-6	2,342	-0.26%
2022/02/10	6.1	112.00	0	0.00	112.00	6.1	2,366	0.26%
2022/02/09	4	111.24	1	110.50	110.50	3	2,447	0.12%
2022/02/08	1.1	110.95	1	112.50	110.50	0.1	2,457	0.00%
2022/02/07	5	108.20	6	108.75	110.00	-1	2,461	-0.04%
2022/01/26	8	105.69	0.3	105.89	106.00	7.7	2,482	0.31%
2022/01/25	7	105.57	3	106.50	105.50	4	2,498	0.16%
2022/01/24	14.1	109.25	6	109.41	109.00	8.1	2,524	0.32%
2022/01/21	1.1	112.45	2	112.00	111.00	-0.9	2,549	-0.04%
2022/01/20	2	113.00	0	0.00	113.50	2	2,657	0.08%
2022/01/19	1.2	113.43	0	115.00	112.50	1.1	2,676	0.04%
2022/01/18	2.2	116.45	3	115.83	115.50	-0.8	2,674	-0.03%
2022/01/17	17.1	114.50	2	114.25	114.00	15.1	2,671	0.56%
2022/01/14	2.1	115.42	2	115.00	115.00	0.1	2,695	0.00%
2022/01/13	7	117.14	2	119.50	116.00	5	2,717	0.18%
2022/01/12	0.1	115.00	0	0.00	116.00	0.1	2,715	0.00%
2022/01/11	0.2	117.50	4	117.50	116.50	-3.8	2,728	-0.14%
2022/01/10	6	118.75	14	119.18	121.00	-8	2,728	-0.29%
2022/01/07	17	117.56	20	116.68	116.50	-3	2,746	-0.11%
2022/01/06	2.1	113.00	1	114.50	114.50	1.1	2,795	0.04%
2022/01/05	3.1	113.77	1.2	114.50	112.00	1.9	2,868	0.07%
2022/01/04	0	0.00	2	113.50	113.00	-2	2,989	-0.07%
2022/01/03	1	112.50	5.2	112.64	114.00	-4.2	3,122	-0.13%
2021/12/30	5	110.70	0	0.00	110.50	5	3,396	0.15%
2021/12/29	0	110.50	0	0.00	111.00	0	4,067	0.00%
2021/12/28	2.1	110.00	1	110.00	110.50	1.1	4,345	0.03%
2021/12/27	0	0.00	2	110.00	110.50	-2	4,786	-0.04%
2021/12/24	1.1	111.48	5	111.00	110.50	-3.9	5,362	-0.07%
2021/12/23	0.2	112.00	0.1	111.50	111.50	0.1	5,554	0.00%
2021/12/22	3.3	112.16	6	112.58	112.00	-2.7	5,612	-0.05%
2021/12/21	6.1	113.34	6	113.75	114.00	0.1	5,597	0.00%
2021/12/20	35.1	117.65	21	117.00	114.00	14.1	5,569	0.25%
2021/12/17	22	115.86	26	116.52	116.50	-4	5,313	-0.08%
2021/12/16	1	109.00	4	110.00	111.00	-3	5,099	-0.06%
2021/12/15	0	109.00	0.1	109.00	109.00	-0.1	5,101	0.00%
2021/12/14	4.1	109.37	5	110.00	108.50	-0.9	5,104	-0.02%
2021/12/13	3	109.33	5	109.90	110.00	-2	5,102	-0.04%
2021/12/10	2	109.00	2	109.50	108.50	0	5,104	0.00%
2021/12/09	4	110.00	4	110.25	110.00	0	5,102	0.00%
2021/12/08	4	110.50	5	111.60	110.50	-1	5,113	-0.02%
2021/12/07	3	111.00	3	111.83	111.00	0	5,148	0.00%
2021/12/06	3	111.00	2	112.00	110.50	1	5,157	0.02%
2021/12/03	3	111.17	0	0.00	110.50	3	5,182	0.06%
2021/12/02	2	110.75	2	111.00	110.00	0	5,170	0.00%
2021/12/01	0	0.00	1	111.59	112.00	-1	5,183	-0.02%
2021/11/30	2	109.50	4	110.25	112.00	-2	5,196	-0.04%
2021/11/29	0	0.00	4	108.63	109.00	-4	5,193	-0.08%
2021/11/26	2	111.25	2	112.00	110.00	0	5,190	0.00%
2021/11/25	1	112.00	0	0.00	111.50	1	5,200	0.02%
2021/11/24	5	114.80	3.1	114.52	112.00	1.9	5,212	0.04%
2021/11/23	4.1	111.62	12	111.50	111.00	-7.9	5,118	-0.15%
2021/11/22	8	110.25	0.2	111.00	109.50	7.8	5,143	0.15%
2021/11/19	4	111.38	6	111.00	111.50	-2	5,154	-0.04%
2021/11/18	3	108.00	3	108.17	109.00	0	5,126	0.00%
2021/11/17	6	108.17	2	109.01	107.50	4	5,138	0.08%
2021/11/16	5	109.90	2.2	110.27	108.50	2.8	5,148	0.05%
2021/11/15	8.2	109.56	8.8	109.05	109.00	-0.6	5,155	-0.01%
2021/11/12	5	111.60	2	111.00	111.00	3	5,142	0.06%
2021/11/11	3	113.00	5	112.31	112.50	-2	5,132	-0.04%
2021/11/10	5	115.40	13	114.81	114.00	-8	5,123	-0.16%
2021/11/09	1	114.00	1	114.01	114.50	0	5,111	0.00%
2021/11/08	11	114.91	6.3	115.32	114.00	4.7	5,101	0.09%
2021/11/05	2	110.00	13.1	109.89	110.50	-11.1	5,044	-0.22%
2021/11/04	5	111.30	2	111.00	110.50	3	5,066	0.06%
2021/11/03	1.1	112.05	2.1	113.52	112.00	-1	5,088	-0.02%
2021/11/02	4.2	114.32	6	113.67	111.50	-1.8	5,088	-0.04%
2021/11/01	3	116.17	11.3	117.04	115.00	-8.3	5,076	-0.16%
2021/10/29	4	113.25	12	112.42	113.00	-8	5,063	-0.16%
2021/10/28	15	114.30	13.1	113.60	114.00	1.9	5,017	0.04%
2021/10/27	1	108.00	1	107.50	109.00	0	4,896	0.00%
2021/10/26	3	106.50	2	106.50	106.00	1	4,881	0.02%
2021/10/25	4	104.88	1	105.05	105.50	3	4,873	0.06%
2021/10/22	15	105.23	4	105.63	105.50	11	4,896	0.22%
2021/10/21	19.1	107.08	10	107.70	108.00	9.1	4,909	0.18%
2021/10/20	7	107.64	1	107.15	106.50	6	4,874	0.12%
2021/10/19	2.1	107.76	2	107.50	108.00	0.1	4,845	0.00%
2021/10/18	5	107.70	5	108.10	107.50	0	4,837	0.00%
2021/10/15	15.3	108.58	19.1	108.64	110.50	-3.8	4,826	-0.08%
2021/10/14	26	114.77	22	112.01	111.50	4	4,733	0.08%
2021/10/13	15	115.67	15	115.57	118.00	0	4,607	0.00%
2021/10/12	17	116.82	5	116.60	113.00	12	4,523	0.27%
2021/10/08	55	122.35	56	122.41	121.00	-1	4,420	-0.02%
2021/10/07	110	120.06	99.4	118.88	123.50	10.7	4,316	0.25%	大買/
2021/10/06	95	127.69	108.2	126.41	122.00	-13.2	4,053	-0.33%	大賣/
2021/10/05	36	117.28	38	117.75	123.50	-2	3,406	-0.06%
2021/10/04	75	119.08	87.2	119.93	121.50	-12.2	3,164	-0.39%
2021/10/01	159	118.28	129.1	118.39	113.00	29.9	2,791	1.07%	大買/大賣/
2021/09/30	44.3	114.57	420.3	115.97	116.50	-376	2,257	-16.65%	大賣/鉅額交易
2021/09/29	7	107.07	15.3	107.95	106.00	-8.2	2,115	-0.39%
2021/09/28	0	103.50	0	0.00	103.50	0	2,203	0.00%
2021/09/27	0	104.00	4	103.88	103.00	-4	2,268	-0.18%
2021/09/24	4	102.38	1.3	103.11	102.50	2.7	2,382	0.11%
2021/09/23	2	102.00	14.4	102.09	102.00	-12.4	2,481	-0.50%
2021/09/22	13	103.35	1	103.51	102.50	12	2,597	0.46%
2021/09/17	5.2	103.62	0	0.00	103.50	5.2	2,701	0.19%
2021/09/16	3	104.17	7	103.50	104.00	-4	2,764	-0.14%
2021/09/15	2	106.00	0	0.00	104.50	2	2,857	0.07%
2021/09/14	2	105.01	0	0.00	105.00	2	3,029	0.07%
2021/09/13	7	108.00	0	0.00	108.00	7	3,427	0.20%
2021/09/10	3	109.67	5.1	110.99	109.50	-2.1	3,531	-0.06%
2021/09/09	1	106.50	0.1	105.00	106.50	0.9	3,588	0.03%
2021/09/08	6.2	104.25	2.1	104.53	103.00	4.1	3,798	0.11%
2021/09/07	0	0.00	1	107.50	107.00	-1	4,045	-0.02%
2021/09/06	2	107.00	1.1	107.12	106.50	0.9	4,273	0.02%
2021/09/03	9	109.78	0	0.00	108.50	9	4,632	0.19%
2021/09/02	1	110.00	2	110.25	110.50	-1	4,879	-0.02%
2021/09/01	1	110.50	0	0.00	111.00	1	5,140	0.02%
2021/08/31	1	112.50	0	0.00	112.00	1	5,146	0.02%
2021/08/27	0	0.00	2	113.50	113.00	-2	5,559	-0.04%
2021/08/26	11.1	118.15	0.2	117.25	115.00	10.9	5,594	0.19%
2021/08/25	0	112.60	2.1	114.03	114.50	-2	5,636	-0.04%
2021/08/24	0.2	108.33	0.1	111.00	110.50	0.1	5,669	0.00%
2021/08/23	1	109.02	3	109.84	109.50	-2	5,800	-0.03%
2021/08/20	0.1	108.00	2.1	108.55	108.50	-2	5,868	-0.03%
2021/08/19	4.3	110.19	0	0.00	110.00	4.3	5,888	0.07%
2021/08/18	0.3	111.00	1.3	113.23	115.00	-1	5,895	-0.02%
2021/08/17	1	113.00	0	0.00	112.50	1	5,908	0.02%
2021/08/16	0.2	113.50	0	0.00	113.00	0.2	5,915	0.00%
2021/08/13	2	116.00	1.1	114.82	116.00	0.9	5,921	0.02%
2021/08/12	0	113.50	0.1	114.00	115.00	-0.1	5,937	0.00%
2021/08/11	0.1	114.00	1.1	114.52	114.50	-1	5,995	-0.02%
2021/08/10	8.2	116.57	1	115.50	115.50	7.2	6,044	0.12%
2021/08/09	2	117.00	15	118.23	119.50	-13	6,130	-0.21%
2021/08/06	4	118.61	0	0.00	116.50	4	6,187	0.07%
2021/08/05	1	117.50	6.9	117.78	119.00	-5.9	6,271	-0.09%
2021/08/04	2.1	119.97	2	118.50	118.50	0.1	6,460	0.00%
2021/08/03	236.1	122.50	1	122.50	122.50	235.1	6,669	3.52%	大買/鉅額交易
2021/08/02	0	0.00	3	124.00	124.00	-3	6,996	-0.04%
2021/07/30	0.1	122.55	0	0.00	121.50	0.1	7,098	0.00%
2021/07/29	2	121.50	5	122.41	122.00	-3	7,252	-0.04%
2021/07/28	3.1	121.05	10	123.00	123.00	-7	7,292	-0.10%
2021/07/27	4.1	122.00	287.1	121.65	121.00	-283	7,352	-3.85%	大賣/鉅額交易
2021/07/26	0	0.00	2	125.25	125.00	-2	7,485	-0.03%
2021/07/23	1	126.02	0	128.00	126.50	1	7,531	0.01%
2021/07/22	3.1	126.67	0	0.00	126.50	3.1	7,517	0.04%
2021/07/21	5	129.40	2	132.00	127.50	3	7,536	0.04%
2021/07/20	1.5	130.61	6.1	130.34	129.00	-4.6	7,521	-0.06%
2021/07/19	1	130.00	6.2	130.03	129.50	-5.1	7,501	-0.07%
2021/07/16	8.1	128.44	1	128.00	128.00	7.1	7,575	0.09%
2021/07/15	10.1	128.94	1.2	130.07	131.00	9	7,606	0.12%
2021/07/14	3.1	124.49	4.2	125.94	126.50	-1.1	7,680	-0.01%
2021/07/13	15.3	127.02	11	126.18	126.00	4.3	7,810	0.05%
2021/07/12	198.1	129.79	1.5	129.35	129.00	196.6	7,844	2.51%	大買/鉅額交易
2021/07/09	5.1	131.38	14	130.43	129.00	-9	7,879	-0.11%
2021/07/08	15.2	131.44	10.4	131.79	133.50	4.8	7,911	0.06%
2021/07/07	20.2	131.70	7.3	131.20	130.50	12.9	7,908	0.16%
2021/07/06	21.7	134.67	12	134.29	134.00	9.7	7,945	0.12%
2021/07/05	24	136.52	23.3	137.82	136.00	0.7	7,924	0.01%
2021/07/02	8.2	132.26	19.1	132.50	133.50	-10.9	7,828	-0.14%
2021/07/01	37.8	130.36	7	131.71	129.50	30.8	7,797	0.39%
2021/06/30	22	133.98	28.3	135.05	134.00	-6.3	7,705	-0.08%
2021/06/29	13.1	132.42	17	133.59	131.50	-3.9	7,616	-0.05%
2021/06/28	32.1	132.73	21.9	132.36	131.50	10.1	7,515	0.13%
2021/06/25	15.1	134.76	21.4	134.11	131.50	-6.3	7,436	-0.08%
2021/06/24	14.1	135.35	41.2	135.10	134.50	-27.1	7,399	-0.37%
2021/06/23	52.2	137.01	36.1	136.25	134.00	16.1	7,310	0.22%
2021/06/22	115.1	140.40	91.1	139.62	137.50	24	7,170	0.34%	大買/
2021/06/21	11.2	132.74	26	133.37	133.50	-14.7	6,799	-0.22%
2021/06/18	18.5	132.34	57.3	132.17	132.50	-38.8	6,703	-0.58%
2021/06/17	72.7	132.99	18.4	134.06	132.50	54.3	6,614	0.82%
2021/06/16	32.1	131.56	34	133.60	132.50	-1.9	6,410	-0.03%
2021/06/15	43	128.54	55.3	129.43	130.00	-12.3	6,149	-0.20%
2021/06/11	69.8	126.65	74.5	127.78	124.50	-4.7	5,929	-0.08%
2021/06/10	26.1	122.59	26	122.69	121.50	0.1	5,562	0.00%
2021/06/09	9	120.22	35.8	119.97	123.50	-26.8	5,306	-0.50%
2021/06/08	0	0.00	1	112.00	112.50	-1	5,065	-0.02%
2021/06/07	28	111.64	15.5	111.37	111.50	12.5	5,059	0.25%
2021/06/04	52	120.85	57.7	120.30	116.00	-5.6	4,986	-0.11%
2021/06/03	5	115.40	6	116.00	116.00	-1	4,642	-0.02%
2021/06/02	2	115.00	5	115.80	115.00	-3	4,624	-0.06%
2021/06/01	4.2	112.99	11	113.41	113.50	-6.9	4,574	-0.15%
2021/05/31	8.3	111.83	24	111.65	110.50	-15.7	4,564	-0.34%
2021/05/28	3	107.83	2.1	108.17	106.00	0.9	4,450	0.02%
2021/05/27	20.1	103.88	17	104.15	105.50	3.1	4,400	0.07%
2021/05/26	3	103.33	4	104.25	104.50	-1	4,505	-0.02%
2021/05/25	12	104.29	53	104.54	103.50	-41	4,499	-0.91%
2021/05/24	3	102.83	9	102.61	103.50	-6	4,519	-0.13%
2021/05/21	10	102.05	23	102.11	104.00	-13	4,565	-0.28%
2021/05/20	7	103.50	2	103.50	101.50	5	4,619	0.11%
2021/05/19	20	106.28	21	106.57	106.00	-1	4,617	-0.02%
2021/05/18	9.1	102.07	11	103.86	104.50	-1.9	4,604	-0.04%
2021/05/17	28.2	98.70	13	99.08	95.50	15.2	4,577	0.33%
2021/05/14	6	107.50	11.4	107.38	106.00	-5.4	4,465	-0.12%
2021/05/13	10	105.05	10.1	106.34	106.00	-0.1	4,390	0.00%
2021/05/12	17.6	108.33	34	106.26	105.50	-16.4	4,288	-0.38%
2021/05/11	49.4	118.74	33.2	119.02	116.00	16.2	4,090	0.40%
2021/05/10	36.1	123.80	141.2	124.32	122.50	-105.1	3,867	-2.72%	大賣/鉅額交易
2021/05/07	3	117.00	6	116.83	116.50	-3	3,558	-0.08%
2021/05/06	10	113.50	36.1	115.86	119.00	-26.1	3,469	-0.75%
2021/05/05	20	107.90	16	110.28	109.00	4	3,343	0.12%
2021/05/04	189.6	109.20	19.7	108.17	106.50	169.9	3,356	5.06%	大買/鉅額交易
2021/05/03	25.6	115.80	20.2	117.49	112.00	5.4	3,386	0.16%
2021/04/29	6	115.58	38	116.49	116.00	-32	3,283	-0.97%
2021/04/28	4.2	113.39	8	112.88	113.50	-3.8	3,255	-0.12%
2021/04/27	6.1	116.25	4.1	115.98	114.00	2	3,268	0.06%
2021/04/26	10	111.80	12	113.33	115.00	-2	3,267	-0.06%
2021/04/23	3	111.17	4	112.00	112.00	-1	3,305	-0.03%
2021/04/22	11.8	113.84	6	114.42	112.00	5.8	3,332	0.17%
2021/04/21	4	117.62	1	116.50	116.50	3	3,284	0.09%
2021/04/20	27.7	117.86	34.2	118.12	117.50	-6.5	3,261	-0.20%
2021/04/19	212	118.52	33.6	118.12	119.00	178.4	3,242	5.50%	大買/鉅額交易
2021/04/16	3.1	114.82	4	115.00	114.00	-0.9	3,150	-0.03%
2021/04/15	2	112.25	9	113.33	112.00	-7	3,155	-0.22%
2021/04/14	31.2	112.36	38.4	110.89	110.50	-7.2	3,196	-0.23%
2021/04/13	8	113.00	12	112.96	110.50	-4	3,157	-0.13%
2021/04/12	14.5	110.98	12.2	111.35	112.00	2.3	3,162	0.07%
2021/04/09	25.1	108.78	24	107.77	108.00	1.1	3,138	0.04%
2021/04/08	3	110.33	7.1	110.51	110.50	-4.1	3,123	-0.13%
2021/04/07	9	107.94	3	108.17	108.00	6	3,132	0.19%
2021/04/06	12	105.83	14	106.14	106.50	-2	3,160	-0.06%
2021/04/01	1	105.50	1	106.00	106.00	0	3,207	0.00%
2021/03/31	6.6	107.62	9	106.83	106.00	-2.4	3,224	-0.08%
2021/03/30	7	105.21	7	107.14	108.50	0	3,245	0.00%
2021/03/29	12.5	104.78	12	105.21	105.50	0.5	3,277	0.02%
2021/03/26	7.1	105.93	4	105.50	105.50	3.1	3,391	0.09%
2021/03/25	3.1	105.01	3	105.33	105.00	0.1	3,485	0.00%
2021/03/24	14.2	106.58	9	106.06	106.00	5.2	3,537	0.15%
2021/03/23	2.1	109.52	3	109.68	109.50	-1	3,558	-0.03%
2021/03/22	4	110.88	3	111.00	111.00	1	3,572	0.03%
2021/03/19	5.5	111.18	0	0.00	111.50	5.5	3,659	0.15%
2021/03/18	40	113.91	15	113.97	113.50	25	3,700	0.68%
2021/03/17	1	113.00	3	112.83	114.00	-2	3,728	-0.05%
2021/03/16	1	112.50	4	112.63	112.00	-3	3,793	-0.08%
2021/03/15	1	112.50	6	113.00	112.50	-5	3,836	-0.13%
2021/03/12	1.5	113.33	5	113.20	112.00	-3.5	3,859	-0.09%
2021/03/11	3	113.67	2	114.00	113.50	1	3,876	0.03%
2021/03/10	4	113.13	2	112.25	113.50	2	3,905	0.05%
2021/03/09	4	111.63	3	111.83	111.50	1	3,947	0.03%
2021/03/08	2	112.00	10	111.35	110.50	-8	3,991	-0.20%
2021/03/05	9	112.50	4	113.00	112.00	5	4,015	0.12%
2021/03/04	7	115.71	12	116.04	113.00	-5	4,113	-0.12%
2021/03/03	4	114.13	2	113.75	114.00	2	4,160	0.05%
2021/03/02	2	114.00	2	114.00	113.50	0	4,227	0.00%
2021/02/26	46	117.91	32	116.84	114.00	14	4,366	0.32%
2021/02/25	2	114.50	8	114.75	115.00	-6	4,307	-0.14%
2021/02/24	27.1	114.30	13	113.50	114.00	14.1	4,359	0.32%
2021/02/23	21.1	114.93	14	115.64	115.50	7.1	4,389	0.16%
2021/02/22	5	113.10	47.2	113.93	115.00	-42.2	4,366	-0.97%
2021/02/19	0	109.50	7	110.79	111.50	-7	4,314	-0.16%
2021/02/18	5.3	109.97	7.1	111.28	109.50	-1.9	4,362	-0.04%
2021/02/17	1.1	107.00	14.2	107.18	108.00	-13.1	4,402	-0.30%
2021/02/05	1	104.00	1	103.50	103.50	0	4,388	0.00%
2021/02/04	4	102.00	3	104.17	105.00	1	4,417	0.02%
2021/02/03	4	104.49	0	0.00	102.00	4	4,432	0.09%
2021/02/02	1.1	103.05	0	0.00	103.00	1.1	4,487	0.02%
2021/02/01	3	99.67	12	102.91	104.00	-9	4,622	-0.19%
2021/01/29	7.1	101.16	1	100.50	100.50	6.1	4,630	0.13%
2021/01/28	7	104.15	15	104.40	104.00	-8	4,753	-0.17%
2021/01/27	2	107.00	2	106.50	106.50	0	4,791	0.00%
2021/01/26	3	108.66	2	108.75	109.00	1	4,830	0.02%
2021/01/25	45.1	110.36	51.5	110.14	110.50	-6.4	4,821	-0.13%
2021/01/22	17	104.35	11	104.59	105.00	6	4,748	0.13%
2021/01/21	6	100.38	8	100.19	100.50	-2	4,716	-0.04%
2021/01/20	12.5	100.66	12	100.17	100.00	0.5	4,804	0.01%
2021/01/19	3.5	102.14	12	104.13	103.00	-8.5	4,809	-0.18%
2021/01/18	45.1	98.28	61	101.87	102.50	-15.9	4,802	-0.33%
2021/01/15	35	101.29	21	100.02	100.50	14	4,794	0.29%
2021/01/14	2.1	102.10	0.1	105.00	103.50	2	4,842	0.04%
2021/01/13	8	102.50	8	103.00	102.50	0	4,830	0.00%
2021/01/12	92.1	102.53	72.2	101.23	101.50	19.9	4,904	0.41%
2021/01/11	54	106.26	38	105.54	106.00	16	4,880	0.33%
2021/01/08	83	110.00	64	109.38	109.00	19	4,914	0.39%
2021/01/07	8	111.38	22.1	110.72	113.50	-14.1	4,952	-0.28%
2021/01/06	27	107.98	26	106.62	106.50	1	5,136	0.02%
2021/01/05	24.1	110.21	7	110.64	110.00	17.1	5,662	0.30%
2021/01/04	7	106.29	15	105.93	109.50	-8	5,885	-0.14%
2020/12/31	49	107.93	44.1	107.64	107.00	4.9	5,926	0.08%
2020/12/30	10.2	108.17	13	108.50	109.00	-2.8	6,274	-0.04%
2020/12/29	19	109.97	16	109.28	109.00	3	6,638	0.05%
2020/12/28	34.1	110.31	28	109.82	110.00	6.1	6,673	0.09%
2020/12/25	20	113.07	14	112.82	112.50	6	6,715	0.09%
2020/12/24	15	113.90	11	113.73	113.00	4	6,845	0.06%
2020/12/23	11	114.27	4	113.75	113.50	7	7,092	0.10%
2020/12/22	34.6	119.91	40	116.93	113.50	-5.5	7,963	-0.07%
2020/12/21	37.1	117.18	28.2	117.12	118.50	8.9	7,993	0.11%
2020/12/18	31.6	114.19	34	113.66	112.00	-2.5	8,037	-0.03%
2020/12/17	33.1	110.81	29.1	109.56	110.50	4	8,124	0.05%
2020/12/16	12	113.08	8	113.50	114.00	4	8,311	0.05%
2020/12/15	66.2	113.84	59	112.43	111.50	7.2	8,619	0.08%
2020/12/14	38.1	117.20	40	116.95	116.50	-1.9	8,628	-0.02%
2020/12/11	23	120.89	12	120.08	120.00	11	8,708	0.13%
2020/12/10	26.2	122.60	22.1	122.08	121.50	4.1	8,802	0.05%
2020/12/09	12.5	122.20	14.1	122.30	122.00	-1.6	9,052	-0.02%
2020/12/08	25.2	121.87	16	122.28	121.50	9.2	9,665	0.09%
2020/12/07	33.1	122.03	41.1	122.49	122.50	-8	9,957	-0.08%
2020/12/04	7.1	123.93	4	123.63	124.00	3.1	10,280	0.03%
2020/12/03	4	126.88	6.1	127.10	126.00	-2.1	10,551	-0.02%
2020/12/02	39.6	126.31	26	125.83	126.00	13.6	11,057	0.12%
2020/12/01	16	130.66	11.3	129.95	128.50	4.8	11,168	0.04%
2020/11/30	35.2	131.65	29.1	131.90	130.50	6.1	11,330	0.05%
2020/11/27	12	128.38	11.3	128.87	129.00	0.7	11,394	0.01%
2020/11/26	23.3	127.56	17	127.56	127.00	6.3	11,696	0.05%
2020/11/25	19.1	124.13	26	124.62	125.50	-6.9	12,113	-0.06%
2020/11/24	17.5	119.94	10	120.55	120.00	7.5	12,092	0.06%
2020/11/23	30.2	121.77	30	121.65	122.00	0.2	12,418	0.00%
2020/11/20	23	123.76	33	123.45	123.50	-10	12,613	-0.08%
2020/11/19	2.1	126.76	2	126.00	126.00	0.1	12,815	0.00%
2020/11/18	7.2	124.93	2	125.00	124.50	5.2	13,059	0.04%
2020/11/17	8	125.25	15.2	124.45	124.00	-7.2	13,204	-0.05%
2020/11/16	27.7	126.88	24	128.48	125.50	3.7	13,334	0.03%
2020/11/13	9	129.55	2	130.50	130.00	7	13,382	0.05%
2020/11/12	7.1	129.15	4	129.38	128.50	3.1	13,825	0.02%
2020/11/11	13.1	130.93	12	131.29	130.50	1.1	13,868	0.01%
2020/11/10	14	133.11	17	132.12	130.50	-3	13,956	-0.02%
2020/11/09	30	134.15	21	134.69	134.00	9	14,046	0.06%
2020/11/06	2	130.00	8	131.50	131.00	-6	13,998	-0.04%
2020/11/05	12	131.75	6	133.42	130.00	6	14,170	0.04%
2020/11/04	4	131.63	5	130.80	129.50	-1	14,447	-0.01%
2020/11/03	8	131.56	2	131.75	131.50	6	14,817	0.04%
2020/11/02	1	128.50	7	128.79	127.50	-6	14,818	-0.04%
2020/10/30	10	132.90	9	131.50	130.00	1	14,818	0.01%
2020/10/29	18	131.89	7	132.71	132.00	11	14,959	0.07%
2020/10/28	39	135.23	35	134.36	133.50	4	14,980	0.03%
2020/10/27	22.1	131.75	23.1	131.96	132.00	-1	14,965	-0.01%
2020/10/26	3	131.67	5	131.30	130.00	-2	15,370	-0.01%
2020/10/23	36.1	131.61	15	132.27	132.00	21.1	15,697	0.13%
2020/10/22	26.1	129.12	16	129.94	131.00	10.1	15,679	0.06%
2020/10/21	9	133.39	7	132.29	132.00	2	15,659	0.01%
2020/10/20	29	132.69	91.1	131.27	132.50	-62.1	15,711	-0.39%
2020/10/19	17	134.59	140	135.49	135.00	-123	15,682	-0.78%	大賣/鉅額交易
2020/10/16	28.1	137.66	16	136.88	134.50	12.1	15,822	0.08%
2020/10/15	28.2	140.29	38	140.21	138.00	-9.8	15,821	-0.06%
2020/10/14	165	141.02	50	142.35	141.50	115	15,766	0.73%	大買/鉅額交易
2020/10/13	94	140.86	88	141.76	139.50	6	15,613	0.04%
2020/10/12	60	137.38	128	138.14	139.00	-68	15,189	-0.45%	大賣/
2020/10/08	25	136.12	32	136.66	135.00	-7	15,200	-0.05%
2020/10/07	102	138.76	103	137.43	135.50	-1	15,128	-0.01%	大買/大賣/
2020/10/06	98	136.27	94	135.88	138.00	4	14,831	0.03%
2020/10/05	24	129.63	11	128.82	130.00	13	14,654	0.09%
2020/09/30	5	125.90	8	125.75	128.00	-3	14,650	-0.02%
2020/09/29	46	122.73	46	123.35	125.00	0	14,619	0.00%
2020/09/28	95.1	124.99	100	125.10	124.00	-4.9	14,564	-0.03%
2020/09/25	256	134.69	132	135.00	123.50	124	14,299	0.87%	大買/大賣/鉅額交易
2020/09/24	17	131.94	24	131.96	131.00	-7	13,382	-0.05%
2020/09/23	17.1	132.06	10	132.45	133.00	7.1	13,238	0.05%
2020/09/22	53	131.13	97	130.68	130.00	-44	13,125	-0.34%
2020/09/21	99	135.71	47	134.74	132.00	52	13,008	0.40%
2020/09/18	23	132.15	47	134.20	135.00	-24	12,802	-0.19%
2020/09/17	11	130.27	20	130.23	129.00	-9	12,474	-0.07%
2020/09/16	28	128.52	37	129.70	132.00	-9	12,394	-0.07%
2020/09/15	5	128.60	2	129.50	129.50	3	12,266	0.02%
2020/09/14	43	128.23	163	127.25	129.00	-120	12,154	-0.99%	大賣/鉅額交易
2020/09/11	239	136.93	136	136.28	130.50	103	11,857	0.87%	大買/大賣/鉅額交易
2020/09/10	66	132.51	69	131.12	133.50	-3	11,230	-0.03%
2020/09/09	68	132.09	65	130.05	134.00	3	10,947	0.03%
2020/09/08	50	128.64	31	128.95	127.00	19	10,630	0.18%
2020/09/07	128	132.21	88.1	133.90	132.50	39.9	10,371	0.38%	大買/
2020/09/04	38	123.80	24	124.42	124.00	14	9,944	0.14%
2020/09/03	37	124.09	80	124.17	124.50	-43	9,887	-0.43%
2020/09/02	40	121.16	37	122.12	123.50	3	9,735	0.03%
2020/09/01	138	122.15	103	121.71	120.00	35	9,670	0.36%	大買/大賣/
2020/08/31	116	121.51	151	119.01	123.00	-35	9,339	-0.37%	大買/大賣/
2020/08/28	20	113.68	11	113.55	113.50	9	8,874	0.10%
2020/08/27	60	115.04	42	114.79	113.50	18	8,776	0.21%
2020/08/26	44	111.86	53	111.32	113.50	-9	8,455	-0.11%
2020/08/25	36	109.90	43	109.55	108.00	-7	8,298	-0.08%
2020/08/24	20.1	104.17	33	104.80	108.00	-12.9	8,316	-0.16%
2020/08/21	22	101.80	55.2	101.30	102.50	-33.2	8,429	-0.39%
2020/08/20	91	99.85	28.2	99.11	99.00	62.8	8,356	0.75%
2020/08/19	20	106.10	20	106.23	105.50	0	8,192	0.00%
2020/08/18	45.1	105.83	44	105.75	105.00	1.1	8,084	0.01%
2020/08/17	4.1	99.22	9.1	100.09	101.00	-5.1	7,657	-0.07%
2020/08/14	6	99.37	9	100.16	98.50	-3	7,612	-0.04%
2020/08/13	12	97.87	27	98.16	99.40	-15	7,588	-0.20%
2020/08/12	14	98.73	1	98.40	98.20	13	7,538	0.17%
2020/08/11	16	99.59	32	99.72	99.10	-16	7,552	-0.21%
2020/08/10	79.1	100.07	52	100.00	98.40	27.1	7,429	0.36%
2020/08/07	33	97.88	52	98.08	100.00	-19	7,137	-0.27%
2020/08/06	3	93.67	5	94.84	93.70	-2	6,803	-0.03%
2020/08/05	9	93.62	9	93.67	93.60	0	6,815	0.00%
2020/08/04	13	94.74	9	95.03	94.00	4	6,837	0.06%
2020/08/03	13	92.98	17	92.64	93.00	-4	6,713	-0.06%
2020/07/31	11	92.80	5.1	92.44	92.20	6	6,772	0.09%
2020/07/30	59	94.12	71	94.47	93.50	-12	7,089	-0.17%
2020/07/29	21	93.85	36	92.08	92.80	-15	7,121	-0.21%
2020/07/28	1	88.70	0	0.00	87.60	1	6,862	0.01%
2020/07/27	4	89.23	4	89.33	89.30	0	6,882	0.00%
2020/07/24	5	89.26	9	88.64	87.70	-4	6,840	-0.06%
2020/07/23	2	89.70	2	88.60	89.60	0	6,813	0.00%
2020/07/22	4	90.78	18	89.93	88.40	-14	6,770	-0.21%
2020/07/21	9.1	89.01	7	88.90	89.10	2.1	6,617	0.03%
2020/07/20	4	87.40	3	87.83	87.90	1	6,546	0.02%
2020/07/17	4	88.25	3	87.80	86.60	1	6,502	0.02%
2020/07/16	3	87.33	9	87.48	88.00	-6	6,434	-0.09%
2020/07/15	38	87.46	22	88.18	85.50	16	6,338	0.25%
2020/07/14	4	84.25	1	83.90	83.70	3	6,094	0.05%
2020/07/13	3	85.37	5	85.08	84.50	-2	6,103	-0.03%
2020/07/10	8	86.24	12	87.42	85.20	-4	6,061	-0.07%
2020/07/09	9	84.68	6	83.93	83.70	3	5,844	0.05%
2020/07/08	1.3	82.28	12	82.49	82.50	-10.7	5,863	-0.18%
2020/07/07	18	82.42	7.1	83.47	81.50	10.9	5,885	0.19%
2020/07/06	1	84.90	4	85.03	85.00	-3	5,861	-0.05%
2020/07/03	2	85.00	3	84.93	84.80	-1	5,902	-0.02%
2020/07/02	0	0.00	1	85.20	84.70	-1	5,995	-0.02%
2020/07/01	1	85.40	2	84.80	85.40	-1	6,078	-0.02%
2020/06/30	3	84.13	3	83.97	83.80	0	6,148	0.00%
2020/06/29	4	85.03	28	84.98	85.00	-24	6,218	-0.39%
2020/06/24	9	86.52	3	86.37	86.10	6	6,224	0.10%
2020/06/23	7	86.21	3	86.73	86.00	4	6,294	0.06%
2020/06/22	3	87.27	6	86.70	87.10	-3	6,343	-0.05%
2020/06/19	11	87.30	3	87.23	86.80	8	6,422	0.12%
2020/06/18	7	87.86	2	87.90	87.70	5	6,471	0.08%
2020/06/17	2	87.45	5	87.90	86.90	-3	6,542	-0.05%
2020/06/16	19	87.29	1	87.20	86.90	18	6,739	0.27%
2020/06/15	20	86.96	12	86.65	86.10	8	6,985	0.11%
2020/06/12	21	86.74	2	86.10	87.00	19	7,107	0.27%
2020/06/11	34	89.76	9	87.90	87.40	25	7,441	0.34%
2020/06/10	7	91.74	19	90.86	91.00	-12	7,668	-0.16%
2020/06/09	7	92.49	10	91.92	91.70	-3	8,053	-0.04%
2020/06/08	9	92.59	26	92.94	92.90	-17	8,207	-0.21%
2020/06/05	17	90.18	14	90.02	91.40	3	8,337	0.04%
2020/06/04	2	88.90	1	89.00	88.70	1	8,491	0.01%
2020/06/03	5	88.54	2	89.00	88.40	3	8,703	0.03%
2020/06/02	9	89.48	4	89.48	88.90	5	8,813	0.06%
2020/06/01	2	89.35	9	90.90	91.20	-7	8,787	-0.08%
2020/05/29	66	91.94	54	92.34	89.50	12	8,748	0.14%
2020/05/28	39	90.33	35	91.79	91.80	4	8,599	0.05%
2020/05/27	14	87.75	7	87.79	87.50	7	8,429	0.08%
2020/05/26	13	86.89	5	86.48	86.40	8	8,592	0.09%
2020/05/25	5	83.66	7	85.34	86.50	-2	8,772	-0.02%
2020/05/22	2	85.70	0	0.00	84.30	2	8,761	0.02%
2020/05/21	9	85.50	5	85.56	85.60	4	8,736	0.05%
2020/05/20	43	85.96	28	85.52	84.60	15	8,723	0.17%
2020/05/19	12	87.63	36	87.86	86.50	-24	8,637	-0.28%
2020/05/18	44	87.18	44	87.01	87.70	0	8,557	0.00%
2020/05/15	25	83.82	7	84.14	83.20	18	8,482	0.21%
2020/05/14	22	86.00	31	86.33	84.20	-9	8,460	-0.11%
2020/05/13	12	86.39	6	86.38	85.90	6	8,343	0.07%
2020/05/12	16	88.41	10	88.89	87.40	6	8,258	0.07%
2020/05/11	8	88.75	9	88.37	88.10	-1	8,179	-0.01%
2020/05/08	2	89.75	2	90.05	89.60	0	8,130	0.00%
2020/05/07	6.1	90.16	13	89.31	90.00	-6.9	8,072	-0.09%
2020/05/06	99	92.62	40	91.14	88.50	59	7,962	0.74%
2020/05/05	50	88.28	59	89.43	91.30	-9	7,567	-0.12%
2020/05/04	8	84.18	13	84.39	83.00	-5	7,113	-0.07%
2020/04/30	11	83.28	10	83.72	83.80	1	7,022	0.01%
2020/04/29	14	81.94	0	0.00	81.80	14	6,971	0.20%
2020/04/28	0	0.00	6	82.05	82.50	-6	6,967	-0.09%
2020/04/27	3	79.30	15	79.34	80.00	-12	6,962	-0.17%
2020/04/24	8	79.21	10	78.96	78.60	-2	6,939	-0.03%
2020/04/23	8	80.74	6	81.18	80.50	2	6,897	0.03%
2020/04/22	5	80.66	3	80.90	81.50	2	6,872	0.03%
2020/04/21	6	82.60	7	82.39	80.90	-1	6,863	-0.01%
2020/04/20	5	80.64	2	81.80	81.90	3	6,837	0.04%
2020/04/17	8	82.81	3	84.03	81.80	5	6,954	0.07%
2020/04/16	4	83.38	9	83.51	83.70	-5	6,962	-0.07%
2020/04/15	1	82.60	10	82.35	82.80	-9	6,954	-0.13%
2020/04/14	6	82.40	6	82.50	82.20	0	6,966	0.00%
2020/04/13	31	82.59	2	85.30	82.00	29	6,959	0.42%
2020/04/10	9	83.19	42	83.08	84.50	-33	6,854	-0.48%
2020/04/09	13	83.26	3	81.27	81.30	10	6,781	0.15%
2020/04/08	3	83.17	3	84.13	84.30	0	6,713	0.00%
2020/04/07	15	83.55	14	83.19	83.00	1	6,658	0.02%
2020/04/06	11	80.59	18	80.38	81.80	-7	6,569	-0.11%
2020/04/01	22	78.16	19	78.44	78.90	3	6,473	0.05%
2020/03/31	13	76.35	14	76.98	77.70	-1	6,388	-0.02%
2020/03/30	2	74.60	4	74.35	74.10	-2	6,324	-0.03%
2020/03/27	9	75.83	5	76.30	75.60	4	6,358	0.06%
2020/03/26	6	75.62	6	75.60	75.80	0	6,378	0.00%
2020/03/25	23	76.17	17	76.52	75.30	6	6,323	0.09%
2020/03/24	13	74.89	20	74.74	74.60	-7	6,241	-0.11%
2020/03/23	9	71.87	5	70.26	72.50	4	6,196	0.06%
2020/03/20	47	75.20	40	74.52	73.00	7	6,100	0.11%
2020/03/19	25	73.92	24	74.76	71.60	1	5,881	0.02%
2020/03/18	11	80.31	11	80.66	79.50	0	5,633	0.00%
2020/03/17	47	82.83	36	82.01	78.60	11	5,468	0.20%
2020/03/16	62	85.52	64	85.47	83.60	-2	5,091	-0.04%
2020/03/13	46	80.54	44	82.84	84.40	2	4,749	0.04%
2020/03/12	26	80.45	37	81.71	81.00	-11	4,251	-0.26%
2020/03/11	46	83.70	10	83.87	83.00	36	4,036	0.89%
2020/03/10	19	81.02	13	81.68	83.30	6	3,777	0.16%
2020/03/09	6	79.92	32	79.45	78.60	-26	3,560	-0.73%
2020/03/06	3	78.93	17	79.23	78.70	-14	3,313	-0.42%
2020/03/05	0	0.00	7	77.06	77.50	-7	3,167	-0.22%
2020/03/04	3	76.53	1	75.90	75.90	2	3,118	0.06%
2020/03/03	9	79.90	22	78.09	78.10	-13	3,053	-0.43%
2020/03/02	29	77.25	53	77.24	79.00	-24	2,907	-0.83%
2020/02/27	50	76.23	42	77.44	73.60	8	2,709	0.30%
2020/02/26	10	76.18	47	75.02	77.00	-37	2,456	-1.51%
2020/02/25	1	72.80	1	73.50	73.40	0	2,230	0.00%
2020/02/21	0	0.00	2	72.80	73.10	-2	2,184	-0.09%
2020/02/20	1	72.30	1	72.10	72.60	0	2,157	0.00%
2020/02/19	1	72.20	6	72.92	72.30	-5	2,161	-0.23%
2020/02/18	3	73.20	8	72.60	71.80	-5	2,151	-0.23%
2020/02/17	1	72.20	6	72.30	72.30	-5	2,152	-0.23%
2020/02/13	1	69.10	0	0.00	68.70	1	2,132	0.05%
2020/02/12	1	68.90	5	68.70	68.70	-4	2,164	-0.18%
2020/02/06	0	0.00	1	69.30	68.90	-1	2,498	-0.04%
2020/02/05	1	68.20	5	68.10	68.10	-4	2,498	-0.16%
2020/02/04	0	0.00	1	67.20	67.80	-1	2,508	-0.04%
2020/02/03	3	64.50	0	0.00	66.90	3	2,519	0.12%
2020/01/31	1	67.80	0	0.00	68.60	1	2,555	0.04%
2020/01/30	4	67.30	6	68.68	66.90	-2	2,568	-0.08%
2020/01/20	0	0.00	1	71.90	71.80	-1	2,529	-0.04%
2020/01/17	1	72.50	3	71.80	71.80	-2	2,589	-0.08%
2020/01/16	0	0.00	1	72.70	72.60	-1	2,596	-0.04%
2020/01/14	6	72.50	0	0.00	72.30	6	2,602	0.23%
2020/01/13	81	74.53	49	73.31	72.50	32	2,575	1.24%
2020/01/10	9	70.24	3	70.50	70.10	6	2,429	0.25%
2020/01/09	3	69.07	0	0.00	68.50	3	2,378	0.13%
2020/01/08	5	68.34	4	68.60	68.00	1	2,370	0.04%
2020/01/07	2	70.80	4	71.15	70.30	-2	2,375	-0.08%
2020/01/06	1	71.20	2	71.20	71.10	-1	2,437	-0.04%
2020/01/03	1	72.60	9	72.37	71.40	-8	2,505	-0.32%
2020/01/02	3	73.03	7	73.24	72.60	-4	2,547	-0.16%
2019/12/30	7	72.83	3	72.30	72.30	4	2,545	0.16%
2019/12/27	0	0.00	2	72.40	72.10	-2	2,547	-0.08%
2019/12/26	10	73.01	10	72.34	72.10	0	2,562	0.00%
2019/12/25	5	73.76	6	73.10	72.60	-1	2,559	-0.04%
2019/12/24	1	74.80	1	77.10	75.00	0	2,531	0.00%
2019/12/23	8	75.64	8	75.08	75.80	0	2,496	0.00%
2019/12/20	0	0.00	7	73.30	73.20	-7	2,407	-0.29%
2019/12/19	2	73.40	3	73.40	72.70	-1	2,446	-0.04%
2019/12/18	2	72.80	2	73.10	73.20	0	2,448	0.00%
2019/12/16	1	72.40	0	0.00	72.00	1	2,484	0.04%
2019/12/13	3	72.50	3	72.50	72.10	0	2,561	0.00%
2019/12/11	1	71.10	0	0.00	71.20	1	2,681	0.04%
2019/12/10	3	72.00	0	0.00	71.80	3	2,719	0.11%
2019/12/09	0	0.00	4	70.70	70.70	-4	2,763	-0.14%
2019/12/06	1	71.00	1	71.10	71.00	0	2,801	0.00%
2019/12/05	1	71.30	0	0.00	71.20	1	2,834	0.04%
2019/12/04	1	71.00	1	71.30	71.20	0	2,892	0.00%
2019/12/03	2	71.90	0	0.00	71.50	2	2,916	0.07%
2019/11/29	7	71.63	8	71.53	71.40	-1	3,058	-0.03%
2019/11/28	8	72.73	0	0.00	72.20	8	3,064	0.26%
2019/11/27	1	73.60	0	0.00	73.10	1	3,066	0.03%
2019/11/26	11	73.85	5	74.00	73.80	6	3,088	0.19%
2019/11/25	5	72.40	0	0.00	72.70	5	3,105	0.16%
2019/11/22	5	71.90	0	0.00	71.80	5	3,144	0.16%
2019/11/21	1	72.00	0	0.00	71.90	1	3,146	0.03%
2019/11/19	1	72.20	0	0.00	72.30	1	3,214	0.03%
2019/11/18	3	72.37	0	0.00	72.10	3	3,221	0.09%
2019/11/15	1	73.90	2	73.40	72.80	-1	3,217	-0.03%
2019/11/14	6	73.28	7	72.99	72.50	-1	3,203	-0.03%
2019/11/13	1	74.60	2	74.25	74.20	-1	3,175	-0.03%
2019/11/12	4	75.08	4	75.35	74.60	0	3,174	0.00%
2019/11/11	4	73.85	0	0.00	73.00	4	3,136	0.13%
2019/11/08	0	0.00	3	75.70	75.60	-3	3,100	-0.10%
2019/11/07	1	76.20	1	76.70	76.30	0	3,072	0.00%
2019/11/06	3	76.53	3	75.87	75.20	0	3,027	0.00%
2019/11/05	16	76.36	24	76.78	75.00	-8	2,937	-0.27%
2019/11/04	2	73.70	3	72.80	73.10	-1	2,784	-0.04%
2019/11/01	0	0.00	4	72.20	72.80	-4	2,777	-0.14%
2019/10/31	7	71.49	0	0.00	71.30	7	2,826	0.25%
2019/10/30	6	72.25	6	72.65	72.40	0	2,853	0.00%
2019/10/29	3	71.27	3	71.80	70.50	0	2,838	0.00%
2019/10/28	0	0.00	2	72.05	72.00	-2	2,938	-0.07%
2019/10/25	4	73.08	2	71.90	71.50	2	3,007	0.07%
2019/10/23	4	73.75	1	74.30	73.50	3	3,136	0.10%
2019/10/22	1	74.90	1	74.70	74.70	0	3,198	0.00%
2019/10/21	2	74.55	6	74.57	74.40	-4	3,257	-0.12%
2019/10/17	4	75.08	5	75.14	75.20	-1	3,452	-0.03%
2019/10/16	0	0.00	2	75.55	75.30	-2	3,670	-0.05%
2019/10/15	14	77.02	0	0.00	76.00	14	4,065	0.34%
2019/10/14	3	78.53	9	78.20	77.60	-6	4,178	-0.14%
2019/10/09	4	76.60	4	77.18	77.40	0	4,093	0.00%
2019/10/08	11	76.99	19	76.66	76.20	-8	4,021	-0.20%
2019/10/07	2	75.20	0	0.00	75.10	2	3,963	0.05%
2019/10/04	11	74.80	2	75.00	74.50	9	3,973	0.23%
2019/10/03	4	74.90	0	0.00	74.60	4	4,037	0.10%
2019/10/02	2	76.50	0	0.00	75.30	2	4,017	0.05%
2019/10/01	0	0.00	2	75.40	75.30	-2	4,009	-0.05%
2019/09/27	2	73.90	0	0.00	73.90	2	4,033	0.05%
2019/09/26	6	76.03	13	75.79	75.30	-7	4,005	-0.17%
2019/09/24	0	0.00	5	76.72	77.00	-5	3,966	-0.13%
2019/09/23	5	75.70	1	75.80	75.80	4	3,918	0.10%
2019/09/20	4	76.38	0	0.00	75.80	4	3,914	0.10%
2019/09/19	7	76.93	4	76.40	76.30	3	3,899	0.08%
2019/09/18	13	78.70	15	77.83	77.70	-2	3,860	-0.05%
2019/09/17	2	77.80	0	0.00	77.30	2	3,835	0.05%
2019/09/16	18	79.55	8	78.43	77.50	10	3,934	0.25%
2019/09/12	0	0.00	3	77.20	76.80	-3	3,825	-0.08%
2019/09/11	2	76.15	2	76.50	76.60	0	3,803	0.00%
2019/09/10	0	0.00	6	74.90	74.80	-6	3,744	-0.16%
2019/09/09	1	75.50	0	0.00	75.20	1	3,710	0.03%
2019/09/06	1	74.30	2	75.35	76.00	-1	3,696	-0.03%
2019/09/05	1	75.00	4	74.20	74.20	-3	3,689	-0.08%
2019/09/04	3	74.73	4	74.80	74.90	-1	3,762	-0.03%
2019/09/03	26	75.12	34	74.63	74.10	-8	3,726	-0.21%
2019/09/02	0	0.00	3	71.00	71.60	-3	3,675	-0.08%
2019/08/30	1	69.30	0	0.00	69.30	1	3,729	0.03%
2019/08/29	10	68.87	2	68.60	69.10	8	3,896	0.21%
2019/08/28	3	68.57	0	0.00	68.00	3	3,922	0.08%
2019/08/27	3	69.90	0	0.00	70.00	3	3,929	0.08%
2019/08/26	1	70.20	3	71.13	71.30	-2	3,998	-0.05%
2019/08/23	7	71.44	1	71.30	71.50	6	3,993	0.15%
2019/08/22	1	72.50	0	0.00	71.30	1	3,966	0.03%
2019/08/21	2	72.80	0	0.00	73.00	2	3,928	0.05%
2019/08/20	0	0.00	1	73.50	72.10	-1	3,923	-0.03%
2019/08/19	1	73.00	0	0.00	72.90	1	3,923	0.03%
2019/08/16	3	74.03	3	73.70	73.50	0	3,934	0.00%
2019/08/15	0	0.00	3	70.70	71.40	-3	3,938	-0.08%
2019/08/14	4	73.25	12	73.50	72.60	-8	3,974	-0.20%
2019/08/13	2	73.90	10	73.80	73.40	-8	4,081	-0.20%
2019/08/12	1	74.60	2	74.60	74.30	-1	4,085	-0.02%
2019/08/08	3	73.87	0	0.00	74.30	3	4,088	0.07%
2019/08/07	0	0.00	1	73.00	72.10	-1	4,098	-0.02%
2019/08/06	1	72.50	1	71.40	72.60	0	4,114	0.00%
2019/08/05	2	72.90	0	0.00	72.90	2	4,117	0.05%
2019/08/02	3	72.60	2	72.90	73.40	1	4,112	0.02%
2019/08/01	5	76.14	6	76.20	75.40	-1	4,051	-0.02%
2019/07/31	6	76.50	4	76.60	76.60	2	4,034	0.05%
2019/07/30	15	77.21	13	76.55	75.80	2	4,001	0.05%
2019/07/29	19	80.70	1	80.50	79.90	18	3,882	0.46%
2019/07/26	42	81.88	70	81.29	81.60	-28	3,842	-0.73%
2019/07/25	2	80.20	4	80.10	79.80	-2	3,739	-0.05%
2019/07/24	16	80.24	34	80.20	79.80	-18	3,714	-0.48%
2019/07/23	5	79.00	11	79.03	79.00	-6	3,639	-0.16%
2019/07/22	32	80.33	39	79.00	78.80	-7	3,615	-0.19%
2019/07/19	29	77.58	35	78.76	79.20	-6	3,610	-0.17%
2019/07/18	59	79.13	37	78.79	76.80	22	3,515	0.63%
2019/07/17	101	77.07	93	77.81	78.10	8	3,303	0.24%	大買/
2019/07/16	0	0.00	24	72.52	74.00	-24	2,902	-0.83%
2019/07/12	1	69.90	0	0.00	69.60	1	2,834	0.04%
2019/07/11	1	69.80	2	70.65	69.80	-1	2,876	-0.03%
2019/07/10	11	70.22	10	70.10	70.30	1	2,876	0.03%
2019/07/09	5	70.62	5	70.80	70.50	0	2,869	0.00%
2019/07/08	8	68.96	0	0.00	69.00	8	2,834	0.28%
2019/07/05	4	69.13	1	69.20	69.20	3	2,877	0.10%
2019/07/04	4	68.18	6	68.70	69.00	-2	2,863	-0.07%
2019/07/03	0	0.00	3	67.20	67.10	-3	2,838	-0.11%
2019/07/02	0	0.00	3	66.20	67.00	-3	2,871	-0.10%
2019/07/01	0	0.00	4	65.20	65.10	-4	2,891	-0.14%
2019/06/28	2	65.10	2	64.90	64.90	0	2,906	0.00%
2019/06/26	7	66.41	0	0.00	66.40	7	2,975	0.24%
2019/06/25	4	66.70	4	66.55	66.20	0	3,000	0.00%
2019/06/24	2	65.20	11	65.80	66.10	-9	3,004	-0.30%
2019/06/21	28	67.24	21	67.54	66.90	7	2,962	0.24%
2019/06/20	8	69.93	2	70.20	69.90	6	2,865	0.21%
2019/06/19	5	69.92	5	70.16	69.90	0	2,941	0.00%
2019/06/17	0	0.00	3	69.87	69.70	-3	3,236	-0.09%
2019/06/14	7	70.26	1	69.60	69.60	6	3,334	0.18%
2019/06/13	9	69.63	8	70.38	69.60	1	3,325	0.03%
2019/06/12	28	70.95	17	71.04	70.00	11	3,290	0.33%
2019/06/11	4	69.63	18	69.47	69.30	-14	3,206	-0.44%
2019/06/10	18	69.87	6	70.25	70.10	12	3,183	0.38%
2019/06/06	4	68.38	5	68.52	68.70	-1	3,137	-0.03%
2019/06/05	42	68.66	18	68.70	68.60	24	3,078	0.78%
2019/06/04	4	65.18	41	65.64	66.00	-37	2,931	-1.26%
2019/06/03	20	65.04	4	64.98	64.10	16	2,900	0.55%
2019/05/31	27	65.03	30	65.25	65.40	-3	2,850	-0.11%
2019/05/30	1	62.50	0	0.00	62.00	1	2,749	0.04%
2019/05/24	1	62.50	0	0.00	62.30	1	2,789	0.04%
2019/05/23	5	63.50	0	0.00	63.10	5	2,807	0.18%
2019/05/22	0	0.00	3	63.53	62.40	-3	2,851	-0.11%
2019/05/21	8	64.56	9	63.66	63.10	-1	2,864	-0.03%
2019/05/20	35	64.37	32	65.13	64.40	3	2,977	0.10%
2019/05/17	0	0.00	12	60.25	60.80	-12	2,901	-0.41%
2019/05/16	10	61.05	0	0.00	60.00	10	2,945	0.34%
2019/05/15	1	61.90	11	62.47	62.60	-10	2,945	-0.34%
2019/05/14	1	59.50	81	57.78	60.40	-80	2,978	-2.69%
2019/05/13	7	59.30	21	59.15	59.00	-14	3,060	-0.46%
2019/05/10	5	61.40	0	0.00	60.80	5	3,121	0.16%
2019/05/09	3	62.00	16	62.68	62.00	-13	3,214	-0.40%
2019/05/08	3	63.30	0	0.00	62.70	3	3,271	0.09%
2019/05/07	2	63.70	2	64.00	63.70	0	3,348	0.00%
2019/05/03	13	63.55	10	63.55	63.50	3	3,946	0.08%
2019/05/02	9	62.82	9	62.63	62.40	0	4,045	0.00%
2019/04/29	2	62.95	5	62.32	62.00	-3	4,088	-0.07%
2019/04/26	10	63.73	11	62.99	62.40	-1	4,083	-0.02%
2019/04/25	19	66.49	4	64.98	64.60	15	4,066	0.37%
2019/04/24	2	69.70	4	69.00	68.40	-2	4,033	-0.05%
2019/04/23	1	69.60	0	0.00	68.20	1	4,058	0.02%
2019/04/22	1	69.90	0	0.00	68.90	1	4,040	0.02%
2019/04/19	4	69.23	10	69.84	68.20	-6	4,055	-0.15%
2019/04/18	16	68.18	8	69.06	70.00	8	4,143	0.19%
2019/04/17	11	69.79	5	70.52	69.40	6	4,083	0.15%
2019/04/16	1	71.60	5	71.94	71.90	-4	4,072	-0.10%
2019/04/15	7	72.04	4	72.35	72.50	3	4,159	0.07%
2019/04/12	9	72.43	2	72.90	71.90	7	4,313	0.16%
2019/04/11	11	75.29	4	75.43	74.00	7	4,398	0.16%
2019/04/09	11	74.15	8	74.10	73.60	3	4,515	0.07%
2019/04/08	6	74.58	4	74.55	74.10	2	4,521	0.04%
2019/04/03	1	73.10	4	73.53	73.70	-3	4,517	-0.07%
2019/04/02	1	72.10	2	72.65	72.00	-1	4,550	-0.02%
2019/04/01	7	72.64	2	73.35	71.70	5	4,815	0.10%
2019/03/29	2	72.65	5	73.68	74.00	-3	4,907	-0.06%
2019/03/28	4	71.85	6	71.58	71.40	-2	4,929	-0.04%
2019/03/26	1	74.80	0	0.00	73.80	1	5,053	0.02%
2019/03/25	11	74.53	10	74.37	74.00	1	5,074	0.02%
2019/03/22	11	76.35	15	76.29	76.30	-4	5,057	-0.08%
2019/03/21	40	76.90	40	76.44	74.20	0	5,039	0.00%
2019/03/20	40	75.60	32	75.16	75.80	8	4,979	0.16%
2019/03/19	6	71.45	4	71.48	72.50	2	4,803	0.04%
2019/03/18	1	69.90	1	69.60	69.40	0	4,713	0.00%
2019/03/15	0	0.00	10	68.60	69.00	-10	4,770	-0.21%
2019/03/14	1	70.00	0	0.00	68.20	1	4,799	0.02%
2019/03/12	3	70.43	3	69.70	69.10	0	4,923	0.00%
2019/03/08	1	68.30	4	68.70	69.40	-3	5,068	-0.06%
2019/03/07	1	69.40	8	68.11	67.30	-7	5,365	-0.13%
2019/03/06	1	69.20	1	69.00	68.80	0	5,518	0.00%
2019/03/05	0	0.00	3	69.20	68.90	-3	5,601	-0.05%
2019/03/04	8	70.13	7	69.94	69.10	1	5,658	0.02%
2019/02/27	2	68.80	0	0.00	69.40	2	5,910	0.03%
2019/02/26	3	69.80	0	0.00	69.20	3	6,016	0.05%
2019/02/25	3	70.73	2	70.20	70.40	1	6,074	0.02%
2019/02/22	2	69.60	10	69.89	70.10	-8	6,109	-0.13%
2019/02/21	4	71.20	3	71.90	71.00	1	6,109	0.02%
2019/02/20	3	70.67	3	70.07	70.10	0	6,103	0.00%
2019/02/19	10	71.39	7	71.56	70.10	3	6,159	0.05%
2019/02/18	6	68.02	3	68.70	68.50	3	6,167	0.05%
2019/02/15	3	69.63	3	69.43	68.20	0	6,632	0.00%
2019/02/14	1	69.10	4	68.78	68.50	-3	6,673	-0.04%
2019/02/13	2	68.90	2	68.50	68.70	0	6,744	0.00%
2019/02/12	7	70.09	19	70.46	70.00	-12	6,721	-0.18%
2019/02/11	14	69.58	22	69.72	69.90	-8	6,675	-0.12%
2019/01/30	16	67.82	48	68.14	65.80	-32	6,692	-0.48%
2019/01/29	12	66.37	7	66.89	66.90	5	6,755	0.07%
2019/01/28	4.9	66.26	9	66.34	66.30	-4.2	6,809	-0.06%
2019/01/25	39	65.90	28	64.81	64.40	11	6,929	0.16%
2019/01/24	29	62.67	38	64.02	65.60	-9	6,718	-0.13%
2019/01/23	33	58.78	14	59.42	60.00	19	6,490	0.29%
2019/01/22	5	56.38	2	55.90	56.30	3	6,503	0.05%
2019/01/21	7	54.57	6	54.23	55.20	1	6,652	0.02%
2019/01/18	8	57.60	1	58.10	58.10	7	6,676	0.10%
2019/01/17	1	58.60	1	57.70	56.60	0	6,808	0.00%
2019/01/16	0	0.00	2	57.90	57.80	-2	6,925	-0.03%
2019/01/15	1	54.20	2	55.05	56.50	-1	7,096	-0.01%
2019/01/14	0	0.00	14	55.03	54.20	-14	7,266	-0.19%
2019/01/11	5	54.50	3	55.00	54.60	2	7,486	0.03%
2019/01/10	17	55.55	15	55.99	55.10	2	7,773	0.03%
2019/01/09	5	53.50	4	53.03	53.00	1	7,830	0.01%
2019/01/08	5	52.68	5	52.70	52.50	0	7,968	0.00%
2019/01/07	16	53.44	18	53.16	52.80	-2	8,129	-0.02%
2019/01/04	21	54.74	20	54.70	52.50	1	8,277	0.01%
2019/01/03	17	58.47	21	58.20	58.30	-4	8,492	-0.05%
2019/01/02	16	62.19	11	61.91	61.10	5	8,680	0.06%
2018/12/28	9	66.06	5	65.82	65.00	4	8,801	0.05%
2018/12/27	2	65.05	1	63.70	63.70	1	9,037	0.01%
2018/12/26	7	64.57	10	64.36	63.20	-3	9,370	-0.03%
2018/12/25	11	65.20	12	65.56	65.00	-1	9,769	-0.01%
2018/12/24	98	67.58	72	67.82	67.10	26	10,018	0.26%
2018/12/22	9	64.02	6	64.35	65.00	3	10,207	0.03%
2018/12/21	5	58.54	8	58.21	59.10	-3	10,623	-0.03%
2018/12/20	1	61.00	1	59.00	59.00	0	10,960	0.00%
2018/12/19	1	61.30	50	59.78	60.50	-49	11,468	-0.43%
2018/12/18	3	61.80	5	61.08	61.00	-2	11,953	-0.02%
2018/12/14	1	62.80	3	63.23	63.20	-2	12,465	-0.02%
2018/12/13	3	66.93	0	0.00	65.00	3	12,579	0.02%
2018/12/12	1	66.20	0	0.00	66.20	1	12,862	0.01%
2018/12/11	2	64.65	0	0.00	64.50	2	13,107	0.02%
2018/12/10	7	65.33	7	64.30	64.30	0	13,465	0.00%
2018/12/07	19	64.75	34	64.62	64.40	-15	13,711	-0.11%
2018/12/06	23	65.30	10	65.94	64.80	13	14,114	0.09%
2018/12/05	4	67.00	49	67.41	66.90	-45	14,250	-0.32%
2018/12/04	10	69.36	6	70.10	69.20	4	14,513	0.03%
2018/12/03	15	68.66	7	68.79	68.30	8	14,797	0.05%
2018/11/30	36	66.26	27	65.97	67.80	9	14,973	0.06%
2018/11/29	18	70.65	29	69.10	68.20	-11	14,764	-0.07%
2018/11/28	23	71.03	8	71.20	71.00	15	14,595	0.10%
2018/11/27	21	72.36	15	72.28	73.00	6	14,535	0.04%
2018/11/26	57	69.77	58.1	71.22	72.30	-1.1	14,478	-0.01%
2018/11/23	50	75.40	24	74.84	74.80	26	14,229	0.18%
2018/11/22	30	78.98	21	77.66	76.50	9	14,115	0.06%
2018/11/21	7	80.56	9	80.79	80.30	-2	14,052	-0.01%
2018/11/20	17	80.44	11	80.10	80.00	6	14,013	0.04%
2018/11/19	20	80.16	23	81.11	80.70	-3	14,004	-0.02%
2018/11/16	28	81.51	73	82.04	80.30	-45	14,049	-0.32%
2018/11/15	55	82.73	49	82.51	82.20	6	13,976	0.04%
2018/11/14	124	85.83	115	85.46	83.80	9	13,824	0.07%	大買/大賣/
2018/11/13	32	79.14	14	80.24	80.90	18	13,419	0.13%
2018/11/12	54	80.34	30	81.12	80.20	24	13,402	0.18%
2018/11/09	0	0.00	1	78.80	79.80	-1	13,327	-0.01%
2018/11/08	32	80.57	22	79.49	78.50	10	13,296	0.08%
2018/11/07	34	80.56	7	80.41	80.30	27	13,236	0.20%
2018/11/06	16	80.81	15	80.13	79.50	1	13,157	0.01%
2018/11/05	36	80.15	25	79.49	78.60	11	12,993	0.08%
2018/11/02	28	78.50	37	78.55	77.70	-9	12,891	-0.07%
2018/11/01	10	74.57	8	74.60	74.50	2	12,665	0.02%
2018/10/31	20	74.48	16	74.66	74.30	4	12,596	0.03%
2018/10/30	10	71.52	9	72.47	74.20	1	12,473	0.01%
2018/10/29	53	75.58	39	74.33	72.20	14	12,330	0.11%
2018/10/26	13	80.80	21	79.86	77.10	-8	12,151	-0.07%
2018/10/25	16	79.08	8	79.43	80.00	8	12,043	0.07%
2018/10/24	17	81.36	20	81.46	81.10	-3	11,906	-0.03%
2018/10/23	35	82.68	28	82.78	81.40	7	11,815	0.06%
2018/10/22	24	80.56	30	81.06	81.80	-6	11,596	-0.05%
2018/10/19	43	77.80	47	77.60	78.70	-4	11,432	-0.03%
2018/10/18	65	76.44	63	75.47	76.90	2	11,219	0.02%
2018/10/17	33	75.93	27	75.97	75.00	6	10,919	0.05%
2018/10/16	9	78.03	12	77.19	75.50	-3	10,849	-0.03%
2018/10/15	124	80.26	58	79.18	78.00	66	10,703	0.62%	大買/
2018/10/12	47	78.97	32	79.76	81.00	15	10,551	0.14%
2018/10/11	66	78.76	69	80.30	77.40	-3	10,349	-0.03%
2018/10/09	165	84.79	26	84.77	86.00	139	10,213	1.36%	大買/鉅額交易
2018/10/08	187	85.04	10	84.71	83.00	177	10,041	1.76%	大買/鉅額交易
2018/10/05	42	86.32	31	86.05	86.00	11	9,870	0.11%
2018/10/04	32	84.75	42	85.60	88.90	-10	9,556	-0.10%
2018/10/03	42	87.68	31.5	87.36	84.30	10.5	9,225	0.11%
2018/10/02	23	91.64	14	91.55	90.00	9	8,836	0.10%
2018/10/01	55	90.66	51	91.21	92.50	4	8,548	0.05%
2018/09/28	53	95.89	55	92.98	90.90	-2	8,092	-0.02%
2018/09/27	81	98.37	115	97.67	99.00	-34	7,571	-0.45%	大賣/
2018/09/26	54	94.64	44	95.46	100.00	10	7,234	0.14%
2018/09/25	82.5	95.60	120	94.17	91.40	-37.5	6,718	-0.56%	大賣/
2018/09/21	85	89.66	52	90.61	93.50	33	6,141	0.54%
2018/09/20	14	84.84	21	85.57	86.20	-7	5,790	-0.12%
2018/09/19	16	84.96	18	84.95	84.40	-2	5,686	-0.04%
2018/09/18	44	85.16	51	85.10	83.50	-7	5,687	-0.12%
2018/09/17	73	83.56	12	83.71	85.20	61	5,506	1.11%
2018/09/14	31	80.49	32	79.47	80.00	-1	5,357	-0.02%
2018/09/13	38	85.11	109	83.76	83.10	-71	5,057	-1.40%	大賣/
2018/09/12	126	82.77	153	83.66	85.00	-27	4,890	-0.55%	大買/大賣/
2018/09/11	16	77.29	11	77.95	79.50	5	5,000	0.10%
2018/09/10	103	76.09	72.2	75.79	77.50	30.8	4,947	0.62%	大買/
2018/09/07	119	73.84	77	73.97	74.50	42	4,690	0.90%	大買/
2018/09/06	68	71.73	42	70.69	69.30	26	4,552	0.57%
2018/09/05	6	68.50	4	66.98	69.70	2	4,361	0.05%
2018/09/04	0	0.00	1	62.60	63.40	-1	4,267	-0.02%
2018/09/03	5	62.70	1	62.60	62.60	4	4,278	0.09%
2018/08/30	21	64.23	4	64.03	64.10	17	4,310	0.39%
2018/08/28	0	0.00	4	62.60	62.00	-4	4,388	-0.09%
2018/08/23	30	65.00	2	64.60	62.90	28	4,554	0.61%
2018/08/22	0	0.00	1	61.60	60.80	-1	4,475	-0.02%
2018/08/21	0	0.00	3.2	61.10	61.10	-3.2	4,499	-0.07%
2018/08/20	6	59.13	16	59.51	61.50	-10	4,545	-0.22%
2018/08/17	3	60.63	35	60.42	60.50	-32	4,488	-0.71%
2018/08/15	1	61.80	0	0.00	62.00	1	4,526	0.02%
2018/08/14	1	62.70	0	0.00	63.60	1	4,522	0.02%
2018/08/13	1	61.50	11	61.41	62.00	-10	4,511	-0.22%
2018/08/10	0.2	65.30	6	66.00	65.10	-5.8	4,476	-0.13%
2018/08/09	1.2	66.87	1	66.70	66.70	0.2	4,462	0.00%
2018/08/07	0.2	68.90	0	0.00	68.90	0.2	4,430	0.00%
2018/08/06	0	0.00	3	69.40	68.80	-3	4,434	-0.07%
2018/08/03	79.2	69.49	1	69.40	69.70	78.2	4,453	1.76%
2018/08/02	2	69.00	0	0.00	68.80	2	4,448	0.04%
2018/08/01	31.2	69.27	3	69.70	69.30	28.2	4,488	0.63%
2018/07/31	1.2	68.68	2	68.95	69.30	-0.8	4,509	-0.02%
2018/07/30	8.1	69.98	8	69.98	68.70	0.1	4,552	0.00%
2018/07/27	1	68.80	0.4	68.80	68.80	0.6	4,530	0.01%
2018/07/26	5	67.88	2	68.20	68.30	3	4,516	0.07%
2018/07/25	4	70.18	0	0.00	69.80	4	4,465	0.09%
2018/07/24	2	70.40	3	70.63	70.10	-1	4,457	-0.02%
2018/07/23	26	70.92	62	70.88	70.00	-36	4,763	-0.76%
2018/07/20	0	0.00	2	68.10	69.00	-2	4,936	-0.04%
2018/07/19	0	0.00	3	68.03	68.30	-3	4,961	-0.06%
2018/07/18	4	68.38	14	67.62	68.10	-10	4,975	-0.20%
2018/07/17	11	69.48	30	69.96	67.20	-19	4,953	-0.38%
2018/07/16	14	68.63	16	68.60	70.60	-2	4,762	-0.04%
2018/07/13	2	65.00	2	64.55	64.20	0	4,662	0.00%
2018/07/12	0	0.00	2	64.75	64.50	-2	4,647	-0.04%
2018/07/11	1	64.50	2	65.60	64.70	-1	4,662	-0.02%
2018/07/10	8	65.00	8	64.45	65.40	0	4,665	0.00%
2018/07/09	3	62.87	2	62.60	63.40	1	4,700	0.02%
2018/07/06	3	60.37	5	61.42	61.30	-2	4,740	-0.04%
2018/07/05	3	61.37	7	62.27	61.00	-4	5,370	-0.07%
2018/07/04	7	60.71	5	61.44	62.40	2	6,067	0.03%
2018/07/03	3	61.80	2	63.75	60.10	1	6,390	0.02%
2018/07/02	4	62.25	1	62.10	62.30	3	6,626	0.05%
2018/06/29	16	64.78	6	64.52	63.50	10	7,054	0.14%
2018/06/28	14	63.96	11	64.28	63.90	3	7,658	0.04%
2018/06/27	7	66.54	8	65.93	62.70	-1	8,332	-0.01%
2018/06/26	14	63.26	17	64.05	64.90	-3	8,802	-0.03%
2018/06/25	16	63.25	12	64.34	62.10	4	8,792	0.05%
2018/06/22	13	63.75	5	63.18	61.60	8	8,963	0.09%
2018/06/21	13	69.34	15	69.25	66.20	-2	9,315	-0.02%
2018/06/20	81	71.03	87	70.11	70.20	-6	9,496	-0.06%
2018/06/19	2	68.30	6	67.80	69.50	-4	9,680	-0.04%
2018/06/15	14	63.89	24	64.53	63.20	-10	9,827	-0.10%
2018/06/14	41	64.91	51	64.50	62.50	-10	9,898	-0.10%
2018/06/13	0	0.00	18	57.89	60.60	-18	10,054	-0.18%
2018/06/12	14	55.10	12	56.03	55.10	2	10,117	0.02%
2018/06/11	5	54.58	4	55.03	54.70	1	10,221	0.01%
2018/06/08	5.5	55.47	2	56.30	54.70	3.5	10,384	0.03%
2018/06/07	14.5	57.67	5	57.44	56.60	9.5	10,840	0.09%
2018/06/06	7.3	58.33	9	58.16	58.90	-1.7	11,129	-0.02%
2018/06/05	13	56.89	14	56.76	56.20	-1	11,160	-0.01%
2018/06/04	21.1	57.92	31	57.62	58.00	-9.9	11,225	-0.09%
2018/06/01	14	51.49	28	51.00	54.20	-14	11,274	-0.12%
2018/05/31	2	49.55	3	50.03	49.35	-1	11,491	-0.01%
2018/05/30	2	50.30	6	50.33	50.00	-4	11,776	-0.03%
2018/05/29	3	51.37	3	51.33	50.50	0	11,998	0.00%
2018/05/28	1	50.20	40	51.90	50.30	-39	12,283	-0.32%
2018/05/25	14	56.53	1	58.00	55.10	13	12,605	0.10%
2018/05/24	11	59.42	4	59.23	59.00	7	13,238	0.05%
2018/05/23	4	59.43	4	59.35	59.20	0	13,666	0.00%
2018/05/21	0	0.00	1	51.10	53.50	-1	14,389	-0.01%
2018/05/18	0	0.00	1	50.00	50.30	-1	14,603	-0.01%
2018/05/17	1	49.50	0	0.00	49.55	1	14,865	0.01%
2018/05/09	20	48.95	4	45.58	49.00	16	17,854	0.09%
2018/05/07	0	0.00	43	52.14	52.00	-43	17,936	-0.24%
2018/05/04	0	0.00	3	53.40	53.40	-3	17,963	-0.02%
2018/04/30	0	0.00	1	75.50	73.10	-1	18,108	-0.01%
2018/04/27	35	72.75	29	72.54	73.80	6	18,128	0.03%
2018/04/26	104	81.69	42	77.76	73.70	62	17,823	0.35%	大買/
2018/04/25	5	79.80	4	80.78	81.80	1	17,643	0.01%
2018/04/24	1	84.50	4	82.15	81.00	-3	17,647	-0.02%
2018/04/23	10	82.20	8	82.23	83.50	2	17,918	0.01%
2018/04/20	3	83.50	6	82.58	82.60	-3	17,939	-0.02%
2018/04/19	9	84.17	7	83.83	83.50	2	17,908	0.01%
2018/04/18	1	83.50	3	83.47	83.10	-2	17,921	-0.01%
2018/04/17	4	82.83	0	0.00	83.00	4	17,958	0.02%
2018/04/16	1	83.00	2	87.00	82.60	-1	18,044	-0.01%
2018/04/13	14	84.26	39	80.75	84.80	-25	18,169	-0.14%
2018/04/12	5.2	83.83	5	84.86	85.00	0.2	18,343	0.00%
2018/04/11	90	84.36	90	83.89	86.00	0	18,776	0.00%
2018/04/10	144	93.47	220	87.29	83.30	-76	18,412	-0.41%	大買/大賣/
2018/04/09	38	90.05	80	88.43	92.50	-42	17,913	-0.23%
2018/04/03	17	83.18	31	83.35	84.10	-14	17,701	-0.08%
2018/04/02	168	83.30	126	82.86	81.70	42	17,646	0.24%	大買/大賣/
2018/03/31	63.3	81.27	124	81.57	80.50	-60.8	17,313	-0.35%	大賣/
2018/03/30	83	81.01	52	81.15	83.40	31	16,682	0.19%
2018/03/29	118	72.81	28	74.06	75.90	90	15,958	0.56%	大買/
2018/03/28	10	69.80	9	69.38	69.00	1	15,366	0.01%
2018/03/27	19	70.02	22	70.05	69.50	-3	15,310	-0.02%
2018/03/26	102	69.12	40	68.90	70.00	62	15,026	0.41%	大買/
2018/03/23	55	66.08	43	66.09	67.50	12	14,647	0.08%
2018/03/22	38	66.05	40	66.91	65.70	-2	14,338	-0.01%
2018/03/21	15	66.84	32	65.83	65.70	-17	13,650	-0.12%
2018/03/20	8	63.95	4	64.05	64.30	4	13,424	0.03%
2018/03/19	11	65.04	16	64.81	63.10	-5	13,399	-0.04%
2018/03/16	9	62.24	6	61.70	61.20	3	13,028	0.02%
2018/03/15	7	60.44	7	61.34	61.40	0	12,907	0.00%
2018/03/14	26	60.72	17	60.89	61.00	9	12,787	0.07%
2018/03/13	53	63.32	32	63.47	60.00	21	12,630	0.17%
2018/03/12	21	58.63	39	59.25	62.90	-18	12,141	-0.15%
2018/03/09	4	57.80	1	58.50	57.20	3	11,822	0.03%
2018/03/08	1	58.00	2	58.05	58.50	-1	11,720	-0.01%
2018/03/07	4	60.20	6	60.30	58.00	-2	11,607	-0.02%
2018/03/06	40	60.23	118	59.92	60.70	-78	11,486	-0.68%	大賣/
2018/03/05	47	58.83	37	58.54	59.00	10	11,234	0.09%
2018/03/02	24	62.71	11	62.95	61.80	13	10,941	0.12%
2018/03/01	49	63.03	63.1	62.70	63.50	-14.1	10,699	-0.13%
2018/02/27	82	61.61	77	61.41	62.50	5	10,391	0.05%
2018/02/26	110	57.97	101	57.69	59.00	9	10,017	0.09%	大買/大賣/
2018/02/23	73	66.79	36	66.68	56.50	37	9,342	0.40%
2018/02/22	73	61.18	25	61.40	62.70	48	8,886	0.54%
2018/02/21	38	54.71	13	55.32	57.00	25	8,514	0.29%
2018/02/12	14	50.68	29	50.78	51.90	-15	8,049	-0.19%
2018/02/09	7	47.39	8	45.79	47.20	-1	7,837	-0.01%
2018/02/08	41	48.11	67	48.06	46.30	-26	7,587	-0.34%
2018/02/07	170	53.90	141	51.33	48.95	29	7,199	0.40%	大買/大賣/
2018/02/06	96	58.83	210	55.88	52.20	-114	6,565	-1.74%	大賣/鉅額交易
2018/02/05	146.1	55.84	30	57.10	58.00	116.1	5,914	1.96%	大買/鉅額交易
2018/02/02	32	51.78	57	51.37	52.80	-25	5,273	-0.47%
2018/02/01	67	47.20	32	46.76	48.00	35	4,891	0.72%
2018/01/31	15	42.88	21	42.22	43.65	-6	4,577	-0.13%
2018/01/30	0	0.00	1	39.90	39.70	-1	4,503	-0.02%
2018/01/29	1	38.00	13	38.97	39.70	-12	4,515	-0.27%
2018/01/26	6	39.75	46.4	40.97	40.00	-40.4	4,440	-0.91%
2018/01/22	4	39.25	6	37.72	39.45	-2	4,293	-0.05%
2018/01/19	6	39.38	1	36.75	37.55	5	4,297	0.12%
2018/01/18	0	0.00	14	36.18	37.50	-14	4,220	-0.33%
2018/01/17	0	0.00	34	31.51	34.10	-34	4,175	-0.81%
2018/01/16	1	33.00	1	33.00	33.00	0	3,850	0.00%
2018/01/15	22	36.65	1	36.65	36.65	21	3,832	0.55%
2018/01/12	0	0.00	40	40.76	40.70	-40	3,807	-1.05%
2018/01/11	29	44.33	5	44.98	45.20	24	3,760	0.64%
2018/01/10	44	39.85	4	41.10	41.10	40	3,707	1.08%
2018/01/09	24	37.13	2	37.20	37.40	22	3,597	0.61%
2018/01/08	13	33.14	16	33.94	34.00	-3	3,450	-0.09%
2018/01/05	30	29.05	26	29.60	30.95	4	3,223	0.12%
2018/01/04	22	27.10	16	27.75	28.15	6	2,767	0.22%
2018/01/03	25	24.51	22	25.28	25.60	3	2,512	0.12%
2018/01/02	24	22.35	15	22.75	23.30	9	2,309	0.39%