華擎 (3515)-新光券商分點個股進出

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

華擎

(3515)

可現股當沖

股價
222.0
漲跌
▲4.5
漲幅
+2.07%
成交量
540張
產業
上市電腦週邊類股
433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

華擎 (3515)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/05/14	9.6	221.08	2	222.00	222.00	7.6	2,016	0.37%
2024/05/13	1	221.00	3	219.00	217.50	-2	2,016	-0.10%
2024/05/10	7.1	216.01	3	218.00	218.00	4.1	2,041	0.20%
2024/05/09	12.3	221.25	16	221.72	220.50	-3.7	2,043	-0.18%
2024/05/08	11.1	217.73	2	215.75	215.50	9.1	2,041	0.44%
2024/05/07	3.3	215.32	1.4	214.32	214.50	1.9	2,044	0.09%
2024/05/06	6.1	218.59	1	222.50	217.00	5.1	2,039	0.25%
2024/05/03	9.1	222.33	4	221.50	219.50	5.1	2,032	0.25%
2024/05/02	5	225.60	0	229.00	224.50	5	2,025	0.25%
2024/04/30	5.5	227.34	1	229.50	227.00	4.5	2,025	0.22%
2024/04/29	1.2	231.58	2	229.79	232.00	-0.9	2,024	-0.04%
2024/04/26	3	223.54	7	224.64	222.50	-4	2,037	-0.19%
2024/04/25	5.2	223.48	5	223.80	222.00	0.2	2,043	0.01%
2024/04/24	8.1	228.99	3	229.00	229.00	5.1	2,055	0.25%
2024/04/23	0.1	220.00	0	0.00	221.00	0.1	2,056	0.00%
2024/04/22	3.4	223.15	6	224.50	221.00	-2.6	2,057	-0.13%
2024/04/19	1.2	226.79	1	230.00	228.00	0.2	2,059	0.01%
2024/04/18	3	237.03	2	238.00	236.50	1	2,066	0.05%
2024/04/17	0.1	236.50	1.1	241.41	240.50	-1	2,088	-0.05%
2024/04/16	6.8	232.59	75	231.88	232.50	-68.2	2,105	-3.24%
2024/04/15	15.8	249.50	7	247.43	246.00	8.8	2,121	0.42%
2024/04/12	4	257.51	3.1	261.37	260.50	0.9	2,116	0.04%
2024/04/11	1.2	253.17	1.3	255.37	255.50	-0.1	2,124	0.00%
2024/04/10	4.2	258.86	2	259.50	257.50	2.2	2,140	0.10%
2024/04/09	1.2	260.84	4.4	261.70	261.50	-3.2	2,144	-0.15%
2024/04/08	14.1	261.86	11	260.61	258.50	3.1	2,154	0.14%
2024/04/03	3.6	251.08	94	250.60	253.00	-90.4	2,148	-4.21%
2024/04/02	3.2	253.00	3.2	251.72	253.50	0.1	2,157	0.00%
2024/04/01	9.2	256.69	6	257.50	256.00	3.2	2,176	0.15%
2024/03/29	4.4	255.98	9	256.89	254.00	-4.6	2,194	-0.21%
2024/03/28	2.3	258.86	2	259.00	258.00	0.3	2,209	0.01%
2024/03/27	5.1	262.04	3.1	262.43	261.00	2	2,257	0.09%
2024/03/26	6.3	258.85	9	258.61	258.00	-2.7	2,304	-0.12%
2024/03/25	3	267.16	3.3	267.42	263.50	-0.2	2,380	-0.01%
2024/03/22	26.8	270.61	37.1	272.25	268.50	-10.3	2,464	-0.42%
2024/03/21	46.3	270.66	28.1	270.98	271.00	18.2	2,539	0.72%
2024/03/20	24.4	263.18	25.1	263.96	260.00	-0.7	2,568	-0.03%
2024/03/19	19.3	257.48	17	259.18	254.00	2.3	2,548	0.09%
2024/03/18	11.1	253.68	9	254.22	254.50	2.1	2,562	0.08%
2024/03/15	5	253.10	13.5	252.17	250.50	-8.5	2,579	-0.33%
2024/03/14	19.2	255.46	13	257.88	253.00	6.2	2,621	0.24%
2024/03/13	33.7	266.03	30.2	265.08	262.00	3.5	2,740	0.13%
2024/03/12	38.3	282.43	28.1	278.89	275.00	10.2	2,826	0.36%
2024/03/11	21.7	280.49	13.2	278.76	277.00	8.4	2,841	0.30%
2024/03/08	62.2	291.23	79.1	288.03	281.50	-16.9	2,818	-0.60%
2024/03/07	83.2	304.97	68.4	304.96	308.50	14.7	2,719	0.54%
2024/03/06	112.3	300.49	78.9	303.70	304.00	33.4	2,634	1.27%	大買/
2024/03/05	230.7	296.28	122.1	296.61	307.00	108.6	2,563	4.24%	大買/大賣/鉅額交易
2024/03/04	101.6	281.67	95.2	282.20	279.50	6.4	2,418	0.26%	大買/
2024/03/01	61.3	274.66	120.6	276.75	278.50	-59.3	2,262	-2.62%	大賣/
2024/02/29	73.2	239.75	95.1	247.00	253.50	-21.8	2,161	-1.01%
2024/02/27	15.6	232.41	9	232.83	230.50	6.6	2,064	0.32%
2024/02/26	30.7	238.71	6	237.83	236.00	24.7	2,083	1.18%
2024/02/23	10.2	246.87	24.6	248.37	249.50	-14.4	2,177	-0.66%
2024/02/22	6.5	242.07	3	243.47	241.00	3.5	2,210	0.16%
2024/02/21	5	244.30	1	243.96	242.00	4	2,200	0.18%
2024/02/20	9.1	243.56	29	243.28	245.00	-20	2,215	-0.90%
2024/02/19	16.1	244.57	4	244.50	239.00	12.1	2,206	0.55%
2024/02/16	9.1	249.72	16.3	251.65	252.00	-7.3	2,188	-0.33%
2024/02/15	4.1	244.97	26.9	244.76	245.00	-22.8	2,163	-1.05%
2024/02/05	3.1	235.81	42	233.52	233.50	-38.9	2,141	-1.82%
2024/02/02	8	240.06	23.2	238.93	238.00	-15.2	2,138	-0.71%
2024/02/01	9	229.22	5	228.90	230.00	4	2,123	0.19%
2024/01/31	11	233.59	5	232.20	231.50	6	2,121	0.28%
2024/01/30	14	239.86	25.1	241.51	237.50	-11.1	2,110	-0.53%
2024/01/29	16	234.31	7	233.93	233.50	9	2,095	0.43%
2024/01/26	3	239.00	4	239.13	236.00	-1	2,099	-0.05%
2024/01/25	3	243.33	5.2	243.98	243.00	-2.2	2,110	-0.10%
2024/01/24	5.3	241.40	6	241.67	239.50	-0.7	2,104	-0.03%
2024/01/23	3	245.83	22	241.82	241.50	-19	2,105	-0.90%
2024/01/22	30	247.00	28	247.55	247.50	2	2,099	0.10%
2024/01/19	11.2	236.63	7	236.93	238.50	4.2	2,081	0.20%
2024/01/18	19	229.45	12	228.79	229.50	7	2,075	0.34%
2024/01/17	7	241.07	28	238.22	236.50	-21	2,062	-1.02%
2024/01/16	2.1	237.24	2	237.75	238.00	0.1	2,063	0.00%
2024/01/15	10	240.05	4.1	241.78	240.50	5.9	2,065	0.29%
2024/01/12	11.1	241.55	2.1	239.56	238.50	9	2,073	0.43%
2024/01/11	14	244.18	12.1	244.41	246.00	2	2,062	0.10%
2024/01/10	8.3	241.51	3	240.33	237.00	5.3	2,060	0.26%
2024/01/09	24.2	244.22	26.2	244.65	243.00	-2	2,045	-0.10%
2024/01/08	3	231.51	1	230.50	234.50	2	2,011	0.10%
2024/01/05	4.1	233.18	2	232.75	231.00	2.1	2,036	0.10%
2024/01/04	6.2	239.30	3	240.00	235.50	3.2	2,031	0.16%
2024/01/03	8	244.62	5.2	246.56	243.50	2.8	2,027	0.14%
2024/01/02	24.7	251.73	7.3	247.41	247.00	17.4	2,022	0.86%
2023/12/29	6	256.25	64	254.32	257.00	-58	2,007	-2.89%
2023/12/28	13.1	254.50	8	255.06	254.50	5.1	2,003	0.25%
2023/12/27	14	258.25	21.3	258.16	258.00	-7.2	2,001	-0.36%
2023/12/26	9	256.88	11.2	255.31	252.00	-2.2	1,991	-0.11%
2023/12/25	15.6	254.00	9.1	253.78	254.50	6.5	1,983	0.33%
2023/12/22	40.6	257.34	21.6	257.96	254.50	19	1,970	0.96%
2023/12/21	25.3	254.99	62.1	255.35	255.00	-36.8	1,942	-1.89%
2023/12/20	37.1	253.84	37.6	253.78	250.50	-0.5	1,902	-0.02%
2023/12/19	52	248.38	72.8	246.65	251.00	-20.8	1,830	-1.14%
2023/12/18	119.2	243.42	85.2	247.35	245.50	34	1,756	1.94%	大買/
2023/12/15	34.2	232.22	56.3	229.70	234.00	-22.1	1,707	-1.30%
2023/12/14	22.1	227.45	25	226.82	227.50	-3	1,628	-0.18%
2023/12/13	41.1	230.31	30.1	227.95	225.00	11	1,613	0.68%
2023/12/12	20.4	227.32	33.1	228.84	225.50	-12.7	1,580	-0.80%
2023/12/11	54.1	232.14	36	234.40	232.00	18.1	1,572	1.15%
2023/12/08	85	233.88	95.9	237.11	230.00	-10.8	1,519	-0.71%
2023/12/07	132.3	222.57	114.6	221.95	221.00	17.7	1,390	1.27%	大買/大賣/
2023/12/06	28	211.63	50.2	215.63	218.50	-22.2	1,275	-1.74%
2023/12/05	2.3	199.46	7	198.86	199.00	-4.7	1,216	-0.39%
2023/12/04	5	208.50	3.5	206.79	206.00	1.5	1,212	0.13%
2023/12/01	6.2	210.39	7.1	210.07	209.50	-0.9	1,212	-0.07%
2023/11/30	20.1	212.08	23.3	212.54	213.00	-3.2	1,208	-0.26%
2023/11/29	42.1	209.13	40.2	209.42	210.00	1.9	1,183	0.16%
2023/11/28	0.1	198.80	6	198.17	199.50	-5.9	1,149	-0.52%
2023/11/27	3.3	197.51	24	197.50	195.50	-20.8	1,152	-1.80%
2023/11/24	13.2	202.76	13	202.54	201.00	0.2	1,151	0.02%
2023/11/22	79.4	211.99	61	211.05	207.50	18.4	1,126	1.63%
2023/11/21	7	203.86	15.2	206.71	210.00	-8.2	1,021	-0.80%
2023/11/20	9	191.28	3	191.00	191.00	6	1,015	0.59%
2023/11/17	49	193.18	13	193.04	192.50	36	1,031	3.49%
2023/11/16	10	188.75	9	190.72	188.50	1	1,071	0.09%
2023/11/15	1	192.00	2	188.50	188.50	-1	1,149	-0.09%
2023/11/14	7	187.36	26	185.90	189.50	-19	1,285	-1.48%
2023/11/13	3	186.50	3	186.83	187.00	0	1,322	0.00%
2023/11/10	3	183.50	2	184.75	184.50	1	1,333	0.08%
2023/11/09	15.1	186.93	10	185.95	185.00	5.1	1,342	0.38%
2023/11/08	11	190.37	8	188.00	188.00	3	1,346	0.22%
2023/11/07	1.1	189.00	0	0.00	191.50	1.1	1,369	0.08%
2023/11/06	1	190.00	0	0.00	189.00	1	1,414	0.07%
2023/11/03	25	191.78	17	190.82	186.50	8	1,442	0.55%
2023/11/02	14.1	190.46	19	190.76	191.00	-4.9	1,475	-0.33%
2023/11/01	3	180.82	6.2	180.57	180.50	-3.1	1,518	-0.20%
2023/10/31	1.3	182.25	4	183.00	180.00	-2.7	1,553	-0.18%
2023/10/30	4.1	187.53	0	0.00	186.50	4.1	1,597	0.26%
2023/10/27	6	190.33	8	191.19	189.50	-2	1,637	-0.12%
2023/10/26	11.1	189.37	5.1	188.30	188.50	6	1,693	0.35%
2023/10/25	10.3	193.51	7	192.64	193.00	3.3	1,723	0.19%
2023/10/24	7	188.07	14.1	187.70	191.50	-7.1	1,765	-0.40%
2023/10/23	7.3	186.36	7	187.36	184.00	0.3	1,850	0.02%
2023/10/20	3.3	184.96	1	187.00	185.00	2.3	1,987	0.11%
2023/10/19	1.1	191.09	18	191.14	191.00	-16.9	2,060	-0.82%
2023/10/18	5.4	192.24	8.8	193.51	191.00	-3.4	2,179	-0.16%
2023/10/17	3	203.50	1	205.00	202.00	2	2,251	0.09%
2023/10/16	4.1	201.89	3	203.00	204.50	1.1	2,386	0.04%
2023/10/13	32.2	207.61	11	204.05	204.00	21.2	2,596	0.82%
2023/10/12	9	218.11	11.3	217.44	219.00	-2.3	2,725	-0.08%
2023/10/11	7.1	214.83	10	212.15	209.00	-2.9	2,819	-0.10%
2023/10/06	10	216.50	0	0.00	217.00	10	3,056	0.33%
2023/10/05	0	0.00	0.3	217.79	218.50	-0.3	3,280	-0.01%
2023/10/04	2.4	212.03	35	212.64	215.00	-32.6	3,427	-0.95%
2023/10/03	6.4	218.47	1	218.00	219.00	5.4	3,468	0.15%
2023/10/02	6	219.25	12.4	217.84	219.50	-6.4	3,504	-0.18%
2023/09/28	9	215.66	14	215.21	212.00	-5	3,569	-0.14%
2023/09/27	38.3	214.75	5	214.10	217.00	33.3	3,638	0.91%
2023/09/26	13	211.92	21.5	212.61	211.00	-8.5	3,804	-0.22%
2023/09/25	26	209.13	5.4	209.51	208.00	20.6	3,875	0.53%
2023/09/22	10	210.75	15	210.47	211.50	-5	3,908	-0.13%
2023/09/21	13.1	206.86	23.2	204.90	205.50	-10.1	3,976	-0.25%
2023/09/20	45.1	211.44	38	211.91	211.00	7.1	3,988	0.18%
2023/09/19	6.1	203.24	7	203.64	201.00	-0.9	3,970	-0.02%
2023/09/18	11.4	203.60	2.1	203.46	202.00	9.2	4,067	0.23%
2023/09/15	11.1	208.38	8.7	209.51	210.00	2.4	4,183	0.06%
2023/09/14	21.1	205.36	18.1	206.33	206.00	3	4,245	0.07%
2023/09/13	1	205.01	4.3	207.17	206.50	-3.3	4,296	-0.08%
2023/09/12	5.1	209.19	4	209.50	208.00	1.1	4,400	0.02%
2023/09/11	17.9	213.46	12.6	213.41	211.00	5.3	4,471	0.12%
2023/09/08	12.2	218.54	4	218.50	217.00	8.2	4,561	0.18%
2023/09/07	7.2	219.58	19.6	220.47	221.00	-12.4	4,725	-0.26%
2023/09/06	8	223.75	6	225.33	222.50	2	4,897	0.04%
2023/09/05	6.3	226.43	2	228.25	224.50	4.3	4,959	0.09%
2023/09/04	25.1	226.16	5	227.40	229.00	20.1	5,055	0.40%
2023/09/01	7.3	228.35	21	228.60	227.00	-13.7	5,073	-0.27%
2023/08/31	5.1	233.07	5.1	232.60	234.00	0.1	5,113	0.00%
2023/08/30	10	239.30	6.4	237.96	237.00	3.6	5,148	0.07%
2023/08/29	9.1	234.86	7.1	235.06	234.00	2	5,226	0.04%
2023/08/28	5.2	235.45	1.3	236.86	237.00	3.9	5,230	0.07%
2023/08/25	22.9	242.60	5	243.70	239.50	17.9	5,297	0.34%
2023/08/24	36.7	258.32	31.1	259.03	251.50	5.6	5,381	0.10%
2023/08/23	7.2	252.33	10	252.35	250.00	-2.8	5,386	-0.05%
2023/08/22	22.2	257.51	35.2	256.91	254.50	-13	5,486	-0.24%
2023/08/21	59	247.58	72.2	246.80	250.00	-13.2	5,467	-0.24%
2023/08/18	98.2	262.58	80.6	262.48	256.50	17.7	5,384	0.33%
2023/08/17	24	248.10	17.1	248.09	250.50	6.9	5,242	0.13%
2023/08/16	5.1	233.33	7	231.07	235.50	-1.9	5,198	-0.04%
2023/08/15	4	228.63	4.1	228.02	228.50	-0.1	5,186	0.00%
2023/08/14	4.1	225.20	6.1	222.66	225.00	-2	5,178	-0.04%
2023/08/11	21.1	229.50	20.1	228.69	226.50	1.1	5,167	0.02%
2023/08/10	15.3	230.93	15.2	230.77	233.00	0.1	5,141	0.00%
2023/08/09	16	237.97	61	239.07	241.00	-45	5,096	-0.88%
2023/08/08	58	243.04	16.6	241.86	243.00	41.4	5,064	0.82%
2023/08/07	42	241.76	34.2	244.01	242.00	7.8	5,013	0.16%
2023/08/04	25	233.42	19	234.34	233.50	6	4,954	0.12%
2023/08/02	41.4	234.85	38.1	234.44	232.50	3.3	4,919	0.07%
2023/08/01	19.1	248.28	25.4	248.54	247.50	-6.3	4,868	-0.13%
2023/07/31	54.4	256.90	54.3	254.74	253.00	0.2	4,825	0.00%
2023/07/28	34	259.35	34	260.90	262.50	0	4,767	0.00%
2023/07/27	37	258.82	28.1	259.47	258.00	9	4,732	0.19%
2023/07/26	81.4	263.65	210.5	262.69	261.00	-129.1	4,685	-2.75%	大賣/鉅額交易
2023/07/25	138	282.46	101.5	281.36	272.00	36.4	4,593	0.79%	大買/大賣/
2023/07/24	132.8	274.22	126.6	275.56	275.00	6.2	4,448	0.14%	大買/大賣/
2023/07/21	140.2	277.40	118.2	277.41	277.00	22	4,361	0.50%	大買/大賣/
2023/07/20	71.1	276.85	186.8	271.60	273.50	-115.7	4,252	-2.72%	大賣/鉅額交易
2023/07/19	123.5	289.43	115.3	288.75	280.50	8.2	4,158	0.20%	大買/大賣/
2023/07/18	364.3	281.77	162.8	281.65	286.00	201.5	4,029	5.00%	大買/大賣/鉅額交易
2023/07/17	90.2	269.69	84.3	268.56	272.00	6	3,817	0.16%
2023/07/14	61.2	252.33	69.1	253.08	257.50	-7.8	3,659	-0.21%
2023/07/13	316.7	261.72	295.4	262.62	248.50	21.3	3,559	0.60%	大買/大賣/
2023/07/12	202	256.57	187.7	257.02	257.00	14.3	3,311	0.43%	大買/大賣/
2023/07/11	57.3	243.03	90.2	245.46	250.00	-32.9	3,085	-1.07%
2023/07/10	20.1	226.95	37.1	227.04	227.50	-17	2,937	-0.58%
2023/07/07	30.4	223.12	25	224.34	222.00	5.3	2,909	0.18%
2023/07/06	57.2	228.97	64.2	227.88	226.50	-7	2,871	-0.24%
2023/07/05	61.5	226.57	26.1	228.60	225.00	35.4	2,790	1.27%
2023/07/04	78.3	233.46	151.8	234.25	236.50	-73.5	2,709	-2.71%	大賣/
2023/07/03	66	227.33	67	229.46	221.00	-1	2,530	-0.04%
2023/06/30	52.2	221.65	62	221.97	222.50	-9.8	2,435	-0.40%
2023/06/29	75.2	220.20	91.3	219.00	220.50	-16.1	2,393	-0.67%
2023/06/28	30.1	211.53	35.2	211.30	209.00	-5.1	2,311	-0.22%
2023/06/27	45.1	211.01	44.1	210.19	208.00	1	2,290	0.04%
2023/06/26	79.3	222.90	96	225.34	216.50	-16.8	2,245	-0.75%
2023/06/21	122.5	233.37	112.5	232.82	230.00	10	2,154	0.46%	大買/大賣/
2023/06/20	52.4	219.03	53.3	222.02	222.00	-0.9	2,036	-0.05%
2023/06/19	71.1	223.49	89.8	223.39	224.00	-18.7	1,980	-0.94%
2023/06/16	62.4	219.70	94.5	219.07	217.50	-32.2	1,924	-1.67%
2023/06/15	89.8	213.17	67.1	212.12	208.50	22.6	1,825	1.24%
2023/06/14	95.4	213.17	72.2	211.33	208.50	23.2	1,766	1.31%
2023/06/13	170.3	225.37	130.8	224.05	226.50	39.5	1,681	2.35%	大買/大賣/
2023/06/12	189.3	217.10	218.1	218.82	219.50	-28.9	1,533	-1.88%	大買/大賣/
2023/06/09	25	191.74	69.3	198.64	201.00	-44.3	1,388	-3.19%
2023/06/08	50.1	179.28	142.5	179.20	183.00	-92.4	1,345	-6.87%	大賣/
2023/06/07	31	168.18	58.3	169.17	168.00	-27.3	1,299	-2.10%
2023/06/06	37	167.66	44.1	167.55	167.00	-7.1	1,276	-0.56%
2023/06/05	22	165.05	43.1	165.93	166.00	-21	1,248	-1.68%
2023/06/02	72.1	161.27	94	163.01	162.50	-21.9	1,210	-1.81%
2023/06/01	23.1	155.83	32	157.20	157.50	-8.9	1,135	-0.79%
2023/05/31	57	159.78	89	160.43	158.50	-32	1,124	-2.85%
2023/05/30	138	157.82	144.2	158.39	155.00	-6.2	1,050	-0.59%	大買/大賣/
2023/05/29	111.1	155.95	47	155.03	154.00	64	968	6.61%	大買/
2023/05/26	109.1	151.97	154.7	152.97	152.00	-45.5	1,035	-4.40%	大買/大賣/
2023/05/25	41.1	144.24	21.2	144.39	142.50	19.9	1,025	1.94%
2023/05/24	4	138.00	3.1	138.17	138.50	0.9	995	0.09%
2023/05/23	0	0.00	1	138.50	139.00	-1	1,002	-0.10%
2023/05/22	9	138.28	10	138.45	138.00	-1	1,019	-0.10%
2023/05/19	5	137.20	4	137.25	137.50	1	1,023	0.10%
2023/05/18	12.2	136.75	7	136.57	136.50	5.2	1,048	0.49%
2023/05/17	7	134.64	1.1	134.60	136.50	6	1,049	0.57%
2023/05/16	1	134.50	0	0.00	135.00	1	1,057	0.09%
2023/05/15	5	131.00	0	0.00	131.00	5	1,117	0.45%
2023/05/12	3.1	132.16	9	132.44	133.00	-5.9	1,125	-0.52%
2023/05/11	8	130.56	8	131.44	131.50	0	1,129	0.00%
2023/05/10	3	132.50	9	133.00	132.50	-6	1,140	-0.53%
2023/05/09	1	134.00	17	132.68	134.00	-16	1,161	-1.38%
2023/05/08	0	0.00	6	134.00	134.00	-6	1,169	-0.51%
2023/05/05	6	132.00	4	132.88	132.00	2	1,193	0.17%
2023/05/04	6	131.92	1	132.00	132.00	5	1,223	0.41%
2023/05/03	5.1	133.70	1	133.00	133.00	4.1	1,255	0.32%
2023/05/02	0	0.00	11.1	135.55	137.00	-11.1	1,264	-0.87%
2023/04/28	5	132.81	14.1	134.57	135.50	-9	1,294	-0.70%
2023/04/27	2	130.25	3	131.50	132.00	-1	1,293	-0.08%
2023/04/26	1	128.00	3	129.67	131.50	-2	1,329	-0.15%
2023/04/25	15.4	130.85	1	132.50	129.00	14.4	1,384	1.04%
2023/04/24	2.1	134.50	4	135.38	135.50	-1.9	1,384	-0.14%
2023/04/21	21.3	133.63	0	0.00	131.50	21.3	1,429	1.49%
2023/04/20	3.1	136.87	7.1	137.37	136.50	-4	1,457	-0.27%
2023/04/19	6.1	139.58	16	138.94	138.00	-9.9	1,510	-0.66%
2023/04/18	20.7	141.78	1.1	140.78	140.50	19.6	1,537	1.27%
2023/04/17	4	143.75	5.1	143.81	144.00	-1.1	1,632	-0.07%
2023/04/14	5.2	142.11	2	142.50	142.00	3.2	1,689	0.19%
2023/04/13	5	142.80	2	143.00	142.50	3	1,863	0.16%
2023/04/12	22.2	145.30	37	145.54	145.00	-14.8	1,915	-0.77%
2023/04/11	14	143.21	7	143.50	143.00	7	1,988	0.35%
2023/04/10	4	140.76	22	141.66	142.00	-18	1,991	-0.90%
2023/04/07	6	140.08	1	140.50	140.50	5	2,011	0.25%
2023/04/06	1	139.50	10	141.30	141.00	-9	2,040	-0.44%
2023/03/31	1	140.50	8	139.56	141.00	-7	2,067	-0.34%
2023/03/30	25	140.54	10	140.60	140.00	15	2,095	0.72%
2023/03/29	9	138.33	6	138.92	138.00	3	2,134	0.14%
2023/03/28	14	138.25	4.1	138.39	137.50	9.9	2,206	0.45%
2023/03/27	7	141.36	11	141.36	141.50	-4	2,252	-0.18%
2023/03/24	13	141.12	21	142.40	141.00	-8	2,394	-0.33%
2023/03/23	19	141.11	11	141.27	141.00	8	2,797	0.29%
2023/03/22	15	139.90	17.1	140.59	140.50	-2.1	2,910	-0.07%
2023/03/21	30	137.57	14	138.07	138.00	16	2,924	0.55%
2023/03/20	3.1	138.67	6	138.83	139.00	-3	2,984	-0.10%
2023/03/17	10.1	135.25	6	135.67	136.00	4.1	2,987	0.14%
2023/03/16	6	134.84	6	136.17	134.50	0	2,982	0.00%
2023/03/15	19.3	137.46	11	138.05	136.50	8.3	2,981	0.28%
2023/03/14	25	138.66	22	140.75	138.00	3	2,968	0.10%
2023/03/13	46.1	136.18	37.2	136.85	139.50	8.9	2,949	0.30%
2023/03/10	74.5	140.89	48	140.66	141.00	26.5	2,948	0.90%
2023/03/09	11.1	151.42	4	152.63	150.50	7.1	2,966	0.24%
2023/03/08	12.4	150.76	12.2	151.74	151.00	0.2	2,983	0.01%
2023/03/07	4	155.25	3	154.50	154.50	1	3,007	0.03%
2023/03/06	10.4	156.93	4	156.88	156.50	6.4	3,201	0.20%
2023/03/03	0	0.00	6	157.50	156.50	-6	3,268	-0.18%
2023/03/02	0.1	155.00	8	154.75	155.00	-7.9	3,289	-0.24%
2023/03/01	34	153.78	29	154.43	154.50	5	3,350	0.15%
2023/02/24	181.1	164.56	97	162.44	158.50	84.1	3,358	2.50%	大買/
2023/02/23	39	162.37	112.2	164.45	168.00	-73.1	3,320	-2.20%	大賣/
2023/02/22	12	150.00	13	151.92	153.00	-1	3,407	-0.03%
2023/02/21	10.1	153.70	6	153.17	153.00	4.1	3,643	0.11%
2023/02/20	10	152.45	18	153.11	154.00	-8	3,685	-0.22%
2023/02/17	4	150.38	3	149.50	150.50	1	3,674	0.03%
2023/02/16	33	152.50	19	152.26	150.00	14	3,692	0.38%
2023/02/15	4	148.87	3	147.00	147.00	1	3,727	0.03%
2023/02/14	10	150.20	14	149.86	149.00	-4	3,735	-0.11%
2023/02/13	92.1	153.78	80.1	151.88	149.00	12	3,751	0.32%
2023/02/10	7	148.29	3	148.83	148.00	4	3,716	0.11%
2023/02/09	8	152.00	6	151.42	151.00	2	3,776	0.05%
2023/02/08	8	153.44	11.5	152.68	152.00	-3.5	3,802	-0.09%
2023/02/07	12	150.08	26	151.52	152.50	-14	3,809	-0.37%
2023/02/06	12	146.58	11	148.00	149.00	1	3,798	0.03%
2023/02/03	18	148.50	8	147.13	147.00	10	3,805	0.26%
2023/02/02	20.1	152.45	15	152.83	151.50	5.1	3,800	0.13%
2023/02/01	14	152.82	8.4	153.10	152.00	5.6	3,795	0.15%
2023/01/31	10	149.65	24	149.15	151.50	-14	3,832	-0.37%
2023/01/30	24.3	151.26	25	150.30	150.00	-0.7	3,953	-0.02%
2023/01/17	15	146.87	4	146.88	145.50	11	4,033	0.27%
2023/01/16	47	149.03	37	148.74	147.50	10	4,084	0.24%
2023/01/13	53.5	148.63	77	148.64	146.50	-23.5	4,062	-0.58%
2023/01/12	11	148.00	9.1	147.93	145.00	1.9	4,054	0.05%
2023/01/11	64.1	148.89	29	148.71	147.50	35.1	4,116	0.85%
2023/01/10	45	155.88	44	155.93	155.50	1	4,103	0.02%
2023/01/09	97	153.03	120	153.85	156.00	-23	4,065	-0.57%	大賣/
2023/01/06	22	149.43	21.1	149.22	150.00	0.9	4,016	0.02%
2023/01/05	104.1	151.56	83.5	152.07	147.00	20.6	3,990	0.52%	大買/
2023/01/04	42	149.80	36	149.29	149.00	6	3,891	0.15%
2023/01/03	145.1	148.73	179.3	149.24	149.00	-34.1	3,838	-0.89%	大買/大賣/
2022/12/30	54	143.07	49	142.44	142.00	5	3,662	0.14%
2022/12/29	64	142.63	88.1	142.13	143.00	-24.1	3,609	-0.67%
2022/12/28	18.4	136.63	10	138.20	135.00	8.4	3,518	0.24%
2022/12/27	15.1	140.29	21	140.74	139.50	-5.9	3,511	-0.17%
2022/12/26	25	140.58	21	139.69	138.50	4	3,492	0.11%
2022/12/23	23.1	138.04	27.5	137.88	140.50	-4.4	3,467	-0.13%
2022/12/22	26.5	133.50	84	134.02	136.50	-57.5	3,444	-1.67%
2022/12/21	94	134.37	61.1	137.00	133.00	32.9	3,430	0.96%
2022/12/20	122	138.79	77	139.89	135.50	45	3,393	1.33%	大買/
2022/12/19	61	141.61	44.5	141.09	141.00	16.5	3,335	0.49%
2022/12/16	112.2	149.04	108.2	147.97	148.50	3.9	3,307	0.12%	大買/大賣/
2022/12/15	421.6	150.18	408.3	150.26	151.00	13.3	3,199	0.41%	大買/大賣/
2022/12/14	62	137.94	153.2	140.04	143.50	-91.2	2,816	-3.24%	大賣/
2022/12/13	24	131.29	86	131.27	130.50	-62	2,739	-2.26%
2022/12/12	76	131.91	80.5	132.38	128.50	-4.5	2,744	-0.16%
2022/12/09	9	126.00	15.2	126.24	127.00	-6.2	2,693	-0.23%
2022/12/08	52	126.88	9	125.61	124.50	43	2,735	1.57%
2022/12/07	23.1	125.84	74	124.45	125.00	-50.9	2,884	-1.77%
2022/12/06	28	129.95	26	131.21	127.50	2	2,945	0.07%
2022/12/05	37	131.77	15	132.27	131.00	22	2,955	0.74%
2022/12/02	26.1	131.67	29	131.17	130.00	-3	2,944	-0.10%
2022/12/01	43	132.17	57.5	133.57	131.50	-14.4	2,919	-0.49%
2022/11/30	23.4	129.69	19	128.84	130.00	4.4	2,850	0.15%
2022/11/29	29	129.29	24.1	129.32	128.50	4.9	2,828	0.17%
2022/11/28	130.5	134.64	78.5	134.42	132.50	52	2,782	1.87%	大買/
2022/11/25	19	129.08	51.3	134.27	136.50	-32.3	2,588	-1.25%
2022/11/24	8.2	123.49	14.1	122.90	124.50	-5.9	2,510	-0.24%
2022/11/23	59.1	124.14	50.5	124.00	122.00	8.6	2,482	0.35%
2022/11/22	14.5	127.10	10	127.65	126.50	4.5	2,426	0.19%
2022/11/21	79	131.28	66	129.67	129.50	13	2,397	0.54%
2022/11/18	62	127.35	83.7	127.07	131.50	-21.6	2,315	-0.94%
2022/11/17	115.1	118.14	204.3	121.24	124.50	-89.2	2,118	-4.21%	大買/大賣/
2022/11/16	41	108.93	41	111.29	113.50	0	1,872	0.00%
2022/11/15	31	103.69	18	103.94	103.50	13	1,825	0.71%
2022/11/14	6	102.17	29	103.71	104.50	-23	1,821	-1.26%
2022/11/11	53	104.08	35	103.71	101.50	18	1,799	1.00%
2022/11/10	35	104.16	12	104.50	105.00	23	1,741	1.32%
2022/11/09	15	104.73	103	105.49	106.00	-88	1,735	-5.07%	大賣/
2022/11/08	16	104.25	28.2	104.78	102.00	-12.2	1,716	-0.71%
2022/11/07	73.2	104.60	87.1	104.75	103.50	-14	1,709	-0.82%
2022/11/04	47	102.18	13.1	101.18	101.00	33.9	1,644	2.06%
2022/11/03	3.2	101.39	15	101.71	103.00	-11.8	1,621	-0.73%
2022/11/02	6	99.85	10	100.60	101.00	-4	1,601	-0.25%
2022/11/01	17	97.69	15	98.24	99.20	2	1,594	0.13%
2022/10/31	9	99.01	8	99.75	98.00	1	1,580	0.06%
2022/10/28	11	100.88	10	100.70	98.80	1	1,564	0.06%
2022/10/27	33	102.12	33	102.55	102.50	0	1,543	0.00%
2022/10/26	106	102.68	111.5	102.67	100.50	-5.5	1,477	-0.37%	大買/大賣/
2022/10/25	74	99.45	79.1	99.48	99.10	-5.1	1,347	-0.38%
2022/10/24	39.1	98.42	48.4	97.79	98.00	-9.3	1,248	-0.75%
2022/10/21	6	91.73	8	92.33	91.40	-2	1,193	-0.17%
2022/10/20	41	94.27	39.1	94.25	91.40	1.9	1,184	0.16%
2022/10/19	59.1	95.94	77.1	95.58	94.70	-18	1,149	-1.57%
2022/10/18	26	92.23	34	91.54	91.00	-8	1,074	-0.74%
2022/10/17	3	84.70	2	85.35	86.70	1	1,053	0.09%
2022/10/14	5.2	86.55	10	86.88	87.40	-4.8	1,062	-0.45%
2022/10/13	19.2	82.65	1	82.30	83.00	18.2	1,078	1.69%
2022/10/12	2	85.06	7	85.46	85.90	-5	1,123	-0.44%
2022/10/11	33.4	85.80	1	86.70	85.10	32.4	1,124	2.88%
2022/10/07	3	88.70	2	89.30	88.80	1	1,120	0.09%
2022/10/06	8	89.74	4	89.85	89.90	4	1,128	0.35%
2022/10/05	0.1	90.90	7	89.61	89.70	-6.9	1,136	-0.61%
2022/10/04	4	88.58	6	89.03	88.90	-2	1,138	-0.18%
2022/10/03	10	85.64	4	85.55	85.90	6	1,146	0.52%
2022/09/30	9.1	83.60	0	0.00	85.30	9.1	1,152	0.79%
2022/09/29	9	85.43	10.2	85.70	85.50	-1.2	1,154	-0.10%
2022/09/28	28.5	86.08	29.1	86.15	83.20	-0.6	1,153	-0.05%
2022/09/27	32	87.02	4	87.58	88.00	28	1,148	2.44%
2022/09/26	14.4	87.99	11.3	87.80	86.50	3.1	1,141	0.27%
2022/09/23	36.5	92.39	16.2	91.49	91.10	20.3	1,135	1.79%
2022/09/22	47	94.11	20	94.63	93.20	27	1,114	2.43%
2022/09/21	42.4	99.60	22	98.52	97.30	20.4	1,078	1.89%
2022/09/20	55.1	104.56	27.1	103.83	103.00	28	1,048	2.67%
2022/09/19	38	106.60	18.2	106.66	108.50	19.8	1,008	1.96%
2022/09/16	18.1	105.39	22	105.34	103.00	-3.9	979	-0.40%
2022/09/15	62.3	108.69	74.1	108.55	107.00	-11.7	962	-1.22%
2022/09/14	131.5	108.73	128.9	108.41	108.00	2.6	919	0.28%	大買/大賣/
2022/09/13	61.2	105.77	44	105.66	107.00	17.1	772	2.22%
2022/09/12	6	99.97	41.3	98.80	100.00	-35.3	721	-4.90%
2022/09/08	7	90.86	5	90.26	91.00	2	745	0.27%
2022/09/07	3.1	88.00	2.2	88.93	88.50	0.9	746	0.13%
2022/09/06	12.1	90.10	30	89.87	88.90	-17.9	750	-2.38%
2022/09/05	7	91.74	5	91.52	91.50	2	756	0.26%
2022/09/02	11	94.21	3.3	95.08	93.60	7.8	763	1.02%
2022/09/01	31.7	94.76	17	94.82	94.50	14.7	765	1.92%
2022/08/31	6	95.50	4.3	95.88	96.60	1.7	763	0.22%
2022/08/30	10	94.86	10.2	95.05	95.20	-0.2	765	-0.02%
2022/08/29	26.3	95.34	14	94.79	95.10	12.3	762	1.61%
2022/08/26	16.4	101.75	18	103.75	100.00	-1.6	750	-0.21%
2022/08/25	25.3	102.69	44	102.44	103.50	-18.7	742	-2.52%
2022/08/24	1	98.30	6	98.30	98.30	-5	732	-0.68%
2022/08/23	2	99.60	2	100.20	99.50	0	732	0.00%
2022/08/22	23.4	100.47	5.3	100.06	99.60	18.1	739	2.45%
2022/08/19	3	102.00	3.2	101.38	102.00	-0.2	747	-0.03%
2022/08/18	4	100.05	4	101.00	100.50	0	761	0.00%
2022/08/17	1	100.00	4	100.00	100.50	-3	763	-0.39%
2022/08/16	2	99.05	5	98.74	99.00	-3	765	-0.39%
2022/08/15	9	98.39	22.2	97.88	98.80	-13.2	764	-1.73%
2022/08/12	28	93.23	18	93.76	95.90	10	760	1.31%
2022/08/11	9	94.39	4.1	95.23	95.10	4.9	738	0.67%
2022/08/10	72.1	94.39	2.1	94.50	94.10	70	738	9.47%
2022/08/09	2	96.00	1	96.70	96.50	1	734	0.14%
2022/08/08	6	95.93	0	0.00	96.20	6	736	0.81%
2022/08/05	1	98.00	14	97.73	98.30	-13	744	-1.74%
2022/08/04	10	94.27	11	94.91	94.70	-1	751	-0.13%
2022/08/03	21	95.32	50	96.03	95.50	-29	761	-3.81%
2022/08/02	28.5	95.31	10	95.70	95.80	18.5	773	2.39%
2022/08/01	7.1	99.03	0	0.00	98.50	7.1	784	0.90%
2022/07/29	22	102.20	30.3	100.73	100.00	-8.3	788	-1.06%
2022/07/28	6	98.35	4	97.40	97.30	2	783	0.26%
2022/07/27	15	96.45	8	97.09	98.40	7	786	0.89%
2022/07/26	46	100.51	10	97.05	96.40	36	795	4.53%
2022/07/25	4.4	102.61	5	102.20	102.00	-0.6	790	-0.08%
2022/07/22	20	104.60	3	106.00	104.00	17	794	2.14%
2022/07/21	5	105.30	12	104.38	105.50	-7	799	-0.87%
2022/07/20	3	104.33	11.5	104.01	101.00	-8.5	800	-1.06%
2022/07/19	90	104.00	23	103.61	102.50	67	785	8.53%
2022/07/18	2	99.10	3	99.44	99.50	-1	734	-0.14%
2022/07/15	3	95.23	4	96.53	96.50	-1	732	-0.14%
2022/07/14	12.5	94.39	4	95.55	96.10	8.5	731	1.16%
2022/07/13	5	107.70	5	107.30	107.00	0	724	0.00%
2022/07/12	3.3	102.35	1	103.00	103.00	2.3	722	0.32%
2022/07/11	11	108.09	1	106.50	105.50	10	722	1.39%
2022/07/08	5.1	112.90	10	112.75	113.50	-4.9	714	-0.69%
2022/07/07	2	107.25	2	108.00	109.00	0	708	0.00%
2022/07/06	1.2	106.00	2	105.50	105.50	-0.8	708	-0.11%
2022/07/05	3	106.83	3	109.33	106.50	0	716	0.00%
2022/07/04	3	104.50	14	104.11	105.00	-11	736	-1.49%
2022/07/01	7	106.86	6	106.92	105.50	1	749	0.14%
2022/06/30	15	110.83	16	109.09	109.00	-1	771	-0.13%
2022/06/29	4	113.63	4	115.00	114.50	0	805	0.00%
2022/06/28	5	117.40	7	117.07	116.00	-2	892	-0.22%
2022/06/27	6	120.17	8	119.94	120.00	-2	903	-0.22%
2022/06/24	6	117.92	4	117.25	116.00	2	902	0.22%
2022/06/23	8	115.81	8	115.38	115.00	0	898	0.00%
2022/06/22	18	117.39	15.2	116.37	115.00	2.9	903	0.32%
2022/06/21	9.1	120.63	9	121.06	121.00	0.1	899	0.01%
2022/06/20	45.4	119.94	46	119.70	117.50	-0.6	892	-0.07%
2022/06/17	63	125.51	42	124.02	123.00	21	872	2.41%
2022/06/16	8.2	137.85	6.4	135.65	135.00	1.7	828	0.21%
2022/06/15	8	140.19	7	139.14	138.50	1	854	0.12%
2022/06/14	10.3	139.17	9	139.22	142.50	1.3	874	0.15%
2022/06/13	30.3	144.07	16	144.16	142.50	14.3	873	1.64%
2022/06/10	21	150.98	5	150.50	150.50	16	876	1.83%
2022/06/09	1.2	153.68	4	154.13	154.00	-2.8	918	-0.31%
2022/06/08	4	153.25	6	153.67	151.50	-2	978	-0.20%
2022/06/07	1	150.50	2	151.00	151.00	-1	1,012	-0.10%
2022/06/06	4	151.13	1	150.51	150.50	3	1,027	0.29%
2022/06/02	7	151.93	3	152.50	152.50	4	1,061	0.38%
2022/06/01	3	154.50	3	154.83	154.50	0	1,100	0.00%
2022/05/31	7	153.79	7	153.21	153.50	0	1,146	0.00%
2022/05/30	1	151.00	12.1	153.75	156.00	-11.1	1,165	-0.95%
2022/05/27	8	147.44	8.2	147.49	148.00	-0.2	1,184	-0.02%
2022/05/26	34.6	146.95	14	146.61	143.50	20.6	1,233	1.67%
2022/05/25	1.1	148.61	17.2	150.58	149.50	-16.1	1,256	-1.28%
2022/05/24	11	149.05	18	149.06	148.50	-7	1,275	-0.55%
2022/05/23	7.4	152.99	0	152.50	153.00	7.4	1,299	0.57%
2022/05/20	14	154.82	1	154.50	154.00	13	1,348	0.96%
2022/05/19	7	157.50	1	156.00	158.00	6	1,365	0.44%
2022/05/18	0.2	159.00	0	0.00	159.50	0.2	1,390	0.01%
2022/05/17	1.1	159.86	6.1	158.58	160.00	-5	1,390	-0.36%
2022/05/16	3.3	156.77	1	154.50	155.00	2.3	1,399	0.16%
2022/05/13	0.3	156.85	11	155.73	157.50	-10.7	1,408	-0.76%
2022/05/12	13.2	151.08	10	149.65	149.00	3.2	1,412	0.23%
2022/05/11	6	153.67	8	154.56	155.00	-2	1,415	-0.14%
2022/05/10	2.1	151.02	2	152.50	154.00	0.1	1,414	0.01%
2022/05/09	13	152.65	4	152.25	151.00	9	1,421	0.64%
2022/05/06	11	158.05	6	158.67	158.50	5	1,431	0.35%
2022/05/05	4	164.50	5	165.30	164.00	-1	1,433	-0.07%
2022/05/04	2	161.03	11	162.41	162.50	-9	1,444	-0.62%
2022/05/03	28.3	159.90	2	158.75	159.50	26.3	1,460	1.80%
2022/04/29	6.1	167.17	5	170.40	166.00	1.1	1,462	0.08%
2022/04/28	8.2	165.05	8	167.25	165.00	0.2	1,469	0.01%
2022/04/27	27.1	160.09	25	161.66	166.50	2.1	1,474	0.14%
2022/04/26	12	161.96	8	164.38	167.00	4	1,459	0.27%
2022/04/25	9.4	165.13	11	164.05	164.00	-1.6	1,454	-0.11%
2022/04/22	1	172.00	0	0.00	172.00	1	1,457	0.07%
2022/04/21	6	174.25	3	174.50	172.50	3	1,467	0.20%
2022/04/20	1	173.50	1	175.00	176.50	0	1,475	0.00%
2022/04/19	0.2	172.50	3	174.30	174.50	-2.9	1,485	-0.19%
2022/04/18	2	167.25	2	170.25	171.00	0	1,527	0.00%
2022/04/15	8.5	170.02	5	169.50	170.00	3.5	1,543	0.22%
2022/04/14	4.1	177.38	3	179.66	176.00	1	1,597	0.07%
2022/04/13	0.3	174.25	0	176.50	175.50	0.3	1,687	0.01%
2022/04/12	8.2	173.84	5	172.90	174.50	3.2	1,726	0.18%
2022/04/11	14.2	176.56	13	178.08	177.00	1.2	1,752	0.07%
2022/04/08	23.6	182.58	12	182.25	180.50	11.6	1,774	0.65%
2022/04/07	14.3	187.81	14	186.21	186.50	0.2	1,768	0.01%
2022/04/06	35.6	194.42	12	194.92	192.50	23.6	1,780	1.32%
2022/04/01	28	207.63	51	208.15	205.50	-23	1,798	-1.28%
2022/03/31	88.1	212.36	55.3	213.20	215.00	32.8	1,793	1.83%
2022/03/30	8.1	202.17	11	202.91	202.50	-3	1,814	-0.16%
2022/03/29	5.1	200.18	3	199.50	199.50	2.1	1,825	0.11%
2022/03/28	2	200.49	5	198.40	201.00	-3	1,839	-0.16%
2022/03/25	7	200.50	4	199.25	198.00	3	1,862	0.16%
2022/03/24	5.3	199.87	2	199.25	199.00	3.3	1,882	0.18%
2022/03/23	3.3	201.21	3	200.00	199.00	0.3	1,911	0.02%
2022/03/22	11.1	197.33	8	199.56	200.00	3.1	2,015	0.15%
2022/03/21	0	0.00	1	205.00	203.00	-1	2,104	-0.05%
2022/03/18	5	200.70	4.2	202.74	203.50	0.8	2,212	0.04%
2022/03/17	9	203.39	22.2	203.83	203.50	-13.2	2,317	-0.57%
2022/03/16	4	196.25	4.1	196.71	196.50	-0.1	2,371	0.00%
2022/03/15	15.1	196.80	8	196.31	195.00	7.1	2,494	0.28%
2022/03/14	19.1	196.37	17	198.38	201.00	2	2,670	0.08%
2022/03/11	48.6	203.56	29.1	202.97	201.00	19.5	2,715	0.72%
2022/03/10	12.3	214.90	15.2	215.05	216.00	-2.8	2,708	-0.11%
2022/03/09	9.2	205.66	12.1	206.64	206.00	-2.9	2,721	-0.11%
2022/03/08	12.4	209.94	28	208.41	205.00	-15.6	2,793	-0.56%
2022/03/07	29.1	214.18	11	215.50	212.00	18.1	2,876	0.63%
2022/03/04	37.7	227.98	22	228.89	229.00	15.7	2,974	0.53%
2022/03/03	9.2	238.76	23	240.83	239.50	-13.8	2,985	-0.46%
2022/03/02	19.7	237.47	11	238.27	238.00	8.7	3,020	0.29%
2022/03/01	26	237.81	41.1	238.24	242.00	-15.1	3,105	-0.49%
2022/02/25	11	220.00	24.2	221.95	225.00	-13.2	3,078	-0.43%
2022/02/24	17.6	216.39	14	214.11	212.00	3.6	3,064	0.12%
2022/02/23	7.2	220.07	45	216.44	221.00	-37.8	3,108	-1.22%
2022/02/22	91.5	216.41	19	213.21	213.00	72.5	3,149	2.30%
2022/02/21	8	233.69	12	234.13	234.50	-4	3,198	-0.13%
2022/02/18	20.1	227.81	12	228.58	228.00	8.1	3,346	0.24%
2022/02/17	4.5	230.94	4	231.75	229.50	0.5	3,392	0.01%
2022/02/16	4	233.00	2	232.25	232.00	2	3,483	0.06%
2022/02/15	5	232.10	4	232.63	230.50	1	3,715	0.03%
2022/02/14	11.1	227.81	11	228.68	231.50	0.1	3,879	0.00%
2022/02/11	12	239.29	5	241.00	238.00	7	4,015	0.17%
2022/02/10	9	246.28	3	246.17	242.00	6	4,145	0.14%
2022/02/09	8.1	249.79	17	248.62	248.50	-8.9	4,286	-0.21%
2022/02/08	21	242.88	16	244.19	241.00	5	4,390	0.11%
2022/02/07	3	234.33	4	235.50	239.00	-1	4,385	-0.02%
2022/01/26	4	229.88	10	230.60	230.00	-6	4,406	-0.14%
2022/01/25	15	235.00	7	234.07	232.00	8	4,428	0.18%
2022/01/24	12	240.42	10	242.10	243.50	2	4,481	0.04%
2022/01/21	21.1	245.45	11	246.41	247.50	10.1	4,523	0.22%
2022/01/20	13	253.77	9	252.45	251.50	4	4,519	0.09%
2022/01/19	8	253.63	6	255.50	253.00	2	4,519	0.04%
2022/01/18	6	260.00	1	261.00	258.00	5	4,536	0.11%
2022/01/17	10	255.15	14	255.36	256.00	-4	4,551	-0.09%
2022/01/14	9	247.17	13	249.62	250.50	-4	4,571	-0.09%
2022/01/13	10.1	249.70	11	250.55	249.50	-0.9	4,698	-0.02%
2022/01/12	11	254.14	8	253.75	255.00	3	4,789	0.06%
2022/01/11	27	249.90	23	252.09	253.50	4	4,926	0.08%
2022/01/10	14	251.46	18	252.00	258.00	-4	4,988	-0.08%
2022/01/07	25.4	251.13	52	250.56	250.00	-26.6	4,977	-0.53%
2022/01/06	93	267.07	63.3	263.71	260.00	29.7	4,929	0.60%
2022/01/05	42.3	267.37	26	268.08	262.00	16.3	4,848	0.34%
2022/01/04	22.1	278.14	21.1	284.05	277.50	1.1	4,832	0.02%
2022/01/03	20.1	281.94	26	283.71	280.00	-6	4,833	-0.12%
2021/12/30	11	277.73	11	277.64	281.50	0	4,840	0.00%
2021/12/29	23	278.20	18	277.42	278.00	5	4,842	0.10%
2021/12/28	30	280.80	42.1	281.12	282.50	-12.1	4,828	-0.25%
2021/12/27	26.1	276.93	29	274.26	272.50	-2.9	4,794	-0.06%
2021/12/24	101.2	278.95	111	278.82	277.50	-9.8	4,773	-0.21%	大買/大賣/
2021/12/23	26	267.38	16	269.03	267.50	10	4,697	0.21%
2021/12/22	23	270.87	28.1	270.12	270.00	-5	4,711	-0.11%
2021/12/21	23	267.78	28	270.48	268.50	-5	4,777	-0.10%
2021/12/20	37	272.79	27.1	269.94	269.00	10	4,840	0.21%
2021/12/17	25.1	277.08	40.1	276.06	272.00	-15	4,866	-0.31%
2021/12/16	78	283.02	74.2	281.48	278.00	3.8	4,870	0.08%
2021/12/15	77	278.50	75.2	278.80	279.50	1.9	4,762	0.04%
2021/12/14	82.2	272.91	79.5	271.70	264.50	2.7	4,669	0.06%
2021/12/13	94.3	282.12	99	279.42	269.00	-4.7	4,557	-0.10%
2021/12/10	73.5	282.36	70.1	282.38	283.00	3.4	4,419	0.08%
2021/12/09	107.1	281.66	94.5	281.82	287.50	12.5	4,341	0.29%	大買/
2021/12/08	131.2	268.02	165.9	272.61	286.50	-34.7	4,216	-0.82%	大買/大賣/
2021/12/07	52.1	255.33	43	254.78	260.50	9.1	4,029	0.23%
2021/12/06	57.4	242.59	119	244.10	246.00	-61.6	3,943	-1.56%	大賣/
2021/12/03	45.1	250.19	52.4	250.98	250.50	-7.3	3,905	-0.19%
2021/12/02	60.1	249.72	54	248.82	246.50	6.1	3,886	0.16%
2021/12/01	115.4	247.45	124	248.47	250.00	-8.6	3,819	-0.22%	大買/大賣/
2021/11/30	122	239.98	70	241.44	239.00	52	3,705	1.40%	大買/
2021/11/29	51.1	224.69	41	223.98	226.00	10.1	3,576	0.28%
2021/11/26	61.2	231.95	40	231.24	227.00	21.2	3,527	0.60%
2021/11/25	67.1	243.80	69.6	242.20	236.00	-2.5	3,475	-0.07%
2021/11/24	23	233.87	19.1	233.31	229.50	3.9	3,362	0.12%
2021/11/23	20	233.43	23.1	233.41	231.00	-3.1	3,336	-0.09%
2021/11/22	33.6	237.18	20.1	239.11	239.00	13.5	3,327	0.41%
2021/11/19	42.3	243.58	70.1	243.12	240.50	-27.7	3,285	-0.84%
2021/11/18	81.2	251.71	75	249.51	248.00	6.2	3,237	0.19%
2021/11/17	86.9	245.60	141.2	250.23	258.50	-54.2	3,146	-1.72%	大賣/
2021/11/16	49.1	240.35	47	238.94	235.00	2	2,983	0.07%
2021/11/15	63	237.19	72.1	238.12	239.00	-9	2,925	-0.31%
2021/11/12	135.1	240.66	128.1	240.26	241.50	7	2,849	0.25%	大買/大賣/
2021/11/11	82	225.47	103.9	228.61	237.50	-21.9	2,615	-0.84%	大賣/
2021/11/10	86.4	206.30	98.2	208.28	216.00	-11.8	2,457	-0.48%
2021/11/09	77.1	202.63	160.5	203.61	205.50	-83.4	2,324	-3.59%	大賣/
2021/11/08	79.2	194.82	99.1	193.56	195.00	-19.9	2,192	-0.91%
2021/11/05	77	185.64	142.1	185.02	184.50	-65.1	2,081	-3.13%	大賣/
2021/11/04	30	179.78	14	177.39	178.00	16	1,971	0.81%
2021/11/03	36	179.26	28	178.61	180.50	8	1,963	0.41%
2021/11/02	14	177.04	20.4	177.61	177.50	-6.4	1,956	-0.33%
2021/11/01	62.1	178.99	37.6	180.47	180.00	24.5	1,924	1.28%
2021/10/29	65.1	172.78	40.1	173.50	173.50	25	1,860	1.34%
2021/10/28	10	165.05	6	165.83	163.50	4	1,818	0.22%
2021/10/27	6	167.67	6.3	167.34	168.00	-0.3	1,831	-0.01%
2021/10/26	14.1	166.57	13.5	167.44	167.00	0.6	1,879	0.03%
2021/10/25	9	164.94	4.3	166.23	166.00	4.7	1,881	0.25%
2021/10/22	23.1	168.37	59	168.03	170.00	-35.9	1,883	-1.91%
2021/10/21	116.1	177.42	99.4	179.33	169.50	16.6	1,892	0.88%	大買/
2021/10/20	76.1	178.86	44.5	177.94	183.00	31.5	1,785	1.77%
2021/10/19	110	179.10	108.5	179.38	183.00	1.5	1,690	0.09%	大買/大賣/
2021/10/18	28	169.20	72.8	171.23	177.50	-44.8	1,548	-2.89%
2021/10/15	4	161.88	3	160.83	161.50	1	1,456	0.07%
2021/10/14	14	159.14	9	159.17	159.50	5	1,460	0.34%
2021/10/13	5	157.00	34	158.01	158.00	-29	1,473	-1.97%
2021/10/12	16.4	155.34	29	156.47	154.50	-12.6	1,471	-0.86%
2021/10/08	20	164.35	28	166.30	162.00	-8	1,449	-0.55%
2021/10/07	28	163.10	63	163.94	162.00	-35	1,417	-2.47%
2021/10/06	29.7	159.93	16	159.75	156.50	13.7	1,387	0.98%
2021/10/05	1	153.50	4	157.75	161.50	-3	1,400	-0.21%
2021/10/04	12	152.50	48.2	153.72	155.50	-36.2	1,405	-2.58%
2021/10/01	16.6	153.71	15	152.73	152.00	1.6	1,412	0.11%
2021/09/30	24	158.00	26	158.06	161.00	-2	1,403	-0.14%
2021/09/29	66.4	160.22	27	160.22	159.00	39.4	1,375	2.86%
2021/09/28	83	163.88	72.6	163.74	164.50	10.4	1,350	0.77%
2021/09/27	116	157.26	122	157.17	157.50	-6	1,283	-0.46%	大買/大賣/
2021/09/24	75	156.82	101.1	155.71	163.50	-26.1	1,204	-2.16%	大賣/
2021/09/23	27	149.63	73.2	148.83	149.00	-46.2	1,173	-3.94%
2021/09/22	36	142.79	4	142.50	143.00	32	1,166	2.74%
2021/09/17	70	145.86	4	144.38	146.50	66	1,182	5.58%
2021/09/16	4	141.00	1	141.50	141.00	3	1,220	0.25%
2021/09/15	3	142.00	1	142.00	142.00	2	1,256	0.16%
2021/09/14	13	145.85	3	145.17	145.00	10	1,309	0.76%
2021/09/13	6	144.83	8	145.44	145.50	-2	1,396	-0.14%
2021/09/10	8	143.13	0.1	140.50	142.50	7.9	1,463	0.54%
2021/09/09	0	0.00	13	140.04	141.00	-13	1,543	-0.84%
2021/09/08	11.1	140.09	31	141.82	139.00	-19.9	1,667	-1.20%
2021/09/07	60	147.95	23	147.35	146.00	37	1,775	2.09%
2021/09/06	3	145.83	10.1	144.37	144.50	-7.1	1,752	-0.41%
2021/09/03	0	0.00	24	138.96	140.00	-24	1,752	-1.37%
2021/09/02	4	138.88	7	139.64	138.50	-3	1,769	-0.17%
2021/09/01	10	141.25	1	142.50	142.00	9	1,773	0.51%
2021/08/31	2	137.00	11	138.77	141.00	-9	1,763	-0.51%
2021/08/30	3	139.50	1.2	141.37	139.50	1.9	1,767	0.10%
2021/08/27	0	0.00	3	140.83	140.50	-3	1,773	-0.17%
2021/08/26	15.1	140.80	22.1	141.48	141.00	-7.1	1,772	-0.40%
2021/08/25	23.2	141.34	35.2	141.05	143.50	-12	1,778	-0.68%
2021/08/24	29.2	137.67	25.3	139.06	135.50	3.9	1,768	0.22%
2021/08/23	5	132.50	10	134.15	134.50	-5	1,752	-0.29%
2021/08/20	21	127.74	19	127.79	126.50	2	1,748	0.11%
2021/08/19	13.1	130.53	12	129.21	128.00	1.1	1,746	0.06%
2021/08/18	31.1	134.73	35.2	130.43	136.50	-4	1,749	-0.23%
2021/08/17	20.1	132.98	13	131.73	130.50	7.1	1,741	0.41%
2021/08/16	28.1	137.03	17	136.29	137.50	11.1	1,736	0.64%
2021/08/13	16.7	140.55	37	140.34	139.50	-20.3	1,725	-1.18%
2021/08/12	14.2	144.45	5	143.90	144.00	9.2	1,715	0.54%
2021/08/11	41.9	148.46	15	149.40	147.00	26.9	1,719	1.57%
2021/08/10	18.1	156.83	5	159.00	156.00	13.1	1,693	0.77%
2021/08/09	20.1	160.43	11	160.64	160.00	9.1	1,706	0.53%
2021/08/06	34.1	164.57	11	163.18	162.50	23.1	1,720	1.34%
2021/08/05	7.3	168.34	5	167.40	167.00	2.3	1,728	0.13%
2021/08/04	15	167.77	19	168.74	170.00	-4	1,775	-0.23%
2021/08/03	3	169.50	17.7	169.68	168.50	-14.7	1,818	-0.81%
2021/08/02	22	173.02	22.3	173.68	171.50	-0.3	1,866	-0.02%
2021/07/30	66.3	173.12	64.3	174.07	168.50	2	1,873	0.10%
2021/07/29	33	169.00	12	167.08	165.00	21	1,869	1.12%
2021/07/28	47	169.13	50	169.14	169.50	-3	1,966	-0.15%
2021/07/27	39.1	172.96	25	174.88	167.00	14.1	2,102	0.67%
2021/07/26	19.3	168.48	19.4	168.64	169.00	-0.2	2,160	-0.01%
2021/07/23	4.9	163.45	10	163.25	162.00	-5.1	2,183	-0.23%
2021/07/22	4	163.00	5	162.81	161.00	-1	2,180	-0.05%
2021/07/21	15.8	164.98	9	165.39	164.00	6.8	2,173	0.31%
2021/07/20	42.2	169.03	49.1	169.82	168.00	-6.9	2,162	-0.32%
2021/07/19	35.5	168.50	7.1	170.01	167.00	28.4	2,146	1.32%
2021/07/16	15.5	176.81	3	177.00	176.00	12.5	2,134	0.59%
2021/07/15	5.1	178.09	5	178.10	179.50	0.1	2,124	0.00%
2021/07/14	2	177.25	8	177.44	178.00	-6	2,125	-0.28%
2021/07/13	6	181.00	4.1	181.71	178.00	1.9	2,145	0.09%
2021/07/12	10.3	179.34	39	179.47	182.00	-28.7	2,167	-1.32%
2021/07/09	11.6	185.40	2	183.02	183.00	9.6	2,131	0.45%
2021/07/08	7	192.79	9	191.11	190.50	-2	2,129	-0.09%
2021/07/07	7	187.79	5	189.60	188.50	2	2,135	0.09%
2021/07/06	9.2	189.63	2	192.00	188.50	7.2	2,166	0.33%
2021/07/05	6	192.83	7.1	193.52	191.50	-1.1	2,169	-0.05%
2021/07/02	12.3	189.45	17	191.56	190.00	-4.7	2,170	-0.22%
2021/07/01	25.5	189.10	20	188.60	187.00	5.5	2,157	0.25%
2021/06/30	46.6	192.82	10	192.90	193.00	36.6	2,149	1.70%
2021/06/29	31	205.42	32.1	205.01	205.00	-1.1	2,124	-0.05%
2021/06/28	7	201.14	19	201.29	202.00	-12	2,103	-0.57%
2021/06/25	42.3	202.57	39.1	202.80	199.00	3.2	2,083	0.15%
2021/06/24	43.1	210.70	32	207.81	208.00	11.1	2,045	0.54%
2021/06/23	40.2	210.03	56	211.75	213.50	-15.8	2,010	-0.79%
2021/06/22	67.4	208.57	106	208.39	207.00	-38.7	1,967	-1.96%	大賣/
2021/06/21	39	205.87	61	207.05	209.00	-22	1,880	-1.17%
2021/06/18	113.5	197.68	125.7	197.38	201.50	-12.2	1,812	-0.68%	大買/大賣/
2021/06/17	154	189.89	146.1	190.16	193.50	7.9	1,747	0.45%	大買/大賣/
2021/06/16	64	184.30	121.3	184.52	181.00	-57.3	1,632	-3.51%	大賣/
2021/06/15	6	168.91	13.1	170.29	169.50	-7.1	1,535	-0.46%
2021/06/11	8.4	168.47	5	168.90	168.00	3.4	1,528	0.23%
2021/06/10	12.5	170.36	33	170.05	172.50	-20.5	1,524	-1.35%
2021/06/09	23	168.22	10.3	168.35	169.00	12.7	1,523	0.84%
2021/06/08	3	164.17	15	164.57	165.00	-12	1,560	-0.77%
2021/06/07	17.1	161.67	3	164.33	163.50	14.1	1,571	0.90%
2021/06/04	2	161.51	2	163.50	162.00	0	1,564	0.00%
2021/06/03	3.1	165.48	1.5	165.50	165.50	1.6	1,561	0.10%
2021/06/02	24.2	166.67	28	166.77	166.00	-3.8	1,559	-0.25%
2021/06/01	13.1	165.81	10.1	166.66	166.00	3	1,549	0.19%
2021/05/31	8.1	160.70	9	161.78	162.50	-1	1,540	-0.06%
2021/05/28	9	163.17	12	163.63	163.00	-3	1,541	-0.20%
2021/05/27	10.1	162.16	10	163.20	164.50	0.1	1,548	0.01%
2021/05/26	12	162.04	23.5	161.68	162.50	-11.5	1,577	-0.73%
2021/05/25	25	158.46	21.1	158.29	159.00	3.9	1,573	0.25%
2021/05/24	4	153.63	9	154.00	155.00	-5	1,566	-0.32%
2021/05/21	3.2	152.20	7	153.00	153.00	-3.8	1,584	-0.24%
2021/05/20	14	152.21	13	153.12	151.50	1	1,589	0.06%
2021/05/19	19	153.74	34	154.01	156.00	-15	1,586	-0.95%
2021/05/18	29.2	149.20	27.1	149.52	150.00	2.1	1,575	0.13%
2021/05/17	18.6	143.59	21	142.90	142.00	-2.4	1,573	-0.15%
2021/05/14	31.3	157.46	44	154.90	152.50	-12.7	1,547	-0.82%
2021/05/13	17.2	152.79	10	153.90	158.00	7.2	1,519	0.47%
2021/05/12	61.7	158.54	62	156.81	155.00	-0.3	1,491	-0.02%
2021/05/11	73.3	168.44	55	167.51	163.00	18.3	1,441	1.27%
2021/05/10	61.5	177.59	77.1	178.55	178.50	-15.6	1,396	-1.12%
2021/05/07	41	172.55	57.3	173.59	174.00	-16.3	1,339	-1.22%
2021/05/06	80.8	170.97	55.5	171.51	166.50	25.3	1,317	1.92%
2021/05/05	155.3	178.75	113	178.08	176.00	42.3	1,283	3.30%	大買/大賣/
2021/05/04	113	176.48	150.4	178.09	185.50	-37.4	1,172	-3.19%	大買/大賣/
2021/05/03	96.6	176.33	76.6	175.75	169.00	20	1,022	1.96%
2021/04/29	24	168.58	130.8	170.06	170.50	-106.8	935	-11.42%	大賣/鉅額交易
2021/04/28	6	155.92	28	156.80	155.00	-22	890	-2.47%
2021/04/27	7	157.00	0	0.00	157.00	7	909	0.77%
2021/04/26	13	157.12	1	157.50	157.50	12	913	1.32%
2021/04/23	25	158.66	8	157.69	159.00	17	919	1.85%
2021/04/22	39.1	157.92	8	158.81	156.50	31.1	925	3.36%
2021/04/21	11.2	161.68	3	161.50	161.50	8.2	916	0.90%
2021/04/20	11.5	163.03	11	164.23	163.50	0.5	914	0.05%
2021/04/19	19	165.40	17.3	167.43	165.00	1.7	913	0.18%
2021/04/16	23	164.69	64	162.38	166.00	-41	899	-4.56%
2021/04/15	11	157.36	10	155.50	157.00	1	876	0.11%
2021/04/14	55	155.42	30	156.43	155.50	25	875	2.85%
2021/04/13	35	164.10	46	162.33	157.50	-11	863	-1.28%
2021/04/12	84.5	166.94	61	167.27	166.50	23.4	836	2.80%
2021/04/09	15	162.80	15	162.80	163.00	0	802	0.00%
2021/04/08	12	163.46	15	162.03	164.00	-3	794	-0.38%
2021/04/07	9	159.67	5	160.50	160.00	4	783	0.51%
2021/04/06	17	159.94	15	160.90	160.00	2	784	0.25%
2021/04/01	6	159.75	4	161.25	160.50	2	786	0.25%
2021/03/31	12	161.29	10	161.40	160.50	2	784	0.26%
2021/03/30	18	159.17	12	159.67	160.00	6	774	0.78%
2021/03/29	7.2	160.07	13	160.23	160.50	-5.8	773	-0.75%
2021/03/26	6	158.42	2	158.50	158.50	4	773	0.52%
2021/03/25	9.2	157.17	37.1	159.35	158.50	-27.9	774	-3.60%
2021/03/24	0	0.00	2	156.75	156.50	-2	768	-0.26%
2021/03/23	8	156.81	6	157.33	156.00	2	777	0.26%
2021/03/22	60	159.69	6	161.00	158.50	54	774	6.97%
2021/03/19	24	162.02	27	161.48	162.00	-3	764	-0.39%
2021/03/18	35.1	161.26	30	161.10	163.00	5.1	755	0.68%
2021/03/17	7	158.57	4	159.88	158.50	3	756	0.40%
2021/03/16	4	159.75	11	160.86	159.50	-7	767	-0.91%
2021/03/15	9	159.06	12.2	158.85	160.50	-3.2	780	-0.41%
2021/03/12	44	158.75	36	158.54	155.50	8	780	1.03%
2021/03/11	20	152.60	22	154.36	154.00	-2	733	-0.27%
2021/03/10	1	153.00	8	152.69	152.50	-7	727	-0.96%
2021/03/09	8.1	150.70	1.2	150.22	151.00	6.9	730	0.95%
2021/03/08	21	153.02	22	151.66	152.00	-1	753	-0.13%
2021/03/05	19	151.08	4	151.50	151.50	15	781	1.92%
2021/03/04	9.1	155.18	3	154.33	154.00	6.1	781	0.78%
2021/03/03	8	157.19	5	154.50	156.50	3	785	0.38%
2021/03/02	15	157.53	25.1	158.47	157.00	-10.1	781	-1.29%
2021/02/26	31.2	157.67	41	157.43	156.00	-9.9	773	-1.27%
2021/02/25	43	156.33	27	154.31	153.50	16	748	2.14%
2021/02/24	3.1	152.84	2	154.75	152.00	1.1	759	0.14%
2021/02/23	12	153.59	18	154.28	155.00	-6	777	-0.77%
2021/02/22	11.5	151.48	10	151.40	151.50	1.5	771	0.19%
2021/02/19	6	147.17	3	148.17	148.50	3	771	0.39%
2021/02/18	3.1	148.90	4	149.50	150.00	-0.9	779	-0.11%
2021/02/17	3	148.33	7	148.21	149.50	-4	782	-0.51%
2021/02/05	6	141.92	5	143.10	142.00	1	780	0.13%
2021/02/04	2	143.25	1	144.50	143.00	1	785	0.13%
2021/02/03	1.1	144.50	10	143.90	144.50	-8.9	808	-1.10%
2021/02/02	2.1	140.79	3	142.17	141.50	-0.9	830	-0.11%
2021/02/01	5	138.61	2	138.50	139.50	3	861	0.35%
2021/01/29	2	144.00	4	143.38	142.00	-2	924	-0.22%
2021/01/28	23	146.96	6	146.83	146.00	17	952	1.78%
2021/01/27	17	150.62	38	149.34	151.00	-21	959	-2.19%
2021/01/26	5	148.60	5	145.01	146.50	0	947	0.00%
2021/01/25	16	148.25	14	148.64	149.00	2	952	0.21%
2021/01/22	26	150.35	9	150.33	151.00	17	950	1.79%
2021/01/21	14	152.54	13	153.92	152.00	1	949	0.11%
2021/01/20	39.1	154.61	12	152.29	151.50	27.1	994	2.73%
2021/01/19	11	160.59	13.1	161.54	160.50	-2.1	1,035	-0.20%
2021/01/18	11	157.59	12	158.17	160.00	-1	1,041	-0.10%
2021/01/15	2	159.75	4	160.50	157.00	-2	1,069	-0.19%
2021/01/14	12	159.83	8	160.00	160.00	4	1,093	0.37%
2021/01/13	13	157.81	17	157.74	158.00	-4	1,139	-0.35%
2021/01/12	11.1	156.31	0	0.00	155.00	11.1	1,146	0.97%
2021/01/11	18	160.83	20	160.50	160.50	-2	1,147	-0.17%
2021/01/08	4	158.25	15	158.37	159.00	-11	1,152	-0.95%
2021/01/07	2	155.25	2	155.75	155.50	0	1,155	0.00%
2021/01/06	4.1	155.27	9	156.67	155.00	-4.9	1,160	-0.42%
2021/01/05	1	155.50	4	156.25	158.00	-3	1,162	-0.26%
2021/01/04	6	157.58	4	157.75	158.00	2	1,172	0.17%
2020/12/31	2	155.75	4	156.13	156.00	-2	1,192	-0.17%
2020/12/30	7	155.21	11	153.96	156.50	-4	1,191	-0.34%
2020/12/29	13	154.23	6	153.92	153.00	7	1,189	0.59%
2020/12/28	4	157.00	0	0.00	156.00	4	1,185	0.34%
2020/12/25	1	156.50	10.2	156.57	158.00	-9.2	1,182	-0.77%
2020/12/24	2	156.50	4	157.13	156.50	-2	1,185	-0.17%
2020/12/23	0	0.00	4	156.13	156.00	-4	1,188	-0.34%
2020/12/22	8	156.69	20	157.68	156.00	-12	1,194	-1.00%
2020/12/21	19	160.95	4.3	161.23	159.00	14.7	1,201	1.22%
2020/12/18	26	162.62	17	163.56	161.50	9	1,202	0.75%
2020/12/17	11	163.86	9	164.61	161.00	2	1,210	0.17%
2020/12/16	1	161.50	7	161.71	162.50	-6	1,207	-0.50%
2020/12/15	6	159.33	15	158.97	158.50	-9	1,210	-0.74%
2020/12/14	6	161.75	4	162.63	162.00	2	1,209	0.17%
2020/12/11	69.2	162.86	9	165.39	161.50	60.2	1,220	4.93%
2020/12/10	19.3	170.81	6	171.25	168.00	13.3	1,204	1.10%
2020/12/09	25	172.28	32	172.47	173.00	-7	1,204	-0.58%
2020/12/08	6	169.17	60	168.57	169.00	-54	1,190	-4.54%
2020/12/07	12	163.21	4.1	164.53	163.50	7.9	1,185	0.67%
2020/12/04	18	165.36	3	166.17	166.00	15	1,198	1.25%
2020/12/03	8	166.94	5	167.60	167.00	3	1,215	0.25%
2020/12/02	27	166.78	18	167.25	168.00	9	1,239	0.73%
2020/12/01	10.1	171.05	16	171.25	171.00	-5.9	1,238	-0.48%
2020/11/30	14	170.00	7	170.57	167.00	7	1,238	0.57%
2020/11/27	3	168.33	4	168.00	169.50	-1	1,249	-0.08%
2020/11/26	3	167.50	13	167.77	168.00	-10	1,286	-0.78%
2020/11/25	9.1	168.66	6	170.67	167.50	3.1	1,324	0.23%
2020/11/24	14	169.28	6	169.83	169.00	8	1,375	0.58%
2020/11/23	12	171.25	6	172.33	171.00	6	1,407	0.43%
2020/11/20	19	170.92	31	171.65	170.50	-12	1,460	-0.82%
2020/11/19	23	169.33	48	169.45	168.50	-25	1,618	-1.54%
2020/11/18	49	167.76	32	168.73	167.00	17	1,696	1.00%
2020/11/17	19	167.37	23	168.24	166.50	-4	1,739	-0.23%
2020/11/16	8	165.00	18	165.39	166.00	-10	1,773	-0.56%
2020/11/13	32	163.97	27	164.20	163.50	5	1,818	0.28%
2020/11/12	5	162.90	0	0.00	162.00	5	1,892	0.26%
2020/11/11	44	161.97	23	162.67	162.00	21	2,045	1.03%
2020/11/10	37	166.61	12	168.00	166.00	25	2,140	1.17%
2020/11/09	31	173.61	29	174.48	174.00	2	2,132	0.09%
2020/11/06	96	172.90	126.1	172.71	172.50	-30.1	2,113	-1.43%	大賣/
2020/11/05	47	163.53	47	164.20	163.00	0	2,060	0.00%
2020/11/04	47	155.89	28	156.86	157.50	19	2,059	0.92%
2020/11/03	4	160.13	3	161.50	159.00	1	2,073	0.05%
2020/11/02	56	160.65	37	159.86	159.50	19	2,164	0.88%
2020/10/30	23	164.52	22	164.68	164.50	1	2,273	0.04%
2020/10/29	11	167.41	4	167.88	167.50	7	2,306	0.30%
2020/10/28	93	172.56	90.1	172.06	170.50	2.9	2,313	0.13%
2020/10/27	78	170.27	108	170.36	169.00	-30	2,275	-1.32%	大賣/
2020/10/26	11	165.68	19.3	166.95	164.50	-8.3	2,231	-0.37%
2020/10/23	46	165.79	22	168.52	165.00	24	2,240	1.07%
2020/10/22	46	171.77	3	170.50	167.50	43	2,250	1.91%
2020/10/21	73	170.45	87	172.84	173.50	-14	2,266	-0.62%
2020/10/20	15	164.57	16	164.44	164.00	-1	2,244	-0.04%
2020/10/19	1	167.00	0	0.00	167.50	1	2,257	0.04%
2020/10/16	11.1	168.31	20	168.28	168.00	-8.9	2,279	-0.39%
2020/10/15	15	164.63	4	165.25	164.50	11	2,317	0.47%
2020/10/14	13	170.35	8	170.81	169.50	5	2,338	0.21%
2020/10/13	2	167.50	1.4	167.50	167.50	0.6	2,406	0.03%
2020/10/12	10	168.75	18	170.00	169.00	-8	2,440	-0.33%
2020/10/08	36	172.43	23	170.20	170.50	13	2,517	0.52%
2020/10/07	7	177.07	6	176.75	176.50	1	2,549	0.04%
2020/10/06	11	177.59	9	177.83	178.00	2	2,638	0.08%
2020/10/05	11	176.73	10	177.00	177.50	1	2,687	0.04%
2020/09/30	20	175.48	12	175.17	176.50	8	2,767	0.29%
2020/09/29	35	180.23	15	176.77	175.50	20	2,912	0.69%
2020/09/28	7	177.43	33	176.55	178.50	-26	3,058	-0.85%
2020/09/25	12	175.16	12.1	175.59	173.00	-0.1	3,189	0.00%
2020/09/24	38	182.12	34	182.90	179.50	4	3,320	0.12%
2020/09/23	6	189.00	9	189.94	188.50	-3	3,339	-0.09%
2020/09/22	37	190.00	39	190.35	188.50	-2	3,370	-0.06%
2020/09/21	21	192.40	15	191.60	189.50	6	3,424	0.18%
2020/09/18	16	191.56	28	191.63	193.00	-12	3,434	-0.35%
2020/09/17	27	191.48	31.1	192.35	190.50	-4.1	3,462	-0.12%
2020/09/16	12	191.25	14	192.04	189.50	-2	3,484	-0.06%
2020/09/15	9	187.61	12	188.79	188.50	-3	3,492	-0.09%
2020/09/14	4	184.75	14	184.82	186.00	-10	3,513	-0.28%
2020/09/11	17	180.38	17	179.44	179.50	0	3,532	0.00%
2020/09/10	28	184.75	11	185.41	182.00	17	3,551	0.48%
2020/09/09	27	182.46	23	183.41	188.00	4	3,561	0.11%
2020/09/08	41	186.23	30	185.97	185.00	11	3,573	0.31%
2020/09/07	50	194.01	18	191.00	188.50	32	3,645	0.88%
2020/09/04	49	196.89	96	195.74	199.50	-47	3,884	-1.21%
2020/09/03	34	198.29	19	198.63	195.00	15	3,896	0.39%
2020/09/02	28	199.07	50	199.13	197.00	-22	3,903	-0.56%
2020/09/01	100	198.10	66	199.00	195.50	34	3,919	0.87%
2020/08/31	66	199.59	51	200.53	199.00	15	3,943	0.38%
2020/08/28	67	197.83	89	198.57	197.50	-22	4,003	-0.55%
2020/08/27	76	195.01	64	194.16	194.00	12	4,066	0.30%
2020/08/26	114	196.39	98	195.58	194.00	16	4,069	0.39%	大買/
2020/08/25	208	196.71	260.2	198.38	203.50	-52.2	4,036	-1.29%	大買/大賣/
2020/08/24	102	185.04	81	184.83	188.00	21	3,950	0.53%	大買/
2020/08/21	79	177.99	75	177.73	178.00	4	3,915	0.10%
2020/08/20	77	182.23	71	182.54	178.50	6	3,960	0.15%
2020/08/19	69	194.53	72	195.30	191.50	-3	4,033	-0.07%
2020/08/18	97	197.23	109	196.85	200.00	-12	4,208	-0.29%	大賣/
2020/08/17	209	193.72	229.2	192.57	193.50	-20.2	4,351	-0.46%	大買/大賣/
2020/08/14	168.1	181.42	166.1	181.57	182.50	2	4,355	0.05%	大買/大賣/
2020/08/13	24.1	170.04	38	170.91	170.50	-13.9	4,345	-0.32%
2020/08/12	44	168.68	9.1	169.72	168.00	35	4,377	0.80%
2020/08/11	36	173.71	37	174.74	172.00	-1	4,442	-0.02%
2020/08/10	28	176.70	17	176.88	173.50	11	4,578	0.24%
2020/08/07	27	177.94	17	179.32	178.50	10	4,722	0.21%
2020/08/06	133	182.49	88	181.00	179.00	45	4,939	0.91%	大買/
2020/08/05	113	179.86	268	178.84	185.50	-155	5,138	-3.02%	大買/大賣/鉅額交易
2020/08/04	90.1	163.99	96	165.27	169.00	-5.9	5,108	-0.12%
2020/08/03	61	166.38	27	166.54	165.50	34	5,098	0.67%
2020/07/31	21	168.26	10	168.45	168.50	11	5,140	0.21%
2020/07/30	34	170.72	22	171.75	169.50	12	5,150	0.23%
2020/07/29	42	170.57	68	169.64	172.00	-26	5,187	-0.50%
2020/07/28	115	168.30	75	167.73	167.00	40	5,217	0.77%	大買/
2020/07/27	84	171.90	158	172.45	174.00	-74	5,239	-1.41%	大賣/
2020/07/24	91	170.16	17	170.82	165.50	74	5,284	1.40%
2020/07/23	17	170.50	63	171.01	171.50	-46	5,307	-0.87%
2020/07/22	49	171.92	32	172.23	172.00	17	5,350	0.32%
2020/07/21	127	177.27	69	177.08	174.50	58	5,381	1.08%	大買/
2020/07/20	40	172.28	69	173.34	178.00	-29	5,429	-0.53%
2020/07/17	152	173.92	158	174.62	170.50	-6	5,538	-0.11%	大買/大賣/
2020/07/16	60	172.06	65	172.78	173.00	-5	5,522	-0.09%
2020/07/15	147	172.39	194	172.01	170.50	-47	5,579	-0.84%	大買/大賣/
2020/07/14	114	168.44	140.1	168.87	170.50	-26.1	5,586	-0.47%	大買/大賣/
2020/07/13	153	170.18	162	169.74	166.50	-9	5,620	-0.16%	大買/大賣/
2020/07/10	101	161.95	113	161.42	165.00	-12	5,637	-0.21%	大買/大賣/
2020/07/09	207	164.17	221	164.21	162.50	-14	5,706	-0.25%	大買/大賣/
2020/07/08	360	169.26	288	168.61	167.00	72	5,735	1.26%	大買/大賣/
2020/07/07	299	163.17	261	164.11	165.00	38	5,738	0.66%	大買/大賣/
2020/07/06	166	158.56	170	159.05	158.00	-4	5,805	-0.07%	大買/大賣/
2020/07/03	161	149.07	206.1	150.22	150.50	-45.1	5,796	-0.78%	大買/大賣/
2020/07/02	45	143.51	28	143.46	144.00	17	5,840	0.29%
2020/07/01	51	141.43	56	141.00	142.50	-5	5,994	-0.08%
2020/06/30	119	141.29	109	140.89	140.00	10	6,121	0.16%	大買/大賣/
2020/06/29	56	137.11	32	136.97	136.00	24	6,231	0.39%
2020/06/24	52	140.38	64	140.13	139.50	-12	6,279	-0.19%
2020/06/23	63	141.59	50	141.97	140.50	13	6,277	0.21%
2020/06/22	75	140.53	78	140.81	141.50	-3	6,288	-0.05%
2020/06/19	54	139.08	45	139.16	139.00	9	6,313	0.14%
2020/06/18	63	140.36	102	140.99	140.50	-39	6,320	-0.62%	大賣/
2020/06/17	64	139.23	34	138.66	138.50	30	6,329	0.47%
2020/06/16	62	141.52	50	141.49	141.00	12	6,337	0.19%
2020/06/15	94.1	141.31	58	142.41	139.00	36.1	6,395	0.56%
2020/06/12	173	144.01	145	143.95	144.50	28	6,449	0.43%	大買/大賣/
2020/06/11	252	154.02	360	154.44	148.00	-108	6,432	-1.68%	大買/大賣/鉅額交易
2020/06/10	66	147.47	51	146.66	145.00	15	6,215	0.24%
2020/06/09	40.6	145.46	69	145.70	148.00	-28.5	6,234	-0.46%
2020/06/08	99	145.82	66	145.21	143.00	33	6,258	0.53%
2020/06/05	138	148.93	91	149.25	147.50	47	6,285	0.75%	大買/
2020/06/04	104	147.20	148.1	146.27	150.50	-44.1	6,265	-0.70%	大買/大賣/
2020/06/03	180	144.82	189.3	145.51	144.50	-9.3	6,213	-0.15%	大買/大賣/
2020/06/02	65.3	140.29	61	140.76	138.00	4.3	6,119	0.07%
2020/06/01	68	141.36	78	141.58	141.50	-10	6,145	-0.16%
2020/05/29	146	139.27	127	139.56	141.00	19	6,172	0.31%	大買/大賣/
2020/05/28	59.1	138.83	59	138.91	136.00	0.1	6,217	0.00%
2020/05/27	121	138.54	153	138.22	139.00	-32	6,225	-0.51%	大買/大賣/
2020/05/26	221	145.08	162	145.40	143.00	59	6,218	0.95%	大買/大賣/
2020/05/25	246	147.77	233.1	148.33	148.00	12.9	6,180	0.21%	大買/大賣/
2020/05/22	290	143.07	320	142.95	139.00	-30	6,080	-0.49%	大買/大賣/
2020/05/21	124	136.80	267.1	138.44	142.00	-143.1	5,907	-2.42%	大買/大賣/鉅額交易
2020/05/20	114	126.89	176	126.13	129.50	-62	5,801	-1.07%	大買/大賣/
2020/05/19	114	122.16	63	121.98	122.00	51	5,788	0.88%	大買/
2020/05/18	251	123.66	217.4	121.21	119.50	33.6	5,828	0.58%	大買/大賣/
2020/05/15	265	130.51	203	130.80	128.50	62	5,845	1.06%	大買/大賣/
2020/05/14	177	129.03	416	128.56	128.00	-239	5,874	-4.07%	大買/大賣/鉅額交易
2020/05/13	282	130.01	275	129.97	127.00	7	5,813	0.12%	大買/大賣/
2020/05/12	319	126.59	319	126.49	127.00	0	5,654	0.00%	大買/大賣/
2020/05/11	106	120.00	120	119.81	121.00	-14	5,411	-0.26%	大買/大賣/
2020/05/08	43	117.28	138	117.22	116.50	-95	5,363	-1.77%	大賣/
2020/05/07	68	117.47	66	117.49	116.00	2	5,442	0.04%
2020/05/06	29	114.48	47	114.70	114.00	-18	5,503	-0.33%
2020/05/05	154	116.85	86	117.17	114.00	68	5,586	1.22%	大買/
2020/05/04	69.8	116.20	79.2	115.39	119.00	-9.4	5,649	-0.17%
2020/04/30	299.4	116.81	157.6	117.12	117.00	141.8	5,680	2.50%	大買/大賣/鉅額交易
2020/04/29	186	117.28	153	117.11	116.00	33	5,738	0.58%	大買/大賣/
2020/04/28	148	121.07	48	121.52	120.00	100	5,738	1.74%	大買/
2020/04/27	164	123.52	93	124.27	122.00	71	5,716	1.24%	大買/
2020/04/24	124	123.09	128	123.55	122.50	-4	5,662	-0.07%	大買/大賣/
2020/04/23	246	123.10	233	123.27	123.00	13	5,619	0.23%	大買/大賣/
2020/04/22	169	121.74	196	121.77	125.00	-27	5,597	-0.48%	大買/大賣/
2020/04/21	91	117.86	86	118.21	116.50	5	5,477	0.09%
2020/04/20	203	118.33	231	118.17	117.50	-28	5,427	-0.52%	大買/大賣/
2020/04/17	160	118.62	140	118.35	115.50	20	5,334	0.37%	大買/大賣/
2020/04/16	117	121.00	109	121.04	119.50	8	5,251	0.15%	大買/大賣/
2020/04/15	112	122.06	131	122.02	122.00	-19	5,178	-0.37%	大買/大賣/
2020/04/14	173	121.94	181	122.12	125.00	-8	5,089	-0.16%	大買/大賣/
2020/04/13	151	121.89	128	122.21	120.00	23	4,984	0.46%	大買/大賣/
2020/04/10	197	124.68	206.2	124.83	124.00	-9.2	4,882	-0.19%	大買/大賣/
2020/04/09	220	131.81	219	131.33	127.00	1	4,739	0.02%	大買/大賣/
2020/04/08	126	130.32	108	131.45	126.00	18	4,530	0.40%	大買/大賣/
2020/04/07	317.2	130.91	236.2	131.14	134.00	80.9	4,402	1.84%	大買/大賣/
2020/04/06	244	118.56	257.4	118.93	122.50	-13.4	4,220	-0.32%	大買/大賣/
2020/04/01	242	109.77	331	108.40	111.50	-89	4,037	-2.20%	大買/大賣/
2020/03/31	292	106.90	260	106.04	106.00	32	3,877	0.83%	大買/大賣/
2020/03/30	40	99.49	77	100.48	103.50	-37	3,700	-1.00%
2020/03/27	38	98.23	47	97.66	94.20	-9	3,634	-0.25%
2020/03/26	47	98.70	31	98.99	97.60	16	3,602	0.44%
2020/03/25	57	98.92	78	99.23	95.90	-21	3,566	-0.59%
2020/03/24	14	95.27	28	95.74	94.50	-14	3,518	-0.40%
2020/03/23	63	87.93	37	88.58	89.20	26	3,477	0.75%
2020/03/20	38	86.49	68	87.30	88.90	-30	3,434	-0.87%
2020/03/19	101	84.37	82	84.16	80.90	19	3,397	0.56%	大買/
2020/03/18	86	90.80	73	91.02	87.00	13	3,319	0.39%
2020/03/17	75	87.19	87	87.46	90.50	-12	3,244	-0.37%
2020/03/16	50	87.97	67	87.34	84.50	-17	3,179	-0.53%
2020/03/13	56	83.51	120	82.75	86.10	-64	3,132	-2.04%	大賣/
2020/03/12	77	91.17	105	91.33	88.70	-28	3,080	-0.91%	大賣/
2020/03/11	97	99.81	74	100.80	94.60	23	3,023	0.76%
2020/03/10	56	100.22	61	99.70	105.00	-5	2,960	-0.17%
2020/03/09	83.2	101.31	50	100.43	98.20	33.2	2,913	1.14%
2020/03/06	59.2	106.95	25	107.36	106.50	34.2	2,867	1.19%
2020/03/05	68	110.70	75	110.52	110.00	-7	2,839	-0.25%
2020/03/04	127	108.66	108	108.55	107.50	19	2,772	0.69%	大買/大賣/
2020/03/03	169	111.96	156	112.69	111.00	13	2,702	0.48%	大買/大賣/
2020/03/02	68	105.85	65	105.95	105.00	3	2,563	0.12%
2020/02/27	108	105.50	108	105.11	102.50	0	2,500	0.00%	大買/大賣/
2020/02/26	124	111.03	111	112.12	107.50	13	2,416	0.54%	大買/大賣/
2020/02/25	129	110.45	147	110.77	109.50	-18	2,399	-0.75%	大買/大賣/
2020/02/24	52	108.01	92	108.38	105.50	-40	2,287	-1.75%
2020/02/21	82.3	108.34	48	108.00	107.00	34.3	2,234	1.53%
2020/02/20	98	110.46	173	110.66	110.50	-75	2,186	-3.43%	大賣/
2020/02/19	103	106.36	113	106.39	105.50	-10	2,102	-0.48%	大買/大賣/
2020/02/18	101	112.82	75.6	112.83	108.50	25.4	2,035	1.25%	大買/
2020/02/17	265.3	119.57	190.1	119.46	120.50	75.2	1,939	3.87%	大買/大賣/
2020/02/14	126	113.66	155	113.28	118.00	-29	1,757	-1.65%	大買/大賣/
2020/02/13	107	109.75	104	110.15	107.50	3	1,640	0.18%	大買/大賣/
2020/02/12	95	109.22	74	109.60	108.00	21	1,551	1.35%
2020/02/11	63	108.30	46	108.38	110.50	17	1,500	1.13%
2020/02/10	120	110.15	91	109.67	107.00	29	1,459	1.99%	大買/
2020/02/07	135	109.69	139	108.43	107.50	-4	1,351	-0.30%	大買/大賣/
2020/02/06	126	105.29	143.1	105.96	109.00	-17.1	1,232	-1.39%	大買/大賣/
2020/02/05	97	100.54	99	100.08	102.50	-2	1,126	-0.18%
2020/02/04	141	95.50	65	94.81	95.70	76	1,007	7.54%	大買/
2020/02/03	123	91.57	180.1	91.84	92.00	-57.1	928	-6.14%	大買/大賣/
2020/01/31	110.6	87.37	274	88.33	89.80	-163.4	803	-20.35%	大買/大賣/鉅額交易
2020/01/30	33	79.51	43	81.97	81.70	-10	734	-1.36%
2020/01/20	34	83.54	23	84.03	84.30	11	748	1.47%
2020/01/17	10	82.10	31	82.12	82.80	-21	742	-2.83%
2020/01/16	112	84.03	95	85.44	81.20	17	739	2.30%	大買/
2020/01/15	17	81.28	61.1	81.29	82.80	-44.1	701	-6.28%
2020/01/14	30	79.25	15	80.21	79.00	15	692	2.17%
2020/01/13	18	79.71	2	79.70	79.50	16	735	2.18%
2020/01/10	17	79.31	8	80.23	80.40	9	754	1.19%
2020/01/09	27	79.86	44	80.70	79.10	-17	791	-2.15%
2020/01/08	46	79.60	38	79.56	79.80	8	834	0.96%
2020/01/07	50	79.16	27	79.34	78.30	23	894	2.57%
2020/01/06	2	78.25	27	78.51	78.70	-25	891	-2.81%
2020/01/03	5	78.20	13	78.26	78.00	-8	889	-0.90%
2020/01/02	3	78.23	10	77.42	77.80	-7	920	-0.76%
2019/12/31	0	0.00	1	75.50	75.50	-1	915	-0.11%
2019/12/30	7	75.26	2	75.30	75.40	5	918	0.54%
2019/12/27	10	76.18	2	76.15	76.00	8	923	0.87%
2019/12/26	1	76.40	2	76.60	76.40	-1	954	-0.10%
2019/12/25	1	76.80	4	76.75	76.70	-3	957	-0.31%
2019/12/24	6	76.15	5	76.12	76.10	1	972	0.10%
2019/12/23	7	76.89	2	77.35	76.70	5	973	0.51%
2019/12/20	7	78.50	8	78.61	77.80	-1	975	-0.10%
2019/12/19	7	78.04	4	78.10	78.10	3	980	0.31%
2019/12/18	7	77.24	6	77.37	77.30	1	984	0.10%
2019/12/17	2	77.00	3	77.40	76.90	-1	990	-0.10%
2019/12/16	3	76.80	1	76.80	76.60	2	1,006	0.20%
2019/12/13	17	78.40	10	77.24	77.10	7	1,014	0.69%
2019/12/12	6	79.58	26	79.90	79.30	-20	1,030	-1.94%
2019/12/11	20	80.08	49	80.04	79.30	-29	1,054	-2.75%
2019/12/10	20	79.42	14	79.43	79.60	6	1,175	0.51%
2019/12/09	11	79.60	7	79.63	79.00	4	1,197	0.33%
2019/12/06	6	78.60	4	78.65	79.00	2	1,197	0.17%
2019/12/05	6	77.95	4	78.33	77.90	2	1,191	0.17%
2019/12/04	6	77.48	13	77.32	77.20	-7	1,190	-0.59%
2019/12/03	6	76.95	11	77.01	77.60	-5	1,185	-0.42%
2019/12/02	9	75.08	12	75.23	75.70	-3	1,179	-0.25%
2019/11/29	13	75.82	10.1	75.81	75.20	2.9	1,175	0.25%
2019/11/28	13	77.71	2	77.70	77.20	11	1,169	0.94%
2019/11/27	12	78.61	9	78.52	78.10	3	1,167	0.25%
2019/11/26	11	77.35	12	77.88	78.30	-1	1,163	-0.09%
2019/11/25	9	77.09	21	76.71	77.20	-12	1,155	-1.04%
2019/11/22	138	80.71	107	80.22	78.40	31	1,146	2.71%	大買/大賣/
2019/11/21	4	78.20	49	78.72	80.00	-45	1,078	-4.17%
2019/11/20	12	77.98	4	78.40	77.70	8	1,060	0.75%
2019/11/19	8	78.03	20	78.65	78.20	-12	1,057	-1.13%
2019/11/18	20	77.99	11	77.93	77.90	9	1,047	0.86%
2019/11/15	32	76.81	42	77.32	77.30	-10	1,033	-0.97%
2019/11/14	5	74.58	5	75.00	75.10	0	1,011	0.00%
2019/11/13	6	73.63	5	74.10	73.70	1	1,006	0.10%
2019/11/12	1	73.20	10	73.13	73.40	-9	1,002	-0.90%
2019/11/11	12	72.48	4	72.63	72.20	8	1,001	0.80%
2019/11/08	1	73.70	5	73.60	74.30	-4	1,006	-0.40%
2019/11/07	20	74.08	32	73.13	73.00	-12	1,002	-1.20%
2019/11/06	19	75.16	0	0.00	74.70	19	993	1.91%
2019/11/05	18	75.75	24	75.91	75.70	-6	988	-0.61%
2019/11/04	1	75.90	11	76.04	76.20	-10	987	-1.01%
2019/11/01	7	75.41	3	75.40	75.50	4	983	0.41%
2019/10/31	5	75.20	5	75.60	75.10	0	982	0.00%
2019/10/30	11	76.19	5	76.26	76.20	6	976	0.61%
2019/10/29	39	76.66	25	76.66	75.20	14	971	1.44%
2019/10/28	22	79.80	62	80.72	78.80	-40	944	-4.23%
2019/10/25	5	78.78	4	78.83	78.70	1	899	0.11%
2019/10/24	4	78.48	15	78.65	78.80	-11	893	-1.23%
2019/10/23	32	80.69	20	80.03	78.60	12	879	1.36%
2019/10/22	15	78.78	8	78.61	78.90	7	838	0.83%
2019/10/21	80	78.99	22	79.37	79.20	58	819	7.08%
2019/10/18	13	77.90	23	78.02	77.60	-10	764	-1.31%
2019/10/17	85	77.68	85	77.66	77.30	0	738	0.00%
2019/10/16	104	77.67	63	77.19	77.20	41	686	5.97%	大買/
2019/10/15	93	75.05	139	75.16	78.30	-46	625	-7.35%	大賣/
2019/10/14	35	71.57	79	71.09	71.20	-44	545	-8.06%
2019/10/09	7	71.91	11	71.83	71.70	-4	533	-0.75%
2019/10/08	34	72.84	43	73.16	71.90	-9	526	-1.71%
2019/10/07	6	70.38	23	70.40	70.40	-17	486	-3.50%
2019/10/04	7	69.87	3	69.97	69.90	4	482	0.83%
2019/10/03	29	70.21	18	69.94	69.80	11	480	2.29%
2019/10/02	105	71.56	30	72.12	71.10	75	472	15.87%	大買/
2019/10/01	4	69.65	7	69.63	70.10	-3	437	-0.69%
2019/09/27	13	70.08	3	69.73	69.00	10	432	2.31%
2019/09/26	13	69.36	1	69.40	69.50	12	416	2.88%
2019/09/25	6	69.33	2	69.30	69.50	4	415	0.96%
2019/09/24	31	70.64	2	70.80	69.70	29	411	7.04%
2019/09/23	10	70.10	10	70.54	70.20	0	400	0.00%
2019/09/20	1	69.30	4	69.25	69.70	-3	407	-0.74%
2019/09/19	49	71.57	48	69.31	68.90	1	409	0.24%
2019/09/18	7	71.51	30	70.77	71.40	-23	394	-5.83%
2019/09/17	13	72.08	13	71.68	71.60	0	388	0.00%
2019/09/16	22	70.49	17	70.31	71.40	5	364	1.37%
2019/09/12	133	70.94	89.1	70.88	70.00	43.9	329	13.31%	大買/
2019/09/11	21	64.64	35.1	66.09	67.60	-14.1	196	-7.18%
2019/09/10	13	61.25	10	61.58	61.50	3	172	1.74%
2019/09/09	12	60.75	5	60.70	60.60	7	165	4.24%
2019/09/06	17	60.26	6	59.90	60.60	11	162	6.77%
2019/09/05	1	58.90	1	59.20	59.20	0	158	0.00%
2019/09/04	1	58.80	0	0.00	59.20	1	157	0.63%
2019/09/03	2	58.70	0	0.00	58.80	2	158	1.27%
2019/09/02	5	59.20	3	59.17	59.00	2	157	1.27%
2019/08/30	2	58.50	0	0.00	59.10	2	156	1.28%
2019/08/29	1	58.20	0	0.00	58.20	1	156	0.64%
2019/08/28	1	58.50	1	58.50	58.40	0	157	0.00%
2019/08/27	3	58.37	1	58.70	58.40	2	158	1.26%
2019/08/26	10	58.17	3	58.17	58.30	7	158	4.41%
2019/08/23	4	59.20	1	59.10	59.40	3	157	1.90%
2019/08/21	0	0.00	2	59.90	60.00	-2	160	-1.24%
2019/08/20	1	59.30	0	0.00	59.30	1	159	0.63%
2019/08/19	9	58.83	0	0.00	59.00	9	159	5.64%
2019/08/14	5	59.12	1	59.40	59.40	4	155	2.56%
2019/08/13	10	59.99	3	59.63	59.40	7	153	4.56%
2019/08/12	0	0.00	2	57.35	57.80	-2	145	-1.37%
2019/08/07	0	0.00	3	57.07	56.80	-3	144	-2.08%
2019/08/06	11	55.35	3	55.00	56.50	8	146	5.46%
2019/08/05	3	56.73	0	0.00	56.60	3	145	2.06%
2019/08/02	8	58.05	7.5	58.01	57.70	0.5	145	0.34%
2019/08/01	0	0.00	5	59.42	59.40	-5	147	-3.40%
2019/07/31	1	59.50	0	0.00	59.50	1	148	0.68%
2019/07/30	2	59.95	0	0.00	59.70	2	148	1.35%
2019/07/29	0	0.00	1	60.20	60.10	-1	149	-0.67%
2019/07/26	0	0.00	4	59.45	59.70	-4	151	-2.64%
2019/07/25	1	58.60	21	58.32	58.70	-20	150	-13.25%
2019/07/24	3	58.83	0	0.00	58.70	3	150	2.00%
2019/07/22	0	0.00	3	59.43	59.00	-3	151	-1.98%
2019/07/19	0	0.00	1	59.40	59.00	-1	151	-0.66%
2019/07/18	3	59.03	5	59.16	58.90	-2	151	-1.32%
2019/07/17	0	0.00	1	59.60	59.50	-1	151	-0.66%
2019/07/16	1	59.60	0	0.00	59.80	1	152	0.66%
2019/07/15	1	59.90	1	59.90	59.80	0	153	0.00%
2019/07/12	2	60.20	0	0.00	60.20	2	156	1.28%
2019/07/11	7	60.20	2	60.15	60.10	5	160	3.12%
2019/07/10	13.1	60.30	1	60.30	60.40	12.1	158	7.61%
2019/07/09	0	0.00	7.1	59.86	60.10	-7.1	158	-4.49%
2019/07/08	1	59.20	2	59.55	59.30	-1	157	-0.64%
2019/07/05	2	59.30	0	0.00	59.20	2	158	1.27%
2019/07/04	0	0.00	2	59.40	59.40	-2	160	-1.24%
2019/07/02	1	59.30	1	59.40	59.20	0	168	0.00%
2019/07/01	4	59.88	2	59.90	59.80	2	184	1.09%
2019/06/28	1	59.60	3	59.60	59.60	-2	189	-1.06%
2019/06/27	17.4	59.89	13	59.84	59.90	4.4	189	2.35%
2019/06/26	0	0.00	21	62.56	62.70	-21	179	-11.72%
2019/06/25	3	62.53	2	62.60	62.30	1	173	0.58%
2019/06/24	8	63.30	5	63.32	62.90	3	171	1.75%
2019/06/21	2	62.55	1	62.60	62.20	1	168	0.60%
2019/06/20	1	62.30	1	62.50	62.50	0	171	0.00%
2019/06/19	1	62.30	0	0.00	62.50	1	179	0.56%
2019/06/18	2	62.00	1	62.50	62.00	1	195	0.51%
2019/06/14	0	0.00	1	61.00	61.10	-1	216	-0.46%
2019/06/12	1	60.60	0	0.00	60.60	1	233	0.43%
2019/06/11	1	60.40	1	60.90	60.40	0	235	0.00%
2019/06/05	1	60.00	0	0.00	59.70	1	243	0.41%
2019/06/04	2	60.00	1	59.90	59.90	1	256	0.39%
2019/05/31	0	0.00	1	60.30	60.70	-1	259	-0.39%
2019/05/29	4	61.33	0	0.00	60.30	4	262	1.52%
2019/05/27	2	58.60	3	59.30	59.50	-1	261	-0.38%
2019/05/24	0	59.20	0	0.00	58.50	0	267	0.02%
2019/05/23	0	0.00	5	58.50	58.40	-5	271	-1.84%
2019/05/22	0.1	59.20	0	0.00	59.00	0.1	278	0.04%
2019/05/15	1	61.20	3	60.80	61.20	-2	345	-0.58%
2019/05/14	2	59.60	1	59.80	60.30	1	350	0.29%
2019/05/13	0	0.00	7	58.74	58.60	-7	350	-2.00%
2019/05/10	0	0.00	2	60.10	59.20	-2	351	-0.57%
2019/05/09	3	59.97	6	59.98	60.00	-3	350	-0.86%
2019/05/08	1	60.70	0	0.00	60.80	1	346	0.29%
2019/05/06	0	0.00	2	61.70	61.10	-2	349	-0.57%
2019/05/03	18	61.93	6	62.10	62.20	12	345	3.47%
2019/05/02	4	62.33	0	0.00	62.70	4	342	1.17%
2019/04/29	1	62.70	8	62.33	62.10	-7	346	-2.02%
2019/04/26	3	62.87	10	62.70	62.70	-7	346	-2.02%
2019/04/25	3	63.80	2	63.50	63.70	1	345	0.29%
2019/04/24	1	63.70	1	63.80	63.70	0	346	0.00%
2019/04/23	1	63.90	2	63.80	63.80	-1	346	-0.29%
2019/04/22	0	0.00	1	64.60	64.00	-1	347	-0.29%
2019/04/19	3	63.63	0	0.00	63.60	3	355	0.84%
2019/04/18	1	64.70	4	64.08	63.80	-3	355	-0.84%
2019/04/17	3	65.20	8	65.14	65.40	-5	354	-1.41%
2019/04/16	0	0.00	1	64.60	64.60	-1	351	-0.28%
2019/04/12	2	63.75	0	0.00	63.70	2	351	0.57%
2019/04/11	2	63.90	8	64.10	63.90	-6	352	-1.70%
2019/04/10	7	63.89	2	63.60	64.40	5	350	1.43%
2019/04/09	6	64.35	6	64.78	64.20	0	347	0.00%
2019/04/08	3	65.73	2	65.85	65.10	1	344	0.29%
2019/04/03	20	66.24	14	66.04	65.30	6	341	1.76%
2019/04/02	2	65.40	3	64.90	65.40	-1	328	-0.30%
2019/04/01	3	63.70	1	63.60	62.90	2	328	0.61%
2019/03/29	5	62.94	3	63.37	63.10	2	326	0.61%
2019/03/28	1	62.60	14	62.59	62.70	-13	323	-4.01%
2019/03/27	3.1	62.98	7	62.97	63.10	-3.9	322	-1.21%
2019/03/26	2	64.45	1	64.20	63.50	1	322	0.31%
2019/03/25	4	63.05	8	63.83	64.00	-4	322	-1.24%
2019/03/22	5	65.32	8	65.91	64.80	-3	319	-0.94%
2019/03/21	19	66.13	19	65.77	65.50	0	317	0.00%
2019/03/20	37	64.29	21	64.05	65.90	16	307	5.20%
2019/03/19	1	63.00	7	63.21	62.80	-6	292	-2.05%
2019/03/18	5	63.04	4	63.03	63.10	1	292	0.34%
2019/03/15	8	62.36	5	62.38	62.90	3	285	1.05%
2019/03/14	1	61.20	7	61.19	61.20	-6	277	-2.16%
2019/03/13	0	0.00	3	60.67	60.50	-3	277	-1.08%
2019/03/12	10	60.60	1	60.40	60.60	9	280	3.21%
2019/03/11	3	60.03	3	60.07	60.30	0	280	0.00%
2019/03/08	16.4	59.49	15	58.92	58.90	1.4	281	0.50%
2019/03/07	0	0.00	1	62.50	61.70	-1	270	-0.37%
2019/03/04	1	62.00	0	0.00	62.30	1	270	0.37%
2019/02/27	1	61.40	1	61.30	61.70	0	268	0.00%
2019/02/26	1	62.10	3	62.23	62.20	-2	268	-0.75%
2019/02/25	2	62.75	1	63.30	62.50	1	266	0.37%
2019/02/22	2	61.95	11	61.73	62.40	-9	262	-3.43%
2019/02/21	4	62.10	0	0.00	62.10	4	259	1.54%
2019/02/20	0	0.00	14	61.56	62.70	-14	253	-5.52%
2019/02/19	38	62.07	15	61.69	61.40	23	240	9.56%
2019/02/18	20	58.55	16	59.95	61.20	4	217	1.84%
2019/02/15	1	55.90	5	55.84	55.70	-4	190	-2.10%
2019/02/14	8	55.90	4	56.18	56.30	4	190	2.11%
2019/02/13	3	56.30	0	0.00	55.70	3	190	1.57%
2019/02/12	0	0.00	11	55.53	55.90	-11	185	-5.91%
2019/02/11	2	54.85	4	54.88	55.00	-2	185	-1.08%
2019/01/29	2	53.90	0	0.00	54.00	2	184	1.08%
2019/01/25	0	0.00	1	54.20	54.00	-1	185	-0.54%
2019/01/24	2	53.60	0	0.00	53.70	2	188	1.06%
2019/01/21	2	54.45	3	54.40	54.60	-1	191	-0.52%
2019/01/18	0	0.00	1	53.80	53.70	-1	191	-0.52%
2019/01/17	1	53.40	0	0.00	53.50	1	193	0.52%
2019/01/14	4	52.20	2	52.70	52.50	2	194	1.03%
2019/01/11	6	53.03	0	0.00	52.80	6	194	3.08%
2019/01/09	1	54.80	0	0.00	55.00	1	185	0.54%
2019/01/08	0	0.00	2	54.40	54.70	-2	186	-1.07%
2019/01/07	2	53.70	0	0.00	54.40	2	186	1.07%
2019/01/04	1	52.30	1	53.30	53.30	0	188	0.00%
2019/01/03	1	53.60	8	54.09	53.50	-7	200	-3.49%
2019/01/02	1	54.40	0	0.00	54.60	1	201	0.50%
2018/12/26	1	54.40	0	0.00	53.70	1	212	0.47%
2018/12/25	2	55.55	0	0.00	54.80	2	213	0.94%
2018/12/24	6	56.23	14	56.08	56.60	-8	210	-3.80%
2018/12/22	0	0.00	2	53.70	53.50	-2	206	-0.97%
2018/12/21	3	54.03	2	53.70	53.70	1	210	0.48%
2018/12/20	6	52.63	3	53.10	52.50	3	211	1.42%
2018/12/19	0	0.00	1	53.90	53.60	-1	218	-0.46%
2018/12/18	4	54.00	12	54.02	53.80	-8	220	-3.62%
2018/12/17	2	54.90	0	0.00	55.30	2	228	0.88%
2018/12/14	9	55.81	7	55.96	55.30	2	228	0.88%
2018/12/13	11	55.94	8	55.49	56.20	3	223	1.34%
2018/12/12	1	54.30	2	54.05	54.30	-1	215	-0.47%
2018/12/11	4	53.18	2	53.05	53.10	2	212	0.94%
2018/12/07	1	51.40	0	0.00	51.60	1	214	0.47%
2018/12/06	8	51.36	4	51.38	51.20	4	219	1.82%
2018/12/05	11	52.57	1	52.60	52.70	10	225	4.43%
2018/12/04	12	54.54	3	54.90	54.40	9	234	3.83%
2018/12/03	3	53.63	3	53.40	53.90	0	240	0.00%
2018/11/30	1	52.60	0	0.00	52.10	1	240	0.42%
2018/11/29	1	52.20	8	52.51	51.80	-7	249	-2.81%
2018/11/28	3	51.90	6	51.95	51.90	-3	247	-1.21%
2018/11/27	0	0.00	1	50.60	51.30	-1	248	-0.40%
2018/11/26	1	50.50	1	50.80	50.80	0	253	0.00%
2018/11/23	1	50.00	0	0.00	49.65	1	257	0.39%
2018/11/22	1	50.60	0	0.00	50.70	1	268	0.37%
2018/11/20	1	51.70	0	0.00	52.10	1	268	0.37%
2018/11/19	2	52.20	2	52.00	52.30	0	269	0.00%
2018/11/15	2	51.10	3	51.47	51.30	-1	271	-0.37%
2018/11/12	1	51.20	3	50.97	51.10	-2	291	-0.69%
2018/11/09	1	50.10	1	50.90	50.40	0	292	0.00%
2018/11/08	1	50.90	3	51.40	50.80	-2	295	-0.68%
2018/11/07	0	0.00	1	50.40	50.70	-1	295	-0.34%
2018/11/05	1	50.00	0	0.00	49.45	1	308	0.32%
2018/11/02	1	50.00	2	50.10	50.00	-1	315	-0.32%
2018/11/01	5	49.19	2	49.45	49.40	3	319	0.94%
2018/10/31	1	47.75	3	48.07	48.65	-2	330	-0.61%
2018/10/30	0	0.00	2	46.53	46.50	-2	334	-0.60%
2018/10/29	5	46.74	0	0.00	46.80	5	337	1.48%
2018/10/25	3	47.50	1	47.45	47.20	2	347	0.58%
2018/10/24	2	48.93	0	0.00	49.15	2	349	0.57%
2018/10/23	3	48.98	0	0.00	48.90	3	357	0.84%
2018/10/22	1	49.75	6	50.04	49.95	-5	366	-1.36%
2018/10/19	0	0.00	3	48.97	48.90	-3	411	-0.73%
2018/10/18	1	49.50	1	50.00	49.85	0	476	0.00%
2018/10/17	2	50.25	2	50.60	50.00	0	483	0.00%
2018/10/16	3	50.00	4	50.23	49.90	-1	484	-0.21%
2018/10/15	0	0.00	4	49.34	49.35	-4	484	-0.83%
2018/10/12	5	47.92	2	48.30	48.50	3	489	0.61%
2018/10/11	12	48.04	7	47.99	47.70	5	496	1.01%
2018/10/09	1	52.40	6	52.93	52.40	-5	499	-1.00%
2018/10/08	6	52.27	6	52.50	53.10	0	500	0.00%
2018/10/05	8	52.65	38	52.12	52.00	-30	501	-5.98%
2018/10/04	2	54.45	0	0.00	54.40	2	498	0.40%
2018/10/03	2	55.70	0	0.00	55.30	2	498	0.40%
2018/10/02	1	56.10	1	57.80	56.70	0	498	0.00%
2018/10/01	2	56.85	2	56.70	57.00	0	501	0.00%
2018/09/28	9	56.36	10	56.49	55.90	-1	501	-0.20%
2018/09/27	1	55.30	7	55.51	55.40	-6	506	-1.18%
2018/09/26	4	55.18	7	55.83	55.30	-3	525	-0.57%
2018/09/25	2	53.65	8	53.80	54.20	-6	520	-1.15%
2018/09/21	6	52.88	7	53.53	53.00	-1	519	-0.19%
2018/09/20	1	52.30	1	52.80	52.80	0	512	0.00%
2018/09/19	2	53.05	3	53.23	53.00	-1	514	-0.19%
2018/09/18	2	52.45	0	0.00	52.70	2	519	0.39%
2018/09/17	0	0.00	2	53.05	53.20	-2	530	-0.38%
2018/09/14	4	52.33	9	52.33	53.00	-5	546	-0.91%
2018/09/13	2	51.35	3	51.57	51.60	-1	550	-0.18%
2018/09/12	9	51.68	5	51.14	51.20	4	560	0.71%
2018/09/11	13	52.21	12	52.32	52.80	1	559	0.18%
2018/09/10	21	54.50	10	54.45	52.50	11	556	1.98%
2018/09/07	11	58.81	11	57.55	57.30	0	552	0.00%
2018/09/06	7	60.73	2	60.90	60.60	5	558	0.90%
2018/09/05	9	62.10	56	61.98	61.70	-47	562	-8.35%
2018/09/04	5	61.68	10	61.69	61.50	-5	571	-0.88%
2018/09/03	13	62.22	19	62.13	61.50	-6	588	-1.02%
2018/08/31	8	62.30	9	62.96	62.20	-1	624	-0.16%
2018/08/30	14	62.44	8	62.31	62.00	6	631	0.95%
2018/08/29	25	63.64	23	63.48	63.50	2	642	0.31%
2018/08/28	10	61.53	10	61.25	61.00	0	643	0.00%
2018/08/27	8	60.58	4	61.08	60.70	4	654	0.61%
2018/08/24	11	60.47	1	60.40	60.40	10	669	1.49%
2018/08/23	0	0.00	10	61.35	61.20	-10	689	-1.45%
2018/08/22	6	61.93	1	62.20	61.70	5	704	0.71%
2018/08/21	13	61.79	5	61.76	61.50	8	712	1.12%
2018/08/20	5	65.96	1	65.80	66.10	4	732	0.55%
2018/08/17	5	66.86	37	66.22	66.00	-32	734	-4.36%
2018/08/16	20	66.18	0	0.00	66.20	20	737	2.71%
2018/08/15	8	66.48	7	66.50	66.30	1	752	0.13%
2018/08/14	11	67.35	6	67.43	67.50	5	759	0.66%
2018/08/13	27	66.89	29	65.18	66.50	-2	764	-0.26%
2018/08/10	2	69.90	2	69.55	69.50	0	761	0.00%
2018/08/09	24	70.21	18	69.78	69.70	6	778	0.77%
2018/08/08	3	70.47	23	70.65	71.10	-20	780	-2.56%
2018/08/07	11	70.66	8	70.83	70.20	3	798	0.38%
2018/08/06	7	69.57	18	69.18	70.00	-11	794	-1.38%
2018/08/03	7	68.51	9	68.28	68.60	-2	814	-0.25%
2018/08/02	16	68.33	21	68.30	68.00	-5	879	-0.57%
2018/08/01	10	68.85	13	68.84	69.10	-3	919	-0.33%
2018/07/31	11	68.50	27	68.44	68.30	-16	940	-1.70%
2018/07/30	21	69.21	40	68.79	68.00	-19	950	-2.00%
2018/07/27	37	68.59	16	68.56	68.50	21	975	2.15%
2018/07/26	103	69.93	110	70.40	69.50	-7	983	-0.71%	大買/大賣/
2018/07/25	85	68.81	74	69.69	70.30	11	988	1.11%
2018/07/24	8	64.70	5	64.74	64.90	3	948	0.32%
2018/07/23	3	65.23	2	64.85	64.70	1	1,037	0.10%
2018/07/20	14	65.68	9	65.47	65.40	5	1,048	0.48%
2018/07/19	7	66.09	5	66.80	65.70	2	1,060	0.19%
2018/07/18	10	66.53	7	66.81	66.70	3	1,080	0.28%
2018/07/17	45	67.27	28	66.71	65.60	17	1,084	1.57%
2018/07/16	5	64.86	0	0.00	64.70	5	1,080	0.46%
2018/07/13	9	65.18	7	65.50	65.10	2	1,123	0.18%
2018/07/12	1	64.80	2	65.05	65.20	-1	1,149	-0.09%
2018/07/11	9	63.91	2	64.25	63.80	7	1,165	0.60%
2018/07/10	5	64.40	12	63.94	64.30	-7	1,191	-0.59%
2018/07/09	3	64.90	2	64.50	64.70	1	1,243	0.08%
2018/07/06	3	65.27	6	65.12	65.40	-3	1,261	-0.24%
2018/07/05	29	67.37	23	66.95	65.00	6	1,294	0.46%
2018/07/04	37	68.36	43	68.01	67.30	-6	1,326	-0.45%
2018/07/03	1	65.30	2	65.45	64.70	-1	1,356	-0.07%
2018/07/02	9	65.41	14	65.17	65.00	-5	1,396	-0.36%
2018/06/29	0	0.00	2	66.50	66.30	-2	1,465	-0.14%
2018/06/28	6	65.13	7	65.51	66.00	-1	1,502	-0.07%
2018/06/27	4	66.00	9	66.04	65.20	-5	1,522	-0.33%
2018/06/26	23	64.62	19	65.04	65.30	4	1,536	0.26%
2018/06/25	26	66.48	12	66.38	65.50	14	1,546	0.91%
2018/06/22	4	68.98	12	68.84	68.60	-8	1,604	-0.50%
2018/06/21	17	70.54	12	70.68	70.10	5	1,719	0.29%
2018/06/20	3	71.83	2	72.05	71.60	1	1,821	0.05%
2018/06/19	4	72.43	13	72.22	72.90	-9	1,880	-0.48%
2018/06/15	9	73.50	7	73.76	73.20	2	2,050	0.10%
2018/06/14	28	74.12	54	73.02	73.30	-26	2,137	-1.22%
2018/06/13	32	75.00	5	74.86	74.60	27	2,304	1.17%
2018/06/12	34	75.01	19	75.47	74.80	15	2,378	0.63%
2018/06/11	29	77.87	32	78.00	76.90	-3	2,432	-0.12%
2018/06/08	101	82.70	82	82.26	81.00	19	2,466	0.77%	大買/
2018/06/07	28	80.19	19	80.57	80.40	9	2,521	0.36%
2018/06/06	26	80.83	15	81.05	80.50	11	2,612	0.42%
2018/06/05	7	79.33	22.1	80.25	79.90	-15.1	2,719	-0.56%
2018/06/04	18	79.86	4	79.93	79.20	14	2,941	0.48%
2018/06/01	15	78.53	22	79.00	79.20	-7	3,159	-0.22%
2018/05/31	56	79.90	50	78.92	77.70	6	3,244	0.18%
2018/05/30	14	78.89	16	79.00	79.20	-2	3,406	-0.06%
2018/05/29	7	78.03	30	78.62	77.90	-23	3,464	-0.66%
2018/05/28	55	79.01	32	78.83	78.20	23	3,548	0.65%
2018/05/25	13	75.11	30	75.15	76.10	-17	3,600	-0.47%
2018/05/24	13	73.77	22	74.09	74.80	-9	3,687	-0.24%
2018/05/23	25	74.04	16	74.21	73.90	9	3,712	0.24%
2018/05/22	14	76.94	15	77.03	76.90	-1	3,701	-0.03%
2018/05/21	4.1	75.96	8	76.08	76.00	-3.9	3,707	-0.10%
2018/05/18	6	75.40	13	75.48	75.00	-7	3,710	-0.19%
2018/05/17	38	76.13	19	75.82	75.20	19	3,709	0.51%
2018/05/16	26	79.02	6	79.17	78.00	20	3,695	0.54%
2018/05/15	42	80.07	59	79.67	78.70	-17	3,696	-0.46%
2018/05/14	31	78.99	35	78.96	79.40	-4	3,694	-0.11%
2018/05/11	45	78.94	20	79.03	78.00	25	3,690	0.68%
2018/05/10	112	80.36	129	80.99	81.00	-17	3,669	-0.46%	大買/大賣/
2018/05/09	26	79.48	42	79.35	79.20	-16	3,612	-0.44%
2018/05/08	8	75.94	18	76.13	76.00	-10	3,575	-0.28%
2018/05/07	30	75.08	32	75.30	74.80	-2	3,576	-0.06%
2018/05/04	51	75.19	48	75.11	74.80	3	3,601	0.08%
2018/05/03	29	74.41	9	74.94	73.50	20	3,601	0.56%
2018/05/02	48	77.52	32	77.96	75.30	16	3,637	0.44%
2018/04/30	44	79.17	22	78.68	77.30	22	3,624	0.61%
2018/04/27	91	77.99	92	78.76	79.60	-1	3,603	-0.03%
2018/04/26	29	75.92	17	76.44	73.50	12	3,514	0.34%
2018/04/25	17	77.55	33	76.94	77.00	-16	3,504	-0.46%
2018/04/24	57	78.77	37	78.69	76.30	20	3,506	0.57%
2018/04/23	14	81.23	15	81.74	80.20	-1	3,487	-0.03%
2018/04/20	11	81.25	9	81.06	80.80	2	3,481	0.06%
2018/04/19	26	83.38	53	83.57	82.20	-27	3,476	-0.78%
2018/04/18	24	81.60	26	81.63	80.70	-2	3,434	-0.06%
2018/04/17	20	83.55	40	83.47	83.00	-20	3,412	-0.59%
2018/04/16	47	83.94	55	84.10	82.90	-8	3,398	-0.24%
2018/04/13	66	87.14	60	87.83	86.10	6	3,374	0.18%
2018/04/12	42	86.71	36	87.85	86.30	6	3,326	0.18%
2018/04/11	95	87.43	102	87.78	87.30	-7	3,333	-0.21%	大賣/
2018/04/10	93	87.11	74	87.48	86.00	19	3,340	0.57%
2018/04/09	59	90.91	70	90.83	90.50	-11	3,308	-0.33%
2018/04/03	67	92.76	44	92.79	91.80	23	3,262	0.70%
2018/04/02	40	96.22	119	96.06	94.10	-79	3,221	-2.45%	大賣/
2018/03/31	43	92.53	34	92.82	92.30	9	3,151	0.29%
2018/03/30	55	91.95	34	90.75	88.30	21	3,118	0.67%
2018/03/29	34	93.33	22	93.30	91.80	12	3,107	0.39%
2018/03/28	57	95.21	51	94.20	92.50	6	3,105	0.19%
2018/03/27	133	97.12	90	96.99	95.40	43	3,090	1.39%	大買/
2018/03/26	120	98.26	115	97.36	95.00	5	3,032	0.16%	大買/大賣/
2018/03/23	126	94.29	170	94.63	97.10	-44	2,911	-1.51%	大買/大賣/
2018/03/22	144	94.75	191	94.47	91.60	-47	2,799	-1.68%	大買/大賣/
2018/03/21	290	100.08	234	99.08	97.00	56	2,738	2.04%	大買/大賣/
2018/03/20	149	99.87	117	100.23	102.00	32	2,568	1.25%	大買/大賣/
2018/03/19	218	97.44	230.4	97.79	100.50	-12.4	2,479	-0.50%	大買/大賣/
2018/03/16	177	94.23	210	94.17	93.60	-33	2,302	-1.43%	大買/大賣/
2018/03/15	218	89.79	204	90.05	94.00	14	2,243	0.62%	大買/大賣/
2018/03/14	149	89.31	167	89.07	88.50	-18	2,181	-0.83%	大買/大賣/
2018/03/13	185	89.02	206	88.80	90.00	-21	2,135	-0.98%	大買/大賣/
2018/03/12	134	87.24	153	86.26	85.00	-19	2,053	-0.93%	大買/大賣/
2018/03/09	190	93.60	110	94.06	92.00	80	1,963	4.07%	大買/大賣/
2018/03/08	334	95.24	429	94.89	97.50	-95	1,856	-5.12%	大買/大賣/
2018/03/07	218.1	95.74	228	95.09	93.00	-10	1,633	-0.61%	大買/大賣/
2018/03/06	186	91.08	319	90.01	90.20	-133	1,437	-9.25%	大買/大賣/鉅額交易
2018/03/05	277	90.99	200	91.22	89.40	77	1,420	5.42%	大買/大賣/
2018/03/02	63	84.98	107	85.30	87.00	-44	1,258	-3.50%	大賣/
2018/03/01	108	83.98	139	84.25	83.40	-31	1,187	-2.61%	大買/大賣/
2018/02/27	196	78.52	148	78.69	82.50	48	1,096	4.38%	大買/大賣/
2018/02/26	115	81.31	159	81.22	79.50	-44	1,021	-4.31%	大買/大賣/
2018/02/23	21	75.57	65	75.62	76.30	-44	926	-4.75%
2018/02/22	13	69.28	7	69.71	69.40	6	899	0.67%
2018/02/21	18	69.53	33	69.92	69.60	-15	897	-1.67%
2018/02/12	22	66.53	5	66.78	65.90	17	883	1.92%
2018/02/09	17	61.28	22	61.96	63.70	-5	885	-0.56%
2018/02/08	35	64.91	17	64.57	65.00	18	882	2.04%
2018/02/07	39	66.75	16	66.64	66.20	23	883	2.60%
2018/02/06	59	66.95	56	66.45	65.10	3	880	0.34%
2018/02/05	8	71.21	20	71.62	72.30	-12	876	-1.37%
2018/02/02	9	74.39	9	74.37	74.90	0	882	0.00%
2018/02/01	21	75.28	20	74.34	74.30	1	896	0.11%
2018/01/31	33	76.23	40	76.57	76.20	-7	889	-0.79%
2018/01/30	105	80.11	71	78.07	77.50	34	885	3.84%	大買/
2018/01/29	93	82.03	86	82.84	83.00	7	865	0.81%
2018/01/26	44	78.81	61	79.00	79.40	-17	840	-2.02%
2018/01/25	118	78.09	142	78.05	76.70	-24	831	-2.89%	大買/大賣/
2018/01/24	58	75.67	85	75.49	74.50	-27	791	-3.41%
2018/01/23	14	72.54	7	72.79	72.00	7	757	0.92%
2018/01/22	13	72.15	10	72.47	72.60	3	765	0.39%
2018/01/19	12	71.47	4	71.65	71.20	8	778	1.03%
2018/01/18	24	72.65	27	72.62	71.90	-3	784	-0.38%
2018/01/17	18	72.10	18	71.78	71.40	0	784	0.00%
2018/01/16	18	71.62	25	71.71	71.60	-7	796	-0.88%
2018/01/15	7	71.14	8	70.91	70.50	-1	807	-0.12%
2018/01/12	8	70.18	16	70.09	70.00	-8	838	-0.95%
2018/01/11	15	70.55	15	71.12	70.50	0	864	0.00%
2018/01/10	13	69.07	13	69.14	68.30	0	889	0.00%
2018/01/09	9	69.23	3	69.57	69.50	6	944	0.64%
2018/01/08	15	72.37	12	72.47	70.50	3	986	0.30%
2018/01/05	75	74.43	16	72.94	72.00	59	998	5.91%
2018/01/04	52	74.02	47	75.27	76.00	5	978	0.51%
2018/01/03	21	69.46	21	69.40	69.40	0	941	0.00%
2018/01/02	33	68.98	8	69.21	68.20	25	936	2.67%