宏捷科 (8086)-新光-台中券商分點個股進出

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

宏捷科

(8086)

可現股當沖

股價
128.5
漲跌
▼1.5
漲幅
-1.15%
成交量
849張
產業
上櫃半導體類股
1336人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

宏捷科 (8086)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	7.1	129.07	4	130.13	128.50	3.1	4,767	0.06%
2024/05/20	6.1	127.84	5	129.20	130.00	1.1	5,075	0.02%
2024/05/17	4.2	128.14	5	128.50	128.50	-0.8	5,354	-0.02%
2024/05/16	2.1	129.26	16	129.75	130.00	-13.9	5,652	-0.25%
2024/05/15	11.1	129.12	5	129.40	128.50	6.1	5,715	0.11%
2024/05/14	4.2	128.41	5	128.80	129.00	-0.8	5,812	-0.01%
2024/05/13	17	128.35	15	128.73	128.00	2	5,957	0.03%
2024/05/10	28.6	131.98	18.4	132.66	129.00	10.2	6,025	0.17%
2024/05/09	12.1	138.27	6	138.17	136.00	6.1	6,017	0.10%
2024/05/08	12	140.58	9.3	139.89	141.00	2.7	6,125	0.04%
2024/05/07	9.2	137.41	10.1	138.64	138.00	-0.9	6,160	-0.01%
2024/05/06	24.1	140.12	29	139.02	137.50	-4.9	6,159	-0.08%
2024/05/03	23.4	139.71	21.1	139.29	139.00	2.2	6,128	0.04%
2024/05/02	8	136.06	8	136.44	135.50	0	6,131	0.00%
2024/04/30	32.3	140.57	19	140.24	138.00	13.3	6,128	0.22%
2024/04/29	7.7	133.86	9.1	133.58	137.00	-1.4	6,095	-0.02%
2024/04/26	8	130.44	6	130.42	130.00	2	6,101	0.03%
2024/04/25	11.2	129.60	20	129.53	129.50	-8.8	6,159	-0.14%
2024/04/24	5.4	132.44	6.2	132.82	133.00	-0.8	6,199	-0.01%
2024/04/23	8	129.06	12	129.50	129.50	-4	6,231	-0.06%
2024/04/22	11.1	128.06	12.3	127.37	126.50	-1.2	6,254	-0.02%
2024/04/19	23.1	128.63	18.3	129.49	130.50	4.8	6,244	0.08%
2024/04/18	9.2	135.80	9	136.00	136.00	0.2	6,235	0.00%
2024/04/17	15.5	136.26	11.1	135.94	137.00	4.4	6,273	0.07%
2024/04/16	12.5	132.73	15.2	132.39	132.00	-2.6	6,267	-0.04%
2024/04/15	14.9	137.84	14.1	138.43	137.00	0.8	6,267	0.01%
2024/04/12	20.7	140.54	7.1	140.58	139.50	13.6	6,300	0.22%
2024/04/11	8.3	142.37	5	141.22	142.00	3.3	6,385	0.05%
2024/04/10	6.3	144.93	3	145.67	145.50	3.3	6,613	0.05%
2024/04/09	18.3	145.86	7	146.14	145.50	11.3	6,700	0.17%
2024/04/08	40.7	150.42	29	150.16	146.00	11.7	6,701	0.18%
2024/04/03	34	151.26	40.4	152.98	153.00	-6.4	6,653	-0.10%
2024/04/02	6.6	147.45	20.7	149.34	150.00	-14.1	6,505	-0.22%
2024/04/01	8.4	147.19	11	146.23	146.00	-2.6	6,500	-0.04%
2024/03/29	6.4	143.73	10.2	144.41	144.00	-3.8	6,539	-0.06%
2024/03/28	15.8	145.59	11.2	144.91	143.00	4.6	6,631	0.07%
2024/03/27	26.3	148.50	2.1	147.51	147.50	24.2	6,657	0.36%
2024/03/26	11.4	151.59	5.6	149.03	148.00	5.8	6,672	0.09%
2024/03/25	15.9	156.91	25.2	156.17	154.00	-9.3	6,721	-0.14%
2024/03/22	8.7	149.29	8.1	148.70	152.00	0.6	6,761	0.01%
2024/03/21	19.1	147.68	14.1	147.42	146.50	5.1	6,791	0.07%
2024/03/20	44.2	153.83	25.1	154.15	148.00	19.1	6,725	0.28%
2024/03/19	53.2	159.25	52.1	158.04	158.00	1.1	6,646	0.02%
2024/03/18	13	156.65	26.1	157.00	158.00	-13.1	6,507	-0.20%
2024/03/15	21	152.98	29.2	152.57	153.50	-8.2	6,533	-0.13%
2024/03/14	12.1	149.66	15.2	149.73	148.00	-3.1	6,492	-0.05%
2024/03/13	20.3	155.96	25.3	153.26	153.50	-5	6,499	-0.08%
2024/03/12	47	158.00	35.5	158.04	157.50	11.5	6,554	0.18%
2024/03/11	45.6	155.21	55	154.50	154.50	-9.4	6,616	-0.14%
2024/03/08	35.2	151.32	41	149.45	148.00	-5.8	6,843	-0.09%
2024/03/07	103	158.75	111.5	158.10	155.50	-8.5	6,863	-0.12%	大買/大賣/
2024/03/06	20.1	154.08	53.7	154.78	156.50	-33.6	6,810	-0.49%
2024/03/05	107.4	156.85	81.7	157.96	153.00	25.7	7,132	0.36%	大買/
2024/03/04	38.1	150.45	36.1	149.64	149.50	2	6,935	0.03%
2024/03/01	52.1	147.67	62.8	147.77	149.00	-10.6	7,028	-0.15%
2024/02/29	13.1	139.84	14.5	139.90	141.50	-1.4	7,376	-0.02%
2024/02/27	23.4	139.50	32.1	138.67	137.50	-8.7	7,583	-0.11%
2024/02/26	11.3	139.97	33.8	140.66	141.50	-22.6	7,726	-0.29%
2024/02/23	14.9	143.00	21.1	142.89	142.00	-6.2	7,717	-0.08%
2024/02/22	26.4	148.32	26.6	147.60	145.50	-0.2	7,700	0.00%
2024/02/21	150.7	150.91	160	148.24	147.50	-9.4	7,663	-0.12%	大買/大賣/
2024/02/20	61.4	145.51	52.5	145.57	143.50	8.9	7,390	0.12%
2024/02/19	141	142.28	210.6	144.81	146.00	-69.6	7,152	-0.97%	大買/大賣/
2024/02/16	18.2	131.29	14.1	131.82	133.00	4.1	6,911	0.06%
2024/02/15	47.1	129.97	42.2	130.25	131.00	4.9	6,907	0.07%
2024/02/05	76.2	128.40	83.3	128.55	127.50	-7.1	6,912	-0.10%
2024/02/02	31.1	125.36	19.4	124.46	123.00	11.7	7,017	0.17%
2024/02/01	15.1	123.87	27.3	124.16	124.50	-12.2	7,181	-0.17%
2024/01/31	25	124.04	36.2	123.86	124.00	-11.1	7,284	-0.15%
2024/01/30	9	119.72	17	118.82	121.00	-8	7,457	-0.11%
2024/01/29	12.1	117.75	8	117.44	117.00	4.1	7,574	0.05%
2024/01/26	4	116.00	11.3	116.66	117.00	-7.3	7,741	-0.09%
2024/01/25	23.6	117.51	22	117.77	115.50	1.6	7,829	0.02%
2024/01/24	9	118.22	10.2	118.34	118.00	-1.2	8,076	-0.01%
2024/01/23	5.3	117.41	3.3	117.55	117.00	2	8,270	0.02%
2024/01/22	15	118.13	26.4	117.16	118.50	-11.4	8,375	-0.14%
2024/01/19	26.7	113.35	23	114.59	115.00	3.7	8,337	0.04%
2024/01/18	17.1	114.84	8	113.06	113.00	9.1	8,290	0.11%
2024/01/17	62.1	118.01	60	116.94	116.50	2.1	8,260	0.03%
2024/01/16	13	114.96	13	115.73	116.50	0	8,224	0.00%
2024/01/15	10.1	114.36	6	114.67	116.50	4.1	8,198	0.05%
2024/01/12	11.1	113.91	7.1	113.65	113.50	4	8,208	0.05%
2024/01/11	15.1	114.87	15	115.63	114.50	0.1	8,179	0.00%
2024/01/10	12	115.54	12	115.83	115.50	0	8,148	0.00%
2024/01/09	7.1	117.79	5	117.90	117.00	2.1	8,130	0.03%
2024/01/08	17.1	119.06	18	118.89	117.00	-0.9	8,104	-0.01%
2024/01/05	36.2	118.31	27	117.33	117.00	9.2	8,054	0.11%
2024/01/04	111.4	122.05	58	121.23	118.50	53.4	7,944	0.67%	大買/
2024/01/03	28.1	122.21	24	123.02	120.00	4.1	7,701	0.05%
2024/01/02	11	130.09	15	130.17	129.00	-4	7,612	-0.05%
2023/12/29	12.5	130.78	12.2	131.04	131.00	0.3	7,661	0.00%
2023/12/28	13	129.88	24.1	129.48	128.00	-11.1	7,880	-0.14%
2023/12/27	21	131.12	14.1	131.08	132.00	6.9	7,841	0.09%
2023/12/26	56.1	129.87	59.1	129.65	130.00	-3	7,810	-0.04%
2023/12/25	29.1	127.04	34.1	128.86	129.50	-5	7,736	-0.06%
2023/12/22	22.1	122.77	22	123.18	123.50	0.1	7,629	0.00%
2023/12/21	21.3	119.67	8	119.75	119.00	13.3	7,557	0.18%
2023/12/20	35.3	121.95	16.2	122.13	122.00	19.1	7,532	0.25%
2023/12/19	30.1	125.16	9	124.72	122.50	21.1	7,433	0.28%
2023/12/18	42.1	130.68	24.2	129.92	129.50	17.8	7,350	0.24%
2023/12/15	4	135.13	4.5	135.17	134.50	-0.5	7,320	-0.01%
2023/12/14	16	135.00	14	135.00	134.00	2	7,408	0.03%
2023/12/13	10	137.30	20	136.70	136.00	-10	7,405	-0.14%
2023/12/12	35	140.46	27.1	138.78	138.00	8	7,399	0.11%
2023/12/11	20	140.28	30	140.95	140.50	-10	7,360	-0.14%
2023/12/08	27.1	140.52	69.1	140.69	139.00	-42	7,394	-0.57%
2023/12/07	55.1	141.71	47	139.52	137.50	8.1	7,512	0.11%
2023/12/06	32	140.44	36.1	140.79	142.00	-4.1	7,637	-0.05%
2023/12/05	69.2	138.26	73	138.71	139.00	-3.8	7,538	-0.05%
2023/12/04	39.1	139.40	41.1	138.95	139.50	-2	7,401	-0.03%
2023/12/01	40	138.03	30	137.57	137.50	10	7,428	0.13%
2023/11/30	196.2	136.26	155.6	138.54	139.00	40.6	7,508	0.54%	大買/大賣/
2023/11/29	20	128.95	27.1	129.66	130.50	-7.1	7,336	-0.10%
2023/11/28	44.6	126.47	43.1	126.21	127.50	1.5	7,309	0.02%
2023/11/27	159.5	135.06	135.1	135.33	125.50	24.4	7,161	0.34%	大買/大賣/
2023/11/24	28	132.25	91.4	134.48	139.00	-63.4	6,737	-0.94%
2023/11/22	23	122.20	21.4	122.39	122.50	1.6	6,286	0.03%
2023/11/21	54.3	122.67	42	123.61	124.00	12.3	6,247	0.20%
2023/11/20	32.6	123.65	25.7	123.40	123.00	6.9	6,208	0.11%
2023/11/17	31.4	128.40	19.1	128.45	127.00	12.3	6,142	0.20%
2023/11/16	16	128.91	17	129.21	129.50	-1	6,124	-0.02%
2023/11/15	22.6	130.86	28.3	130.43	129.00	-5.7	6,074	-0.09%
2023/11/14	23.1	129.75	28.1	130.25	131.00	-5	6,020	-0.08%
2023/11/13	43	132.09	37	131.84	131.00	6	5,958	0.10%
2023/11/10	70.1	130.34	76.6	130.49	132.00	-6.5	5,855	-0.11%
2023/11/09	54.2	126.15	83.7	126.55	129.50	-29.4	5,621	-0.52%
2023/11/08	110.1	122.55	117	120.78	123.00	-7	5,388	-0.13%	大買/大賣/
2023/11/07	114.7	121.16	119	121.51	120.00	-4.4	5,235	-0.08%	大買/大賣/
2023/11/06	91.1	116.53	101	116.80	116.50	-9.9	4,945	-0.20%
2023/11/03	80	113.98	84	113.17	112.00	-4	4,829	-0.08%
2023/11/02	36.5	112.24	33.7	112.03	112.00	2.7	4,675	0.06%
2023/11/01	66.4	112.71	60.3	112.63	112.50	6.1	4,719	0.13%
2023/10/31	62	109.51	78.3	107.16	112.50	-16.3	4,614	-0.35%
2023/10/30	44	102.87	42.3	103.38	102.50	1.8	4,409	0.04%
2023/10/27	2	96.30	1	97.20	95.80	1	4,291	0.02%
2023/10/26	4.2	96.95	3	96.90	96.00	1.1	4,311	0.03%
2023/10/25	17	99.79	11	99.60	99.80	6	4,325	0.14%
2023/10/24	5	97.80	5	97.76	97.50	0	4,317	0.00%
2023/10/23	4	99.20	4	98.85	98.80	0	4,354	0.00%
2023/10/20	12	99.22	37	99.63	99.00	-25	4,363	-0.57%
2023/10/19	16.3	102.24	14	102.11	101.50	2.3	4,417	0.05%
2023/10/18	12	104.38	16.1	105.38	104.50	-4.1	4,446	-0.09%
2023/10/17	7.1	106.77	4	106.12	104.50	3.1	4,526	0.07%
2023/10/16	5.1	106.59	21	106.48	107.50	-15.9	4,590	-0.35%
2023/10/13	4.2	107.01	5	107.30	106.50	-0.9	4,614	-0.02%
2023/10/12	2	106.25	2	106.00	107.50	0	4,638	0.00%
2023/10/11	10.2	105.39	27.4	105.70	104.50	-17.2	4,650	-0.37%
2023/10/06	9	108.00	8	107.75	107.50	1	4,674	0.02%
2023/10/05	17	108.18	18	108.00	107.50	-1	4,711	-0.02%
2023/10/04	65	111.98	43	112.16	109.00	22	4,741	0.46%
2023/10/03	7	109.57	24	109.96	108.50	-17	4,573	-0.37%
2023/10/02	14	110.25	5	110.70	109.50	9	4,710	0.19%
2023/09/28	20	109.40	6	109.50	107.50	14	4,924	0.28%
2023/09/27	7	107.86	7.3	108.29	108.00	-0.3	5,086	-0.01%
2023/09/26	7	110.43	7.2	110.04	108.50	-0.2	5,103	0.00%
2023/09/25	9.2	111.24	17	111.15	111.00	-7.8	5,119	-0.15%
2023/09/22	11	110.68	16.1	110.71	111.50	-5.1	5,146	-0.10%
2023/09/21	12.2	109.84	11.1	110.63	110.50	1.1	5,139	0.02%
2023/09/20	18.1	111.78	20.7	111.99	112.50	-2.6	5,107	-0.05%
2023/09/19	27.1	116.33	32.5	114.59	113.50	-5.4	5,073	-0.11%
2023/09/18	4.1	119.01	18	119.47	119.00	-14	4,963	-0.28%
2023/09/15	19	117.16	7.1	117.99	117.00	11.9	4,928	0.24%
2023/09/14	16.1	118.00	24.3	118.52	118.00	-8.2	4,887	-0.17%
2023/09/13	20.2	118.47	32.3	118.70	118.00	-12.2	4,824	-0.25%
2023/09/12	97.2	120.66	76.4	120.36	120.50	20.8	4,754	0.44%
2023/09/11	103.4	120.82	278.1	120.54	117.50	-174.7	4,616	-3.78%	大買/大賣/鉅額交易
2023/09/08	198.1	115.91	25.1	115.38	116.50	173	4,370	3.96%	大買/鉅額交易
2023/09/07	86.7	117.02	66.1	116.15	115.00	20.6	4,311	0.48%
2023/09/06	41	113.73	57.1	113.60	114.00	-16.1	4,118	-0.39%
2023/09/05	57.2	111.81	43.4	111.76	112.00	13.8	3,955	0.35%
2023/09/04	39	106.70	61.6	106.81	110.00	-22.6	3,740	-0.61%
2023/09/01	22.2	99.95	39.7	99.95	100.00	-17.5	3,578	-0.49%
2023/08/31	19.3	97.86	17.1	98.01	97.00	2.3	3,519	0.06%
2023/08/30	37	96.51	39	96.42	97.70	-2	3,555	-0.06%
2023/08/29	1	90.70	1	91.90	91.70	0	3,535	0.00%
2023/08/28	6	92.08	3	91.80	90.60	3	3,558	0.08%
2023/08/25	2	93.60	12	94.45	93.20	-10	3,585	-0.28%
2023/08/24	7	94.59	8	94.76	94.40	-1	3,576	-0.03%
2023/08/23	28.1	93.92	21.1	93.04	94.60	7.1	3,561	0.20%
2023/08/22	2.4	90.16	5	89.36	90.40	-2.6	3,524	-0.07%
2023/08/21	3	87.20	2	87.85	87.50	1	3,506	0.03%
2023/08/18	5.1	88.29	9	88.33	87.50	-4	3,505	-0.11%
2023/08/17	4	88.08	28	89.76	89.90	-24	3,515	-0.68%
2023/08/16	4.1	88.29	3	88.90	88.90	1.1	3,512	0.03%
2023/08/15	13.2	88.57	11	88.55	88.00	2.2	3,502	0.06%
2023/08/14	30	89.97	10	91.18	89.50	20	3,488	0.57%
2023/08/11	10.1	92.85	4	93.10	91.80	6.1	3,487	0.17%
2023/08/10	6.4	94.22	3	94.40	93.60	3.4	3,487	0.10%
2023/08/09	23	97.87	7	97.04	94.90	16	3,499	0.46%
2023/08/08	13	98.95	12.1	99.48	99.20	0.9	3,431	0.03%
2023/08/07	52.4	100.38	49	100.09	100.00	3.4	3,397	0.10%
2023/08/04	22	97.87	46.6	98.26	99.50	-24.6	3,254	-0.76%
2023/08/02	8	92.25	8	91.55	90.50	0	3,095	0.00%
2023/08/01	4	92.28	8	92.30	92.50	-4	3,084	-0.13%
2023/07/31	6	93.30	11	93.14	92.30	-5	3,097	-0.16%
2023/07/28	23	92.32	21.1	92.56	91.60	1.9	3,081	0.06%
2023/07/27	4	91.00	3	91.87	91.10	1	3,068	0.03%
2023/07/26	15.4	92.55	27.2	92.09	90.00	-11.7	3,101	-0.38%
2023/07/25	11	96.03	54	95.90	95.50	-43	3,086	-1.39%
2023/07/24	73.2	98.39	40	98.27	95.90	33.2	3,095	1.07%
2023/07/21	17.5	97.81	4.3	98.19	97.50	13.2	3,030	0.44%
2023/07/20	64.2	99.60	51.1	100.15	100.00	13.1	3,024	0.43%
2023/07/19	37.2	99.02	25.1	98.86	96.20	12.1	2,932	0.41%
2023/07/18	15.3	96.62	7	96.94	96.50	8.3	2,905	0.29%
2023/07/17	12.1	96.89	18.1	97.40	96.60	-6	2,913	-0.20%
2023/07/14	8.8	98.04	10	98.36	97.60	-1.2	2,935	-0.04%
2023/07/13	30.2	99.76	46.1	98.76	97.60	-15.9	2,963	-0.54%
2023/07/12	48.5	101.76	27.1	100.99	99.20	21.4	2,963	0.72%
2023/07/11	54	101.52	58.9	101.87	103.00	-4.8	2,923	-0.17%
2023/07/10	37.5	99.45	39.3	99.19	99.90	-1.8	2,853	-0.06%
2023/07/07	37.2	97.82	24	97.74	96.40	13.2	2,797	0.47%
2023/07/06	94.2	100.50	120.1	100.04	101.00	-26	2,753	-0.94%	大賣/
2023/07/05	122.4	96.85	99.1	95.33	93.90	23.3	2,569	0.90%	大買/
2023/07/04	4.5	91.69	4	91.88	92.20	0.5	2,486	0.02%
2023/07/03	5.3	90.06	4.5	90.42	91.30	0.9	2,511	0.03%
2023/06/30	51	91.00	55	90.58	90.30	-4	2,543	-0.16%
2023/06/29	9.2	87.63	1	88.90	88.50	8.2	2,648	0.31%
2023/06/28	3	87.67	4	87.48	88.00	-1	2,944	-0.03%
2023/06/27	5.2	86.29	2.3	87.37	86.00	2.9	3,058	0.10%
2023/06/26	2.2	86.82	0	0.00	86.30	2.2	3,127	0.07%
2023/06/21	1.3	87.36	1	87.20	87.10	0.3	3,190	0.01%
2023/06/20	1.5	88.63	9.1	88.86	88.50	-7.6	3,180	-0.24%
2023/06/19	7.1	89.32	4	89.53	89.30	3.1	3,181	0.10%
2023/06/16	5.5	90.60	2	90.95	90.50	3.5	3,177	0.11%
2023/06/15	15	92.03	16.3	91.17	92.00	-1.3	3,176	-0.04%
2023/06/14	7.3	89.54	6.1	89.02	88.60	1.2	3,176	0.04%
2023/06/13	1	90.20	11	90.83	90.70	-10	3,171	-0.32%
2023/06/12	4.2	89.89	4	90.20	89.80	0.2	3,162	0.01%
2023/06/09	11	90.53	10.2	90.89	90.30	0.8	3,153	0.03%
2023/06/08	35	92.37	17.2	91.37	90.10	17.8	3,136	0.57%
2023/06/07	25.2	93.22	34.1	93.20	93.20	-8.9	3,092	-0.29%
2023/06/06	43.5	88.69	47.1	89.22	89.60	-3.6	2,970	-0.12%
2023/06/05	17.8	89.52	14.7	89.71	90.00	3.1	2,919	0.10%
2023/06/02	24.1	87.67	59.1	87.81	88.10	-35	2,829	-1.24%
2023/06/01	8.1	84.56	4	83.60	84.10	4.1	2,751	0.15%
2023/05/31	40	82.99	20	82.85	82.90	20	2,754	0.73%
2023/05/30	2	80.85	3	81.30	81.00	-1	2,709	-0.04%
2023/05/29	11	82.13	11	82.17	81.70	0	2,708	0.00%
2023/05/26	7	80.89	3	80.77	81.30	4	2,705	0.15%
2023/05/25	2	80.35	2	80.80	80.00	0	2,704	0.00%
2023/05/24	4	80.62	2	80.65	80.70	2	2,717	0.07%
2023/05/23	16	81.29	6	81.57	81.00	10	2,793	0.36%
2023/05/22	7.1	79.87	4	79.41	80.20	3.1	2,834	0.11%
2023/05/19	8.1	78.25	7.1	77.70	78.00	1	2,833	0.04%
2023/05/18	3	77.73	1	78.10	78.00	2	2,834	0.07%
2023/05/17	3	77.27	0	0.00	77.40	3	2,828	0.11%
2023/05/16	3	78.30	1	78.97	77.20	2	2,814	0.07%
2023/05/15	7.2	76.72	5	76.34	76.80	2.2	2,805	0.08%
2023/05/12	2.1	78.64	4.1	78.90	79.30	-2	2,795	-0.07%
2023/05/11	5.2	79.20	3	79.33	78.70	2.2	2,804	0.08%
2023/05/10	0	80.60	17	80.13	80.40	-17	2,821	-0.60%
2023/05/09	9.3	78.98	6.3	78.82	78.80	2.9	2,816	0.10%
2023/05/08	0	0.00	1	81.40	81.00	-1	2,812	-0.04%
2023/05/05	3	80.40	10	80.66	80.10	-7	2,834	-0.25%
2023/05/04	9	82.26	1	81.70	81.20	8	2,828	0.28%
2023/05/03	4	83.05	1	82.10	82.10	3	2,846	0.11%
2023/05/02	13.4	85.27	15.5	84.29	84.30	-2.1	2,862	-0.07%
2023/04/28	6	83.10	6	83.38	82.80	0	2,943	0.00%
2023/04/27	4.1	81.38	2	81.01	79.60	2.1	2,979	0.07%
2023/04/26	16	82.98	14	83.02	82.00	2	2,971	0.07%
2023/04/25	7	85.09	2.1	84.58	83.00	4.9	2,969	0.16%
2023/04/24	1	88.30	1	89.70	88.30	0	2,943	0.00%
2023/04/21	31	90.93	18	89.63	89.00	13	2,953	0.44%
2023/04/20	21	92.74	27	92.38	90.60	-6	2,945	-0.20%
2023/04/19	30	94.80	33	94.76	94.10	-3	3,037	-0.10%
2023/04/18	9	93.71	9	94.19	93.00	0	3,004	0.00%
2023/04/17	6	93.28	2	92.80	93.90	4	3,010	0.13%
2023/04/14	7	90.49	11	90.69	90.40	-4	2,968	-0.13%
2023/04/13	21	92.66	3.2	91.33	90.40	17.8	2,945	0.60%
2023/04/12	10.1	92.92	16.2	93.00	93.40	-6.1	2,911	-0.21%
2023/04/11	58.1	92.95	63	93.89	93.70	-5	2,871	-0.17%
2023/04/10	15	90.99	48.5	91.29	91.00	-33.5	2,772	-1.21%
2023/04/07	34	90.89	22	90.54	90.60	12	2,734	0.44%
2023/04/06	22	88.59	20	88.17	89.00	2	2,638	0.08%
2023/03/31	18.2	85.79	72	86.08	87.20	-53.8	2,585	-2.08%
2023/03/30	101.2	87.44	146.2	87.53	87.80	-44.9	2,526	-1.78%	大買/大賣/
2023/03/29	79	87.48	129.1	87.68	85.10	-50.1	2,387	-2.10%	大賣/
2023/03/28	124.5	82.62	36.2	81.90	82.30	88.3	2,095	4.21%	大買/
2023/03/27	26.1	82.20	30	81.84	82.80	-3.9	1,974	-0.20%
2023/03/24	59.1	80.15	33.5	80.44	80.90	25.6	1,894	1.35%
2023/03/23	3.9	78.70	2	77.85	78.10	1.9	1,841	0.10%
2023/03/22	0	78.16	3	78.23	78.10	-3	1,842	-0.16%
2023/03/21	2	77.75	1	77.30	78.00	1	1,844	0.05%
2023/03/20	5	78.06	15	77.44	77.30	-10	1,850	-0.54%
2023/03/17	16	76.53	13.2	75.87	77.00	2.8	1,844	0.15%
2023/03/16	3.1	72.62	3.1	72.39	72.10	-0.1	1,803	0.00%
2023/03/15	0	0.00	1	75.20	74.00	-1	1,808	-0.06%
2023/03/14	2	74.80	1	74.50	74.10	1	1,819	0.06%
2023/03/13	1	74.50	3	74.33	75.50	-2	1,855	-0.11%
2023/03/10	6	76.30	0	0.00	75.30	6	1,871	0.32%
2023/03/09	1	78.10	2	79.35	77.80	-1	1,897	-0.05%
2023/03/08	17	78.98	14	78.65	78.90	3	1,918	0.16%
2023/03/07	1	78.50	1	78.80	78.50	0	1,953	0.00%
2023/03/06	5	78.80	9	78.93	79.30	-4	1,982	-0.20%
2023/03/03	11	75.17	10	75.68	77.50	1	2,067	0.05%
2023/03/02	0	77.40	1	76.60	76.60	-1	2,322	-0.04%
2023/03/01	6	76.70	4	76.75	77.10	2	2,428	0.08%
2023/02/24	3	77.50	2	77.70	76.70	1	2,435	0.04%
2023/02/23	4	77.80	2	78.05	78.00	2	2,420	0.08%
2023/02/22	3	77.70	7	78.20	77.50	-4	2,422	-0.16%
2023/02/21	20.5	81.41	18	81.42	79.20	2.5	2,423	0.10%
2023/02/20	23	79.68	13.1	79.36	81.00	9.9	2,353	0.42%
2023/02/17	6	77.25	5.1	77.42	76.90	0.9	2,309	0.04%
2023/02/16	1.1	77.12	1	76.50	77.10	0.1	2,312	0.00%
2023/02/15	6	76.85	6.1	76.11	76.10	-0.1	2,374	0.00%
2023/02/14	1	76.60	5	76.20	76.20	-4	2,405	-0.17%
2023/02/13	2.3	76.97	1	76.70	76.30	1.3	2,419	0.05%
2023/02/10	6	75.95	3	75.97	76.30	3	2,431	0.12%
2023/02/09	1	77.70	5	77.30	77.30	-4	2,420	-0.17%
2023/02/08	8	78.45	10	78.57	78.80	-2	2,417	-0.08%
2023/02/07	5	76.86	7	77.24	77.30	-2	2,404	-0.08%
2023/02/06	5.1	76.41	8	76.51	76.70	-2.9	2,413	-0.12%
2023/02/03	9	76.48	2	76.40	75.60	7	2,440	0.29%
2023/02/02	5.1	78.42	7	78.51	78.40	-2	2,458	-0.08%
2023/02/01	4.1	78.52	8	78.60	77.90	-4	2,486	-0.16%
2023/01/31	6	79.05	3	78.80	79.50	3	2,460	0.12%
2023/01/30	25	78.69	39.3	79.10	79.90	-14.3	2,435	-0.59%
2023/01/17	3.2	73.89	6	73.05	74.20	-2.8	2,326	-0.12%
2023/01/16	0.1	71.40	1	70.30	69.90	-0.9	2,254	-0.04%
2023/01/13	3	70.90	4	71.53	70.50	-1	2,238	-0.04%
2023/01/12	0	0.00	4	73.68	72.50	-4	2,229	-0.18%
2023/01/11	8	74.69	4	74.05	74.10	4	2,223	0.18%
2023/01/10	11	74.44	7	74.20	74.20	4	2,221	0.18%
2023/01/09	41.1	75.58	58.1	76.20	75.20	-17	2,193	-0.77%
2023/01/06	8	72.40	6	72.97	73.10	2	2,076	0.10%
2023/01/05	7	72.44	13	72.85	71.90	-6	2,069	-0.29%
2023/01/04	3	71.07	7	70.73	70.80	-4	2,021	-0.20%
2023/01/03	0	0.00	3	68.60	69.10	-3	2,013	-0.15%
2022/12/30	2	70.05	13	68.42	68.10	-11	2,013	-0.55%
2022/12/29	3	67.10	10	67.74	69.10	-7	2,026	-0.35%
2022/12/28	0	0.00	2	67.55	66.90	-2	2,073	-0.10%
2022/12/27	8.1	68.61	2	68.50	68.20	6.1	2,079	0.30%
2022/12/26	3	67.80	0	0.00	67.00	3	2,084	0.14%
2022/12/23	1	67.10	1	67.90	67.70	0	2,102	0.00%
2022/12/22	2	66.90	3	67.60	67.00	-1	2,115	-0.05%
2022/12/21	2	66.80	1	67.20	66.60	1	2,129	0.05%
2022/12/20	3	68.47	3	68.50	67.10	0	2,140	0.00%
2022/12/19	1	71.80	1	71.20	71.20	0	2,137	0.00%
2022/12/16	0	0.00	4	70.58	71.40	-4	2,139	-0.19%
2022/12/15	0.3	72.00	1	72.10	71.90	-0.7	2,144	-0.03%
2022/12/14	2	71.95	2.2	72.02	73.50	-0.2	2,131	-0.01%
2022/12/13	4.1	71.57	0	0.00	71.10	4.1	2,120	0.19%
2022/12/12	7	71.04	2	70.80	70.90	5	2,117	0.24%
2022/12/09	6	70.75	2.1	70.67	69.80	4	2,110	0.19%
2022/12/08	4	70.70	0	0.00	70.60	4	2,100	0.19%
2022/12/07	6	72.93	1.1	71.77	71.50	4.9	2,092	0.23%
2022/12/06	5.3	73.85	2.1	74.42	73.20	3.2	2,080	0.15%
2022/12/05	11	75.90	7	74.90	74.50	4	2,069	0.19%
2022/12/02	5	76.08	3.1	75.91	76.10	1.9	2,032	0.09%
2022/12/01	3	76.66	3.1	76.49	75.40	-0.1	2,018	0.00%
2022/11/30	6.1	76.71	3	76.37	75.40	3.1	1,996	0.15%
2022/11/29	24	76.10	11.3	76.50	76.40	12.7	1,991	0.64%
2022/11/28	10	78.88	6	78.38	78.80	4	1,970	0.20%
2022/11/25	9.1	79.89	12	80.01	79.30	-2.9	1,999	-0.14%
2022/11/24	61.6	79.41	47	79.99	81.50	14.6	2,007	0.73%
2022/11/23	19.5	73.13	40.1	72.74	75.50	-20.6	1,717	-1.20%
2022/11/22	1	68.40	3	68.93	68.70	-2	1,617	-0.12%
2022/11/21	3	68.43	1	68.10	67.60	2	1,615	0.12%
2022/11/18	5.1	70.10	1.1	68.91	68.80	4	1,630	0.24%
2022/11/17	1	69.00	9	70.29	70.50	-8	1,689	-0.47%
2022/11/16	1.1	68.15	10	68.45	68.60	-8.9	1,764	-0.50%
2022/11/15	3.3	68.14	0	0.00	68.50	3.3	1,755	0.19%
2022/11/14	2	66.40	3	67.07	67.20	-1	1,735	-0.06%
2022/11/11	17.6	67.55	11	68.53	65.80	6.6	1,720	0.38%
2022/11/10	2.2	66.55	5	66.38	66.90	-2.8	1,656	-0.17%
2022/11/09	2	64.70	6	64.62	64.50	-4	1,622	-0.25%
2022/11/08	22	62.68	2	63.45	62.70	20	1,608	1.24%
2022/11/07	2.1	64.09	2	63.45	63.60	0.1	1,598	0.01%
2022/11/04	0.2	63.00	3	63.93	63.50	-2.8	1,608	-0.17%
2022/11/03	3	63.13	0	0.00	63.40	3	1,598	0.19%
2022/11/02	1	63.00	2.1	63.30	63.30	-1.1	1,583	-0.07%
2022/11/01	6	62.15	6	62.33	63.10	0	1,571	0.00%
2022/10/31	4	61.12	6	59.47	61.80	-2	1,530	-0.13%
2022/10/28	23.2	56.17	20	56.89	56.20	3.2	1,509	0.22%
2022/10/27	1	59.00	2	60.30	60.30	-1	1,465	-0.07%
2022/10/26	0	58.40	0	0.00	58.20	0	1,457	0.00%
2022/10/25	5	58.48	4	58.90	58.00	1	1,444	0.07%
2022/10/24	0	0.00	1	60.50	60.00	-1	1,433	-0.07%
2022/10/21	2	59.90	0	0.00	58.70	2	1,443	0.14%
2022/10/20	5	60.40	7.1	60.78	61.00	-2.1	1,492	-0.14%
2022/10/19	1	61.00	1	61.60	60.60	0	1,494	0.00%
2022/10/18	4	60.55	5	60.90	60.60	-1	1,485	-0.07%
2022/10/17	6.1	58.40	12	59.07	60.50	-6	1,477	-0.40%
2022/10/14	2.2	57.88	7	58.46	58.70	-4.8	1,464	-0.33%
2022/10/13	15.6	57.52	2.1	56.16	55.20	13.5	1,456	0.93%
2022/10/12	0.1	59.80	1.1	60.32	58.80	-1.1	1,436	-0.07%
2022/10/11	2	59.80	2	59.55	59.60	0	1,429	0.00%
2022/10/07	6.1	62.72	5	62.80	62.50	1.1	1,429	0.07%
2022/10/06	6	63.73	2	63.45	63.70	4	1,440	0.28%
2022/10/05	12.1	64.38	8.2	65.33	65.00	3.9	1,425	0.28%
2022/10/04	0	0.00	2	61.60	61.40	-2	1,376	-0.15%
2022/10/03	1	59.90	2	61.05	59.90	-1	1,373	-0.07%
2022/09/30	6	58.32	20	59.96	60.90	-14	1,383	-1.01%
2022/09/29	13	59.57	1	60.10	60.20	12	1,383	0.87%
2022/09/28	5.2	61.11	6	60.72	59.70	-0.8	1,402	-0.06%
2022/09/27	4.1	63.90	4	64.65	63.50	0.1	1,407	0.00%
2022/09/26	12.1	67.29	0.1	68.20	66.10	12	1,423	0.85%
2022/09/23	4.2	70.83	3	71.23	70.20	1.2	1,429	0.08%
2022/09/22	4.1	69.00	1	69.90	71.50	3.1	1,445	0.21%
2022/09/21	0	0.00	0.1	71.70	71.40	-0.1	1,442	0.00%
2022/09/20	1	72.30	1	73.10	72.80	0	1,452	0.00%
2022/09/19	5	73.26	1	73.80	72.60	4	1,460	0.28%
2022/09/16	4	75.00	2	75.50	74.50	2	1,459	0.14%
2022/09/15	0	0.00	1	76.90	76.50	-1	1,465	-0.07%
2022/09/14	2.1	74.96	3	75.27	75.60	-1	1,480	-0.06%
2022/09/13	4	77.58	2	78.45	76.20	2	1,498	0.13%
2022/09/12	1	77.20	2.2	77.12	77.10	-1.2	1,525	-0.08%
2022/09/08	2	74.90	2	75.43	75.00	0	1,543	0.00%
2022/09/07	3	74.10	5.1	74.50	74.10	-2.1	1,564	-0.13%
2022/09/06	5	76.54	3	75.57	75.50	2	1,579	0.13%
2022/09/05	14	77.94	14	78.37	78.00	0	1,578	0.00%
2022/09/02	24	79.52	25.1	79.85	80.50	-1.1	1,593	-0.07%
2022/09/01	28.1	81.11	12.1	80.64	80.80	16	1,578	1.01%
2022/08/31	22.1	81.86	24.2	81.71	82.00	-2.1	1,524	-0.14%
2022/08/30	0.2	75.50	1	75.60	76.20	-0.8	1,428	-0.06%
2022/08/29	1.1	74.84	1	75.01	74.90	0	1,447	0.00%
2022/08/26	5	77.66	3.3	77.87	77.60	1.8	1,501	0.12%
2022/08/25	17.2	77.60	14	77.24	77.00	3.2	1,506	0.21%
2022/08/24	26.2	78.88	30	79.35	77.20	-3.8	1,540	-0.25%
2022/08/23	28.1	80.21	21.4	80.24	82.00	6.7	1,536	0.43%
2022/08/22	2	75.90	2.1	75.94	75.60	-0.1	1,469	-0.01%
2022/08/19	2.2	77.15	1.5	77.11	76.70	0.7	1,507	0.04%
2022/08/18	1	76.20	2.3	76.15	76.60	-1.3	1,507	-0.08%
2022/08/17	0	0.00	4	76.85	76.80	-4	1,514	-0.26%
2022/08/16	3.3	76.23	7	76.76	76.10	-3.7	1,520	-0.24%
2022/08/15	10	76.42	9.5	76.14	76.50	0.6	1,532	0.04%
2022/08/12	2.4	73.64	7	74.97	75.80	-4.6	1,539	-0.30%
2022/08/11	4	73.95	8	73.13	73.50	-4	1,545	-0.26%
2022/08/10	3.1	71.01	3	71.30	70.80	0.1	1,578	0.01%
2022/08/09	1.1	71.53	1	71.80	71.60	0.1	1,638	0.00%
2022/08/08	3	70.90	3.2	71.38	72.30	-0.2	1,647	-0.01%
2022/08/05	6	71.13	11	71.09	70.80	-5	1,650	-0.30%
2022/08/04	21.4	69.13	15.1	69.23	69.20	6.3	1,658	0.38%
2022/08/03	9.2	71.87	12	71.53	71.30	-2.9	1,638	-0.17%
2022/08/02	1	71.50	1	71.60	71.60	0	1,654	0.00%
2022/08/01	2.3	71.91	7.2	71.87	72.40	-4.8	1,664	-0.29%
2022/07/29	0.1	72.10	3.1	72.10	72.10	-3	1,696	-0.18%
2022/07/28	3	70.90	12	70.89	70.50	-9	1,747	-0.52%
2022/07/27	29	68.47	18	68.91	70.90	11	1,751	0.63%
2022/07/26	12	75.69	10	73.70	73.70	2	1,710	0.12%
2022/07/25	1	76.90	3	77.10	77.50	-2	1,713	-0.12%
2022/07/22	4	78.33	3.6	78.39	77.60	0.4	1,727	0.02%
2022/07/21	2	77.75	1.3	77.88	78.70	0.7	1,764	0.04%
2022/07/20	1.4	75.51	2	76.25	76.40	-0.7	1,792	-0.04%
2022/07/19	2.1	74.11	1	74.30	74.40	1.1	1,796	0.06%
2022/07/18	2	74.05	2	75.00	74.30	0	1,826	0.00%
2022/07/15	7.1	73.34	7	72.44	73.50	0.1	1,835	0.01%
2022/07/14	2	70.80	4	71.55	72.80	-2	1,835	-0.11%
2022/07/13	3.1	71.02	3	70.43	69.30	0.1	1,821	0.00%
2022/07/12	4.3	68.86	4.1	69.27	68.60	0.2	1,825	0.01%
2022/07/11	3	71.10	2	71.65	71.40	1	1,825	0.05%
2022/07/08	4.4	71.69	6.1	71.81	72.30	-1.7	1,823	-0.09%
2022/07/07	2.3	66.05	6.3	68.02	69.10	-4.1	1,815	-0.22%
2022/07/06	9.3	67.25	12	67.80	66.10	-2.7	1,824	-0.15%
2022/07/05	13.1	70.96	4	71.10	70.70	9.1	1,812	0.50%
2022/07/04	11.3	72.77	9.3	72.89	72.00	2	1,807	0.11%
2022/07/01	7.2	80.32	10.7	78.94	77.10	-3.5	1,816	-0.19%
2022/06/30	1	81.10	3.5	83.20	85.00	-2.5	1,806	-0.14%
2022/06/29	14	83.30	14	84.59	84.60	0	1,799	0.00%
2022/06/28	3	84.40	3.4	85.19	84.30	-0.4	1,797	-0.02%
2022/06/27	4.6	84.72	12	84.58	84.90	-7.5	1,802	-0.41%
2022/06/24	1.1	81.74	4	82.10	82.20	-2.9	1,808	-0.16%
2022/06/23	5.2	79.94	4	80.28	80.70	1.2	1,818	0.07%
2022/06/22	2.3	81.28	1	82.30	80.20	1.3	1,829	0.07%
2022/06/21	6.3	81.72	2	81.95	83.20	4.3	1,825	0.24%
2022/06/20	8.1	80.45	4	80.25	79.50	4.1	1,819	0.23%
2022/06/17	5	83.60	3.2	84.00	82.60	1.9	1,799	0.10%
2022/06/16	3.3	91.35	1	91.30	86.20	2.3	1,825	0.13%
2022/06/15	0.1	88.79	0	90.50	91.00	0.1	1,818	0.00%
2022/06/14	5.1	86.49	3.5	86.61	88.50	1.6	1,838	0.08%
2022/06/13	19.7	89.73	12	88.71	88.10	7.7	1,867	0.41%
2022/06/10	4	92.58	8	92.91	93.40	-4	1,872	-0.21%
2022/06/09	8	94.04	19.1	94.30	93.70	-11.1	1,920	-0.58%
2022/06/08	22.1	93.14	4.6	93.33	92.90	17.4	1,988	0.88%
2022/06/07	4.1	94.84	3	94.77	94.60	1.1	1,983	0.06%
2022/06/06	16.3	96.31	11	96.72	96.70	5.3	1,972	0.27%
2022/06/02	5.4	94.65	4	94.73	94.10	1.4	1,939	0.07%
2022/06/01	32.2	94.65	61.3	95.60	95.40	-29.1	1,958	-1.49%
2022/05/31	52.1	93.00	34	93.91	94.40	18.1	1,934	0.93%
2022/05/30	3	89.33	4	89.73	90.10	-1	1,943	-0.05%
2022/05/27	45.1	88.67	49.1	87.94	88.20	-4	1,926	-0.21%
2022/05/26	3.1	84.67	4	85.28	84.10	-0.9	1,914	-0.05%
2022/05/25	10	84.94	10	84.20	84.90	0	1,933	0.00%
2022/05/24	6	84.75	3.1	84.92	83.60	2.9	1,972	0.15%
2022/05/23	3	86.27	3.5	85.86	85.70	-0.5	1,975	-0.02%
2022/05/20	3	87.20	2	87.50	87.80	1	1,996	0.05%
2022/05/19	0	0.00	3	87.00	88.00	-3	1,989	-0.15%
2022/05/18	20.6	88.50	21.1	89.02	88.00	-0.5	2,001	-0.02%
2022/05/17	20	86.98	19.7	88.11	88.80	0.3	1,971	0.02%
2022/05/16	2	83.94	1	82.00	82.00	1	1,938	0.05%
2022/05/13	1.1	81.63	2	83.10	83.60	-0.9	1,979	-0.05%
2022/05/12	1.1	83.61	1.2	83.22	81.30	-0.1	2,035	0.00%
2022/05/11	3	82.50	2	82.75	83.40	1	2,082	0.05%
2022/05/10	2	80.04	4	80.88	82.30	-2	2,107	-0.09%
2022/05/09	1	80.80	4	80.58	80.00	-3	2,170	-0.14%
2022/05/06	2.1	81.56	9.2	81.86	82.10	-7.1	2,175	-0.33%
2022/05/05	22.8	84.40	11	83.65	85.30	11.8	2,191	0.54%
2022/05/04	12	85.31	3	84.70	84.30	9	2,143	0.42%
2022/05/03	0	84.15	10	83.90	85.60	-10	2,129	-0.47%
2022/04/29	13	85.10	1	84.20	84.00	12	2,152	0.56%
2022/04/28	1.3	84.15	3	84.43	83.90	-1.7	2,166	-0.08%
2022/04/27	19.4	84.00	22.5	83.16	83.10	-3.1	2,167	-0.14%
2022/04/26	20.1	91.49	12	90.88	89.80	8.1	2,145	0.38%
2022/04/25	5.3	92.81	5.1	92.26	92.10	0.2	2,135	0.01%
2022/04/22	4.4	93.92	4	93.28	94.00	0.4	2,131	0.02%
2022/04/21	6.3	92.45	4	92.40	92.90	2.3	2,136	0.11%
2022/04/20	5	90.88	3	91.10	90.60	2	2,184	0.09%
2022/04/19	1.2	91.62	1	91.80	91.40	0.2	2,299	0.01%
2022/04/18	9.2	92.09	8.2	91.82	91.50	1	2,333	0.04%
2022/04/15	6	95.35	3.1	94.65	94.40	2.9	2,345	0.12%
2022/04/14	4.1	97.75	6.1	97.56	97.80	-1.9	2,434	-0.08%
2022/04/13	8.3	97.86	10.2	97.81	98.00	-1.8	2,452	-0.07%
2022/04/12	13.1	96.53	17.1	97.17	97.60	-4	2,501	-0.16%
2022/04/11	7.1	95.71	11.1	97.39	95.00	-3.9	2,500	-0.16%
2022/04/08	2	97.25	2.1	97.46	97.60	0	2,513	0.00%
2022/04/07	19.3	95.07	27.2	95.63	95.70	-7.9	2,509	-0.31%
2022/04/06	2	98.80	1.2	99.47	98.40	0.9	2,477	0.03%
2022/04/01	4.1	98.83	1.3	99.62	98.80	2.8	2,510	0.11%
2022/03/31	6.1	100.58	6	100.83	100.50	0.1	2,508	0.00%
2022/03/30	7.4	101.87	6	102.00	101.50	1.4	2,521	0.06%
2022/03/29	8.3	102.77	3	103.00	103.00	5.3	2,559	0.21%
2022/03/28	3.1	101.03	1	101.00	101.50	2.1	2,593	0.08%
2022/03/25	10	101.80	8.4	102.44	103.00	1.7	2,609	0.06%
2022/03/24	14.1	100.79	12	101.29	102.00	2.1	2,627	0.08%
2022/03/23	11	102.23	12	102.46	101.50	-1	2,726	-0.04%
2022/03/22	1.1	101.00	4	101.38	101.50	-2.9	2,738	-0.11%
2022/03/21	35.1	103.13	34	102.01	101.50	1.1	2,741	0.04%
2022/03/18	24.3	101.18	25	102.26	102.50	-0.7	2,723	-0.02%
2022/03/17	17	99.81	17.1	100.81	101.50	-0.1	2,748	0.00%
2022/03/16	5.3	95.88	16	96.70	98.00	-10.7	2,722	-0.39%
2022/03/15	10.2	95.59	9.3	93.98	93.50	0.9	2,697	0.03%
2022/03/14	23.3	96.85	20.2	97.62	97.70	3.1	2,684	0.12%
2022/03/11	15.5	98.79	5.7	98.65	98.20	9.8	2,642	0.37%
2022/03/10	1.3	103.25	3	103.67	103.00	-1.7	2,574	-0.07%
2022/03/09	3.2	100.34	5	101.10	100.50	-1.8	2,586	-0.07%
2022/03/08	8.5	100.34	6.1	101.18	99.60	2.4	2,604	0.09%
2022/03/07	4.8	102.45	5	101.70	101.50	-0.2	2,589	-0.01%
2022/03/04	10.2	106.70	5	108.00	106.00	5.2	2,595	0.20%
2022/03/03	14.3	109.73	23.6	109.70	110.00	-9.3	2,628	-0.35%
2022/03/02	11	105.27	8	105.19	107.00	3	2,610	0.11%
2022/03/01	3	105.17	6	105.09	106.50	-3	2,633	-0.11%
2022/02/25	6.1	101.75	12	102.04	101.50	-5.9	2,676	-0.22%
2022/02/24	27.2	103.48	24	101.65	101.00	3.2	2,723	0.12%
2022/02/23	9.1	106.32	11	105.64	108.00	-1.9	2,710	-0.07%
2022/02/22	19.5	106.55	13	105.19	104.50	6.4	2,759	0.23%
2022/02/21	2	109.25	2	108.75	109.50	0	2,769	0.00%
2022/02/18	19	109.05	6	109.50	110.00	13	2,858	0.45%
2022/02/17	2.6	110.41	15.3	110.72	111.50	-12.6	2,913	-0.43%
2022/02/16	22.1	108.73	18	109.75	109.00	4.1	2,929	0.14%
2022/02/15	27.5	108.24	24	108.33	107.50	3.5	2,937	0.12%
2022/02/14	45.1	108.96	47.3	108.92	108.50	-2.1	2,902	-0.07%
2022/02/11	43	114.12	25.1	113.72	113.50	17.9	2,876	0.62%
2022/02/10	13.5	115.47	11.2	116.35	118.00	2.4	2,850	0.08%
2022/02/09	27.6	112.38	23	112.63	114.50	4.6	2,845	0.16%
2022/02/08	6.1	116.92	6	117.42	116.00	0.1	2,795	0.00%
2022/02/07	15.4	114.10	14	114.43	115.00	1.4	2,876	0.05%
2022/01/26	14.1	115.72	10	116.25	116.50	4.1	2,887	0.14%
2022/01/25	11.2	117.73	9	116.94	116.50	2.2	2,991	0.07%
2022/01/24	6	116.67	6	117.25	118.50	0	3,051	0.00%
2022/01/21	12.1	118.99	10.1	117.96	117.00	2	3,215	0.06%
2022/01/20	5.2	119.81	6.1	120.80	121.50	-0.9	3,291	-0.03%
2022/01/19	5	120.90	4.3	120.69	119.50	0.7	3,567	0.02%
2022/01/18	9.2	123.34	7	123.79	122.00	2.2	3,646	0.06%
2022/01/17	6.1	123.69	5	123.60	124.50	1.1	3,659	0.03%
2022/01/14	8.2	120.08	11	120.14	123.00	-2.8	3,713	-0.07%
2022/01/13	12.8	118.83	6	119.25	119.50	6.8	3,747	0.18%
2022/01/12	21.1	120.68	20.7	121.33	119.00	0.3	3,707	0.01%
2022/01/11	8.3	127.29	6	126.67	125.50	2.3	3,610	0.06%
2022/01/10	6.2	129.12	5.6	129.88	130.50	0.6	3,587	0.02%
2022/01/07	19.5	130.35	18.6	130.50	130.50	0.9	3,580	0.02%
2022/01/06	13.1	135.62	21	136.71	136.00	-7.9	3,506	-0.23%
2022/01/05	47.1	139.73	48	139.77	138.50	-0.9	3,510	-0.03%
2022/01/04	7.4	144.34	11	144.45	144.50	-3.6	3,482	-0.10%
2022/01/03	4.1	143.14	5.1	143.69	143.50	-1	3,523	-0.03%
2021/12/30	3	141.50	10	142.20	142.00	-7	3,549	-0.20%
2021/12/29	1.1	141.03	1.1	142.05	142.00	0	3,609	0.00%
2021/12/28	26.4	144.25	21.1	144.45	143.00	5.4	3,672	0.15%
2021/12/27	1.1	141.94	1.2	142.50	142.50	0	3,682	0.00%
2021/12/24	1.1	142.09	9	141.89	141.50	-7.9	3,727	-0.21%
2021/12/23	18.4	139.65	15	140.40	141.00	3.4	3,746	0.09%
2021/12/22	7	137.86	13	138.92	139.50	-6	3,769	-0.16%
2021/12/21	3	135.50	11	136.73	137.50	-8	3,741	-0.21%
2021/12/20	11.5	134.59	7.1	134.64	133.50	4.4	3,731	0.12%
2021/12/17	25.2	136.54	7	137.14	137.50	18.2	3,723	0.49%
2021/12/16	5	140.80	7	142.07	142.50	-2	3,647	-0.05%
2021/12/15	9.1	139.33	8.1	139.81	140.00	1	3,687	0.03%
2021/12/14	19.3	139.88	11	140.18	139.50	8.3	3,746	0.22%
2021/12/13	6	145.17	5	145.71	144.00	1	3,887	0.02%
2021/12/10	11.3	142.68	4.1	143.03	141.50	7.2	4,011	0.18%
2021/12/09	9.1	144.95	4	145.00	144.00	5.1	4,040	0.13%
2021/12/08	13.5	146.30	56	146.93	145.00	-42.6	4,087	-1.04%
2021/12/07	7.2	145.93	19	145.95	146.00	-11.8	4,097	-0.29%
2021/12/06	6.2	144.86	8	144.56	144.00	-1.8	4,114	-0.04%
2021/12/03	6	145.42	4.2	146.05	146.00	1.9	4,183	0.04%
2021/12/02	14	145.04	4.1	144.29	146.00	9.9	4,229	0.23%
2021/12/01	8.1	145.63	2.1	146.46	146.50	6.1	4,262	0.14%
2021/11/30	16	149.44	17.1	150.24	147.00	-1.1	4,382	-0.03%
2021/11/29	58.3	147.13	23	147.04	147.00	35.3	4,439	0.79%
2021/11/26	38.1	144.87	20.1	144.74	145.00	18	4,498	0.40%
2021/11/25	13.3	149.27	11.1	151.64	148.00	2.2	4,473	0.05%
2021/11/24	29.2	149.55	19	150.03	149.00	10.2	4,490	0.23%
2021/11/23	9.1	154.80	19.3	151.47	151.00	-10.2	4,467	-0.23%
2021/11/22	10.7	156.30	15.7	156.63	156.00	-5	4,482	-0.11%
2021/11/19	16.1	158.47	13.4	157.47	156.00	2.7	4,636	0.06%
2021/11/18	17.2	157.07	25.4	156.64	156.00	-8.2	4,675	-0.17%
2021/11/17	30	156.77	18.4	156.95	157.50	11.6	4,698	0.25%
2021/11/16	27.3	154.21	16.1	154.35	154.50	11.3	4,643	0.24%
2021/11/15	6	152.50	11	152.95	151.50	-5	4,594	-0.11%
2021/11/12	7	153.07	11	152.82	152.50	-4	4,614	-0.09%
2021/11/11	8.5	150.89	2.3	151.35	150.00	6.2	4,616	0.13%
2021/11/10	10.4	149.98	10.2	150.75	151.50	0.2	4,664	0.01%
2021/11/09	4.2	148.19	3	150.00	148.50	1.2	4,682	0.02%
2021/11/08	4.2	149.74	3	151.33	149.00	1.2	4,654	0.02%
2021/11/05	13.3	149.51	12	150.08	152.00	1.3	4,661	0.03%
2021/11/04	23.1	150.39	30	151.07	150.00	-6.9	4,693	-0.15%
2021/11/03	15	157.07	16.4	158.24	155.00	-1.4	4,630	-0.03%
2021/11/02	34.2	157.38	31.2	158.79	154.00	3	4,621	0.06%
2021/11/01	22.2	160.09	16.2	160.06	161.00	6	4,584	0.13%
2021/10/29	91	163.32	87.4	163.41	159.50	3.6	4,642	0.08%
2021/10/28	19.2	159.14	10.2	159.09	158.50	9	4,492	0.20%
2021/10/27	101.3	159.30	106.6	156.11	161.50	-5.3	4,457	-0.12%	大買/大賣/
2021/10/26	26	147.90	47.3	147.42	149.00	-21.3	4,249	-0.50%
2021/10/25	18	141.56	22	139.73	143.00	-4	4,228	-0.09%
2021/10/22	12.2	139.38	8.1	140.50	140.00	4.1	4,315	0.09%
2021/10/21	25.1	147.16	25	145.86	143.50	0	4,357	0.00%
2021/10/20	17.1	143.47	12	142.79	143.50	5.1	4,338	0.12%
2021/10/19	16.1	141.81	6	141.83	143.00	10.1	4,470	0.23%
2021/10/18	2	138.75	1	139.00	139.00	1	4,745	0.02%
2021/10/15	8.1	139.32	7	139.79	140.00	1.1	4,962	0.02%
2021/10/14	6	135.83	6	136.08	136.00	0	5,063	0.00%
2021/10/13	6.1	135.45	7	134.71	133.50	-0.9	5,126	-0.02%
2021/10/12	9.1	138.21	6.2	136.82	136.50	2.8	5,191	0.05%
2021/10/08	8	143.38	19.1	143.61	142.00	-11.1	5,281	-0.21%
2021/10/07	35.2	142.34	23	142.20	141.50	12.2	5,378	0.23%
2021/10/06	24.2	138.26	24.1	137.23	137.50	0.2	5,607	0.00%
2021/10/05	26.3	135.83	33	135.44	138.50	-6.7	5,874	-0.11%
2021/10/04	11.5	133.20	13	136.00	132.00	-1.5	6,024	-0.03%
2021/10/01	17.2	137.30	8	136.69	136.50	9.2	6,243	0.15%
2021/09/30	16.4	140.86	14.1	140.85	143.50	2.3	6,511	0.04%
2021/09/29	23.2	141.66	9.1	141.84	140.50	14.1	6,543	0.22%
2021/09/28	9.3	147.43	7.1	147.27	148.00	2.2	6,625	0.03%
2021/09/27	3	151.50	11	150.91	149.50	-8	6,785	-0.12%
2021/09/24	9.1	150.95	11.1	150.96	150.50	-1.9	6,839	-0.03%
2021/09/23	7.6	150.33	5	151.20	150.00	2.6	6,992	0.04%
2021/09/22	44.9	151.25	24	149.88	149.50	20.9	7,012	0.30%
2021/09/17	28	148.27	36	148.08	150.50	-8	7,006	-0.11%
2021/09/16	50.3	146.00	37	147.19	144.50	13.3	7,056	0.19%
2021/09/15	37.4	151.56	31	149.69	150.00	6.4	7,098	0.09%
2021/09/14	10.2	159.25	20	159.90	159.50	-9.8	7,042	-0.14%
2021/09/13	22.2	158.20	21.1	158.02	157.00	1.1	7,067	0.02%
2021/09/10	12.1	162.47	2	163.50	163.50	10.1	7,043	0.14%
2021/09/09	31	165.42	14	165.57	165.00	17	7,066	0.24%
2021/09/08	13.1	163.73	18	164.31	164.00	-4.9	7,095	-0.07%
2021/09/07	5	165.60	8	166.69	165.00	-3	7,193	-0.04%
2021/09/06	9.1	171.67	9.2	172.52	172.00	-0.1	7,207	0.00%
2021/09/03	26.1	175.88	20.1	176.43	174.00	6	7,311	0.08%
2021/09/02	34.3	174.51	35.1	174.44	175.00	-0.8	7,603	-0.01%
2021/09/01	21	172.86	18.4	172.50	175.00	2.7	7,580	0.04%
2021/08/31	11	165.95	14	167.54	168.50	-3	7,481	-0.04%
2021/08/30	6.1	167.92	6	168.92	166.00	0.1	7,499	0.00%
2021/08/27	15.4	171.01	5.1	170.03	170.50	10.3	7,502	0.14%
2021/08/26	31	170.42	32.2	169.55	170.50	-1.2	7,514	-0.02%
2021/08/25	39.2	166.14	47.5	167.58	170.00	-8.2	7,537	-0.11%
2021/08/24	37.1	158.78	40.3	159.06	162.00	-3.2	7,398	-0.04%
2021/08/23	5	153.40	6.2	152.21	155.00	-1.2	7,405	-0.02%
2021/08/20	10	143.10	9	143.94	145.00	1	7,416	0.01%
2021/08/19	6.2	144.92	3.1	144.82	144.50	3.2	7,559	0.04%
2021/08/18	13.2	143.23	19	145.03	150.00	-5.8	7,845	-0.07%
2021/08/17	5.3	146.93	7	147.57	145.50	-1.7	7,965	-0.02%
2021/08/16	9.3	142.19	20.1	143.66	147.50	-10.8	7,970	-0.14%
2021/08/13	6.4	147.47	17	145.94	145.00	-10.6	7,943	-0.13%
2021/08/12	2.2	152.84	2	153.00	153.50	0.2	7,946	0.00%
2021/08/11	5.2	152.76	23.1	152.13	152.00	-17.9	8,010	-0.22%
2021/08/10	8.4	155.25	9	155.50	154.00	-0.6	8,085	-0.01%
2021/08/09	3.3	160.61	5	159.70	158.50	-1.7	8,142	-0.02%
2021/08/06	6	163.17	8	163.81	162.50	-2	8,227	-0.02%
2021/08/05	27.2	162.96	20	163.43	163.50	7.2	8,291	0.09%
2021/08/04	23.1	165.69	17	166.35	165.50	6.1	8,341	0.07%
2021/08/03	4.2	161.80	11	162.68	162.00	-6.9	8,289	-0.08%
2021/08/02	8	162.06	5	164.60	161.50	3	8,306	0.04%
2021/07/30	17	167.05	5.1	169.49	164.00	11.9	8,322	0.14%
2021/07/29	16.5	164.51	18.6	163.92	167.00	-2.1	8,323	-0.03%
2021/07/28	31.3	166.13	30.1	165.75	165.00	1.2	8,391	0.01%
2021/07/27	14.5	173.27	14.1	172.26	169.50	0.4	8,463	0.00%
2021/07/26	26	177.85	31.1	177.73	177.50	-5.1	8,524	-0.06%
2021/07/23	40	178.39	42.1	177.35	176.00	-2.1	8,542	-0.02%
2021/07/22	87.5	187.85	57	185.88	183.50	30.5	8,500	0.36%
2021/07/21	48.3	183.97	80.5	183.84	187.50	-32.2	8,323	-0.39%
2021/07/20	31.4	179.28	56	179.71	173.50	-24.7	8,132	-0.30%
2021/07/19	61.7	180.50	41.1	181.14	181.00	20.6	8,090	0.26%
2021/07/16	18	180.44	12	179.29	178.00	6	8,076	0.07%
2021/07/15	31.1	186.14	18.3	186.46	186.00	12.8	8,031	0.16%
2021/07/14	29.2	185.00	30.4	184.19	187.00	-1.2	7,974	-0.02%
2021/07/13	87.7	189.02	98.2	187.69	181.50	-10.4	7,875	-0.13%
2021/07/12	271.2	178.96	256.2	182.11	187.00	15	7,644	0.20%	大買/大賣/
2021/07/09	127.7	173.03	162.1	173.41	171.00	-34.4	7,354	-0.47%	大買/大賣/
2021/07/08	63.3	168.73	55.2	170.25	170.00	8.1	7,228	0.11%
2021/07/07	62.4	166.17	80.5	165.92	167.50	-18.1	7,034	-0.26%
2021/07/06	14	161.64	24.1	161.67	160.50	-10	6,822	-0.15%
2021/07/05	118.3	164.10	142.4	163.92	161.50	-24.2	6,856	-0.35%	大買/大賣/
2021/07/02	89.3	159.99	102.3	157.86	160.50	-13	6,846	-0.19%	大賣/
2021/07/01	27	151.80	23.1	152.92	150.00	3.9	6,993	0.06%
2021/06/30	88.1	158.67	103.7	158.62	155.50	-15.6	6,981	-0.22%	大賣/
2021/06/29	5.3	155.50	24	156.06	154.00	-18.7	6,883	-0.27%
2021/06/28	35.2	156.04	16	155.94	156.50	19.1	6,977	0.27%
2021/06/25	87.7	157.07	50.1	156.65	155.00	37.6	6,965	0.54%
2021/06/24	66.5	155.85	62.4	156.62	155.50	4.1	6,906	0.06%
2021/06/23	30.1	151.90	33.5	152.00	152.00	-3.4	6,737	-0.05%
2021/06/22	21.3	150.56	17	150.71	148.50	4.3	6,674	0.07%
2021/06/21	17.4	148.36	19.2	148.35	149.50	-1.9	6,650	-0.03%
2021/06/18	17.2	150.18	13.8	151.00	149.00	3.4	6,656	0.05%
2021/06/17	13.5	147.70	17.2	148.13	151.00	-3.6	6,696	-0.05%
2021/06/16	47.8	151.63	32	149.80	148.50	15.8	6,684	0.24%
2021/06/15	7.1	149.80	6.4	150.55	151.00	0.7	6,544	0.01%
2021/06/11	14.5	147.92	16	149.38	147.00	-1.5	6,582	-0.02%
2021/06/10	87.7	148.69	97.7	148.84	147.00	-10	6,566	-0.15%
2021/06/09	4.3	140.77	15	140.53	141.00	-10.7	6,218	-0.17%
2021/06/08	5.1	139.40	4.1	138.63	138.00	1	6,244	0.02%
2021/06/07	27	136.98	24	138.48	138.50	3	6,302	0.05%
2021/06/04	47.3	138.12	59	138.92	140.00	-11.7	6,304	-0.19%
2021/06/03	21.1	137.79	21	138.33	137.50	0.1	6,390	0.00%
2021/06/02	54.2	139.72	23.2	137.45	136.00	31	6,376	0.49%
2021/06/01	14.1	143.03	12	143.00	143.00	2.1	6,310	0.03%
2021/05/28	14.2	139.79	16.2	140.57	141.50	-2	6,278	-0.03%
2021/05/27	66	138.46	67	139.34	138.00	-1	6,266	-0.02%
2021/05/26	116.1	137.08	127.1	137.06	135.50	-11	6,186	-0.18%	大買/大賣/
2021/05/25	15	131.87	36	131.69	135.00	-21	5,925	-0.35%
2021/05/24	32.5	120.76	33	120.33	123.00	-0.5	5,848	-0.01%
2021/05/21	33.9	120.26	37	119.65	122.00	-3.2	5,878	-0.05%
2021/05/20	27.3	119.73	27.4	119.42	117.00	0	5,981	0.00%
2021/05/19	48.2	119.32	45.2	119.26	121.50	3	6,021	0.05%
2021/05/18	57.2	119.84	34.1	120.08	123.00	23.1	6,011	0.38%
2021/05/17	41.3	114.90	56	116.01	117.00	-14.8	6,035	-0.24%
2021/05/14	44	119.14	32.3	117.31	116.00	11.7	6,001	0.20%
2021/05/13	25.7	116.66	40	115.25	121.50	-14.3	6,052	-0.24%
2021/05/12	46.5	114.00	60	113.28	113.00	-13.5	6,237	-0.22%
2021/05/11	27.3	121.42	32.4	121.19	119.00	-5.1	6,303	-0.08%
2021/05/10	19.1	130.24	29	131.50	129.50	-10	6,376	-0.16%
2021/05/07	21.6	132.24	56.3	132.01	134.50	-34.8	6,490	-0.54%
2021/05/06	46.9	127.54	36	127.88	124.00	10.9	6,531	0.17%
2021/05/05	60.5	129.28	33	131.55	127.00	27.5	6,646	0.41%
2021/05/04	100.9	130.38	104.9	130.39	129.00	-3.9	6,867	-0.06%	大賣/
2021/05/03	44	146.11	135.3	147.95	141.50	-91.3	7,454	-1.22%	大賣/
2021/04/29	37.1	156.69	17.2	158.36	156.00	19.9	7,692	0.26%
2021/04/28	143.2	160.51	41.4	159.74	158.00	101.8	7,845	1.30%	大買/鉅額交易
2021/04/27	88.2	156.86	80.3	157.42	159.00	8	7,982	0.10%
2021/04/26	12.4	152.02	13	153.88	152.00	-0.6	8,109	-0.01%
2021/04/23	34.3	150.50	32	149.66	152.00	2.3	8,168	0.03%
2021/04/22	23.8	152.28	12	154.21	148.50	11.8	8,232	0.14%
2021/04/21	7.2	156.10	8.3	156.46	156.00	-1.1	8,435	-0.01%
2021/04/20	31.1	158.30	19.1	157.82	159.00	12	8,825	0.14%
2021/04/19	18.1	156.62	13	155.73	158.00	5.1	9,012	0.06%
2021/04/16	10.2	154.75	5.2	155.26	152.50	5	9,471	0.05%
2021/04/15	8.5	154.96	5.3	154.87	156.00	3.1	9,474	0.03%
2021/04/14	19	156.68	23.5	155.33	155.00	-4.5	9,509	-0.05%
2021/04/13	9.9	160.18	8.1	162.12	158.50	1.8	9,638	0.02%
2021/04/12	35.4	167.67	22.3	166.55	163.00	13.1	9,678	0.14%
2021/04/09	5.3	165.81	31.5	167.41	164.00	-26.2	9,762	-0.27%
2021/04/08	48.4	169.37	35.1	168.69	166.50	13.3	9,878	0.13%
2021/04/07	162.2	166.84	194.7	166.24	165.50	-32.6	9,876	-0.33%	大買/大賣/
2021/04/06	8.3	155.65	14.1	154.61	157.00	-5.7	9,798	-0.06%
2021/04/01	20	156.32	12	155.71	153.00	8	10,358	0.08%
2021/03/31	32.5	153.47	49.1	153.85	156.00	-16.6	10,433	-0.16%
2021/03/30	15	147.93	13.1	148.66	149.00	1.9	10,451	0.02%
2021/03/29	23.4	146.80	33	146.89	147.50	-9.6	10,529	-0.09%
2021/03/26	9	144.00	16	143.59	145.50	-7	10,544	-0.07%
2021/03/25	21	140.95	15	141.60	141.00	6	10,589	0.06%
2021/03/24	18.4	143.48	19.8	144.18	142.50	-1.4	10,613	-0.01%
2021/03/23	23.3	141.90	17.2	142.45	142.50	6.1	10,681	0.06%
2021/03/22	78.1	140.61	89	141.67	141.00	-10.9	10,744	-0.10%
2021/03/19	9.5	145.21	36	145.54	144.50	-26.5	10,707	-0.25%
2021/03/18	8.2	147.64	29	147.52	148.00	-20.8	10,725	-0.19%
2021/03/17	51.6	149.05	13	148.81	146.00	38.6	10,821	0.36%
2021/03/16	29.4	146.85	28	147.36	146.50	1.4	10,811	0.01%
2021/03/15	33.1	148.40	8	148.81	147.50	25.1	10,953	0.23%
2021/03/12	48	152.99	54.5	151.58	152.00	-6.5	10,983	-0.06%
2021/03/11	30	149.05	11.1	149.77	150.50	19	11,073	0.17%
2021/03/10	14.4	149.90	15	149.03	148.00	-0.6	11,186	-0.01%
2021/03/09	60.3	146.99	54.4	146.94	149.50	6	11,559	0.05%
2021/03/08	7	155.21	9.1	157.98	152.50	-2.1	12,197	-0.02%
2021/03/05	20.4	156.08	18	155.33	156.50	2.4	12,262	0.02%
2021/03/04	11.1	159.50	9.1	159.24	158.00	2	12,337	0.02%
2021/03/03	17.3	159.76	17	160.06	163.00	0.3	12,440	0.00%
2021/03/02	6	162.33	15	162.60	161.00	-9	12,817	-0.07%
2021/02/26	45.7	160.51	22.3	161.25	159.50	23.4	12,899	0.18%
2021/02/25	12.1	167.95	8	167.00	166.00	4.1	12,939	0.03%
2021/02/24	52	170.92	48.1	170.03	166.50	3.9	13,244	0.03%
2021/02/23	71.5	167.63	62.1	167.66	167.50	9.4	13,435	0.07%
2021/02/22	63.1	170.45	61	171.02	171.00	2.1	13,582	0.02%
2021/02/19	46.7	165.61	58	166.72	167.00	-11.4	13,916	-0.08%
2021/02/18	58	162.65	65	163.57	164.50	-7	14,899	-0.05%
2021/02/17	104.1	164.43	87.1	163.51	164.50	17	15,466	0.11%	大買/
2021/02/05	17.7	158.09	9	157.81	156.00	8.7	15,559	0.06%
2021/02/04	69.2	158.21	67	157.72	159.50	2.2	15,583	0.01%
2021/02/03	133.7	168.70	132	168.82	163.00	1.7	15,439	0.01%	大買/大賣/
2021/02/02	71.1	162.03	70.2	162.03	168.00	0.9	15,199	0.01%
2021/02/01	64	154.82	65.1	151.62	155.50	-1.1	15,066	-0.01%
2021/01/29	58.2	160.69	54	161.18	155.00	4.2	14,987	0.03%
2021/01/28	30.1	161.77	34.4	161.73	160.00	-4.3	14,856	-0.03%
2021/01/27	81	166.69	91.1	166.88	166.50	-10.1	14,893	-0.07%
2021/01/26	193.3	168.57	188	168.98	163.00	5.2	14,728	0.04%	大買/大賣/
2021/01/25	435.6	171.34	409.6	171.54	167.00	25.9	14,401	0.18%	大買/大賣/
2021/01/22	281.7	159.14	311.2	160.06	166.00	-29.4	13,660	-0.22%	大買/大賣/
2021/01/21	84	151.80	71.1	151.70	151.00	12.9	13,328	0.10%
2021/01/20	97.3	148.57	100.1	148.98	146.50	-2.8	13,151	-0.02%
2021/01/19	41.1	148.81	55.2	148.88	150.00	-14.1	12,974	-0.11%
2021/01/18	21.5	140.21	24	141.52	142.50	-2.5	12,790	-0.02%
2021/01/15	36.1	143.88	52.1	143.83	142.50	-16	12,768	-0.13%
2021/01/14	79.1	149.53	70	149.76	146.00	9.1	12,692	0.07%
2021/01/13	135	148.51	152.1	148.74	149.00	-17	12,473	-0.14%	大買/大賣/
2021/01/12	80	143.99	56	143.27	140.00	24	12,074	0.20%
2021/01/11	407.2	142.49	414.3	142.09	144.50	-7.1	11,881	-0.06%	大買/大賣/
2021/01/08	84	132.73	83.2	132.38	134.00	0.8	11,457	0.01%
2021/01/07	25	133.58	27	134.09	132.50	-2	11,486	-0.02%
2021/01/06	64	137.31	112.2	136.49	133.50	-48.2	11,728	-0.41%	大賣/
2021/01/05	61	137.51	58	137.61	138.50	3	11,645	0.03%
2021/01/04	52.3	136.81	60.1	136.37	138.50	-7.8	11,776	-0.07%
2020/12/31	66.3	139.29	60	138.73	135.00	6.3	11,690	0.05%
2020/12/30	74	137.71	57	138.07	137.00	17	11,732	0.14%
2020/12/29	83.3	136.78	64.2	136.95	136.50	19.1	11,841	0.16%
2020/12/28	245	136.74	252	137.17	138.00	-7	11,835	-0.06%	大買/大賣/
2020/12/25	59.2	129.46	70	129.26	131.00	-10.8	11,339	-0.10%
2020/12/24	118	129.10	79	128.66	127.00	39	11,406	0.34%	大買/
2020/12/23	24	125.67	36	126.28	128.00	-12	11,591	-0.10%
2020/12/22	38	125.09	48	124.94	122.00	-10	11,699	-0.09%
2020/12/21	32	121.42	68	124.45	126.00	-36	11,830	-0.30%
2020/12/18	44	124.70	17	124.06	123.00	27	11,962	0.23%
2020/12/17	19	124.32	29	125.28	125.50	-10	12,014	-0.08%
2020/12/16	25	123.74	64	123.59	123.50	-39	12,000	-0.32%
2020/12/15	22.1	119.43	20.1	119.22	119.00	2	12,041	0.02%
2020/12/14	25.1	122.44	29.2	122.19	121.00	-4	12,254	-0.03%
2020/12/11	55.2	123.19	33.3	122.34	121.50	21.9	12,564	0.17%
2020/12/10	38	125.05	25.1	125.28	125.00	12.9	12,969	0.10%
2020/12/09	99.1	129.22	93	128.61	128.50	6.1	13,476	0.05%
2020/12/08	39	124.49	43	123.76	124.50	-4	13,588	-0.03%
2020/12/07	56.4	124.65	37.6	124.49	123.00	18.7	13,556	0.14%
2020/12/04	131.1	129.44	141	129.46	129.00	-9.9	13,392	-0.07%	大買/大賣/
2020/12/03	172	131.99	150.2	131.10	128.00	21.8	13,218	0.17%	大買/大賣/
2020/12/02	312.5	130.20	304.5	129.67	131.00	8	12,834	0.06%	大買/大賣/
2020/12/01	35	120.84	33	121.73	123.50	2	12,089	0.02%
2020/11/30	37.2	122.70	24	123.46	121.50	13.2	12,080	0.11%
2020/11/27	42	123.42	31.1	123.74	122.00	10.9	11,996	0.09%
2020/11/26	132	123.46	161.3	123.61	124.50	-29.3	11,870	-0.25%	大買/大賣/
2020/11/25	27.1	118.81	18	118.86	117.00	9.1	11,431	0.08%
2020/11/24	20	121.35	22.4	120.66	120.50	-2.4	11,304	-0.02%
2020/11/23	88.1	126.60	80.7	124.93	122.00	7.3	11,216	0.07%
2020/11/20	37.6	121.52	61.2	122.74	126.00	-23.6	10,951	-0.22%
2020/11/19	37	121.54	25	122.08	121.00	12	10,676	0.11%
2020/11/18	116.2	120.96	112.5	120.51	121.50	3.7	10,487	0.04%	大買/大賣/
2020/11/17	345.4	122.88	344.1	122.30	118.50	1.3	10,075	0.01%	大買/大賣/
2020/11/16	86	115.92	136.7	117.16	119.00	-50.7	9,131	-0.55%	大賣/
2020/11/13	57.6	106.94	80.9	106.07	108.50	-23.4	8,563	-0.27%
2020/11/12	28	103.88	54.2	104.28	104.50	-26.2	8,433	-0.31%
2020/11/11	29	101.91	2	102.25	102.50	27	8,359	0.32%
2020/11/10	15	101.63	6	101.25	100.50	9	8,369	0.11%
2020/11/09	17	103.91	20	103.80	104.00	-3	8,364	-0.04%
2020/11/06	21	103.83	30	103.37	103.00	-9	8,358	-0.11%
2020/11/05	17.1	101.85	21.2	102.25	103.00	-4.1	8,347	-0.05%
2020/11/04	64.1	103.08	58	103.53	102.50	6.1	8,368	0.07%
2020/11/03	6	100.50	17	101.24	100.50	-11	8,487	-0.13%
2020/11/02	10	98.85	12	98.88	99.50	-2	8,522	-0.02%
2020/10/30	23	99.46	13	99.71	98.50	10	8,509	0.12%
2020/10/29	31	100.25	32	100.34	100.50	-1	8,513	-0.01%
2020/10/28	35.1	103.07	21	103.38	102.00	14.1	8,516	0.17%
2020/10/27	7.1	102.99	18	102.14	104.50	-10.9	8,513	-0.13%
2020/10/26	43	104.02	45	103.19	102.00	-2	8,498	-0.02%
2020/10/23	30	103.25	36	103.32	104.00	-6	8,564	-0.07%
2020/10/22	28	101.64	25	101.20	101.00	3	8,547	0.04%
2020/10/21	21	103.17	23.5	103.46	102.50	-2.5	8,582	-0.03%
2020/10/20	10	102.70	18	103.08	102.50	-8	8,585	-0.09%
2020/10/19	19	102.66	11	102.68	103.00	8	8,628	0.09%
2020/10/16	31	102.84	17	102.76	101.00	14	8,639	0.16%
2020/10/15	22	103.93	26	104.02	103.50	-4	8,629	-0.05%
2020/10/14	106	108.00	132	108.11	105.00	-26	8,754	-0.30%	大買/大賣/
2020/10/13	48	104.67	65	104.80	106.00	-17	8,527	-0.20%
2020/10/12	61.2	104.94	86	105.11	106.00	-24.8	8,498	-0.29%
2020/10/08	37	102.22	61	102.11	101.00	-24	8,424	-0.28%
2020/10/07	127	104.96	85.3	105.12	102.50	41.7	8,470	0.49%	大買/
2020/10/06	81	104.60	86	104.40	104.50	-5	8,478	-0.06%
2020/10/05	121	102.24	122.3	102.10	103.50	-1.3	8,798	-0.01%	大買/大賣/
2020/09/30	63	100.43	72	100.54	101.50	-9	9,160	-0.10%
2020/09/29	105	100.78	94	100.64	101.00	11	9,258	0.12%	大買/
2020/09/28	119	100.30	140	100.17	102.00	-21	9,259	-0.23%	大買/大賣/
2020/09/25	95	97.11	78	96.58	94.60	17	9,281	0.18%
2020/09/24	86	98.64	92	98.35	97.10	-6	9,450	-0.06%
2020/09/23	101	99.71	122	99.73	102.00	-21	9,534	-0.22%	大買/大賣/
2020/09/22	76	97.10	69.1	97.26	98.00	6.9	9,348	0.07%
2020/09/21	51	99.05	42	98.80	97.40	9	9,295	0.10%
2020/09/18	75	99.67	62	99.05	98.60	13	9,229	0.14%
2020/09/17	123	101.92	100	101.77	100.00	23	9,114	0.25%	大買/
2020/09/16	141	101.06	157	101.21	100.00	-16	8,922	-0.18%	大買/大賣/
2020/09/15	184	100.38	222	100.25	102.00	-38	8,637	-0.44%	大買/大賣/
2020/09/14	214	99.53	222	99.21	96.70	-8	8,137	-0.10%	大買/大賣/
2020/09/11	191	93.39	180.3	92.90	95.30	10.7	7,562	0.14%	大買/大賣/
2020/09/10	18	89.67	30	89.87	89.20	-12	7,233	-0.17%
2020/09/09	4	87.70	11	87.56	89.00	-7	7,201	-0.10%
2020/09/08	9	87.70	6	87.87	88.20	3	7,241	0.04%
2020/09/07	16	88.87	12	88.56	87.40	4	7,315	0.05%
2020/09/04	18	86.29	22	86.80	87.40	-4	7,363	-0.05%
2020/09/03	23	89.48	20	89.62	88.00	3	7,371	0.04%
2020/09/02	6	86.08	13	86.54	87.30	-7	7,348	-0.10%
2020/09/01	9	85.28	8	85.46	85.10	1	7,370	0.01%
2020/08/31	2	86.65	6	87.15	86.30	-4	7,492	-0.05%
2020/08/28	5	87.04	3.3	86.87	87.20	1.7	7,879	0.02%
2020/08/27	20	88.73	8	88.84	88.10	12	7,968	0.15%
2020/08/26	44	88.54	59	88.72	89.50	-15	8,010	-0.19%
2020/08/25	4	84.98	8	85.20	85.00	-4	7,989	-0.05%
2020/08/24	13	83.97	8	83.94	85.00	5	8,016	0.06%
2020/08/21	13	83.38	14	83.79	84.50	-1	8,076	-0.01%
2020/08/20	51	81.85	42	82.71	81.50	9	8,083	0.11%
2020/08/19	12	87.78	7	88.47	86.20	5	8,041	0.06%
2020/08/18	24	89.71	13	89.25	88.80	11	8,071	0.14%
2020/08/17	3	92.20	12	92.18	91.70	-9	8,058	-0.11%
2020/08/14	14	92.14	17	91.93	92.60	-3	8,104	-0.04%
2020/08/13	31	92.55	42	92.45	91.60	-11	8,157	-0.13%
2020/08/12	26	92.78	24	93.26	93.10	2	8,303	0.02%
2020/08/11	24	95.82	12	95.89	94.60	12	8,348	0.14%
2020/08/10	73	97.58	42	98.08	96.10	31	8,378	0.37%
2020/08/07	61	100.10	56	100.24	98.50	5	8,401	0.06%
2020/08/05	14	97.44	65	97.61	97.50	-51	8,329	-0.61%
2020/08/04	10	96.40	13	96.71	96.60	-3	8,709	-0.03%
2020/08/03	21	97.11	39	96.38	96.10	-18	9,128	-0.20%
2020/07/31	25	95.45	28	95.63	97.20	-3	9,216	-0.03%
2020/07/30	14	94.07	8	94.48	94.50	6	9,312	0.06%
2020/07/29	21	92.78	27	92.82	93.80	-6	9,369	-0.06%
2020/07/28	42	94.76	64	96.05	91.90	-22	9,396	-0.23%
2020/07/27	21	96.32	48	96.64	95.90	-27	9,428	-0.29%
2020/07/24	63	97.47	51	98.04	96.10	12	9,679	0.12%
2020/07/23	22	99.02	94	98.67	98.60	-72	9,680	-0.74%
2020/07/22	112.1	99.00	45	98.77	99.10	67.1	9,783	0.69%	大買/
2020/07/21	61	97.14	58	97.08	97.70	3	9,763	0.03%
2020/07/20	29.2	95.88	40	95.89	95.40	-10.8	9,771	-0.11%
2020/07/17	105	98.23	111	98.58	97.20	-6	9,794	-0.06%	大買/大賣/
2020/07/16	38	96.67	37	97.05	96.30	1	9,711	0.01%
2020/07/15	86	97.66	71	97.67	96.00	15	9,738	0.15%
2020/07/14	79	99.26	73	99.38	97.70	6	9,932	0.06%
2020/07/13	78	101.66	92	101.79	102.00	-14	9,837	-0.14%
2020/07/10	129	102.43	117	102.69	101.00	12	9,772	0.12%	大買/大賣/
2020/07/09	342	109.68	275.3	109.32	107.00	66.7	9,605	0.69%	大買/大賣/
2020/07/08	140	105.64	169.4	106.05	110.50	-29.4	9,125	-0.32%	大買/大賣/
2020/07/07	107.1	100.84	106	101.00	101.00	1.1	8,593	0.01%	大買/大賣/
2020/07/06	75	100.53	92.3	100.67	101.00	-17.3	8,494	-0.20%
2020/07/03	205	100.96	195	100.54	98.20	10	8,424	0.12%	大買/大賣/
2020/07/02	155	98.57	165.1	98.79	99.10	-10.1	8,282	-0.12%	大買/大賣/
2020/07/01	56	95.43	74.4	95.36	95.60	-18.4	7,965	-0.23%
2020/06/30	11	90.21	9	90.47	90.50	2	7,750	0.03%
2020/06/29	29	90.55	23	90.43	90.60	6	7,847	0.08%
2020/06/24	14	92.53	26	92.42	91.90	-12	7,896	-0.15%
2020/06/23	14	93.20	11	92.94	92.20	3	8,098	0.04%
2020/06/22	58	94.08	51	94.06	93.40	7	8,226	0.09%
2020/06/19	74	94.15	64	94.23	93.40	10	8,300	0.12%
2020/06/18	27	92.99	31	93.17	93.10	-4	8,361	-0.05%
2020/06/17	30	93.18	24	92.86	93.00	6	8,467	0.07%
2020/06/16	53	92.61	52	92.65	93.30	1	8,585	0.01%
2020/06/15	30	91.22	35	91.14	89.90	-5	8,755	-0.06%
2020/06/12	48	88.96	53	89.46	91.40	-5	8,897	-0.06%
2020/06/11	44	92.01	38	92.37	90.10	6	9,037	0.07%
2020/06/10	40	94.63	55	94.69	94.50	-15	9,128	-0.16%
2020/06/09	24	93.32	43	93.52	93.70	-19	9,272	-0.21%
2020/06/08	49	94.25	42	94.28	93.00	7	9,412	0.07%
2020/06/05	28	93.95	28	93.99	94.00	0	9,435	0.00%
2020/06/04	56	94.58	55	94.35	93.50	1	9,492	0.01%
2020/06/03	196	95.60	228	95.66	93.70	-32	9,494	-0.34%	大買/大賣/
2020/06/02	50	92.47	47	92.74	91.10	3	9,284	0.03%
2020/06/01	63	91.53	60	91.79	91.90	3	9,379	0.03%
2020/05/29	68	89.27	50	88.49	90.80	18	9,702	0.19%
2020/05/28	26	88.57	30	88.70	87.80	-4	9,720	-0.04%
2020/05/27	77	89.51	85	89.58	88.80	-8	9,788	-0.08%
2020/05/26	62	88.79	82	88.93	88.50	-20	9,806	-0.20%
2020/05/25	88	86.93	102	86.65	88.80	-14	9,789	-0.14%	大賣/
2020/05/22	70	86.78	63	86.68	85.90	7	9,781	0.07%
2020/05/21	84	87.50	88	87.57	88.80	-4	9,752	-0.04%
2020/05/20	70	85.50	59	85.55	85.30	11	9,695	0.11%
2020/05/19	78	86.36	56	86.67	86.70	22	9,667	0.23%
2020/05/18	87	87.32	73	87.10	85.80	14	9,616	0.15%
2020/05/15	70	91.85	42	91.65	91.10	28	9,483	0.30%
2020/05/14	74	93.66	56	93.70	92.30	18	9,493	0.19%
2020/05/13	51	93.83	57	94.12	95.30	-6	9,489	-0.06%
2020/05/12	114.2	94.45	116.1	94.32	93.40	-1.9	9,548	-0.02%	大買/大賣/
2020/05/11	233.3	99.20	221.1	99.15	97.50	12.1	9,540	0.13%	大買/大賣/
2020/05/08	198	95.05	199.4	94.80	96.10	-1.4	9,189	-0.02%	大買/大賣/
2020/05/07	75.9	91.03	103	91.10	91.40	-27.1	8,821	-0.31%	大賣/
2020/05/06	62	90.47	65	90.31	89.00	-3	8,781	-0.03%
2020/05/05	54	88.89	15	89.61	88.50	39	8,759	0.45%
2020/05/04	38.1	88.86	54	88.70	88.50	-15.9	9,065	-0.18%
2020/04/30	80.3	91.63	72	91.81	90.60	8.3	9,148	0.09%
2020/04/29	113	92.88	105	93.20	91.50	8	9,139	0.09%	大買/大賣/
2020/04/28	67	89.49	64	89.56	89.80	3	8,958	0.03%
2020/04/27	109	89.10	112.2	89.10	88.70	-3.2	9,014	-0.04%	大買/大賣/
2020/04/24	64	87.18	62	87.46	87.60	2	8,918	0.02%
2020/04/23	86	87.82	64	87.89	87.00	22	8,920	0.25%
2020/04/22	85	86.09	99	85.92	87.50	-14	8,959	-0.16%
2020/04/21	102	87.40	98.1	87.73	86.10	3.9	8,978	0.04%	大買/
2020/04/20	69	86.94	64	87.01	87.90	5	9,018	0.06%
2020/04/17	134.9	91.08	112	91.12	88.10	22.9	8,971	0.26%	大買/大賣/
2020/04/16	26	87.62	20	87.70	87.80	6	8,827	0.07%
2020/04/15	38	88.04	30	87.98	87.80	8	8,853	0.09%
2020/04/14	48	86.65	64	86.84	88.00	-16	9,047	-0.18%
2020/04/13	51.4	84.66	69	84.40	85.30	-17.6	9,083	-0.19%
2020/04/10	26.2	86.97	26.1	86.54	86.20	0.1	9,123	0.00%
2020/04/09	34	88.29	51.1	87.52	86.50	-17.1	9,195	-0.19%
2020/04/08	66	90.28	65.1	90.70	89.60	0.9	9,340	0.01%
2020/04/07	95	87.21	125	87.48	87.30	-30	9,232	-0.33%	大賣/
2020/04/06	35	80.95	42	80.77	81.20	-7	9,085	-0.08%
2020/04/01	66	78.22	65.2	78.41	79.50	0.8	9,076	0.01%
2020/03/31	141	78.79	124.1	78.29	77.90	16.9	9,050	0.19%	大買/大賣/
2020/03/30	176.2	76.52	169.1	76.71	78.40	7.1	9,000	0.08%	大買/大賣/
2020/03/27	159	77.60	171.1	77.56	75.70	-12.1	8,991	-0.13%	大買/大賣/
2020/03/26	87	74.03	87	74.21	75.70	0	8,840	0.00%
2020/03/25	156.2	75.13	135	74.92	75.70	21.2	8,754	0.24%	大買/大賣/
2020/03/24	60	68.69	57	68.72	69.80	3	8,674	0.03%
2020/03/23	60.3	61.30	38	62.46	63.80	22.3	8,641	0.26%
2020/03/20	83.9	62.67	119.1	61.74	63.30	-35.2	8,804	-0.40%	大賣/
2020/03/19	65	59.93	70	60.71	57.60	-5	8,700	-0.06%
2020/03/18	122	69.63	135.8	69.92	64.00	-13.8	8,591	-0.16%	大買/大賣/
2020/03/17	88	73.29	98.6	73.37	70.50	-10.6	8,513	-0.12%
2020/03/16	33	81.20	49	77.95	75.60	-16	8,509	-0.19%
2020/03/13	104	80.37	105	80.81	83.50	-1	8,405	-0.01%	大買/大賣/
2020/03/12	56	87.54	57	88.15	87.70	-1	8,233	-0.01%
2020/03/11	69	95.57	81	95.20	92.40	-12	8,168	-0.15%
2020/03/10	75	93.16	46	93.07	95.90	29	8,272	0.35%
2020/03/09	38	93.99	128	94.04	92.40	-90	8,457	-1.06%	大賣/
2020/03/06	176	100.41	99.1	99.69	98.60	76.9	8,419	0.91%	大買/
2020/03/05	56	99.66	61	99.81	99.60	-5	8,434	-0.06%
2020/03/04	188	98.75	192	98.68	96.80	-4	8,409	-0.05%	大買/大賣/
2020/03/03	41	96.45	46	96.38	95.70	-5	8,435	-0.06%
2020/03/02	44	91.58	47	90.20	94.40	-3	8,804	-0.03%
2020/02/27	40	94.33	35	93.81	90.00	5	9,012	0.06%
2020/02/26	27	97.10	33	96.74	96.00	-6	8,934	-0.07%
2020/02/25	35	94.51	40	94.89	97.80	-5	8,892	-0.06%
2020/02/24	29.3	95.81	17	95.76	95.00	12.3	8,833	0.14%
2020/02/21	9	97.49	5	97.76	97.80	4	8,794	0.05%
2020/02/20	44	98.42	63	98.20	97.60	-19	8,782	-0.22%
2020/02/19	35	97.62	28	97.70	97.70	7	8,733	0.08%
2020/02/18	2	97.20	11	97.71	96.50	-9	8,702	-0.10%
2020/02/17	57	97.89	64	97.40	97.20	-7	8,639	-0.08%
2020/02/14	33	100.02	27	99.96	99.90	6	8,553	0.07%
2020/02/13	48	101.99	64	101.84	100.00	-16	8,543	-0.19%
2020/02/12	77	101.97	89	102.34	101.00	-12	8,589	-0.14%
2020/02/11	43	98.90	27.1	98.54	99.70	15.9	8,629	0.18%
2020/02/10	37	96.01	36	95.96	95.40	1	8,773	0.01%
2020/02/07	30	99.53	42	98.71	97.00	-12	9,047	-0.13%
2020/02/06	53	99.19	40	99.35	100.50	13	9,113	0.14%
2020/02/05	141	99.93	135	99.67	97.80	6	9,034	0.07%	大買/大賣/
2020/02/04	61	95.82	82	96.22	96.40	-21	8,705	-0.24%
2020/02/03	51.1	91.58	43	92.28	94.90	8.1	8,610	0.09%
2020/01/31	53	89.09	40	90.26	91.20	13	8,511	0.15%
2020/01/30	55	89.39	26	89.00	87.30	29	8,531	0.34%
2020/01/20	5	95.06	35	95.37	96.90	-30	8,456	-0.35%
2020/01/17	23	95.14	16	94.84	94.50	7	8,431	0.08%
2020/01/16	34	94.52	23	94.60	95.30	11	8,427	0.13%
2020/01/15	35	96.31	37	96.35	95.80	-2	8,401	-0.02%
2020/01/14	81	94.51	50	94.45	95.20	31	8,835	0.35%
2020/01/13	29	90.48	30	90.50	90.70	-1	9,053	-0.01%
2020/01/10	71	89.23	74	89.14	89.30	-3	9,268	-0.03%
2020/01/09	24	91.55	34	91.54	91.80	-10	9,510	-0.11%
2020/01/08	95	92.19	85	91.97	90.20	10	10,031	0.10%
2020/01/07	33	99.02	47	100.12	97.60	-14	10,026	-0.14%
2020/01/06	49	100.87	39	101.07	100.00	10	10,400	0.10%
2020/01/03	41	102.82	36	102.83	101.50	5	10,881	0.05%
2020/01/02	43	104.34	62.2	103.38	105.00	-19.2	11,064	-0.17%
2019/12/31	32	99.28	14	99.57	99.50	18	10,948	0.16%
2019/12/30	16	99.69	4	99.93	99.00	12	11,076	0.11%
2019/12/27	46	101.79	49	101.90	101.50	-3	11,597	-0.03%
2019/12/26	13	100.35	8	100.69	100.00	5	11,658	0.04%
2019/12/25	12	99.55	14	100.09	100.00	-2	11,688	-0.02%
2019/12/24	22.2	99.15	22	99.60	98.30	0.2	11,747	0.00%
2019/12/23	38.1	101.06	36	100.90	99.90	2.1	11,804	0.02%
2019/12/20	27.1	104.39	26	104.88	103.50	1.1	11,897	0.01%
2019/12/19	29.1	105.33	30	105.33	105.50	-0.9	12,162	-0.01%
2019/12/18	58	107.74	27	108.02	106.00	31	12,220	0.25%
2019/12/17	83	109.44	109	109.39	109.50	-26	12,325	-0.21%	大賣/
2019/12/16	20	104.70	13	104.65	104.50	7	12,218	0.06%
2019/12/13	53	105.74	58	105.83	104.50	-5	12,755	-0.04%
2019/12/12	76	104.89	59	104.92	104.50	17	13,105	0.13%
2019/12/11	64	104.86	68	104.98	104.00	-4	13,238	-0.03%
2019/12/10	42	102.10	45	102.12	102.00	-3	13,436	-0.02%
2019/12/09	36.1	104.40	32	104.80	103.50	4.1	13,574	0.03%
2019/12/06	58	105.41	76	105.24	105.50	-18	13,831	-0.13%
2019/12/05	89	105.91	73	106.10	104.00	16	14,405	0.11%
2019/12/04	124	109.19	99	109.28	107.50	25	14,663	0.17%	大買/
2019/12/03	60	106.96	81	107.21	108.50	-21	14,865	-0.14%
2019/12/02	161	106.06	119	106.10	106.00	42	15,401	0.27%	大買/大賣/
2019/11/29	62.1	111.79	51	112.19	111.50	11.1	15,404	0.07%
2019/11/28	150.3	113.87	142	113.71	112.00	8.3	15,298	0.05%	大買/大賣/
2019/11/27	161.4	110.77	167	111.16	111.00	-5.7	14,921	-0.04%	大買/大賣/
2019/11/26	44	105.03	112	105.75	108.50	-68	14,529	-0.47%	大賣/
2019/11/25	1	99.20	28	99.38	98.90	-27	14,310	-0.19%
2019/11/22	1	94.20	0	0.00	97.40	1	14,415	0.01%
2019/11/21	15	93.27	2	92.25	94.20	13	14,551	0.09%
2019/11/20	14	97.07	5	95.20	94.20	9	14,664	0.06%
2019/11/19	11	99.96	0	0.00	97.50	11	14,688	0.07%
2019/11/18	0	0.00	3	102.33	101.00	-3	14,718	-0.02%
2019/11/15	14	100.16	0	0.00	99.90	14	14,824	0.09%
2019/11/14	6	99.67	2	100.00	101.00	4	14,868	0.03%
2019/11/13	2	103.00	4	102.00	102.00	-2	14,962	-0.01%
2019/11/12	2	98.50	6	98.00	98.10	-4	15,137	-0.03%
2019/11/11	97	104.74	96	103.97	103.00	1	15,473	0.01%
2019/11/08	72	110.16	60	109.89	108.50	12	15,364	0.08%
2019/11/07	91	111.13	80	111.69	109.50	11	15,210	0.07%
2019/11/06	107.2	119.22	59	117.42	115.00	48.2	15,132	0.32%	大買/
2019/11/05	9	121.11	27	121.07	124.00	-18	14,872	-0.12%
2019/11/04	8	115.19	5	115.60	115.00	3	14,941	0.02%
2019/11/01	4	112.75	13	113.35	114.50	-9	15,078	-0.06%
2019/10/31	9	108.50	7	110.93	108.50	2	15,118	0.01%
2019/10/30	7	110.00	18	109.97	112.00	-11	15,199	-0.07%
2019/10/29	33.5	112.55	23	109.98	109.50	10.5	15,252	0.07%
2019/10/28	21	116.76	24	116.94	116.50	-3	15,252	-0.02%
2019/10/25	6	114.17	5	114.10	113.50	1	15,235	0.01%
2019/10/24	11	115.00	8	115.31	115.50	3	15,301	0.02%
2019/10/23	16	116.56	13	116.35	115.00	3	15,372	0.02%
2019/10/22	323	118.61	286	118.39	119.00	37	15,430	0.24%	大買/大賣/
2019/10/21	191	110.79	174	110.82	113.00	17	15,094	0.11%	大買/大賣/
2019/10/18	224	109.31	210	109.36	108.00	14	15,045	0.09%	大買/大賣/
2019/10/17	148	106.03	210	105.40	110.00	-62	15,039	-0.41%	大買/大賣/
2019/10/16	303	106.95	268	107.24	100.50	35	14,737	0.24%	大買/大賣/
2019/10/15	144	106.30	103	107.02	106.00	41	14,272	0.29%	大買/大賣/
2019/10/14	176	107.82	112	107.88	107.50	64	14,100	0.45%	大買/大賣/
2019/10/09	179	96.99	218	97.60	100.50	-39	13,740	-0.28%	大買/大賣/
2019/10/08	135	90.62	129	90.81	91.40	6	13,266	0.05%	大買/大賣/
2019/10/07	33	88.55	30	88.72	88.70	3	13,351	0.02%
2019/10/04	51	88.11	43	88.40	87.60	8	13,312	0.06%
2019/10/03	331	89.13	330	88.84	88.30	1	13,326	0.01%	大買/大賣/
2019/10/02	78	85.25	75	85.34	85.80	3	12,862	0.02%
2019/10/01	37	83.84	44	84.28	84.70	-7	12,819	-0.05%
2019/09/27	47	82.52	55	82.90	83.90	-8	12,934	-0.06%
2019/09/26	34	84.02	39	84.08	84.40	-5	12,980	-0.04%
2019/09/25	69	83.09	83	83.34	83.90	-14	12,975	-0.11%
2019/09/24	189	83.33	156.1	84.97	82.60	32.9	13,061	0.25%	大買/大賣/
2019/09/23	133	87.58	117	87.76	87.50	16	12,912	0.12%	大買/大賣/
2019/09/20	48	86.97	68	87.02	87.30	-20	13,227	-0.15%
2019/09/19	102	86.36	93	86.11	86.60	9	13,442	0.07%	大買/
2019/09/18	264	87.02	263	86.37	86.00	1	13,397	0.01%	大買/大賣/
2019/09/17	153	85.87	139	85.99	85.40	14	12,890	0.11%	大買/大賣/
2019/09/16	81	82.50	62	82.97	84.00	19	12,510	0.15%
2019/09/12	166	82.41	224	82.75	82.00	-58	12,372	-0.47%	大買/大賣/
2019/09/11	171	81.19	171	81.58	80.50	0	12,101	0.00%	大買/大賣/
2019/09/10	187.1	81.10	165	81.19	81.20	22.1	11,925	0.19%	大買/大賣/
2019/09/09	391	81.48	398	81.66	83.00	-7	11,628	-0.06%	大買/大賣/
2019/09/06	105	78.80	124	78.51	78.00	-19	10,977	-0.17%	大買/大賣/
2019/09/05	324	76.86	300	76.57	76.20	24	10,564	0.23%	大買/大賣/
2019/09/04	303	74.54	320	74.86	77.10	-17	10,169	-0.17%	大買/大賣/
2019/09/03	33	70.79	35	70.46	70.10	-2	9,589	-0.02%
2019/09/02	9	67.88	14	67.89	68.70	-5	9,455	-0.05%
2019/08/30	9	68.09	7	67.50	67.00	2	9,453	0.02%
2019/08/29	7	66.63	14	66.26	67.50	-7	9,601	-0.07%
2019/08/28	30	65.04	27	65.23	65.90	3	9,688	0.03%
2019/08/27	40	65.98	33	66.31	66.00	7	9,756	0.07%
2019/08/26	49	66.32	53	65.88	66.00	-4	9,649	-0.04%
2019/08/23	80	69.84	45	69.67	69.50	35	9,512	0.37%
2019/08/22	10	72.11	19	71.89	71.50	-9	9,384	-0.10%
2019/08/21	14	70.83	13	70.88	71.40	1	9,339	0.01%
2019/08/20	32	71.77	28	71.47	70.50	4	9,302	0.04%
2019/08/19	13	70.45	17	70.85	70.80	-4	9,206	-0.04%
2019/08/16	47	70.73	37	70.84	70.10	10	9,176	0.11%
2019/08/15	78	71.51	68	71.48	71.20	10	9,143	0.11%
2019/08/14	51	75.25	66	74.85	74.20	-15	9,003	-0.17%
2019/08/13	22	71.64	24	71.71	71.30	-2	8,675	-0.02%
2019/08/12	22	71.57	35	71.60	71.10	-13	8,647	-0.15%
2019/08/08	23	70.97	21	71.47	71.40	2	8,592	0.02%
2019/08/07	41	69.56	40	69.36	69.90	1	8,444	0.01%
2019/08/06	87	66.97	92	67.09	69.20	-5	8,398	-0.06%
2019/08/05	66	70.34	62	68.80	66.80	4	8,224	0.05%
2019/08/02	84	71.79	89	71.68	72.70	-5	8,045	-0.06%
2019/08/01	48	71.97	49	71.95	73.50	-1	7,985	-0.01%
2019/07/31	20	71.08	24	70.89	71.00	-4	7,850	-0.05%
2019/07/30	80	71.70	75	71.56	71.70	5	7,746	0.06%
2019/07/29	29	73.78	25	73.85	73.80	4	7,627	0.05%
2019/07/26	33	73.84	40	73.99	74.30	-7	7,588	-0.09%
2019/07/25	27	72.99	35	73.51	74.60	-8	7,550	-0.11%
2019/07/24	59	73.41	62	73.40	72.80	-3	7,436	-0.04%
2019/07/23	139	74.07	114	73.83	72.80	25	7,315	0.34%	大買/大賣/
2019/07/22	74	73.32	87	74.11	74.00	-13	7,166	-0.18%
2019/07/19	100	71.22	136	71.37	72.40	-36	6,836	-0.53%	大賣/
2019/07/18	72	68.44	73	68.47	68.90	-1	6,579	-0.02%
2019/07/17	34	69.73	20	69.78	69.00	14	6,507	0.22%
2019/07/16	19	69.64	18	70.04	68.50	1	6,374	0.02%
2019/07/15	58	70.25	41	70.07	69.80	17	6,340	0.27%
2019/07/12	65	72.34	60	71.84	72.00	5	6,566	0.08%
2019/07/11	213	71.73	211	72.22	72.50	2	6,451	0.03%	大買/大賣/
2019/07/10	42	67.63	40	67.59	68.40	2	6,067	0.03%
2019/07/09	44	67.55	71	67.46	67.50	-27	5,994	-0.45%
2019/07/08	47	66.11	51	66.00	66.40	-4	5,837	-0.07%
2019/07/05	17	64.93	39	64.88	65.10	-22	5,746	-0.38%
2019/07/04	115	64.60	99	64.33	64.00	16	5,678	0.28%	大買/
2019/07/03	94	66.30	95	66.25	65.00	-1	5,522	-0.02%
2019/07/02	26	65.13	32	65.06	66.00	-6	5,438	-0.11%
2019/07/01	93	66.53	63	65.98	65.60	30	5,352	0.56%
2019/06/28	77	64.49	87	64.44	64.50	-10	5,160	-0.19%
2019/06/27	191	62.97	227	63.04	65.00	-36	5,060	-0.71%	大買/大賣/
2019/06/26	111	60.13	96	61.11	60.20	15	4,783	0.31%	大買/
2019/06/25	27	57.15	42	56.95	57.10	-15	4,876	-0.31%
2019/06/24	17	57.25	4	57.38	57.40	13	5,093	0.26%
2019/06/21	13	56.69	12	57.23	56.10	1	5,048	0.02%
2019/06/20	9	56.20	10	55.68	56.60	-1	4,983	-0.02%
2019/06/19	67	54.35	75	54.55	55.10	-8	5,046	-0.16%
2019/06/18	13	53.20	13	52.99	53.00	0	4,947	0.00%
2019/06/17	0	0.00	7	52.64	52.80	-7	4,964	-0.14%
2019/06/14	17	52.38	16	52.16	52.00	1	5,048	0.02%
2019/06/13	9	51.80	12	52.26	53.00	-3	5,187	-0.06%
2019/06/12	51	52.77	30	52.50	52.10	21	5,480	0.38%
2019/06/11	7	51.17	5	51.70	52.10	2	5,405	0.04%
2019/06/10	24	51.55	26	51.43	51.50	-2	5,338	-0.04%
2019/06/06	8	50.43	15	49.87	50.80	-7	5,275	-0.13%
2019/06/05	78	50.58	92	50.26	49.95	-14	5,209	-0.27%
2019/06/04	114	48.47	100	48.52	48.55	14	5,016	0.28%	大買/
2019/06/03	36	46.00	63	47.12	48.15	-27	4,902	-0.55%
2019/05/31	17	43.83	16	43.68	43.80	1	4,754	0.02%
2019/05/30	0	0.00	1	42.30	42.50	-1	4,751	-0.02%
2019/05/29	1	41.10	1	41.65	41.65	0	4,759	0.00%
2019/05/28	5	41.70	0	0.00	41.90	5	4,771	0.10%
2019/05/27	2	41.30	1	42.05	41.35	1	4,812	0.02%
2019/05/24	1	41.50	9	41.50	41.50	-8	4,878	-0.16%
2019/05/23	4	40.94	5	40.72	41.25	-1	4,893	-0.02%
2019/05/22	9	43.16	8	42.68	41.80	1	4,936	0.02%
2019/05/21	8	40.78	8	41.04	42.20	0	5,003	0.00%
2019/05/20	30	41.10	27	41.01	41.40	3	5,012	0.06%
2019/05/17	27	44.49	29	44.73	43.80	-2	5,016	-0.04%
2019/05/16	11	46.03	10	46.48	45.25	1	5,312	0.02%
2019/05/15	0	0.00	1	47.55	47.50	-1	5,368	-0.02%
2019/05/14	7	46.21	9	46.38	46.70	-2	5,442	-0.04%
2019/05/13	22	50.03	20	49.18	47.80	2	5,543	0.04%
2019/05/10	3	50.77	1	51.00	51.00	2	5,558	0.04%
2019/05/09	3	51.03	3	51.37	50.40	0	5,544	0.00%
2019/05/08	0	0.00	1	50.40	50.70	-1	5,517	-0.02%
2019/05/06	2	50.70	2	50.90	50.70	0	5,630	0.00%
2019/05/03	10	52.99	17	52.81	52.70	-7	5,628	-0.12%
2019/05/02	22	52.50	12	52.67	53.00	10	5,637	0.18%
2019/04/30	1	50.00	1	50.50	50.50	0	5,604	0.00%
2019/04/29	3	50.13	4	50.25	50.00	-1	5,725	-0.02%
2019/04/26	21	51.24	24	51.46	51.70	-3	5,741	-0.05%
2019/04/25	1	52.60	1	52.50	52.50	0	5,731	0.00%
2019/04/24	7	53.10	8	52.93	52.90	-1	5,765	-0.02%
2019/04/23	4	53.28	7	53.36	53.50	-3	5,780	-0.05%
2019/04/22	8	53.99	9	54.33	54.00	-1	5,789	-0.02%
2019/04/19	50	53.94	77	54.15	54.00	-27	5,830	-0.46%
2019/04/18	119	55.10	133	55.20	53.70	-14	5,847	-0.24%	大買/大賣/
2019/04/17	16	52.74	15	52.94	52.70	1	5,583	0.02%
2019/04/16	16	52.72	7	52.91	52.70	9	5,734	0.16%
2019/04/15	3	52.20	16	52.34	53.00	-13	5,824	-0.22%
2019/04/12	37	51.91	52	52.23	52.00	-15	5,956	-0.25%
2019/04/11	18	53.78	40	53.35	53.10	-22	6,111	-0.36%
2019/04/10	20	54.07	16	54.08	54.00	4	6,532	0.06%
2019/04/09	29	54.31	44	54.29	54.00	-15	7,067	-0.21%
2019/04/08	17	54.62	38	54.78	54.30	-21	7,208	-0.29%
2019/04/03	43	53.09	22	53.25	53.30	21	7,461	0.28%
2019/04/02	41	55.05	30	54.83	54.30	11	7,776	0.14%
2019/04/01	45	55.00	26	54.55	54.00	19	7,759	0.24%
2019/03/29	43	54.61	56	54.61	54.00	-13	7,666	-0.17%
2019/03/28	254	55.21	162	55.63	52.80	92	7,511	1.22%	大買/大賣/
2019/03/27	159	52.20	209	51.84	53.90	-50	7,012	-0.71%	大買/大賣/
2019/03/26	58	49.05	65	48.79	49.00	-7	6,655	-0.11%
2019/03/25	33	48.68	48	48.79	48.45	-15	6,643	-0.23%
2019/03/22	89	49.91	131	49.95	49.90	-42	6,623	-0.63%	大賣/
2019/03/21	10	48.94	10	48.86	48.85	0	6,491	0.00%
2019/03/20	64	49.04	54	48.93	48.80	10	6,638	0.15%
2019/03/19	78	49.28	53	49.16	49.05	25	6,655	0.38%
2019/03/18	86	48.88	77	48.88	48.70	9	6,553	0.14%
2019/03/15	172	48.76	128	48.84	47.50	44	6,382	0.69%	大買/大賣/
2019/03/14	6	46.62	15	46.70	46.25	-9	6,063	-0.15%
2019/03/13	3	46.00	2	45.95	46.10	1	6,087	0.02%
2019/03/12	10	46.08	2.1	46.45	46.00	7.9	6,160	0.13%
2019/03/11	3	45.65	3	45.67	45.85	0	6,200	0.00%
2019/03/08	12	44.90	7	45.03	45.20	5	6,283	0.08%
2019/03/07	3	45.75	20	45.59	45.40	-17	6,448	-0.26%
2019/03/06	5	47.02	4	47.08	46.80	1	6,502	0.02%
2019/03/05	19	47.62	18	47.82	47.50	1	6,528	0.02%
2019/03/04	2	46.60	0	0.00	47.80	2	6,592	0.03%
2019/02/27	9	46.99	12	46.85	46.90	-3	6,590	-0.05%
2019/02/26	7	48.16	40	48.08	47.80	-33	6,617	-0.50%
2019/02/25	56	48.32	17	48.26	47.80	39	6,610	0.59%
2019/02/22	6	48.02	2	47.68	47.55	4	6,555	0.06%
2019/02/21	13	48.13	19	48.39	48.45	-6	6,544	-0.09%
2019/02/20	25	48.84	28	48.88	47.95	-3	6,498	-0.05%
2019/02/19	13	48.05	16	48.19	48.00	-3	6,403	-0.05%
2019/02/18	41	47.83	13.8	47.58	47.60	27.3	6,414	0.42%
2019/02/15	125	49.06	139	48.92	47.55	-14	6,359	-0.22%	大買/大賣/
2019/02/14	11	46.76	14	46.45	46.75	-3	6,030	-0.05%
2019/02/13	36	46.23	21	46.08	46.10	15	5,949	0.25%
2019/02/12	40	45.71	44	45.75	46.20	-4	5,884	-0.07%
2019/02/11	39	44.24	53	44.15	44.55	-14	5,769	-0.24%
2019/01/30	24	43.16	9	43.10	43.00	15	5,735	0.26%
2019/01/29	13	43.10	2	43.10	43.15	11	5,798	0.19%
2019/01/28	1	44.35	2	44.25	44.10	-1	5,802	-0.02%
2019/01/25	29	44.42	28	44.45	44.15	1	5,810	0.02%
2019/01/24	4	43.50	4	43.65	43.40	0	5,742	0.00%
2019/01/23	2	43.15	22	43.15	43.30	-20	5,746	-0.35%
2019/01/22	12	42.69	2	42.88	42.50	10	5,729	0.17%
2019/01/21	45	42.98	48	43.23	42.90	-3	5,709	-0.05%
2019/01/18	9	42.68	12	42.97	42.95	-3	5,604	-0.05%
2019/01/17	26	43.64	8	43.68	43.05	18	5,601	0.32%
2019/01/16	15	44.83	6	45.08	44.40	9	5,581	0.16%
2019/01/15	6	45.05	5	45.05	44.95	1	5,569	0.02%
2019/01/14	13	45.33	17	45.46	44.70	-4	5,556	-0.07%
2019/01/11	33	45.88	40	45.68	45.25	-7	5,558	-0.13%
2019/01/10	49	45.87	50	46.02	45.50	-1	5,491	-0.02%
2019/01/09	26	45.94	23	45.96	45.10	3	5,407	0.06%
2019/01/08	81	45.70	75	45.87	45.70	6	5,307	0.11%
2019/01/07	38	45.29	28	45.54	44.15	10	5,135	0.19%
2019/01/04	51	44.50	42	44.58	45.00	9	5,047	0.18%
2019/01/03	17	46.73	34	47.08	45.85	-17	4,916	-0.35%
2019/01/02	215	48.31	238	48.37	48.50	-23	4,756	-0.48%	大買/大賣/
2018/12/28	244	46.62	268	46.69	47.90	-24	4,319	-0.56%	大買/大賣/
2018/12/27	97	43.96	102.1	44.03	43.90	-5.1	3,808	-0.13%	大賣/
2018/12/26	148.1	44.82	164	44.46	42.00	-15.9	3,655	-0.43%	大買/大賣/
2018/12/25	158	43.67	111	43.83	44.85	47	3,311	1.42%	大買/大賣/
2018/12/24	2	40.65	15.2	40.58	41.75	-13.2	2,931	-0.45%
2018/12/22	1	39.00	0	0.00	39.10	1	2,883	0.03%
2018/12/21	2	37.85	2.2	38.77	39.40	-0.2	2,892	-0.01%
2018/12/20	6	39.12	2	39.13	38.50	4	2,885	0.14%
2018/12/19	3.4	40.29	3	40.78	40.15	0.4	2,911	0.01%
2018/12/18	20	41.00	7	41.29	40.25	13	2,911	0.45%
2018/12/17	13	41.68	11	41.88	41.80	2	2,892	0.07%
2018/12/14	5	42.13	4	42.00	41.85	1	2,893	0.03%
2018/12/13	53	43.45	57	43.11	43.00	-4	2,877	-0.14%
2018/12/12	8	41.60	10	41.30	42.45	-2	2,716	-0.07%
2018/12/11	12	39.50	12	39.51	39.45	0	2,657	0.00%
2018/12/10	2	38.98	2	38.90	39.40	0	2,707	0.00%
2018/12/07	18	40.15	20	40.08	39.90	-2	2,766	-0.07%
2018/12/06	24	39.86	25	40.10	39.50	-1	2,882	-0.03%
2018/12/05	27	41.55	24	41.75	41.55	3	2,854	0.11%
2018/12/04	1	42.30	4	42.26	41.80	-3	2,842	-0.11%
2018/12/03	70.1	41.96	71.2	42.34	42.45	-1.1	2,839	-0.04%
2018/11/30	32	41.08	29	41.38	40.25	3	2,770	0.11%
2018/11/29	9	39.84	10	40.12	40.40	-1	2,639	-0.04%
2018/11/28	11	38.35	16	38.39	38.60	-5	2,650	-0.19%
2018/11/27	26	37.60	28	37.79	37.95	-2	2,627	-0.08%
2018/11/26	2	36.70	3	36.73	36.70	-1	2,557	-0.04%
2018/11/23	26	37.13	23	37.09	36.15	3	2,564	0.12%
2018/11/22	12	36.85	35	36.92	36.50	-23	2,519	-0.91%
2018/11/21	9	35.74	16	36.13	36.45	-7	2,504	-0.28%
2018/11/20	31	36.20	6	36.08	36.05	25	2,495	1.00%
2018/11/19	7	36.54	17	36.72	36.55	-10	2,480	-0.40%
2018/11/16	14	36.42	15	36.41	36.10	-1	2,479	-0.04%
2018/11/15	39	36.41	13	36.22	36.20	26	2,482	1.05%
2018/11/14	9	38.76	15	38.97	38.00	-6	2,415	-0.25%
2018/11/13	8	36.23	9	37.93	39.65	-1	2,406	-0.04%
2018/11/12	3	38.85	3	39.12	39.20	0	2,402	0.00%
2018/11/09	17	39.59	16	39.73	39.35	1	2,445	0.04%
2018/11/08	19	41.16	8	41.36	40.15	11	2,469	0.45%
2018/11/07	11	41.39	17	41.58	41.35	-6	2,494	-0.24%
2018/11/06	21	41.24	34	41.58	41.00	-13	2,523	-0.52%
2018/11/05	17	40.51	13	40.96	40.90	4	2,478	0.16%
2018/11/02	29	40.28	23	40.41	40.30	6	2,474	0.24%
2018/11/01	23	40.13	30	39.97	39.80	-7	2,459	-0.28%
2018/10/31	4	38.14	8	38.17	38.40	-4	2,464	-0.16%
2018/10/30	3	36.45	1	36.65	36.80	2	2,458	0.08%
2018/10/29	3	36.15	6	36.05	36.20	-3	2,473	-0.12%
2018/10/26	8	36.63	14	37.09	35.90	-6	2,504	-0.24%
2018/10/25	25	36.60	12	36.81	36.50	13	2,539	0.51%
2018/10/24	28	39.43	23	39.30	39.40	5	2,583	0.19%
2018/10/23	13	40.86	8	41.05	40.25	5	2,666	0.19%
2018/10/22	23	42.65	10	42.54	42.35	13	2,671	0.49%
2018/10/19	18	41.32	34	41.47	42.45	-16	2,701	-0.59%
2018/10/18	2	40.25	2	40.90	40.45	0	2,745	0.00%
2018/10/17	2	40.38	2	40.83	40.45	0	2,849	0.00%
2018/10/16	4	40.24	1	40.70	39.95	3	2,978	0.10%
2018/10/15	0	0.00	1	39.25	40.00	-1	3,010	-0.03%
2018/10/12	4	37.75	8	38.50	39.30	-4	3,074	-0.13%
2018/10/11	7	37.59	16	37.55	37.50	-9	3,112	-0.29%
2018/10/09	11	42.37	12	42.49	41.65	-1	3,142	-0.03%
2018/10/08	10	42.88	6	43.20	42.75	4	3,154	0.13%
2018/10/05	16	44.55	15.1	44.27	43.55	0.9	3,258	0.03%
2018/10/04	9	46.35	9	46.50	46.20	0	3,325	0.00%
2018/10/03	1	48.10	2	48.30	47.70	-1	3,350	-0.03%
2018/10/02	2	49.28	4	49.48	49.20	-2	3,405	-0.06%
2018/10/01	0	0.00	5	49.25	49.40	-5	3,436	-0.15%
2018/09/28	4	48.63	9	48.62	48.35	-5	3,507	-0.14%
2018/09/27	3	48.92	6	48.93	48.75	-3	3,577	-0.08%
2018/09/26	10	49.91	15	50.25	49.40	-5	3,633	-0.14%
2018/09/25	4	48.81	9	48.59	49.10	-5	3,761	-0.13%
2018/09/21	1	47.85	7	47.84	48.20	-6	3,890	-0.15%
2018/09/20	14	47.40	15	47.39	46.70	-1	4,035	-0.02%
2018/09/19	6	48.36	6	48.53	47.70	0	4,123	0.00%
2018/09/18	7	48.04	7	48.26	48.55	0	4,365	0.00%
2018/09/17	7	48.76	8	48.67	49.00	-1	4,447	-0.02%
2018/09/14	11	48.00	20	47.66	48.70	-9	4,592	-0.20%
2018/09/13	19	46.63	20	45.74	46.70	-1	4,756	-0.02%
2018/09/12	29	46.53	10	46.33	45.70	19	4,871	0.39%
2018/09/11	9	50.01	12	50.22	50.50	-3	4,994	-0.06%
2018/09/10	20	50.71	15	51.70	49.55	5	5,604	0.09%
2018/09/07	8	54.78	3	55.23	54.50	5	6,257	0.08%
2018/09/06	13	56.78	6	56.32	56.30	7	6,334	0.11%
2018/09/05	22	57.43	20	57.94	57.00	2	6,570	0.03%
2018/09/04	75	58.31	80	58.21	57.90	-5	6,611	-0.08%
2018/09/03	20	56.22	26	55.94	55.80	-6	6,561	-0.09%
2018/08/31	26	57.32	9	57.33	57.50	17	6,616	0.26%
2018/08/30	29	58.30	16	58.44	58.00	13	6,861	0.19%
2018/08/29	3	57.77	2	57.85	58.00	1	6,964	0.01%
2018/08/28	10	58.09	20	58.23	57.60	-10	7,024	-0.14%
2018/08/27	4	57.38	5	57.44	57.60	-1	7,060	-0.01%
2018/08/24	10	56.12	2	56.30	56.30	8	7,115	0.11%
2018/08/23	4	56.95	3	56.63	56.80	1	7,142	0.01%
2018/08/22	19	58.17	23	57.94	57.80	-4	7,151	-0.06%
2018/08/21	9	56.67	10	57.11	57.40	-1	7,158	-0.01%
2018/08/20	13	55.96	16	55.72	55.60	-3	7,213	-0.04%
2018/08/17	7	56.34	4	57.25	55.90	3	7,281	0.04%
2018/08/16	5	56.34	2	56.60	56.80	3	7,284	0.04%
2018/08/15	7.1	57.32	8	57.46	57.40	-0.9	7,251	-0.01%
2018/08/14	6	55.88	16	57.19	59.00	-10	7,260	-0.14%
2018/08/13	21.4	56.17	14	57.36	55.10	7.4	7,271	0.10%
2018/08/10	5	58.88	22	59.00	58.70	-17	7,230	-0.24%
2018/08/09	14	59.61	9	59.80	59.50	5	7,274	0.07%
2018/08/08	7	60.90	11	61.06	60.40	-4	7,342	-0.05%
2018/08/07	7	61.14	38	61.67	61.00	-31	7,403	-0.42%
2018/08/06	6	60.00	16	60.21	60.60	-10	7,457	-0.13%
2018/08/03	6	60.18	2	60.45	60.30	4	7,509	0.05%
2018/08/02	8	59.76	16	59.73	60.20	-8	7,587	-0.11%
2018/08/01	54	60.40	20	60.12	60.60	34	7,627	0.45%
2018/07/31	23	58.67	18	58.59	58.50	5	7,749	0.06%
2018/07/30	51	59.69	28	58.48	57.10	23	7,696	0.30%
2018/07/27	10	62.05	8	61.86	62.20	2	7,659	0.03%
2018/07/26	19	62.30	12	62.33	62.00	7	7,659	0.09%
2018/07/25	20	61.19	23	61.46	61.40	-3	7,631	-0.04%
2018/07/24	20	61.16	28	60.81	61.60	-8	7,564	-0.11%
2018/07/23	28.5	61.38	4	61.15	61.00	24.5	7,538	0.33%
2018/07/20	26	68.45	25	69.27	67.70	1	7,467	0.01%
2018/07/19	37	68.62	35	68.95	68.50	2	7,479	0.03%
2018/07/18	17	70.45	15	70.25	69.20	2	7,561	0.03%
2018/07/17	16	71.87	9	71.49	71.10	7	7,634	0.09%
2018/07/16	20	74.09	8.1	73.70	73.00	11.9	7,668	0.16%
2018/07/13	36	74.98	33	74.82	74.10	3	7,717	0.04%
2018/07/12	10	72.92	21	72.75	74.30	-11	7,777	-0.14%
2018/07/11	11	70.67	11	71.32	71.50	0	7,951	0.00%
2018/07/10	14	70.24	13	70.26	71.20	1	8,152	0.01%
2018/07/09	8	69.40	5	69.68	68.80	3	8,229	0.04%
2018/07/06	23	68.74	29	68.93	70.00	-6	8,437	-0.07%
2018/07/05	11	70.79	20	70.89	69.30	-9	8,417	-0.11%
2018/07/04	19	69.98	9	70.39	69.50	10	8,517	0.12%
2018/07/03	61	70.49	84	71.10	69.30	-23	8,542	-0.27%
2018/07/02	39	75.84	95	75.95	74.00	-56	8,382	-0.67%
2018/06/29	65	76.55	73	76.57	76.80	-8	8,241	-0.10%
2018/06/28	72	75.70	64	76.20	75.00	8	8,087	0.10%
2018/06/27	61	75.92	81	77.26	75.20	-20	7,997	-0.25%
2018/06/26	16	73.03	18	73.01	73.30	-2	7,753	-0.03%
2018/06/25	25	76.07	25	74.91	74.00	0	7,689	0.00%
2018/06/22	83	77.74	36	76.39	74.60	47	7,564	0.62%
2018/06/21	23	74.43	35	74.59	74.50	-12	7,364	-0.16%
2018/06/20	33	73.10	49	72.62	70.10	-16	7,220	-0.22%
2018/06/19	184	78.95	404	79.71	75.80	-220	6,988	-3.15%	大買/大賣/鉅額交易
2018/06/15	382	77.73	132.2	77.37	78.70	249.8	6,386	3.91%	大買/大賣/鉅額交易
2018/06/14	39	72.04	31	72.61	71.60	8	5,697	0.14%
2018/06/13	49	71.69	56	71.92	72.80	-7	5,649	-0.12%
2018/06/12	14	69.11	11	69.50	68.80	3	5,449	0.06%
2018/06/11	4	68.45	4	68.83	67.80	0	5,399	0.00%
2018/06/08	10	69.81	23	69.60	69.10	-13	5,381	-0.24%
2018/06/07	82.2	71.77	47	71.70	70.40	35.2	5,354	0.66%
2018/06/06	12	68.58	16	68.73	68.80	-4	5,211	-0.08%
2018/06/05	13	67.65	14	67.48	66.70	-1	5,110	-0.02%
2018/06/04	6	67.78	2	67.60	67.40	4	5,120	0.08%
2018/06/01	13	66.89	8	67.45	67.30	5	5,098	0.10%
2018/05/31	1	66.00	7	65.90	66.00	-6	5,079	-0.12%
2018/05/30	6	65.12	5	65.04	65.50	1	5,094	0.02%
2018/05/29	6	66.70	16	66.48	66.30	-10	5,095	-0.20%
2018/05/28	3	67.23	26	67.33	67.70	-23	5,067	-0.45%
2018/05/25	7	66.19	7	65.73	66.30	0	5,030	0.00%
2018/05/24	14	64.36	4	64.60	64.40	10	4,960	0.20%
2018/05/23	9	63.61	6	63.97	63.60	3	4,964	0.06%
2018/05/22	22	64.44	28	64.61	64.20	-6	5,011	-0.12%
2018/05/21	20	64.83	8	64.36	64.80	12	5,012	0.24%
2018/05/18	10	63.24	21	63.24	63.30	-11	4,974	-0.22%
2018/05/17	17	64.08	28	63.75	63.60	-11	5,028	-0.22%
2018/05/16	14	63.94	13	64.51	63.40	1	5,027	0.02%
2018/05/15	49	67.37	19	67.03	65.70	30	5,024	0.60%
2018/05/14	26	68.32	20	68.49	68.00	6	5,097	0.12%
2018/05/11	18	68.52	10	68.71	67.50	8	5,060	0.16%
2018/05/10	28	68.73	29	68.58	68.60	-1	5,084	-0.02%
2018/05/09	53	68.11	48	67.64	67.20	5	5,131	0.10%
2018/05/08	48	68.01	48	67.54	67.10	0	5,160	0.00%
2018/05/07	4	64.60	5	65.06	64.60	-1	5,373	-0.02%
2018/05/04	9	64.74	7	64.83	64.00	2	5,382	0.04%
2018/05/03	4	63.13	13	63.40	62.50	-9	5,331	-0.17%
2018/05/02	1	62.60	21	62.73	63.30	-20	5,381	-0.37%
2018/04/30	14	61.76	13	61.71	62.20	1	5,457	0.02%
2018/04/27	4	61.90	6	62.42	61.00	-2	5,518	-0.04%
2018/04/26	16	61.95	16	61.30	59.70	0	5,516	0.00%
2018/04/25	18	62.29	15	62.31	62.50	3	5,500	0.05%
2018/04/24	101	61.62	98	60.63	61.90	3	5,534	0.05%	大買/
2018/04/23	53	66.49	52	66.04	65.10	1	5,446	0.02%
2018/04/20	23	70.17	56	69.33	68.80	-33	5,457	-0.60%
2018/04/19	72	72.66	17	72.62	72.00	55	5,521	1.00%
2018/04/18	33	70.96	28	71.45	72.60	5	5,457	0.09%
2018/04/17	62	73.76	71	72.95	71.00	-9	5,323	-0.17%
2018/04/16	22	71.73	22	72.74	73.90	0	5,120	0.00%
2018/04/13	27	69.66	19	69.68	69.50	8	5,003	0.16%
2018/04/12	39	68.91	43	68.43	68.10	-4	4,916	-0.08%
2018/04/11	20	65.54	16	65.58	65.60	4	4,770	0.08%
2018/04/10	130	66.62	122	66.54	65.20	8	4,870	0.16%	大買/大賣/
2018/04/09	4	64.38	18	65.02	65.60	-14	4,948	-0.28%
2018/04/03	2	60.05	2	59.50	59.70	0	4,918	0.00%
2018/04/02	0	0.00	2	60.90	60.70	-2	4,969	-0.04%
2018/03/31	0	0.00	1	61.60	60.60	-1	5,078	-0.02%
2018/03/30	3	61.30	1	62.40	61.00	2	5,215	0.04%
2018/03/29	3	62.30	12	62.49	61.90	-9	5,457	-0.16%
2018/03/28	18	62.24	3	61.90	62.80	15	5,551	0.27%
2018/03/27	4	63.23	6	62.53	62.40	-2	5,731	-0.03%
2018/03/26	1	62.70	1	62.60	62.60	0	5,896	0.00%
2018/03/23	22	62.50	5	62.64	63.20	17	6,013	0.28%
2018/03/22	5	65.26	6	65.03	64.20	-1	6,360	-0.02%
2018/03/21	7	65.80	4	65.33	65.80	3	6,585	0.05%
2018/03/20	2	63.30	12	64.13	64.90	-10	6,685	-0.15%
2018/03/19	25	64.13	3	63.60	63.60	22	6,963	0.32%
2018/03/16	3	66.53	8	67.19	65.60	-5	7,111	-0.07%
2018/03/15	10	68.09	16	67.79	67.30	-6	7,364	-0.08%
2018/03/14	8	67.99	7	67.46	67.30	1	7,818	0.01%
2018/03/13	4	67.45	10	67.90	67.60	-6	8,097	-0.07%
2018/03/12	27	66.44	38	66.74	66.80	-11	8,360	-0.13%
2018/03/09	3	64.07	4	64.43	64.50	-1	8,627	-0.01%
2018/03/08	5	64.04	7	64.01	64.20	-2	9,055	-0.02%
2018/03/07	14	63.39	1	63.80	62.00	13	9,434	0.14%
2018/03/06	5	63.22	1	63.50	63.00	4	9,910	0.04%
2018/03/05	2	63.85	0	0.00	63.50	2	10,312	0.02%
2018/03/02	32	66.51	32	65.99	66.00	0	10,928	0.00%
2018/02/27	6	68.70	11	68.80	67.90	-5	11,471	-0.04%
2018/02/26	2	68.70	0	0.00	67.80	2	12,192	0.02%
2018/02/23	4	68.75	9	68.43	68.20	-5	12,693	-0.04%
2018/02/22	26	68.47	19	68.66	68.00	7	12,907	0.05%
2018/02/21	11	67.16	13	66.84	67.80	-2	12,973	-0.02%
2018/02/12	1	64.00	1	63.30	63.20	0	13,107	0.00%
2018/02/09	9	61.79	19	61.07	63.10	-10	13,187	-0.08%
2018/02/08	11	63.99	23	64.91	64.00	-12	13,132	-0.09%
2018/02/07	53	68.11	24	67.99	66.70	29	13,079	0.22%
2018/02/06	20	67.98	29	68.40	65.30	-9	13,028	-0.07%
2018/02/05	7	70.63	8	71.58	72.50	-1	12,926	-0.01%
2018/02/02	22	74.31	32	74.05	73.10	-10	12,932	-0.08%
2018/02/01	28	74.31	44	73.61	73.90	-16	12,910	-0.12%
2018/01/31	24	72.49	45	72.60	72.50	-21	12,812	-0.16%
2018/01/30	90	73.32	60	73.30	71.60	30	12,766	0.23%
2018/01/29	9	69.64	14	69.76	69.80	-5	12,415	-0.04%
2018/01/26	25	69.87	15	69.30	69.60	10	12,561	0.08%
2018/01/25	25	68.46	14	68.67	69.70	11	12,866	0.09%
2018/01/24	48	68.45	43	68.71	68.70	5	12,819	0.04%
2018/01/23	12	71.73	1	70.20	70.20	11	12,762	0.09%
2018/01/22	11	71.38	18	71.68	71.50	-7	12,869	-0.05%
2018/01/19	12	70.50	18	70.66	70.80	-6	12,893	-0.05%
2018/01/18	16	71.77	21	72.52	70.10	-5	13,001	-0.04%
2018/01/17	9	71.67	11	71.76	72.30	-2	13,148	-0.02%
2018/01/16	30	72.60	29	72.24	71.30	1	13,100	0.01%
2018/01/15	31	70.83	33	71.06	71.70	-2	12,963	-0.02%
2018/01/12	6	68.12	7	68.00	68.50	-1	12,811	-0.01%
2018/01/11	14	68.11	15	68.18	67.90	-1	12,812	-0.01%
2018/01/10	39	67.82	32	67.73	67.40	7	12,790	0.05%
2018/01/09	76	68.84	73	69.19	68.80	3	12,750	0.02%
2018/01/08	6	72.48	9	72.58	71.90	-3	12,615	-0.02%
2018/01/05	30	74.14	23	74.24	73.60	7	12,565	0.06%
2018/01/04	38	73.51	35	73.31	73.20	3	12,503	0.02%
2018/01/03	42	73.19	55	73.65	74.50	-13	12,357	-0.11%
2018/01/02	12	67.25	9	67.39	69.10	3	12,118	0.02%