宏捷科 (8086)-國泰-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: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

宏捷科 (8086)籌碼相關－國泰-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

國泰-台中券商分點個股進出
國泰-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	6.4	129.10	53	128.55	128.50	-46.6	4,767	-0.98%
2024/05/20	4.3	128.91	5	129.10	130.00	-0.7	5,075	-0.01%
2024/05/17	7.4	128.24	3.3	128.81	128.50	4.1	5,354	0.08%
2024/05/16	4.6	129.71	3.1	130.33	130.00	1.6	5,652	0.03%
2024/05/15	8.3	128.77	3	130.00	128.50	5.3	5,715	0.09%
2024/05/14	5.5	128.26	15	128.83	129.00	-9.5	5,812	-0.16%
2024/05/13	14	128.29	0.2	129.00	128.00	13.8	5,957	0.23%
2024/05/10	17.3	130.87	12.5	132.40	129.00	4.8	6,025	0.08%
2024/05/09	7.7	138.71	4	137.00	136.00	3.7	6,017	0.06%
2024/05/08	5	140.60	14.3	141.31	141.00	-9.3	6,125	-0.15%
2024/05/07	8.2	138.70	4.6	138.66	138.00	3.7	6,160	0.06%
2024/05/06	20.1	140.57	10.2	139.66	137.50	9.9	6,159	0.16%
2024/05/03	6.3	139.56	8.5	139.33	139.00	-2.3	6,128	-0.04%
2024/05/02	6.2	136.79	2.1	137.43	135.50	4.1	6,131	0.07%
2024/04/30	21.2	140.26	11.9	140.42	138.00	9.2	6,128	0.15%
2024/04/29	3.5	135.57	4.1	136.52	137.00	-0.5	6,095	-0.01%
2024/04/26	4.2	130.14	5.2	130.32	130.00	-1.1	6,101	-0.02%
2024/04/25	7.4	129.53	3	129.83	129.50	4.4	6,159	0.07%
2024/04/24	8.8	132.49	55	132.24	133.00	-46.3	6,199	-0.75%
2024/04/23	1.1	128.06	0.2	129.00	129.50	0.9	6,231	0.01%
2024/04/22	4.7	129.29	13.9	128.44	126.50	-9.1	6,254	-0.15%
2024/04/19	8.8	129.94	12.5	128.42	130.50	-3.6	6,244	-0.06%
2024/04/18	2.5	136.54	7	135.64	136.00	-4.5	6,235	-0.07%
2024/04/17	7.1	135.43	9.1	136.27	137.00	-2	6,273	-0.03%
2024/04/16	10.8	132.53	15.6	131.96	132.00	-4.8	6,267	-0.08%
2024/04/15	7	137.70	7.3	137.91	137.00	-0.3	6,267	-0.01%
2024/04/12	11.1	140.43	14.6	140.12	139.50	-3.5	6,300	-0.06%
2024/04/11	22.1	141.91	29.1	142.43	142.00	-7	6,385	-0.11%
2024/04/10	15.8	144.51	5.4	145.20	145.50	10.4	6,613	0.16%
2024/04/09	13.8	145.76	2	146.00	145.50	11.8	6,700	0.18%
2024/04/08	50	148.43	18.1	147.49	146.00	31.9	6,701	0.48%
2024/04/03	57.4	152.66	48.4	152.98	153.00	9	6,653	0.13%
2024/04/02	10	148.54	16.5	149.31	150.00	-6.5	6,505	-0.10%
2024/04/01	20.3	146.73	18	146.83	146.00	2.3	6,500	0.04%
2024/03/29	2.4	144.33	4.3	145.26	144.00	-1.9	6,539	-0.03%
2024/03/28	9.6	144.47	6	144.92	143.00	3.6	6,631	0.05%
2024/03/27	61.9	148.34	32	148.09	147.50	29.9	6,657	0.45%
2024/03/26	22.4	150.48	20.2	152.71	148.00	2.1	6,672	0.03%
2024/03/25	9.2	154.60	17.8	154.85	154.00	-8.7	6,721	-0.13%
2024/03/22	123.9	150.48	37	149.58	152.00	86.9	6,761	1.28%	大買/
2024/03/21	40.4	148.16	43.2	146.92	146.50	-2.8	6,791	-0.04%
2024/03/20	73.3	153.46	17.3	151.26	148.00	56	6,725	0.83%
2024/03/19	31.1	158.74	24.2	158.79	158.00	6.9	6,646	0.10%
2024/03/18	12.1	156.31	23.8	157.47	158.00	-11.6	6,507	-0.18%
2024/03/15	18.6	151.79	28	152.84	153.50	-9.3	6,533	-0.14%
2024/03/14	29.1	148.69	14.2	149.33	148.00	14.9	6,492	0.23%
2024/03/13	22	153.86	23.1	154.79	153.50	-1	6,499	-0.02%
2024/03/12	34.1	157.68	32.3	158.79	157.50	1.8	6,554	0.03%
2024/03/11	43.4	154.70	42.1	156.16	154.50	1.3	6,616	0.02%
2024/03/08	32.3	150.01	38.3	149.89	148.00	-6	6,843	-0.09%
2024/03/07	60.2	160.05	50.4	159.32	155.50	9.8	6,863	0.14%
2024/03/06	25.5	154.01	27.5	154.37	156.50	-2	6,810	-0.03%
2024/03/05	107.6	158.51	100.7	157.24	153.00	7	7,132	0.10%	大買/
2024/03/04	19.2	150.01	24.3	149.93	149.50	-5.1	6,935	-0.07%
2024/03/01	63	147.34	79.4	148.45	149.00	-16.3	7,028	-0.23%
2024/02/29	12	139.79	7.6	140.61	141.50	4.4	7,376	0.06%
2024/02/27	34.3	138.56	34.3	137.63	137.50	-0.1	7,583	0.00%
2024/02/26	12.8	140.60	19.3	139.53	141.50	-6.5	7,726	-0.08%
2024/02/23	21.4	143.09	49.1	142.80	142.00	-27.8	7,717	-0.36%
2024/02/22	50.5	149.23	39.1	147.94	145.50	11.4	7,700	0.15%
2024/02/21	62.8	149.57	59.8	148.72	147.50	3	7,663	0.04%
2024/02/20	72.9	145.16	61.3	144.87	143.50	11.6	7,390	0.16%
2024/02/19	25.1	142.44	67.8	144.61	146.00	-42.7	7,152	-0.60%
2024/02/16	32	130.28	60.5	131.01	133.00	-28.5	6,911	-0.41%
2024/02/15	25.5	129.97	25.4	130.38	131.00	0	6,907	0.00%
2024/02/05	45.6	128.40	41.5	128.39	127.50	4.1	6,912	0.06%
2024/02/02	25.4	126.01	33.2	125.57	123.00	-7.8	7,017	-0.11%
2024/02/01	10.2	124.30	8.2	124.09	124.50	2	7,181	0.03%
2024/01/31	33.3	123.76	42.8	123.84	124.00	-9.5	7,284	-0.13%
2024/01/30	17.2	120.18	16	119.72	121.00	1.1	7,457	0.02%
2024/01/29	8.2	118.07	3.1	117.98	117.00	5.1	7,574	0.07%
2024/01/26	1.1	114.73	10	116.95	117.00	-8.9	7,741	-0.12%
2024/01/25	16.5	116.94	5	119.09	115.50	11.5	7,829	0.15%
2024/01/24	3.1	118.33	3.6	118.08	118.00	-0.5	8,076	-0.01%
2024/01/23	17	117.35	13	117.85	117.00	4	8,270	0.05%
2024/01/22	9.3	117.25	18	117.67	118.50	-8.7	8,375	-0.10%
2024/01/19	4.5	113.36	25.3	113.83	115.00	-20.8	8,337	-0.25%
2024/01/18	17.5	113.40	8	113.94	113.00	9.5	8,290	0.11%
2024/01/17	17.2	119.21	8.1	117.67	116.50	9.1	8,260	0.11%
2024/01/16	10.2	116.67	2	116.00	116.50	8.2	8,224	0.10%
2024/01/15	7.1	114.72	15	115.07	116.50	-7.9	8,198	-0.10%
2024/01/12	17.1	113.82	12.2	113.84	113.50	4.9	8,208	0.06%
2024/01/11	8.1	114.57	7.7	114.91	114.50	0.4	8,179	0.00%
2024/01/10	10.4	115.57	8	115.94	115.50	2.4	8,148	0.03%
2024/01/09	12.2	118.12	11.1	117.50	117.00	1.1	8,130	0.01%
2024/01/08	19.1	118.96	15.4	118.32	117.00	3.7	8,104	0.05%
2024/01/05	29.1	118.28	20	117.33	117.00	9.1	8,054	0.11%
2024/01/04	105.7	120.88	88.2	120.42	118.50	17.5	7,944	0.22%	大買/
2024/01/03	45.3	122.53	21.3	122.50	120.00	23.9	7,701	0.31%
2024/01/02	8.1	129.63	6	129.83	129.00	2.1	7,612	0.03%
2023/12/29	13.1	131.04	10.1	131.40	131.00	3	7,661	0.04%
2023/12/28	23.1	129.72	27	129.15	128.00	-3.9	7,880	-0.05%
2023/12/27	15.3	131.19	12.3	131.90	132.00	3.1	7,841	0.04%
2023/12/26	47.2	130.47	64.7	129.56	130.00	-17.5	7,810	-0.22%
2023/12/25	49.3	128.98	59.9	129.28	129.50	-10.6	7,736	-0.14%
2023/12/22	28.1	123.17	15	122.80	123.50	13.1	7,629	0.17%
2023/12/21	10	119.35	11	119.59	119.00	-1	7,557	-0.01%
2023/12/20	17.6	121.23	23.1	121.93	122.00	-5.5	7,532	-0.07%
2023/12/19	27.7	124.46	9.1	124.82	122.50	18.6	7,433	0.25%
2023/12/18	17.1	130.56	27.1	129.17	129.50	-10	7,350	-0.14%
2023/12/15	16.3	135.13	9	135.33	134.50	7.3	7,320	0.10%
2023/12/14	11.2	135.80	9.1	135.22	134.00	2.1	7,408	0.03%
2023/12/13	10	136.95	18.2	136.72	136.00	-8.1	7,405	-0.11%
2023/12/12	37.3	140.09	25	139.06	138.00	12.3	7,399	0.17%
2023/12/11	17	141.15	22	141.25	140.50	-5	7,360	-0.07%
2023/12/08	30	141.10	36.1	141.18	139.00	-6.1	7,394	-0.08%
2023/12/07	45.4	140.83	14	139.57	137.50	31.4	7,512	0.42%
2023/12/06	27.1	139.80	36.1	139.98	142.00	-9	7,637	-0.12%
2023/12/05	105.1	139.18	94.9	138.46	139.00	10.3	7,538	0.14%	大買/
2023/12/04	51.1	140.52	42.4	138.68	139.50	8.7	7,401	0.12%
2023/12/01	39.4	137.53	35.1	138.04	137.50	4.3	7,428	0.06%
2023/11/30	123.1	137.25	145.7	138.61	139.00	-22.6	7,508	-0.30%	大買/大賣/
2023/11/29	32.2	128.90	24	129.58	130.50	8.2	7,336	0.11%
2023/11/28	65.1	126.07	70	126.04	127.50	-4.9	7,309	-0.07%
2023/11/27	192.8	138.76	155.6	132.47	125.50	37.2	7,161	0.52%	大買/大賣/
2023/11/24	35	132.14	83.9	133.70	139.00	-48.9	6,737	-0.73%
2023/11/22	19.2	121.95	9.1	121.85	122.50	10.2	6,286	0.16%
2023/11/21	23.3	122.63	20.1	123.54	124.00	3.2	6,247	0.05%
2023/11/20	34.4	123.01	37.4	123.22	123.00	-3	6,208	-0.05%
2023/11/17	8	128.12	3.6	127.84	127.00	4.5	6,142	0.07%
2023/11/16	3.1	129.29	3	129.00	129.50	0.1	6,124	0.00%
2023/11/15	5.2	131.29	15.1	130.65	129.00	-10	6,074	-0.16%
2023/11/14	33.2	129.23	29.8	130.08	131.00	3.4	6,020	0.06%
2023/11/13	102.1	133.18	116.1	131.34	131.00	-14	5,958	-0.23%	大買/大賣/
2023/11/10	54	130.48	67	130.44	132.00	-13	5,855	-0.22%
2023/11/09	60	126.10	68.2	126.79	129.50	-8.2	5,621	-0.15%
2023/11/08	93	122.76	103.4	121.23	123.00	-10.4	5,388	-0.19%	大賣/
2023/11/07	81.4	121.06	100.1	121.47	120.00	-18.7	5,235	-0.36%
2023/11/06	69	115.68	76	116.27	116.50	-7	4,945	-0.14%
2023/11/03	27.2	113.64	45.3	113.56	112.00	-18.1	4,829	-0.37%
2023/11/02	17.2	112.55	14.9	111.97	112.00	2.3	4,675	0.05%
2023/11/01	86.4	112.60	68.2	112.80	112.50	18.2	4,719	0.39%
2023/10/31	32	108.64	80.3	110.44	112.50	-48.3	4,614	-1.05%
2023/10/30	28.5	102.88	33.2	103.38	102.50	-4.7	4,409	-0.11%
2023/10/27	7	96.34	8	96.88	95.80	-1	4,291	-0.02%
2023/10/26	14.2	96.27	4	96.95	96.00	10.2	4,311	0.24%
2023/10/25	0	0.00	2.1	100.21	99.80	-2.1	4,325	-0.05%
2023/10/24	9.1	97.51	6.2	97.72	97.50	2.9	4,317	0.07%
2023/10/23	8	99.28	6.2	98.70	98.80	1.8	4,354	0.04%
2023/10/20	17.3	99.39	16	98.97	99.00	1.3	4,363	0.03%
2023/10/19	26.1	102.52	4	102.63	101.50	22.1	4,417	0.50%
2023/10/18	3.1	104.50	3	105.50	104.50	0.1	4,446	0.00%
2023/10/17	20	105.45	4.1	105.77	104.50	16	4,526	0.35%
2023/10/16	4.1	106.00	9	107.61	107.50	-4.9	4,590	-0.11%
2023/10/13	30.2	106.97	7	107.86	106.50	23.2	4,614	0.50%
2023/10/12	11	105.91	28.2	105.28	107.50	-17.2	4,638	-0.37%
2023/10/11	10.7	105.74	12	105.71	104.50	-1.3	4,650	-0.03%
2023/10/06	8.5	107.46	5.1	108.01	107.50	3.3	4,674	0.07%
2023/10/05	19.5	108.67	13	108.46	107.50	6.5	4,711	0.14%
2023/10/04	64.5	113.14	62	112.86	109.00	2.5	4,741	0.05%
2023/10/03	2	109.75	3	110.00	108.50	-1	4,573	-0.02%
2023/10/02	5.1	110.11	5	109.90	109.50	0.1	4,710	0.00%
2023/09/28	3	108.17	0	0.00	107.50	3	4,924	0.06%
2023/09/27	4	108.50	4	108.00	108.00	0	5,086	0.00%
2023/09/26	6	109.75	7.1	109.87	108.50	-1.1	5,103	-0.02%
2023/09/25	3	110.83	2	111.76	111.00	1	5,119	0.02%
2023/09/22	1	110.04	4	111.38	111.50	-3	5,146	-0.06%
2023/09/21	11.1	109.55	55	109.58	110.50	-43.9	5,139	-0.85%
2023/09/20	4.1	111.51	3.2	111.53	112.50	0.9	5,107	0.02%
2023/09/19	44.3	115.01	23.5	115.57	113.50	20.8	5,073	0.41%
2023/09/18	8	119.63	25.3	119.30	119.00	-17.3	4,963	-0.35%
2023/09/15	12.4	118.38	12	117.88	117.00	0.4	4,928	0.01%
2023/09/14	38	117.89	41	117.52	118.00	-3	4,887	-0.06%
2023/09/13	39	118.77	38.2	118.08	118.00	0.8	4,824	0.02%
2023/09/12	68.3	120.54	51.2	120.25	120.50	17.1	4,754	0.36%
2023/09/11	58.1	120.79	71.9	119.45	117.50	-13.9	4,616	-0.30%
2023/09/08	15	116.03	23	114.83	116.50	-8	4,370	-0.18%
2023/09/07	54.5	116.51	53	115.66	115.00	1.5	4,311	0.04%
2023/09/06	66	113.81	81.2	113.30	114.00	-15.1	4,118	-0.37%
2023/09/05	87.2	111.60	89.9	111.66	112.00	-2.7	3,955	-0.07%
2023/09/04	17.2	106.06	57.2	107.54	110.00	-40	3,740	-1.07%
2023/09/01	26.1	100.13	37.7	100.07	100.00	-11.6	3,578	-0.32%
2023/08/31	47	97.28	48.2	96.96	97.00	-1.2	3,519	-0.03%
2023/08/30	20.1	96.32	30.1	96.77	97.70	-9.9	3,555	-0.28%
2023/08/29	4	91.35	1.2	91.00	91.70	2.8	3,535	0.08%
2023/08/28	6.2	91.47	3.6	91.89	90.60	2.5	3,558	0.07%
2023/08/25	9.1	94.00	7	94.49	93.20	2.1	3,585	0.06%
2023/08/24	4	95.55	4.6	94.74	94.40	-0.6	3,576	-0.02%
2023/08/23	17.3	93.09	13.2	93.65	94.60	4.2	3,561	0.12%
2023/08/22	4.1	90.26	8.3	89.80	90.40	-4.2	3,524	-0.12%
2023/08/21	2.4	87.28	1	87.60	87.50	1.4	3,506	0.04%
2023/08/18	5.1	88.93	2	89.85	87.50	3.1	3,505	0.09%
2023/08/17	7.2	87.68	2	88.75	89.90	5.2	3,515	0.15%
2023/08/16	1.1	87.39	1	87.80	88.90	0.1	3,512	0.00%
2023/08/15	3.9	89.37	3	88.97	88.00	0.9	3,502	0.03%
2023/08/14	11	90.72	12	91.59	89.50	-1	3,488	-0.03%
2023/08/11	2.1	92.88	2	93.40	91.80	0.1	3,487	0.00%
2023/08/10	12.2	94.22	17	95.01	93.60	-4.8	3,487	-0.14%
2023/08/09	21.4	97.86	6.3	97.93	94.90	15.1	3,499	0.43%
2023/08/08	9.9	98.93	9	99.03	99.20	0.9	3,431	0.03%
2023/08/07	54.2	100.32	42	99.90	100.00	12.2	3,397	0.36%
2023/08/04	30	98.47	55.5	97.75	99.50	-25.5	3,254	-0.78%
2023/08/02	8.1	91.78	12	92.65	90.50	-4	3,095	-0.13%
2023/08/01	2.1	91.95	12.2	91.97	92.50	-10	3,084	-0.33%
2023/07/31	24	93.12	12.2	93.47	92.30	11.8	3,097	0.38%
2023/07/28	24.5	92.69	18.1	92.40	91.60	6.5	3,081	0.21%
2023/07/27	18	91.63	12.7	91.43	91.10	5.3	3,068	0.17%
2023/07/26	18.1	91.79	18.2	91.61	90.00	0	3,101	0.00%
2023/07/25	9	95.97	5.3	95.86	95.50	3.7	3,086	0.12%
2023/07/24	30	98.59	30	97.79	95.90	0	3,095	0.00%
2023/07/21	23	97.83	6	97.95	97.50	17	3,030	0.56%
2023/07/20	15.3	99.52	37	99.79	100.00	-21.7	3,024	-0.72%
2023/07/19	29.5	98.41	31.1	99.25	96.20	-1.6	2,932	-0.05%
2023/07/18	13.1	96.54	9.1	97.46	96.50	4	2,905	0.14%
2023/07/17	14	97.36	31.5	97.53	96.60	-17.5	2,913	-0.60%
2023/07/14	18	97.71	5.1	98.41	97.60	12.9	2,935	0.44%
2023/07/13	35.2	99.18	36	99.20	97.60	-0.8	2,963	-0.03%
2023/07/12	41	100.84	31	100.60	99.20	10	2,963	0.34%
2023/07/11	52	101.61	43.2	102.00	103.00	8.8	2,923	0.30%
2023/07/10	31	98.76	27.1	99.19	99.90	3.9	2,853	0.14%
2023/07/07	40.1	97.63	32	97.35	96.40	8.1	2,797	0.29%
2023/07/06	54.5	100.67	56.7	100.11	101.00	-2.3	2,753	-0.08%
2023/07/05	44.5	96.71	41.2	96.20	93.90	3.3	2,569	0.13%
2023/07/04	4	92.05	8.3	92.23	92.20	-4.3	2,486	-0.17%
2023/07/03	4.1	89.81	10.1	89.78	91.30	-6	2,511	-0.24%
2023/06/30	11.1	90.74	6.1	90.88	90.30	4.9	2,543	0.19%
2023/06/29	2	87.91	0	0.00	88.50	2	2,648	0.08%
2023/06/28	2.1	87.51	1	87.60	88.00	1.1	2,944	0.04%
2023/06/27	6.3	87.95	14	86.25	86.00	-7.7	3,058	-0.25%
2023/06/26	0.2	86.90	4.1	86.23	86.30	-3.9	3,127	-0.12%
2023/06/21	7.2	87.44	1	87.20	87.10	6.2	3,190	0.19%
2023/06/20	0	0.00	0.1	89.00	88.50	-0.1	3,180	0.00%
2023/06/19	6.2	89.81	4	89.53	89.30	2.2	3,181	0.07%
2023/06/16	13.8	90.94	2	90.80	90.50	11.8	3,177	0.37%
2023/06/15	9	91.74	29.1	91.95	92.00	-20	3,176	-0.63%
2023/06/14	25.3	89.97	6	89.25	88.60	19.3	3,176	0.61%
2023/06/13	1	90.90	0.2	91.00	90.70	0.8	3,171	0.03%
2023/06/12	1	90.70	4.1	90.18	89.80	-3.1	3,162	-0.10%
2023/06/09	11.2	91.15	6.1	90.72	90.30	5.2	3,153	0.16%
2023/06/08	15.4	91.95	28	91.15	90.10	-12.6	3,136	-0.40%
2023/06/07	64.3	92.85	54.5	92.96	93.20	9.8	3,092	0.32%
2023/06/06	23.3	88.16	32	89.09	89.60	-8.7	2,970	-0.29%
2023/06/05	24.4	89.80	30.2	89.34	90.00	-5.9	2,919	-0.20%
2023/06/02	33	87.45	85.2	87.95	88.10	-52.2	2,829	-1.84%
2023/06/01	9.4	83.84	8.5	84.54	84.10	0.9	2,751	0.03%
2023/05/31	3.6	83.40	4	84.02	82.90	-0.4	2,754	-0.01%
2023/05/30	3.3	81.09	0	0.00	81.00	3.3	2,709	0.12%
2023/05/29	5	82.86	6	82.12	81.70	-1	2,708	-0.04%
2023/05/26	1.1	81.56	6	80.38	81.30	-5	2,705	-0.18%
2023/05/25	3	80.70	3	80.23	80.00	0	2,704	0.00%
2023/05/24	13	80.56	11.1	80.69	80.70	1.9	2,717	0.07%
2023/05/23	10.2	81.19	6	81.37	81.00	4.2	2,793	0.15%
2023/05/22	2.3	79.80	2	80.20	80.20	0.3	2,834	0.01%
2023/05/19	0	0.00	0	78.30	78.00	0	2,833	0.00%
2023/05/18	4	78.15	2	77.90	78.00	2	2,834	0.07%
2023/05/17	17.1	77.02	8	77.41	77.40	9.1	2,828	0.32%
2023/05/16	5.1	79.12	14	77.85	77.20	-8.9	2,814	-0.32%
2023/05/15	12.8	76.84	7.2	76.96	76.80	5.6	2,805	0.20%
2023/05/12	2.1	78.81	6	78.97	79.30	-3.9	2,795	-0.14%
2023/05/11	7.5	78.98	5	79.30	78.70	2.5	2,804	0.09%
2023/05/10	6.1	79.38	10	79.54	80.40	-3.9	2,821	-0.14%
2023/05/09	21.1	78.94	10.7	79.24	78.80	10.4	2,816	0.37%
2023/05/08	2.1	81.21	4.2	81.21	81.00	-2.1	2,812	-0.08%
2023/05/05	7.2	80.62	6.1	80.97	80.10	1.1	2,834	0.04%
2023/05/04	14.4	82.02	9	82.46	81.20	5.4	2,828	0.19%
2023/05/03	11.4	82.26	6.4	82.67	82.10	5	2,846	0.18%
2023/05/02	16.6	85.37	10	84.94	84.30	6.6	2,862	0.23%
2023/04/28	19.1	83.37	11	83.31	82.80	8.1	2,943	0.28%
2023/04/27	9.2	80.86	2	81.30	79.60	7.2	2,979	0.24%
2023/04/26	10.1	82.68	7	82.49	82.00	3.1	2,971	0.10%
2023/04/25	43.1	88.00	16	84.73	83.00	27.1	2,969	0.91%
2023/04/24	0.8	88.84	3.3	89.68	88.30	-2.5	2,943	-0.08%
2023/04/21	18.1	90.34	39.2	90.58	89.00	-21.1	2,953	-0.71%
2023/04/20	1.2	92.80	65	91.89	90.60	-63.8	2,945	-2.16%
2023/04/19	52	95.00	16.2	94.64	94.10	35.8	3,037	1.18%
2023/04/18	30	93.40	29	93.48	93.00	1	3,004	0.03%
2023/04/17	22	93.37	42.5	93.73	93.90	-20.5	3,010	-0.68%
2023/04/14	4	91.27	4.5	91.11	90.40	-0.5	2,968	-0.02%
2023/04/13	32.1	91.42	9	91.30	90.40	23.1	2,945	0.78%
2023/04/12	33.5	93.20	16.8	93.04	93.40	16.7	2,911	0.57%
2023/04/11	8.1	92.79	18.3	93.89	93.70	-10.1	2,871	-0.35%
2023/04/10	29.8	90.66	23	90.99	91.00	6.8	2,772	0.25%
2023/04/07	30.1	89.92	26.1	90.82	90.60	4	2,734	0.15%
2023/04/06	22.2	87.90	27.8	88.49	89.00	-5.6	2,638	-0.21%
2023/03/31	26	85.80	27	86.81	87.20	-1	2,585	-0.04%
2023/03/30	48.1	87.29	58.1	87.23	87.80	-10	2,526	-0.39%
2023/03/29	97.4	87.44	112	87.24	85.10	-14.6	2,387	-0.61%	大賣/
2023/03/28	34.1	82.56	16.8	80.92	82.30	17.3	2,095	0.83%
2023/03/27	13.1	81.99	9	80.94	82.80	4.1	1,974	0.21%
2023/03/24	23.1	80.89	23.2	80.37	80.90	-0.1	1,894	0.00%
2023/03/23	9.1	78.24	8.1	78.78	78.10	1	1,841	0.05%
2023/03/22	7	78.00	29	77.61	78.10	-22	1,842	-1.19%
2023/03/21	13	77.73	2	77.65	78.00	11	1,844	0.60%
2023/03/20	60	78.15	29	77.82	77.30	31	1,850	1.68%
2023/03/17	34	77.07	54	76.81	77.00	-20	1,844	-1.08%
2023/03/16	5.8	72.60	3	73.80	72.10	2.8	1,803	0.16%
2023/03/15	3.2	75.09	0	0.00	74.00	3.2	1,808	0.18%
2023/03/14	7	74.34	3	74.93	74.10	4	1,819	0.22%
2023/03/13	7.5	74.86	0.4	74.40	75.50	7.1	1,855	0.38%
2023/03/10	6.6	75.90	2.4	76.43	75.30	4.2	1,871	0.22%
2023/03/09	15	78.43	0	0.00	77.80	15	1,897	0.79%
2023/03/08	7	78.46	6.2	79.07	78.90	0.8	1,918	0.04%
2023/03/07	14	78.75	2.1	78.56	78.50	11.9	1,953	0.61%
2023/03/06	4.2	78.81	24	78.85	79.30	-19.8	1,982	-1.00%
2023/03/03	39.1	75.93	27.2	76.83	77.50	11.9	2,067	0.57%
2023/03/02	3.1	76.70	0.2	77.00	76.60	2.9	2,322	0.12%
2023/03/01	1.1	76.70	1	76.90	77.10	0.1	2,428	0.00%
2023/02/24	1.5	77.19	1	77.20	76.70	0.5	2,435	0.02%
2023/02/23	2	77.90	3	78.07	78.00	-1	2,420	-0.04%
2023/02/22	4.2	77.67	5	78.08	77.50	-0.8	2,422	-0.03%
2023/02/21	20.6	81.01	16.2	80.84	79.20	4.4	2,423	0.18%
2023/02/20	6.1	78.83	18.1	80.09	81.00	-11.9	2,353	-0.51%
2023/02/17	4	77.72	4	77.50	76.90	0	2,309	0.00%
2023/02/16	1	77.10	3	76.80	77.10	-2	2,312	-0.09%
2023/02/15	0	77.00	0.1	76.60	76.10	-0.1	2,374	0.00%
2023/02/14	1	77.10	3	76.70	76.20	-2	2,405	-0.08%
2023/02/13	3	76.34	2	76.90	76.30	1	2,419	0.04%
2023/02/10	8	75.80	9	76.68	76.30	-1	2,431	-0.04%
2023/02/09	0	0.00	2.2	77.73	77.30	-2.2	2,420	-0.09%
2023/02/08	9	78.09	6.3	78.39	78.80	2.8	2,417	0.11%
2023/02/07	3	77.10	2.1	77.21	77.30	1	2,404	0.04%
2023/02/06	13.2	76.50	14.1	76.00	76.70	-0.9	2,413	-0.04%
2023/02/03	14.1	76.19	11.3	75.74	75.60	2.8	2,440	0.11%
2023/02/02	24	78.33	18	78.23	78.40	6	2,458	0.24%
2023/02/01	24	78.37	8	78.43	77.90	16	2,486	0.64%
2023/01/31	7	78.64	6	79.02	79.50	1	2,460	0.04%
2023/01/30	12.1	78.94	8.3	79.22	79.90	3.8	2,435	0.16%
2023/01/17	11.1	72.19	12	72.26	74.20	-0.9	2,326	-0.04%
2023/01/16	2.1	70.67	0	0.00	69.90	2.1	2,254	0.09%
2023/01/13	9.4	71.18	7	71.17	70.50	2.4	2,238	0.11%
2023/01/12	2	72.95	2.2	73.40	72.50	-0.2	2,229	-0.01%
2023/01/11	6	74.48	14	74.24	74.10	-8	2,223	-0.36%
2023/01/10	11	74.20	4	74.15	74.20	7	2,221	0.32%
2023/01/09	17.5	75.99	24	75.95	75.20	-6.5	2,193	-0.30%
2023/01/06	4	71.85	11	72.35	73.10	-7	2,076	-0.34%
2023/01/05	7	73.14	5	73.76	71.90	2	2,069	0.10%
2023/01/04	3	71.17	8	70.70	70.80	-5	2,021	-0.25%
2023/01/03	2	68.80	4	68.67	69.10	-2	2,013	-0.10%
2022/12/30	8	68.76	8	69.33	68.10	0	2,013	0.00%
2022/12/29	6	67.68	8	68.88	69.10	-2	2,026	-0.10%
2022/12/28	5	67.28	3	67.63	66.90	2	2,073	0.10%
2022/12/27	2	68.30	4	68.80	68.20	-2	2,079	-0.10%
2022/12/26	4	67.35	3	67.77	67.00	1	2,084	0.05%
2022/12/23	1	67.60	2	67.75	67.70	-1	2,102	-0.05%
2022/12/22	3.1	67.70	4	67.25	67.00	-0.9	2,115	-0.04%
2022/12/21	35	67.01	4	66.95	66.60	31	2,129	1.46%
2022/12/20	7	69.43	33	67.76	67.10	-26	2,140	-1.21%
2022/12/19	1	71.80	11	71.47	71.20	-10	2,137	-0.47%
2022/12/16	3	71.10	5	70.84	71.40	-2	2,139	-0.09%
2022/12/15	3	72.33	2	72.00	71.90	1	2,144	0.05%
2022/12/14	3	72.43	5	72.80	73.50	-2	2,131	-0.09%
2022/12/13	8.1	71.44	4	71.33	71.10	4.1	2,120	0.19%
2022/12/12	3	71.10	2	70.70	70.90	1	2,117	0.05%
2022/12/09	3	71.33	2	69.80	69.80	1	2,110	0.05%
2022/12/08	2	70.70	0	0.00	70.60	2	2,100	0.10%
2022/12/07	4	72.18	2	72.25	71.50	2	2,092	0.10%
2022/12/06	6.1	73.69	5	74.28	73.20	1.1	2,080	0.05%
2022/12/05	15.1	76.09	14	74.94	74.50	1.1	2,069	0.05%
2022/12/02	9.1	76.19	7	76.09	76.10	2.1	2,032	0.10%
2022/12/01	7.2	76.89	16	76.42	75.40	-8.8	2,018	-0.44%
2022/11/30	6	75.83	3	77.00	75.40	3	1,996	0.15%
2022/11/29	20.2	75.96	19	76.02	76.40	1.2	1,991	0.06%
2022/11/28	19	79.20	6	79.00	78.80	13	1,970	0.66%
2022/11/25	35.1	79.88	49	80.02	79.30	-13.9	1,999	-0.70%
2022/11/24	91	78.37	98.1	78.99	81.50	-7.1	2,007	-0.35%
2022/11/23	37.3	72.75	37.4	73.90	75.50	-0.1	1,717	-0.01%
2022/11/22	4	68.88	3	68.13	68.70	1	1,617	0.06%
2022/11/21	1.1	68.23	2	69.50	67.60	-0.9	1,615	-0.06%
2022/11/18	4	70.15	6	69.72	68.80	-2	1,630	-0.12%
2022/11/17	6	69.77	6	69.23	70.50	0	1,689	0.00%
2022/11/16	2	67.75	4	68.35	68.60	-2	1,764	-0.11%
2022/11/15	9	67.53	12	67.82	68.50	-3	1,755	-0.17%
2022/11/14	6	66.93	8	66.64	67.20	-2	1,735	-0.12%
2022/11/11	18.3	67.86	13	67.43	65.80	5.3	1,720	0.31%
2022/11/10	6	65.88	9	66.70	66.90	-3	1,656	-0.18%
2022/11/09	2	64.90	3.2	64.82	64.50	-1.2	1,622	-0.08%
2022/11/08	10	64.46	4	63.20	62.70	6	1,608	0.37%
2022/11/07	5.1	63.72	6	63.67	63.60	-1	1,598	-0.06%
2022/11/04	4	62.85	3	63.13	63.50	1	1,608	0.06%
2022/11/03	6	63.02	7	63.13	63.40	-1	1,598	-0.06%
2022/11/02	3	63.27	4.2	63.06	63.30	-1.2	1,583	-0.07%
2022/11/01	29.2	62.20	26	62.50	63.10	3.2	1,571	0.20%
2022/10/31	9	58.87	28	60.33	61.80	-19	1,530	-1.24%
2022/10/28	14	56.71	8	56.64	56.20	6	1,509	0.40%
2022/10/27	0	0.00	3	60.07	60.30	-3	1,465	-0.20%
2022/10/26	3	58.00	3.1	58.01	58.20	-0.1	1,457	-0.01%
2022/10/25	7	59.60	7	59.40	58.00	0	1,444	0.00%
2022/10/24	2	60.50	2	61.50	60.00	0	1,433	0.00%
2022/10/21	4.3	60.37	2	61.50	58.70	2.3	1,443	0.16%
2022/10/20	7.1	60.80	6	60.33	61.00	1.1	1,492	0.07%
2022/10/19	9	61.03	7	61.17	60.60	2	1,494	0.13%
2022/10/18	1	60.70	0	0.00	60.60	1	1,485	0.07%
2022/10/17	3	56.87	2	60.00	60.50	1	1,477	0.07%
2022/10/14	2.1	57.43	4	58.85	58.70	-1.9	1,464	-0.13%
2022/10/13	1.1	58.43	2	55.20	55.20	-0.9	1,456	-0.06%
2022/10/12	0	59.80	1	60.00	58.80	-1	1,436	-0.07%
2022/10/11	5	59.30	8	59.79	59.60	-3	1,429	-0.21%
2022/10/07	4.1	63.09	4	62.95	62.50	0.1	1,429	0.01%
2022/10/06	9	63.31	13	63.05	63.70	-4	1,440	-0.28%
2022/10/05	32	64.99	25	65.06	65.00	7	1,425	0.49%
2022/10/04	3.2	61.57	5	61.38	61.40	-1.8	1,376	-0.13%
2022/10/03	6	61.20	6	60.27	59.90	0	1,373	0.00%
2022/09/30	3	58.66	3	59.67	60.90	0	1,383	0.00%
2022/09/29	2	60.30	4	60.10	60.20	-2	1,383	-0.14%
2022/09/28	13	61.02	10	61.25	59.70	3	1,402	0.22%
2022/09/27	8	64.10	8.5	64.65	63.50	-0.5	1,407	-0.03%
2022/09/26	2	68.05	3.2	67.36	66.10	-1.2	1,423	-0.08%
2022/09/23	6	70.57	0	0.00	70.20	6	1,429	0.42%
2022/09/22	2.1	68.96	2.1	69.99	71.50	0.1	1,445	0.01%
2022/09/21	2.5	71.68	2.1	71.55	71.40	0.4	1,442	0.03%
2022/09/20	0.1	72.71	1	73.60	72.80	-0.9	1,452	-0.06%
2022/09/19	4.1	73.17	0	0.00	72.60	4.1	1,460	0.28%
2022/09/16	6	75.30	3	75.27	74.50	3	1,459	0.21%
2022/09/15	1	76.50	1	76.30	76.50	0	1,465	0.00%
2022/09/14	3.1	74.88	2	75.05	75.60	1.1	1,480	0.07%
2022/09/13	1.1	76.60	2.1	79.19	76.20	-1.1	1,498	-0.07%
2022/09/12	1	77.50	0	0.00	77.10	1	1,525	0.07%
2022/09/08	16	75.33	1	74.90	75.00	15	1,543	0.97%
2022/09/07	14	74.81	29	73.81	74.10	-15	1,564	-0.96%
2022/09/06	18	77.19	16.2	75.93	75.50	1.8	1,579	0.11%
2022/09/05	23	78.53	22.1	77.88	78.00	0.9	1,578	0.06%
2022/09/02	21	79.90	13	80.38	80.50	8	1,593	0.50%
2022/09/01	22	81.24	14	82.14	80.80	8	1,578	0.51%
2022/08/31	23	82.03	35.1	82.13	82.00	-12	1,524	-0.79%
2022/08/30	1	75.50	3	75.87	76.20	-2	1,428	-0.14%
2022/08/29	7.6	74.84	8	74.53	74.90	-0.4	1,447	-0.03%
2022/08/26	5	77.78	6	78.03	77.60	-1	1,501	-0.07%
2022/08/25	12	77.34	1	78.00	77.00	11	1,506	0.73%
2022/08/24	30.1	78.77	21.1	79.33	77.20	8.9	1,540	0.58%
2022/08/23	21.2	79.66	65.1	79.47	82.00	-43.9	1,536	-2.85%
2022/08/22	1.1	75.87	2	76.05	75.60	-0.9	1,469	-0.06%
2022/08/19	1	76.70	0.3	77.30	76.70	0.8	1,507	0.05%
2022/08/18	2	76.60	2	75.90	76.60	0	1,507	0.00%
2022/08/17	2.1	77.02	1	76.60	76.80	1.1	1,514	0.07%
2022/08/15	16	76.17	16	76.51	76.50	0	1,532	0.00%
2022/08/12	2	74.01	2	75.40	75.80	0	1,539	0.00%
2022/08/11	5.2	72.64	4.2	74.00	73.50	1	1,545	0.06%
2022/08/10	2.1	70.88	1	71.30	70.80	1.1	1,578	0.07%
2022/08/09	0	0.00	0	72.50	71.60	0	1,638	0.00%
2022/08/08	2.1	71.43	5	71.84	72.30	-2.9	1,647	-0.18%
2022/08/05	1.1	71.28	0	0.00	70.80	1.1	1,650	0.07%
2022/08/04	6.8	68.89	6	69.12	69.20	0.8	1,658	0.05%
2022/08/03	4.3	71.66	2	73.00	71.30	2.3	1,638	0.14%
2022/08/02	5.1	71.37	2	71.60	71.60	3.1	1,654	0.19%
2022/08/01	4	71.50	0	0.00	72.40	4	1,664	0.24%
2022/07/29	0	0.00	16	72.17	72.10	-16	1,696	-0.94%
2022/07/28	19	70.62	13	71.29	70.50	6	1,747	0.34%
2022/07/27	35.7	68.14	35	69.23	70.90	0.7	1,751	0.04%
2022/07/26	17.2	74.41	10	75.13	73.70	7.2	1,710	0.42%
2022/07/25	0.1	77.70	2	76.85	77.50	-1.9	1,713	-0.11%
2022/07/22	10.1	77.72	2	78.70	77.60	8.1	1,727	0.47%
2022/07/21	22.3	77.93	3.1	77.54	78.70	19.2	1,764	1.09%
2022/07/20	5.1	75.21	7	76.07	76.40	-1.9	1,792	-0.11%
2022/07/19	3	73.87	2	74.40	74.40	1	1,796	0.06%
2022/07/18	1	73.70	2	74.55	74.30	-1	1,826	-0.05%
2022/07/15	13.1	72.40	12.3	73.82	73.50	0.8	1,835	0.04%
2022/07/14	8.2	70.55	4	71.63	72.80	4.2	1,835	0.23%
2022/07/13	1	70.99	2	71.40	69.30	-1	1,821	-0.05%
2022/07/12	5	69.20	8	69.03	68.60	-3	1,825	-0.16%
2022/07/11	2	71.60	2	71.40	71.40	0	1,825	0.00%
2022/07/08	7.2	72.04	3	71.07	72.30	4.2	1,823	0.23%
2022/07/07	3	67.06	3	67.33	69.10	0	1,815	0.00%
2022/07/06	14	67.22	13	66.26	66.10	1	1,824	0.06%
2022/07/05	3.1	70.39	6	70.57	70.70	-2.9	1,812	-0.16%
2022/07/04	4.1	73.78	6.2	72.94	72.00	-2.1	1,807	-0.12%
2022/07/01	6	81.06	36.3	79.76	77.10	-30.3	1,816	-1.67%
2022/06/30	7	82.19	7	82.13	85.00	0	1,806	0.00%
2022/06/29	1	83.10	3.1	84.53	84.60	-2.1	1,799	-0.12%
2022/06/28	1	83.90	2	84.60	84.30	-1	1,797	-0.06%
2022/06/27	8.6	84.88	1.1	84.92	84.90	7.6	1,802	0.42%
2022/06/24	1	82.30	3	81.90	82.20	-2	1,808	-0.11%
2022/06/23	1.7	79.67	4.1	80.51	80.70	-2.5	1,818	-0.14%
2022/06/22	25.1	81.14	22.1	80.50	80.20	3.1	1,829	0.17%
2022/06/21	5	80.94	9.3	83.25	83.20	-4.3	1,825	-0.23%
2022/06/20	12.1	80.84	8	80.76	79.50	4.1	1,819	0.23%
2022/06/17	8	83.73	8	83.69	82.60	0	1,799	0.00%
2022/06/16	5	89.04	6	90.33	86.20	-1	1,825	-0.05%
2022/06/15	1.2	88.26	4	89.98	91.00	-2.8	1,818	-0.15%
2022/06/14	5.2	86.83	6	87.68	88.50	-0.8	1,838	-0.04%
2022/06/13	8.6	89.02	3.1	88.92	88.10	5.5	1,867	0.29%
2022/06/10	0.2	93.08	1.1	93.05	93.40	-0.9	1,872	-0.05%
2022/06/09	5	93.70	0	0.00	93.70	5	1,920	0.26%
2022/06/08	3.2	94.07	0.1	94.90	92.90	3.1	1,988	0.16%
2022/06/07	2	95.00	2.1	95.00	94.60	-0.1	1,983	0.00%
2022/06/06	13	97.01	14.2	96.49	96.70	-1.2	1,972	-0.06%
2022/06/02	7.2	94.80	14.1	94.28	94.10	-6.9	1,939	-0.35%
2022/06/01	18.1	95.51	16	95.30	95.40	2.1	1,958	0.11%
2022/05/31	30	92.99	24.7	93.80	94.40	5.3	1,934	0.27%
2022/05/30	10.1	89.59	9	89.90	90.10	1	1,943	0.05%
2022/05/27	15.2	88.01	25	86.79	88.20	-9.8	1,926	-0.51%
2022/05/26	13	84.90	3	85.20	84.10	10	1,914	0.52%
2022/05/25	4.1	84.90	4	85.15	84.90	0.1	1,933	0.01%
2022/05/24	31.6	85.75	31	83.93	83.60	0.6	1,972	0.03%
2022/05/23	0.3	86.62	0	0.00	85.70	0.3	1,975	0.01%
2022/05/20	0	0.00	1.1	88.16	87.80	-1.1	1,996	-0.06%
2022/05/19	5	86.72	7	85.93	88.00	-2	1,989	-0.10%
2022/05/18	9.2	89.20	9	88.10	88.00	0.2	2,001	0.01%
2022/05/17	13	87.22	13	87.24	88.80	0	1,971	0.00%
2022/05/16	0.1	83.07	0.1	84.74	82.00	0	1,938	0.00%
2022/05/13	0.3	82.90	0	0.00	83.60	0.3	1,979	0.02%
2022/05/12	0	0.00	1.2	83.19	81.30	-1.2	2,035	-0.06%
2022/05/11	2.2	82.42	2	82.75	83.40	0.1	2,082	0.01%
2022/05/10	1	82.50	1	82.20	82.30	0	2,107	0.00%
2022/05/09	3.1	80.76	3.2	80.94	80.00	-0.1	2,170	-0.01%
2022/05/06	4.3	81.43	1.2	82.20	82.10	3.1	2,175	0.14%
2022/05/05	20.5	83.44	20	84.18	85.30	0.5	2,191	0.02%
2022/05/04	4	85.13	3	85.60	84.30	1	2,143	0.05%
2022/05/03	4	84.00	4	84.78	85.60	0	2,129	0.00%
2022/04/29	6.1	84.63	3	84.70	84.00	3.1	2,152	0.14%
2022/04/28	9	84.80	2	84.00	83.90	7	2,166	0.32%
2022/04/27	5.9	85.30	11.2	83.96	83.10	-5.3	2,167	-0.25%
2022/04/26	24.1	89.96	23	91.43	89.80	1.1	2,145	0.05%
2022/04/25	1	92.95	4.2	92.18	92.10	-3.2	2,135	-0.15%
2022/04/22	3.3	93.73	2.3	93.80	94.00	1	2,131	0.05%
2022/04/21	1.2	92.80	2	92.60	92.90	-0.8	2,136	-0.04%
2022/04/20	4.2	91.14	7.3	90.51	90.60	-3.2	2,184	-0.14%
2022/04/19	3.1	92.36	2	92.30	91.40	1.1	2,299	0.05%
2022/04/18	1.2	91.22	3.1	92.28	91.50	-1.8	2,333	-0.08%
2022/04/15	7.2	95.78	0	0.00	94.40	7.2	2,345	0.31%
2022/04/14	2.1	97.66	2.5	97.67	97.80	-0.5	2,434	-0.02%
2022/04/13	1.2	97.77	2.1	97.98	98.00	-0.9	2,452	-0.04%
2022/04/12	7	97.15	7.2	97.21	97.60	-0.2	2,501	-0.01%
2022/04/11	1.4	96.19	9	95.26	95.00	-7.6	2,500	-0.30%
2022/04/08	3.6	96.07	14	97.65	97.60	-10.4	2,513	-0.41%
2022/04/07	8.4	95.52	6	95.17	95.70	2.4	2,509	0.10%
2022/04/06	2.1	98.66	3	99.33	98.40	-0.9	2,477	-0.04%
2022/04/01	9.1	99.61	4.1	99.03	98.80	5	2,510	0.20%
2022/03/31	8.1	101.12	3	100.67	100.50	5.1	2,508	0.20%
2022/03/30	6.3	101.58	1	102.00	101.50	5.3	2,521	0.21%
2022/03/29	0	103.00	8.1	102.26	103.00	-8.1	2,559	-0.32%
2022/03/28	6.2	101.09	8.1	101.12	101.50	-1.9	2,593	-0.07%
2022/03/25	1.2	102.98	3	102.67	103.00	-1.8	2,609	-0.07%
2022/03/24	1	100.04	2.3	101.83	102.00	-1.3	2,627	-0.05%
2022/03/23	8.6	101.92	10.1	103.24	101.50	-1.5	2,726	-0.05%
2022/03/22	6	101.58	6.2	101.26	101.50	-0.2	2,738	-0.01%
2022/03/21	22.2	102.57	17	102.76	101.50	5.2	2,741	0.19%
2022/03/18	1	102.00	4.6	101.87	102.50	-3.6	2,723	-0.13%
2022/03/17	18	99.56	12.5	100.70	101.50	5.6	2,748	0.20%
2022/03/16	0.5	95.98	2.7	95.28	98.00	-2.2	2,722	-0.08%
2022/03/15	4.7	94.78	6.1	95.64	93.50	-1.4	2,697	-0.05%
2022/03/14	18.3	97.53	17.3	97.61	97.70	1	2,684	0.04%
2022/03/11	29.9	98.78	31.5	98.60	98.20	-1.5	2,642	-0.06%
2022/03/10	12.2	103.43	4	103.75	103.00	8.2	2,574	0.32%
2022/03/09	4.1	101.35	2.3	100.50	100.50	1.8	2,586	0.07%
2022/03/08	6.2	100.21	7.8	101.02	99.60	-1.6	2,604	-0.06%
2022/03/07	7.3	101.40	6	101.67	101.50	1.3	2,589	0.05%
2022/03/04	16.3	107.10	6.5	106.20	106.00	9.8	2,595	0.38%
2022/03/03	28.1	109.33	43.9	110.29	110.00	-15.8	2,628	-0.60%
2022/03/02	8	105.00	5.1	105.49	107.00	2.9	2,610	0.11%
2022/03/01	3.4	105.45	4.2	105.82	106.50	-0.7	2,633	-0.03%
2022/02/25	1.4	101.62	5.3	101.96	101.50	-3.9	2,676	-0.15%
2022/02/24	12.7	102.33	9.8	101.80	101.00	2.9	2,723	0.11%
2022/02/23	7.2	106.29	3.2	106.09	108.00	4	2,710	0.15%
2022/02/22	11.2	106.36	18	107.58	104.50	-6.8	2,759	-0.25%
2022/02/21	6	109.41	2	109.00	109.50	4	2,769	0.15%
2022/02/18	13.2	109.62	1.3	109.60	110.00	12	2,858	0.42%
2022/02/17	13.9	109.25	17.4	110.94	111.50	-3.5	2,913	-0.12%
2022/02/16	8.2	109.15	8	109.50	109.00	0.2	2,929	0.01%
2022/02/15	26.4	108.18	19	108.89	107.50	7.4	2,937	0.25%
2022/02/14	22.7	108.98	17	109.88	108.50	5.7	2,902	0.20%
2022/02/11	12.4	113.73	8.4	113.77	113.50	4	2,876	0.14%
2022/02/10	2.2	117.41	5.3	115.75	118.00	-3	2,850	-0.11%
2022/02/09	15.3	112.80	10	113.75	114.50	5.3	2,845	0.18%
2022/02/08	6.3	116.78	7.1	116.79	116.00	-0.8	2,795	-0.03%
2022/02/07	9.9	114.99	6.2	114.23	115.00	3.7	2,876	0.13%
2022/01/26	2.2	116.15	2.2	116.54	116.50	0	2,887	0.00%
2022/01/25	6.5	117.23	3.1	117.03	116.50	3.4	2,991	0.11%
2022/01/24	5.3	116.24	5.1	117.94	118.50	0.2	3,051	0.00%
2022/01/21	2.9	117.94	9	118.00	117.00	-6.1	3,215	-0.19%
2022/01/20	3.2	119.59	2	120.50	121.50	1.2	3,291	0.03%
2022/01/19	9	119.98	4.4	120.68	119.50	4.6	3,567	0.13%
2022/01/18	3.6	123.91	1.3	124.46	122.00	2.3	3,646	0.06%
2022/01/17	7.1	123.30	11.1	123.01	124.50	-4	3,659	-0.11%
2022/01/14	9.4	122.32	10	120.50	123.00	-0.6	3,713	-0.02%
2022/01/13	13.9	119.12	12	119.04	119.50	1.9	3,747	0.05%
2022/01/12	28	121.54	18.1	120.37	119.00	9.9	3,707	0.27%
2022/01/11	18.8	127.92	7	126.57	125.50	11.8	3,610	0.33%
2022/01/10	12.3	128.59	12.2	129.43	130.50	0.1	3,587	0.00%
2022/01/07	27.9	130.25	17.4	130.24	130.50	10.6	3,580	0.30%
2022/01/06	6.1	135.60	16	136.13	136.00	-9.9	3,506	-0.28%
2022/01/05	19.1	139.77	5.2	140.25	138.50	13.9	3,510	0.40%
2022/01/04	3	144.50	4	144.50	144.50	-1	3,482	-0.03%
2022/01/03	3.1	144.16	45.1	143.79	143.50	-42.1	3,523	-1.19%
2021/12/30	10	141.95	15	142.60	142.00	-5	3,549	-0.14%
2021/12/29	13.5	141.00	5.2	142.27	142.00	8.3	3,609	0.23%
2021/12/28	30.1	143.37	29	144.95	143.00	1.1	3,672	0.03%
2021/12/27	6.3	141.64	19.1	142.05	142.50	-12.9	3,682	-0.35%
2021/12/24	11.1	141.96	20	142.15	141.50	-8.9	3,727	-0.24%
2021/12/23	14.1	139.72	25.7	140.57	141.00	-11.6	3,746	-0.31%
2021/12/22	30	137.77	30	138.30	139.50	0	3,769	0.00%
2021/12/21	2.5	134.60	8	136.25	137.50	-5.5	3,741	-0.15%
2021/12/20	30.6	134.64	13	134.54	133.50	17.6	3,731	0.47%
2021/12/17	30.8	136.84	14.6	136.33	137.50	16.2	3,723	0.44%
2021/12/16	15.3	141.07	24.1	142.36	142.50	-8.7	3,647	-0.24%
2021/12/15	11.1	139.77	13.2	139.62	140.00	-2.1	3,687	-0.06%
2021/12/14	42.4	140.92	6.1	139.75	139.50	36.3	3,746	0.97%
2021/12/13	33.4	144.93	73.1	146.16	144.00	-39.7	3,887	-1.02%
2021/12/10	11.2	142.28	6.2	141.87	141.50	5	4,011	0.12%
2021/12/09	78.3	145.03	2.1	145.49	144.00	76.3	4,040	1.89%
2021/12/08	16	145.94	9	146.56	145.00	7	4,087	0.17%
2021/12/07	1.2	146.00	1	146.50	146.00	0.2	4,097	0.00%
2021/12/06	9.3	144.51	5.5	145.09	144.00	3.8	4,114	0.09%
2021/12/03	11	145.86	4	146.50	146.00	7	4,183	0.17%
2021/12/02	10.8	146.02	15.5	144.68	146.00	-4.7	4,229	-0.11%
2021/12/01	10	145.45	4.8	145.82	146.50	5.2	4,262	0.12%
2021/11/30	30.7	149.39	26.1	148.37	147.00	4.6	4,382	0.10%
2021/11/29	30.3	146.67	17.1	146.12	147.00	13.2	4,439	0.30%
2021/11/26	6.2	142.89	10.3	144.64	145.00	-4.1	4,498	-0.09%
2021/11/25	13.7	150.45	19.5	150.02	148.00	-5.9	4,473	-0.13%
2021/11/24	15.6	150.11	12.1	149.42	149.00	3.6	4,490	0.08%
2021/11/23	9	154.78	16	156.31	151.00	-7	4,467	-0.16%
2021/11/22	8	155.81	6.2	156.65	156.00	1.8	4,482	0.04%
2021/11/19	16.3	157.69	12.5	157.64	156.00	3.8	4,636	0.08%
2021/11/18	6.5	156.72	5.1	158.67	156.00	1.4	4,675	0.03%
2021/11/17	11.2	156.50	8.2	156.40	157.50	3	4,698	0.06%
2021/11/16	8.3	153.80	14.3	154.11	154.50	-6	4,643	-0.13%
2021/11/15	30.3	153.12	6.3	153.32	151.50	24	4,594	0.52%
2021/11/12	2.4	152.77	3.2	152.84	152.50	-0.9	4,614	-0.02%
2021/11/11	4.1	150.88	4	150.75	150.00	0.1	4,616	0.00%
2021/11/10	8.7	150.35	8	151.13	151.50	0.7	4,664	0.02%
2021/11/09	15.1	148.54	10.2	148.51	148.50	5	4,682	0.11%
2021/11/08	7.3	150.62	0	150.00	149.00	7.3	4,654	0.16%
2021/11/05	4	149.50	10	148.85	152.00	-6	4,661	-0.13%
2021/11/04	13.3	151.74	16.1	150.34	150.00	-2.7	4,693	-0.06%
2021/11/03	9	157.06	12.3	157.18	155.00	-3.3	4,630	-0.07%
2021/11/02	27.7	158.65	14.1	157.51	154.00	13.6	4,621	0.29%
2021/11/01	17.9	159.87	18.4	160.01	161.00	-0.5	4,584	-0.01%
2021/10/29	64.9	163.20	81.4	162.80	159.50	-16.5	4,642	-0.35%
2021/10/28	42.2	159.41	34	159.12	158.50	8.2	4,492	0.18%
2021/10/27	80.4	157.66	73.4	158.28	161.50	6.9	4,457	0.16%
2021/10/26	9.2	148.18	13.1	148.42	149.00	-4	4,249	-0.09%
2021/10/25	8.1	140.51	17	140.44	143.00	-9	4,228	-0.21%
2021/10/22	9.3	139.22	5.3	140.59	140.00	4	4,315	0.09%
2021/10/21	12.2	146.44	7	145.15	143.50	5.2	4,357	0.12%
2021/10/20	5	143.40	6.1	143.90	143.50	-1.1	4,338	-0.03%
2021/10/19	4.2	141.13	6.6	142.01	143.00	-2.4	4,470	-0.05%
2021/10/18	2	139.25	15	139.40	139.00	-13	4,745	-0.27%
2021/10/15	7	139.21	7.1	139.29	140.00	-0.1	4,962	0.00%
2021/10/14	13	135.73	18	135.14	136.00	-5	5,063	-0.10%
2021/10/13	16.2	134.10	12	135.29	133.50	4.2	5,126	0.08%
2021/10/12	26	136.42	16	139.03	136.50	10	5,191	0.19%
2021/10/08	36	143.26	34.2	144.67	142.00	1.8	5,281	0.03%
2021/10/07	37.6	141.50	43.2	142.01	141.50	-5.6	5,378	-0.10%
2021/10/06	15.4	139.66	13	138.58	137.50	2.4	5,607	0.04%
2021/10/05	34.4	136.32	40.3	135.42	138.50	-6	5,874	-0.10%
2021/10/04	16.5	133.95	19.9	136.19	132.00	-3.4	6,024	-0.06%
2021/10/01	17.9	136.28	16.5	135.52	136.50	1.4	6,243	0.02%
2021/09/30	7	140.85	7	141.92	143.50	0	6,511	0.00%
2021/09/29	35.2	141.00	14	140.57	140.50	21.2	6,543	0.32%
2021/09/28	7.1	146.42	3.3	146.96	148.00	3.9	6,625	0.06%
2021/09/27	4.2	151.14	24	151.15	149.50	-19.8	6,785	-0.29%
2021/09/24	5.2	150.71	4	150.63	150.50	1.2	6,839	0.02%
2021/09/23	7.8	150.96	5	151.00	150.00	2.8	6,992	0.04%
2021/09/22	24.1	149.88	68.1	146.49	149.50	-44	7,012	-0.63%
2021/09/17	13.6	148.08	21.2	148.36	150.50	-7.5	7,006	-0.11%
2021/09/16	102.7	146.70	45.2	146.09	144.50	57.6	7,056	0.82%	大買/
2021/09/15	31.4	149.02	12.5	149.74	150.00	18.9	7,098	0.27%
2021/09/14	6.2	159.21	7	159.71	159.50	-0.8	7,042	-0.01%
2021/09/13	27.3	159.18	16.2	158.38	157.00	11.1	7,067	0.16%
2021/09/10	3.2	162.87	2	163.25	163.50	1.2	7,043	0.02%
2021/09/09	6.3	166.13	2.1	165.00	165.00	4.2	7,066	0.06%
2021/09/08	17.2	164.29	25.1	163.58	164.00	-7.9	7,095	-0.11%
2021/09/07	22.1	166.81	17	166.09	165.00	5.1	7,193	0.07%
2021/09/06	27.3	172.78	10.1	173.78	172.00	17.2	7,207	0.24%
2021/09/03	29	176.10	34	176.93	174.00	-5	7,311	-0.07%
2021/09/02	25.1	175.44	47.3	174.75	175.00	-22.1	7,603	-0.29%
2021/09/01	18.1	172.92	21.1	172.24	175.00	-3	7,580	-0.04%
2021/08/31	8	167.25	8	167.44	168.50	0	7,481	0.00%
2021/08/30	18.1	169.78	9.1	165.94	166.00	9.1	7,499	0.12%
2021/08/27	7.2	170.68	4.3	169.14	170.50	2.9	7,502	0.04%
2021/08/26	11.4	169.81	20.2	169.52	170.50	-8.8	7,514	-0.12%
2021/08/25	59.3	168.35	59.8	168.06	170.00	-0.5	7,537	-0.01%
2021/08/24	31.7	159.74	30.3	159.92	162.00	1.4	7,398	0.02%
2021/08/23	9.5	154.00	11.7	153.55	155.00	-2.2	7,405	-0.03%
2021/08/20	16	143.41	17	144.18	145.00	-1	7,416	-0.01%
2021/08/19	4.1	146.07	32.3	145.63	144.50	-28.2	7,559	-0.37%
2021/08/18	35.1	144.47	36.6	141.53	150.00	-1.4	7,845	-0.02%
2021/08/17	11	147.05	15	147.60	145.50	-4	7,965	-0.05%
2021/08/16	9.3	142.62	19.2	144.19	147.50	-9.8	7,970	-0.12%
2021/08/13	21.4	148.76	30.4	146.79	145.00	-9.1	7,943	-0.11%
2021/08/12	13	152.73	13	153.58	153.50	0	7,946	0.00%
2021/08/11	6.2	153.35	10.3	153.02	152.00	-4.1	8,010	-0.05%
2021/08/10	43.1	154.65	49.7	153.56	154.00	-6.6	8,085	-0.08%
2021/08/09	16.2	161.15	10	160.60	158.50	6.2	8,142	0.08%
2021/08/06	26.3	163.54	8	163.44	162.50	18.3	8,227	0.22%
2021/08/05	12.1	163.45	7.2	162.83	163.50	4.9	8,291	0.06%
2021/08/04	44	165.41	23.1	165.70	165.50	20.9	8,341	0.25%
2021/08/03	9	161.56	21.5	162.66	162.00	-12.5	8,289	-0.15%
2021/08/02	17.2	161.84	4.3	161.65	161.50	12.9	8,306	0.16%
2021/07/30	18	167.47	8.3	167.34	164.00	9.8	8,322	0.12%
2021/07/29	27.1	165.33	13.4	163.89	167.00	13.6	8,323	0.16%
2021/07/28	45.2	165.69	51.7	167.00	165.00	-6.5	8,391	-0.08%
2021/07/27	16.3	173.46	11.8	171.75	169.50	4.5	8,463	0.05%
2021/07/26	9.6	177.04	13.2	178.27	177.50	-3.6	8,524	-0.04%
2021/07/23	36	179.34	22.2	178.53	176.00	13.9	8,542	0.16%
2021/07/22	73.3	187.40	42.2	186.47	183.50	31.1	8,500	0.37%
2021/07/21	32.2	184.38	56.7	183.29	187.50	-24.5	8,323	-0.29%
2021/07/20	31.1	177.96	31.8	178.26	173.50	-0.8	8,132	-0.01%
2021/07/19	29.1	180.47	38.3	180.92	181.00	-9.2	8,090	-0.11%
2021/07/16	45.3	180.56	10.2	180.69	178.00	35.1	8,076	0.43%
2021/07/15	17.4	185.01	40.1	184.35	186.00	-22.7	8,031	-0.28%
2021/07/14	27.1	185.16	31.5	184.28	187.00	-4.5	7,974	-0.06%
2021/07/13	124.5	190.31	79.6	188.15	181.50	44.9	7,875	0.57%	大買/
2021/07/12	74.7	181.94	113.6	183.07	187.00	-38.9	7,644	-0.51%	大賣/
2021/07/09	33.1	172.92	54.4	173.32	171.00	-21.3	7,354	-0.29%
2021/07/08	43.6	169.29	33.4	169.02	170.00	10.2	7,228	0.14%
2021/07/07	52.9	165.68	63.9	166.49	167.50	-11	7,034	-0.16%
2021/07/06	9.1	162.11	6.1	160.27	160.50	3	6,822	0.04%
2021/07/05	30.2	162.84	43.4	162.58	161.50	-13.2	6,856	-0.19%
2021/07/02	32.6	156.35	49.4	157.89	160.50	-16.8	6,846	-0.25%
2021/07/01	27.1	154.89	18.7	153.08	150.00	8.4	6,993	0.12%
2021/06/30	47.4	159.74	72.3	159.96	155.50	-25	6,981	-0.36%
2021/06/29	28.2	156.00	32.8	155.91	154.00	-4.6	6,883	-0.07%
2021/06/28	15.1	156.46	4.4	155.34	156.50	10.7	6,977	0.15%
2021/06/25	35.3	157.82	20.2	156.84	155.00	15.2	6,965	0.22%
2021/06/24	41.5	155.52	49.6	156.26	155.50	-8.1	6,906	-0.12%
2021/06/23	7.2	151.60	27.3	152.06	152.00	-20.1	6,737	-0.30%
2021/06/22	14.2	150.84	16.3	150.80	148.50	-2.1	6,674	-0.03%
2021/06/21	16.3	148.91	19	149.17	149.50	-2.8	6,650	-0.04%
2021/06/18	10.4	150.26	1.2	150.53	149.00	9.2	6,656	0.14%
2021/06/17	18.9	147.55	9.5	149.23	151.00	9.4	6,696	0.14%
2021/06/16	41.7	151.24	26.6	151.24	148.50	15.2	6,684	0.23%
2021/06/15	10.6	149.89	21.7	150.38	151.00	-11.1	6,544	-0.17%
2021/06/11	22.4	148.36	22.1	148.23	147.00	0.3	6,582	0.01%
2021/06/10	50.8	149.09	49.3	149.27	147.00	1.5	6,566	0.02%
2021/06/09	3.4	140.26	18	141.28	141.00	-14.6	6,218	-0.23%
2021/06/08	12.5	138.51	1	138.51	138.00	11.5	6,244	0.18%
2021/06/07	11	137.55	6.3	138.51	138.50	4.7	6,302	0.07%
2021/06/04	24.7	138.40	21	137.36	140.00	3.7	6,304	0.06%
2021/06/03	4	138.00	16.1	137.81	137.50	-12.1	6,390	-0.19%
2021/06/02	16.1	138.68	7.2	139.18	136.00	8.9	6,376	0.14%
2021/06/01	20.1	142.58	21	143.33	143.00	-1	6,310	-0.02%
2021/05/28	5.1	139.79	15.2	140.69	141.50	-10.1	6,278	-0.16%
2021/05/27	47.7	139.69	45.6	138.84	138.00	2.1	6,266	0.03%
2021/05/26	52	136.64	56.4	136.44	135.50	-4.3	6,186	-0.07%
2021/05/25	5.1	132.25	17.4	132.78	135.00	-12.3	5,925	-0.21%
2021/05/24	10.1	120.08	8	120.88	123.00	2.1	5,848	0.04%
2021/05/21	3.2	119.91	7	119.71	122.00	-3.8	5,878	-0.06%
2021/05/20	16.2	120.04	10	122.05	117.00	6.2	5,981	0.10%
2021/05/19	19.2	119.98	11	120.41	121.50	8.2	6,021	0.14%
2021/05/18	29.3	120.20	30	120.88	123.00	-0.7	6,011	-0.01%
2021/05/17	53.1	116.98	33.1	114.88	117.00	20	6,035	0.33%
2021/05/14	15	117.67	6	116.00	116.00	9	6,001	0.15%
2021/05/13	38	114.93	43.7	113.85	121.50	-5.7	6,052	-0.09%
2021/05/12	32.9	112.80	45.4	111.97	113.00	-12.5	6,237	-0.20%
2021/05/11	20	120.54	10	122.25	119.00	10	6,303	0.16%
2021/05/10	18.3	131.62	10	131.15	129.50	8.3	6,376	0.13%
2021/05/07	7.3	131.98	31.2	131.50	134.50	-23.9	6,490	-0.37%
2021/05/06	22.1	126.19	21.1	126.22	124.00	1.1	6,531	0.02%
2021/05/05	41.7	130.18	31	129.72	127.00	10.6	6,646	0.16%
2021/05/04	36.3	129.67	30.6	130.63	129.00	5.7	6,867	0.08%
2021/05/03	59.3	144.86	21.1	143.97	141.50	38.2	7,454	0.51%
2021/04/29	10.1	157.66	8	158.00	156.00	2.1	7,692	0.03%
2021/04/28	14.1	159.29	14	160.03	158.00	0.1	7,845	0.00%
2021/04/27	15.5	156.81	21.1	157.21	159.00	-5.6	7,982	-0.07%
2021/04/26	6.1	152.19	2.1	151.52	152.00	4	8,109	0.05%
2021/04/23	18	150.44	12.1	151.25	152.00	6	8,168	0.07%
2021/04/22	14.1	151.42	5.1	152.49	148.50	9.1	8,232	0.11%
2021/04/21	3	156.83	2.1	156.24	156.00	0.9	8,435	0.01%
2021/04/20	20	158.43	2.3	158.85	159.00	17.7	8,825	0.20%
2021/04/19	6.2	155.88	24	155.92	158.00	-17.9	9,012	-0.20%
2021/04/16	25.1	154.51	7	155.86	152.50	18.1	9,471	0.19%
2021/04/15	4.9	154.38	3	155.50	156.00	1.9	9,474	0.02%
2021/04/14	53.2	154.02	50	153.97	155.00	3.2	9,509	0.03%
2021/04/13	14.1	160.30	73.5	161.17	158.50	-59.4	9,638	-0.62%
2021/04/12	22.2	166.79	13.9	166.08	163.00	8.3	9,678	0.09%
2021/04/09	18.1	167.55	76.3	165.83	164.00	-58.2	9,762	-0.60%
2021/04/08	65	169.06	40.6	168.92	166.50	24.4	9,878	0.25%
2021/04/07	75.3	164.83	73.9	165.79	165.50	1.4	9,876	0.01%
2021/04/06	12.6	156.51	5	155.40	157.00	7.6	9,798	0.08%
2021/04/01	23.9	156.56	22.1	156.00	153.00	1.8	10,358	0.02%
2021/03/31	15.5	153.04	20.1	153.28	156.00	-4.6	10,433	-0.04%
2021/03/30	19.2	148.84	19.1	148.21	149.00	0.1	10,451	0.00%
2021/03/29	13.1	146.93	22	146.91	147.50	-8.9	10,529	-0.08%
2021/03/26	7	143.07	12.1	144.06	145.50	-5.1	10,544	-0.05%
2021/03/25	14	140.93	10.1	141.74	141.00	3.9	10,589	0.04%
2021/03/24	13.5	144.09	12.1	143.17	142.50	1.4	10,613	0.01%
2021/03/23	12.2	142.30	8	142.38	142.50	4.2	10,681	0.04%
2021/03/22	55.1	142.08	16	141.44	141.00	39.1	10,744	0.36%
2021/03/19	35.6	145.74	39	145.00	144.50	-3.4	10,707	-0.03%
2021/03/18	33	147.38	11	147.77	148.00	22	10,725	0.21%
2021/03/17	26.1	147.81	19	148.00	146.00	7.1	10,821	0.07%
2021/03/16	49.5	145.73	33.1	146.47	146.50	16.3	10,811	0.15%
2021/03/15	18.4	148.28	11	147.91	147.50	7.4	10,953	0.07%
2021/03/12	30.1	152.30	21.1	152.22	152.00	9.1	10,983	0.08%
2021/03/11	26.1	148.81	7	149.36	150.50	19.1	11,073	0.17%
2021/03/10	10	149.80	12.1	149.92	148.00	-2	11,186	-0.02%
2021/03/09	35.6	146.99	52.7	145.67	149.50	-17.1	11,559	-0.15%
2021/03/08	6.6	155.93	8	156.13	152.50	-1.4	12,197	-0.01%
2021/03/05	10.1	155.66	26.1	154.68	156.50	-16	12,262	-0.13%
2021/03/04	30.2	160.53	4	158.75	158.00	26.2	12,337	0.21%
2021/03/03	3.2	159.59	13	159.00	163.00	-9.8	12,440	-0.08%
2021/03/02	7.1	161.93	6.2	162.73	161.00	0.9	12,817	0.01%
2021/02/26	22.2	159.99	12.5	161.48	159.50	9.7	12,899	0.08%
2021/02/25	18	168.81	11.2	168.23	166.00	6.8	12,939	0.05%
2021/02/24	51.6	168.96	37	168.55	166.50	14.6	13,244	0.11%
2021/02/23	28	167.59	15.2	168.14	167.50	12.9	13,435	0.10%
2021/02/22	34.1	170.91	38.5	170.86	171.00	-4.4	13,582	-0.03%
2021/02/19	31.4	166.62	52.4	167.09	167.00	-21	13,916	-0.15%
2021/02/18	16.1	163.16	25.2	163.09	164.50	-9.1	14,899	-0.06%
2021/02/17	31.1	162.45	36.8	162.52	164.50	-5.7	15,466	-0.04%
2021/02/05	26.4	157.50	27.2	159.08	156.00	-0.8	15,559	-0.01%
2021/02/04	36.9	157.78	23.1	157.79	159.50	13.9	15,583	0.09%
2021/02/03	83.5	169.80	88.2	168.50	163.00	-4.7	15,439	-0.03%
2021/02/02	35.2	162.26	52.2	162.14	168.00	-17	15,199	-0.11%
2021/02/01	26.4	152.58	28.1	151.86	155.50	-1.7	15,066	-0.01%
2021/01/29	70.7	161.02	74.8	158.06	155.00	-4.1	14,987	-0.03%
2021/01/28	47.2	161.67	60.2	161.93	160.00	-13	14,856	-0.09%
2021/01/27	72.7	166.66	53	166.69	166.50	19.7	14,893	0.13%
2021/01/26	94.1	168.08	65.3	169.00	163.00	28.8	14,728	0.20%
2021/01/25	260.4	171.38	204.1	171.82	167.00	56.3	14,401	0.39%	大買/大賣/
2021/01/22	74.2	160.80	83.7	161.92	166.00	-9.5	13,660	-0.07%
2021/01/21	34.1	151.35	37.5	151.52	151.00	-3.4	13,328	-0.03%
2021/01/20	46.4	149.39	54.1	149.29	146.50	-7.7	13,151	-0.06%
2021/01/19	25.2	148.74	30	148.75	150.00	-4.8	12,974	-0.04%
2021/01/18	22.3	140.16	14.1	140.17	142.50	8.2	12,790	0.06%
2021/01/15	26.2	144.84	20.1	144.56	142.50	6.1	12,768	0.05%
2021/01/14	59	150.80	76.4	149.41	146.00	-17.4	12,692	-0.14%
2021/01/13	75.3	148.00	63.2	148.17	149.00	12.1	12,473	0.10%
2021/01/12	60.3	143.68	61	142.25	140.00	-0.7	12,074	-0.01%
2021/01/11	86.7	142.82	119.7	142.49	144.50	-33	11,881	-0.28%	大賣/
2021/01/08	28.1	132.46	30	132.95	134.00	-1.9	11,457	-0.02%
2021/01/07	19	133.42	18.1	133.83	132.50	0.9	11,486	0.01%
2021/01/06	53.5	136.71	105	136.07	133.50	-51.5	11,728	-0.44%	大賣/
2021/01/05	25.1	138.14	22	138.18	138.50	3.1	11,645	0.03%
2021/01/04	23.2	136.92	56.5	136.20	138.50	-33.3	11,776	-0.28%
2020/12/31	65.5	138.91	31.1	138.14	135.00	34.4	11,690	0.29%
2020/12/30	41.1	137.78	54.1	137.34	137.00	-13	11,732	-0.11%
2020/12/29	29.1	137.38	24.2	136.90	136.50	4.9	11,841	0.04%
2020/12/28	127.3	136.58	112.4	137.11	138.00	14.8	11,835	0.13%	大買/大賣/
2020/12/25	23.3	129.27	30.1	129.38	131.00	-6.8	11,339	-0.06%
2020/12/24	37.1	128.95	44	128.31	127.00	-7	11,406	-0.06%
2020/12/23	17.5	125.23	56	126.33	128.00	-38.5	11,591	-0.33%
2020/12/22	38	123.84	16	124.84	122.00	22	11,699	0.19%
2020/12/21	39.4	124.64	39	122.32	126.00	0.4	11,830	0.00%
2020/12/18	30.2	125.49	24.1	123.21	123.00	6.2	11,962	0.05%
2020/12/17	10.1	124.99	15.1	124.72	125.50	-5	12,014	-0.04%
2020/12/16	6.1	123.02	8	124.00	123.50	-1.9	12,000	-0.02%
2020/12/15	17.4	119.07	15.2	119.16	119.00	2.2	12,041	0.02%
2020/12/14	9.2	122.18	4.6	121.85	121.00	4.6	12,254	0.04%
2020/12/11	26.8	122.02	14	120.89	121.50	12.8	12,564	0.10%
2020/12/10	49.1	125.29	9	124.56	125.00	40.1	12,969	0.31%
2020/12/09	68.1	129.21	78.1	129.42	128.50	-10	13,476	-0.07%
2020/12/08	21.1	123.65	25	124.08	124.50	-3.9	13,588	-0.03%
2020/12/07	49	124.49	33.2	124.15	123.00	15.8	13,556	0.12%
2020/12/04	23.2	127.94	24	128.50	129.00	-0.8	13,392	-0.01%
2020/12/03	131.1	131.45	119.2	129.55	128.00	11.9	13,218	0.09%	大買/大賣/
2020/12/02	108.2	130.48	143.6	130.21	131.00	-35.4	12,834	-0.28%	大買/大賣/
2020/12/01	41.1	121.45	25.1	121.66	123.50	16	12,089	0.13%
2020/11/30	33.6	122.95	15	122.77	121.50	18.6	12,080	0.15%
2020/11/27	24	123.87	23.1	122.78	122.00	0.9	11,996	0.01%
2020/11/26	111.4	123.52	124	124.11	124.50	-12.6	11,870	-0.11%	大買/大賣/
2020/11/25	42.6	119.07	33.1	118.26	117.00	9.5	11,431	0.08%
2020/11/24	44.1	121.75	26	121.13	120.50	18.1	11,304	0.16%
2020/11/23	99.3	126.48	65	124.47	122.00	34.2	11,216	0.31%
2020/11/20	34.3	121.51	44.3	123.09	126.00	-10.1	10,951	-0.09%
2020/11/19	52.1	121.51	90	120.99	121.00	-38	10,676	-0.36%
2020/11/18	102.3	120.80	93.1	119.99	121.50	9.2	10,487	0.09%	大買/
2020/11/17	288.2	123.05	222.4	122.22	118.50	65.8	10,075	0.65%	大買/大賣/
2020/11/16	52.1	116.22	90.2	117.82	119.00	-38	9,131	-0.42%
2020/11/13	22	105.11	72.2	106.72	108.50	-50.1	8,563	-0.59%
2020/11/12	13	103.81	20	104.28	104.50	-7	8,433	-0.08%
2020/11/11	2	102.00	10	102.45	102.50	-8	8,359	-0.10%
2020/11/10	16	102.56	3	101.33	100.50	13	8,369	0.16%
2020/11/09	27	104.00	14	104.00	104.00	13	8,364	0.16%
2020/11/06	36	103.56	37	104.08	103.00	-1	8,358	-0.01%
2020/11/05	9	102.22	15	102.20	103.00	-6	8,347	-0.07%
2020/11/04	41	103.61	57.1	103.47	102.50	-16.1	8,368	-0.19%
2020/11/03	12	100.71	16	100.78	100.50	-4	8,487	-0.05%
2020/11/02	18	98.98	6.2	98.83	99.50	11.8	8,522	0.14%
2020/10/30	9	99.66	8	99.93	98.50	1	8,509	0.01%
2020/10/29	14	100.02	10	100.22	100.50	4	8,513	0.05%
2020/10/28	35	103.43	22	102.80	102.00	13	8,516	0.15%
2020/10/27	14	102.68	10	103.20	104.50	4	8,513	0.05%
2020/10/26	15	102.93	9	103.22	102.00	6	8,498	0.07%
2020/10/23	21	102.98	25	102.86	104.00	-4	8,564	-0.05%
2020/10/22	25	101.70	19	101.24	101.00	6	8,547	0.07%
2020/10/21	3	102.83	5	103.60	102.50	-2	8,582	-0.02%
2020/10/20	9	103.28	9	102.94	102.50	0	8,585	0.00%
2020/10/19	7	102.86	17	102.82	103.00	-10	8,628	-0.12%
2020/10/16	35	103.14	17	103.26	101.00	18	8,639	0.21%
2020/10/15	20	104.05	28	103.45	103.50	-8	8,629	-0.09%
2020/10/14	83	107.64	95	108.46	105.00	-12	8,754	-0.14%
2020/10/13	13	104.65	29	105.24	106.00	-16	8,527	-0.19%
2020/10/12	41	104.00	67.1	104.67	106.00	-26.1	8,498	-0.31%
2020/10/08	22	102.25	40	101.46	101.00	-18	8,424	-0.21%
2020/10/07	42	104.82	35.2	104.60	102.50	6.8	8,470	0.08%
2020/10/06	52.1	104.28	34	104.79	104.50	18.1	8,478	0.21%
2020/10/05	110	102.96	131	101.76	103.50	-21	8,798	-0.24%	大買/大賣/
2020/09/30	33	100.77	25	100.53	101.50	8	9,160	0.09%
2020/09/29	58	100.86	47	100.73	101.00	11	9,258	0.12%
2020/09/28	154	100.50	146.1	100.00	102.00	7.9	9,259	0.09%	大買/大賣/
2020/09/25	29	96.41	31	95.86	94.60	-2	9,281	-0.02%
2020/09/24	57	98.80	53	98.67	97.10	4	9,450	0.04%
2020/09/23	20	99.29	35	100.37	102.00	-15	9,534	-0.16%
2020/09/22	24	97.39	25	96.78	98.00	-1	9,348	-0.01%
2020/09/21	11	99.18	25	98.66	97.40	-14	9,295	-0.15%
2020/09/18	11	99.12	21	99.26	98.60	-10	9,229	-0.11%
2020/09/17	36	101.38	34.3	102.16	100.00	1.7	9,114	0.02%
2020/09/16	74	101.46	70	101.29	100.00	4	8,922	0.04%
2020/09/15	90	99.93	128.2	100.42	102.00	-38.2	8,637	-0.44%	大賣/
2020/09/14	122	99.68	130	99.06	96.70	-8	8,137	-0.10%	大買/大賣/
2020/09/11	31.4	93.60	77	92.59	95.30	-45.6	7,562	-0.60%
2020/09/10	10	89.74	12	89.69	89.20	-2	7,233	-0.03%
2020/09/09	8	87.23	2	88.05	89.00	6	7,201	0.08%
2020/09/08	1	88.00	1	87.70	88.20	0	7,241	0.00%
2020/09/07	6	88.35	11.1	88.67	87.40	-5.1	7,315	-0.07%
2020/09/04	16	86.39	11	87.09	87.40	5	7,363	0.07%
2020/09/03	19	89.42	32	89.87	88.00	-13	7,371	-0.18%
2020/09/02	4	85.88	11	86.41	87.30	-7	7,348	-0.10%
2020/09/01	9	85.87	16	85.39	85.10	-7	7,370	-0.09%
2020/08/31	6	87.12	7	87.16	86.30	-1	7,492	-0.01%
2020/08/28	11	86.72	1	87.50	87.20	10	7,879	0.13%
2020/08/27	29	88.41	22	88.61	88.10	7	7,968	0.09%
2020/08/26	32	87.77	58	88.02	89.50	-26	8,010	-0.32%
2020/08/25	7	85.00	9	85.40	85.00	-2	7,989	-0.03%
2020/08/24	5	83.88	7	84.50	85.00	-2	8,016	-0.02%
2020/08/21	23	83.00	25	83.17	84.50	-2	8,076	-0.02%
2020/08/20	52.1	81.22	55	81.06	81.50	-3	8,083	-0.04%
2020/08/19	35	87.34	24	88.57	86.20	11	8,041	0.14%
2020/08/18	34	89.49	17	89.28	88.80	17	8,071	0.21%
2020/08/17	9	91.87	4	91.90	91.70	5	8,058	0.06%
2020/08/14	7	91.91	7	92.51	92.60	0	8,104	0.00%
2020/08/13	25	92.48	4	92.95	91.60	21	8,157	0.26%
2020/08/12	18	93.01	17	93.19	93.10	1	8,303	0.01%
2020/08/11	10	95.34	3	95.90	94.60	7	8,348	0.08%
2020/08/10	36	98.38	24	97.91	96.10	12	8,378	0.14%
2020/08/07	60	100.18	85.2	100.66	98.50	-25.2	8,401	-0.30%
2020/08/05	26	97.23	12	97.71	97.50	14	8,329	0.17%
2020/08/04	5	96.44	5.6	96.27	96.60	-0.6	8,709	-0.01%
2020/08/03	29	96.42	37	96.50	96.10	-8	9,128	-0.09%
2020/07/31	13	95.28	19	95.94	97.20	-6	9,216	-0.07%
2020/07/30	21.8	94.07	6	94.53	94.50	15.8	9,312	0.17%
2020/07/29	10	92.09	9	92.46	93.80	1	9,369	0.01%
2020/07/28	51	94.55	29	95.17	91.90	22	9,396	0.23%
2020/07/27	25	96.03	31	96.84	95.90	-6	9,428	-0.06%
2020/07/24	25	97.11	23.1	98.74	96.10	2	9,679	0.02%
2020/07/23	47	98.99	44	99.16	98.60	3	9,680	0.03%
2020/07/22	75	98.88	43	99.13	99.10	32	9,783	0.33%
2020/07/21	33	97.05	27	97.51	97.70	6	9,763	0.06%
2020/07/20	34	95.21	27	95.61	95.40	7	9,771	0.07%
2020/07/17	68	98.34	52	98.80	97.20	16	9,794	0.16%
2020/07/16	12	96.48	11	96.81	96.30	1	9,711	0.01%
2020/07/15	17	96.97	39	96.88	96.00	-22	9,738	-0.23%
2020/07/14	28	99.56	19	99.64	97.70	9	9,932	0.09%
2020/07/13	20	101.20	13	101.62	102.00	7	9,837	0.07%
2020/07/10	57	102.04	40	102.51	101.00	17	9,772	0.17%
2020/07/09	66.1	109.85	93.1	109.17	107.00	-27	9,605	-0.28%
2020/07/08	94	105.44	92	106.18	110.50	2	9,125	0.02%
2020/07/07	53.5	100.70	34	101.10	101.00	19.5	8,593	0.23%
2020/07/06	33	100.30	58	100.31	101.00	-25	8,494	-0.29%
2020/07/03	94	100.30	73	100.77	98.20	21	8,424	0.25%
2020/07/02	56	98.64	69.9	99.00	99.10	-13.9	8,282	-0.17%
2020/07/01	31	95.61	81	95.29	95.60	-50	7,965	-0.63%
2020/06/30	2	90.20	50	90.37	90.50	-48	7,750	-0.62%
2020/06/29	24	90.54	37	90.55	90.60	-13	7,847	-0.17%
2020/06/24	33	92.45	4	92.83	91.90	29	7,896	0.37%
2020/06/23	28	92.88	10	92.60	92.20	18	8,098	0.22%
2020/06/22	27	93.69	16	94.56	93.40	11	8,226	0.13%
2020/06/19	21	94.21	10.3	94.16	93.40	10.7	8,300	0.13%
2020/06/18	3.8	92.95	11	93.36	93.10	-7.2	8,361	-0.09%
2020/06/17	3	93.63	4	92.95	93.00	-1	8,467	-0.01%
2020/06/16	9	92.74	12	92.72	93.30	-3	8,585	-0.03%
2020/06/15	14	91.76	9	90.98	89.90	5	8,755	0.06%
2020/06/12	14	88.19	27	89.07	91.40	-13	8,897	-0.15%
2020/06/11	31	92.56	13	93.44	90.10	18	9,037	0.20%
2020/06/10	23	94.41	37	94.59	94.50	-14	9,128	-0.15%
2020/06/09	10	93.50	19	93.57	93.70	-9	9,272	-0.10%
2020/06/08	29	93.72	22	94.83	93.00	7	9,412	0.07%
2020/06/05	11	93.89	26.1	94.10	94.00	-15.1	9,435	-0.16%
2020/06/04	25	94.12	38	94.38	93.50	-13	9,492	-0.14%
2020/06/03	130	95.52	108.4	95.59	93.70	21.6	9,494	0.23%	大買/大賣/
2020/06/02	28	92.44	30	92.70	91.10	-2	9,284	-0.02%
2020/06/01	21.1	91.47	20	91.78	91.90	1.1	9,379	0.01%
2020/05/29	15	90.18	24	89.01	90.80	-9	9,702	-0.09%
2020/05/28	19	88.34	5	88.70	87.80	14	9,720	0.14%
2020/05/27	28	89.38	25	89.77	88.80	3	9,788	0.03%
2020/05/26	23.1	88.80	31	88.81	88.50	-7.9	9,806	-0.08%
2020/05/25	27	87.11	19	86.73	88.80	8	9,789	0.08%
2020/05/22	16	86.83	3	86.37	85.90	13	9,781	0.13%
2020/05/21	7	88.30	30	87.47	88.80	-23	9,752	-0.24%
2020/05/20	15	85.55	7	85.57	85.30	8	9,695	0.08%
2020/05/19	32	86.50	16	86.46	86.70	16	9,667	0.17%
2020/05/18	61	86.76	31	86.33	85.80	30	9,616	0.31%
2020/05/15	8.1	91.62	9	93.09	91.10	-0.9	9,483	-0.01%
2020/05/14	24	93.68	30	92.83	92.30	-6	9,493	-0.06%
2020/05/13	17	94.22	19	94.29	95.30	-2	9,489	-0.02%
2020/05/12	66	94.79	42.2	94.92	93.40	23.8	9,548	0.25%
2020/05/11	105.2	99.24	84	99.52	97.50	21.2	9,540	0.22%	大買/
2020/05/08	75	94.99	119	94.97	96.10	-44	9,189	-0.48%	大賣/
2020/05/07	40	90.97	35	90.79	91.40	5	8,821	0.06%
2020/05/06	38	89.86	34	90.24	89.00	4	8,781	0.05%
2020/05/05	19	89.06	5	88.94	88.50	14	8,759	0.16%
2020/05/04	23	88.69	13	88.86	88.50	10	9,065	0.11%
2020/04/30	50	91.97	16.1	91.92	90.60	33.9	9,148	0.37%
2020/04/29	44	93.10	73	92.61	91.50	-29	9,139	-0.32%
2020/04/28	26	89.47	8.1	89.54	89.80	17.9	8,958	0.20%
2020/04/27	21	88.74	30	89.22	88.70	-9	9,014	-0.10%
2020/04/24	13	87.19	23.6	87.83	87.60	-10.6	8,918	-0.12%
2020/04/23	28	87.94	23	88.12	87.00	5	8,920	0.06%
2020/04/22	15	85.11	20	86.00	87.50	-5	8,959	-0.06%
2020/04/21	31.2	87.05	17.1	87.10	86.10	14.1	8,978	0.16%
2020/04/20	26	87.06	17.5	87.16	87.90	8.5	9,018	0.09%
2020/04/17	69	91.15	107	91.71	88.10	-38	8,971	-0.42%	大賣/
2020/04/16	14	87.51	15	87.61	87.80	-1	8,827	-0.01%
2020/04/15	10	87.84	19	87.90	87.80	-9	8,853	-0.10%
2020/04/14	15	86.29	28	86.91	88.00	-13	9,047	-0.14%
2020/04/13	27	84.74	11	85.18	85.30	16	9,083	0.18%
2020/04/10	24	86.76	17	86.94	86.20	7	9,123	0.08%
2020/04/09	14.3	88.49	13	88.04	86.50	1.3	9,195	0.01%
2020/04/08	32	90.54	24	90.53	89.60	8	9,340	0.09%
2020/04/07	15	86.47	32	87.06	87.30	-17	9,232	-0.18%
2020/04/06	15	80.25	24.1	80.18	81.20	-9.1	9,085	-0.10%
2020/04/01	17	78.25	16	78.29	79.50	1	9,076	0.01%
2020/03/31	42	78.95	36	78.69	77.90	6	9,050	0.07%
2020/03/30	31	76.45	30	76.56	78.40	1	9,000	0.01%
2020/03/27	34	77.55	19	77.28	75.70	15	8,991	0.17%
2020/03/26	18	74.00	21.1	74.47	75.70	-3.1	8,840	-0.03%
2020/03/25	27	74.93	22.1	74.94	75.70	4.9	8,754	0.06%
2020/03/24	32	68.39	25	68.53	69.80	7	8,674	0.08%
2020/03/23	28	62.10	23	62.57	63.80	5	8,641	0.06%
2020/03/20	20	62.17	30	62.33	63.30	-10	8,804	-0.11%
2020/03/19	27	58.74	28	59.79	57.60	-1	8,700	-0.01%
2020/03/18	22.1	70.42	82	67.85	64.00	-59.9	8,591	-0.70%
2020/03/17	62	73.04	78	74.75	70.50	-16	8,513	-0.19%
2020/03/16	18	81.43	21	79.42	75.60	-3	8,509	-0.04%
2020/03/13	13	80.55	41	80.06	83.50	-28	8,405	-0.33%
2020/03/12	63	86.80	58	87.11	87.70	5	8,233	0.06%
2020/03/11	10	94.86	4	95.78	92.40	6	8,168	0.07%
2020/03/10	18	91.56	43	92.98	95.90	-25	8,272	-0.30%
2020/03/09	51.1	94.70	12	94.02	92.40	39.1	8,457	0.46%
2020/03/06	130.1	100.15	111	99.00	98.60	19.1	8,419	0.23%	大買/大賣/
2020/03/05	15	99.72	63	99.97	99.60	-48	8,434	-0.57%
2020/03/04	103	98.95	118	98.20	96.80	-15	8,409	-0.18%	大買/大賣/
2020/03/03	16	96.13	8	96.58	95.70	8	8,435	0.09%
2020/03/02	20	90.95	31	91.53	94.40	-11	8,804	-0.12%
2020/02/27	33.1	92.53	15	93.13	90.00	18.1	9,012	0.20%
2020/02/26	27	96.87	5	97.04	96.00	22	8,934	0.25%
2020/02/25	8	96.19	10	94.69	97.80	-2	8,892	-0.02%
2020/02/24	16.1	95.49	6	95.88	95.00	10.1	8,833	0.11%
2020/02/21	8	97.25	0	0.00	97.80	8	8,794	0.09%
2020/02/20	6	98.58	8	98.56	97.60	-2	8,782	-0.02%
2020/02/19	2	97.60	5	97.46	97.70	-3	8,733	-0.03%
2020/02/18	8.2	97.74	0	0.00	96.50	8.2	8,702	0.09%
2020/02/17	21	97.50	6	97.60	97.20	15	8,639	0.17%
2020/02/14	20.5	100.00	8	99.66	99.90	12.5	8,553	0.15%
2020/02/13	85	101.08	13	103.15	100.00	72	8,543	0.84%
2020/02/12	19	101.76	21	102.12	101.00	-2	8,589	-0.02%
2020/02/11	8	98.76	19	98.68	99.70	-11	8,629	-0.13%
2020/02/10	10	95.88	11	95.35	95.40	-1	8,773	-0.01%
2020/02/07	17	98.82	6	98.82	97.00	11	9,047	0.12%
2020/02/06	4	98.90	15	99.19	100.50	-11	9,113	-0.12%
2020/02/05	35	99.82	31	100.11	97.80	4	9,034	0.04%
2020/02/04	119	96.29	18	96.34	96.40	101	8,705	1.16%	大買/鉅額交易
2020/02/03	24	91.70	44	88.58	94.90	-20	8,610	-0.23%
2020/01/31	20	89.71	24	89.65	91.20	-4	8,511	-0.05%
2020/01/30	35	88.36	28	89.46	87.30	7	8,531	0.08%
2020/01/20	6	95.08	12	95.78	96.90	-6	8,456	-0.07%
2020/01/17	25	95.20	22	95.19	94.50	3	8,431	0.04%
2020/01/16	21	94.50	12	94.18	95.30	9	8,427	0.11%
2020/01/15	14	96.10	13	96.49	95.80	1	8,401	0.01%
2020/01/14	17	94.05	52	94.50	95.20	-35	8,835	-0.40%
2020/01/13	19	90.63	25	90.61	90.70	-6	9,053	-0.07%
2020/01/10	39	88.90	50	89.15	89.30	-11	9,268	-0.12%
2020/01/09	17	91.62	17	91.78	91.80	0	9,510	0.00%
2020/01/08	66	92.54	23	92.90	90.20	43	10,031	0.43%
2020/01/07	13	99.25	23	98.13	97.60	-10	10,026	-0.10%
2020/01/06	36	100.77	17	101.53	100.00	19	10,400	0.18%
2020/01/03	47	104.30	11	102.95	101.50	36	10,881	0.33%
2020/01/02	12	104.54	49	103.71	105.00	-37	11,064	-0.33%
2019/12/31	9	98.57	13	99.61	99.50	-4	10,948	-0.04%
2019/12/30	23	99.77	3	100.67	99.00	20	11,076	0.18%
2019/12/27	5	101.40	18	101.64	101.50	-13	11,597	-0.11%
2019/12/26	4	99.95	6	100.22	100.00	-2	11,658	-0.02%
2019/12/25	22	99.85	8	98.66	100.00	14	11,688	0.12%
2019/12/24	28	99.19	9	99.41	98.30	19	11,747	0.16%
2019/12/23	18	101.88	9	102.14	99.90	9	11,804	0.08%
2019/12/20	14	104.36	4	104.38	103.50	10	11,897	0.08%
2019/12/19	28	104.95	28	104.73	105.50	0	12,162	0.00%
2019/12/18	13	108.65	13	108.12	106.00	0	12,220	0.00%
2019/12/17	44	108.32	78	108.67	109.50	-34	12,325	-0.28%
2019/12/16	8	104.38	7	104.86	104.50	1	12,218	0.01%
2019/12/13	35	105.44	43	106.12	104.50	-8	12,755	-0.06%
2019/12/12	63	105.36	73	104.67	104.50	-10	13,105	-0.08%
2019/12/11	49	104.55	58	104.86	104.00	-9	13,238	-0.07%
2019/12/10	48	101.94	34	101.84	102.00	14	13,436	0.10%
2019/12/09	8	104.06	4	105.13	103.50	4	13,574	0.03%
2019/12/06	31	105.55	24	105.29	105.50	7	13,831	0.05%
2019/12/05	24	106.00	14	105.68	104.00	10	14,405	0.07%
2019/12/04	76	109.05	63	108.83	107.50	13	14,663	0.09%
2019/12/03	39	107.27	44	107.35	108.50	-5	14,865	-0.03%
2019/12/02	27	106.20	32	107.52	106.00	-5	15,401	-0.03%
2019/11/29	39	112.24	34	112.37	111.50	5	15,404	0.03%
2019/11/28	48	114.99	50	113.62	112.00	-2	15,298	-0.01%
2019/11/27	93	111.58	100	111.41	111.00	-7	14,921	-0.05%
2019/11/26	16	105.56	21	107.52	108.50	-5	14,529	-0.03%
2019/11/22	1	95.70	0	0.00	97.40	1	14,415	0.01%
2019/11/21	0	0.00	2	93.50	94.20	-2	14,551	-0.01%
2019/11/20	6	95.40	0	0.00	94.20	6	14,664	0.04%
2019/11/18	0	0.00	1	99.90	101.00	-1	14,718	-0.01%
2019/11/12	18	99.76	6	97.00	98.10	12	15,137	0.08%
2019/11/11	46	104.07	48	104.19	103.00	-2	15,473	-0.01%
2019/11/08	55	109.94	53	109.92	108.50	2	15,364	0.01%
2019/11/07	31	111.16	15	111.40	109.50	16	15,210	0.11%
2019/11/06	60	118.18	49	117.43	115.00	11	15,132	0.07%
2019/11/05	5	119.90	47.1	122.00	124.00	-42.1	14,872	-0.28%
2019/11/04	14	114.75	8.1	114.63	115.00	5.9	14,941	0.04%
2019/11/01	4	111.25	4	112.50	114.50	0	15,078	0.00%
2019/10/31	5	109.90	2	109.00	108.50	3	15,118	0.02%
2019/10/30	7	110.29	13	111.12	112.00	-6	15,199	-0.04%
2019/10/29	24	111.21	12	112.92	109.50	12	15,252	0.08%
2019/10/28	10.2	116.25	8	115.88	116.50	2.2	15,252	0.01%
2019/10/25	12	115.21	5	113.60	113.50	7	15,235	0.05%
2019/10/24	8	115.00	7	114.36	115.50	1	15,301	0.01%
2019/10/23	37	115.85	3	115.17	115.00	34	15,372	0.22%
2019/10/22	115	118.26	112	118.30	119.00	3	15,430	0.02%	大買/大賣/
2019/10/21	104	110.00	110	110.86	113.00	-6	15,094	-0.04%	大買/大賣/
2019/10/18	61	109.52	81	109.27	108.00	-20	15,045	-0.13%
2019/10/17	150	106.04	159	104.79	110.00	-9	15,039	-0.06%	大買/大賣/
2019/10/16	101	106.53	80	104.82	100.50	21	14,737	0.14%	大買/
2019/10/15	64	106.59	59	106.77	106.00	5	14,272	0.04%
2019/10/14	73	107.46	56	107.77	107.50	17	14,100	0.12%
2019/10/09	44	95.41	99	98.17	100.50	-55	13,740	-0.40%
2019/10/08	27	90.13	41	90.97	91.40	-14	13,266	-0.11%
2019/10/07	6	88.75	10	89.07	88.70	-4	13,351	-0.03%
2019/10/04	31	88.34	33	88.05	87.60	-2	13,312	-0.02%
2019/10/03	169	88.61	176	89.00	88.30	-7	13,326	-0.05%	大買/大賣/
2019/10/02	27	85.16	19	85.34	85.80	8	12,862	0.06%
2019/10/01	5	84.12	7	84.20	84.70	-2	12,819	-0.02%
2019/09/27	12	82.51	7	82.93	83.90	5	12,934	0.04%
2019/09/26	21	84.21	28	83.73	84.40	-7	12,980	-0.05%
2019/09/25	28	83.21	52	83.12	83.90	-24	12,975	-0.18%
2019/09/24	84	84.08	66	83.83	82.60	18	13,061	0.14%
2019/09/23	58	88.23	54	87.61	87.50	4	12,912	0.03%
2019/09/20	55	86.74	53	86.80	87.30	2	13,227	0.02%
2019/09/19	33	86.44	44	86.37	86.60	-11	13,442	-0.08%
2019/09/18	90	86.85	97	86.77	86.00	-7	13,397	-0.05%
2019/09/17	55	86.02	49	84.98	85.40	6	12,890	0.05%
2019/09/16	23	82.88	28	83.06	84.00	-5	12,510	-0.04%
2019/09/12	61	82.35	76	82.91	82.00	-15	12,372	-0.12%
2019/09/11	31	81.51	40.2	81.54	80.50	-9.2	12,101	-0.08%
2019/09/10	57	80.99	65	80.56	81.20	-8	11,925	-0.07%
2019/09/09	99	81.22	93	82.04	83.00	6	11,628	0.05%
2019/09/06	59	79.16	63	78.60	78.00	-4	10,977	-0.04%
2019/09/05	73	77.04	50	76.86	76.20	23	10,564	0.22%
2019/09/04	70	73.76	134	74.67	77.10	-64	10,169	-0.63%	大賣/
2019/09/03	26	70.62	7	70.56	70.10	19	9,589	0.20%
2019/09/02	2	66.80	12	68.06	68.70	-10	9,455	-0.11%
2019/08/30	9	67.59	4	68.20	67.00	5	9,453	0.05%
2019/08/29	6	66.55	23	66.65	67.50	-17	9,601	-0.18%
2019/08/28	25	65.38	10	65.98	65.90	15	9,688	0.15%
2019/08/27	12	66.52	4	66.45	66.00	8	9,756	0.08%
2019/08/26	43	66.18	33	66.58	66.00	10	9,649	0.10%
2019/08/23	16	69.56	4	69.60	69.50	12	9,512	0.13%
2019/08/22	4	71.95	8	72.10	71.50	-4	9,384	-0.04%
2019/08/21	6	71.05	5	70.76	71.40	1	9,339	0.01%
2019/08/20	13	72.05	7	71.29	70.50	6	9,302	0.06%
2019/08/19	8	70.78	6	70.80	70.80	2	9,206	0.02%
2019/08/16	31	71.04	10	71.26	70.10	21	9,176	0.23%
2019/08/15	54	72.02	22	71.28	71.20	32	9,143	0.35%
2019/08/14	66	74.79	91	75.04	74.20	-25	9,003	-0.28%
2019/08/13	20	71.47	22	71.77	71.30	-2	8,675	-0.02%
2019/08/12	22	71.55	22	71.82	71.10	0	8,647	0.00%
2019/08/08	47	71.36	44	71.67	71.40	3	8,592	0.03%
2019/08/07	26	69.50	20	69.60	69.90	6	8,444	0.07%
2019/08/06	58	66.42	58	65.91	69.20	0	8,398	0.00%
2019/08/05	16	69.26	14	69.20	66.80	2	8,224	0.02%
2019/08/02	7	71.57	6	71.80	72.70	1	8,045	0.01%
2019/08/01	31	72.84	29	71.92	73.50	2	7,985	0.03%
2019/07/31	36	71.07	39	70.94	71.00	-3	7,850	-0.04%
2019/07/30	11	72.18	35	72.31	71.70	-24	7,746	-0.31%
2019/07/29	7	73.80	6	73.85	73.80	1	7,627	0.01%
2019/07/26	17	73.61	17	74.14	74.30	0	7,588	0.00%
2019/07/25	26	73.77	19	73.59	74.60	7	7,550	0.09%
2019/07/24	39	73.52	23	73.88	72.80	16	7,436	0.22%
2019/07/23	38	73.41	30	73.76	72.80	8	7,315	0.11%
2019/07/22	52	73.08	71	73.81	74.00	-19	7,166	-0.27%
2019/07/19	38	71.25	43	71.30	72.40	-5	6,836	-0.07%
2019/07/18	6	68.57	2	69.40	68.90	4	6,579	0.06%
2019/07/17	25	69.52	31	69.70	69.00	-6	6,507	-0.09%
2019/07/16	15	69.53	8	70.04	68.50	7	6,374	0.11%
2019/07/15	23	70.68	15	70.60	69.80	8	6,340	0.13%
2019/07/12	24	72.28	20	71.92	72.00	4	6,566	0.06%
2019/07/11	47	72.20	51	72.17	72.50	-4	6,451	-0.06%
2019/07/10	15	68.01	17	67.88	68.40	-2	6,067	-0.03%
2019/07/09	64	67.52	67	67.50	67.50	-3	5,994	-0.05%
2019/07/08	18	66.13	27	65.96	66.40	-9	5,837	-0.15%
2019/07/05	12	64.83	32	65.01	65.10	-20	5,746	-0.35%
2019/07/04	11	64.19	42	64.40	64.00	-31	5,678	-0.55%
2019/07/03	59	66.34	34	66.20	65.00	25	5,522	0.45%
2019/07/02	13	65.01	20	64.89	66.00	-7	5,438	-0.13%
2019/07/01	46	65.85	35	65.60	65.60	11	5,352	0.21%
2019/06/28	29	64.40	48	64.43	64.50	-19	5,160	-0.37%
2019/06/27	60	62.98	56	63.61	65.00	4	5,060	0.08%
2019/06/26	38	60.24	79	60.49	60.20	-41	4,783	-0.86%
2019/06/25	8	56.78	26	57.13	57.10	-18	4,876	-0.37%
2019/06/24	7	57.36	21	57.54	57.40	-14	5,093	-0.27%
2019/06/21	10	57.00	6	57.33	56.10	4	5,048	0.08%
2019/06/20	6	55.20	18	55.87	56.60	-12	4,983	-0.24%
2019/06/19	5	54.30	36	54.54	55.10	-31	5,046	-0.61%
2019/06/18	7	53.11	9	53.10	53.00	-2	4,947	-0.04%
2019/06/17	4	52.75	7	52.53	52.80	-3	4,964	-0.06%
2019/06/14	2	52.30	2	52.95	52.00	0	5,048	0.00%
2019/06/13	7	51.89	13	52.25	53.00	-6	5,187	-0.12%
2019/06/12	19	52.74	13	52.65	52.10	6	5,480	0.11%
2019/06/11	10	51.33	16	51.73	52.10	-6	5,405	-0.11%
2019/06/10	16	51.56	4	51.50	51.50	12	5,338	0.22%
2019/06/06	11	50.37	18	49.96	50.80	-7	5,275	-0.13%
2019/06/05	143	50.56	136	50.18	49.95	7	5,209	0.13%	大買/大賣/
2019/06/04	23	48.56	36	48.55	48.55	-13	5,016	-0.26%
2019/06/03	10	46.35	31	46.99	48.15	-21	4,902	-0.43%
2019/05/31	6	42.96	6	43.83	43.80	0	4,754	0.00%
2019/05/30	2	42.25	4	42.15	42.50	-2	4,751	-0.04%
2019/05/29	7	41.40	5	41.53	41.65	2	4,759	0.04%
2019/05/28	1	41.80	4	41.71	41.90	-3	4,771	-0.06%
2019/05/27	3	41.25	2	41.55	41.35	1	4,812	0.02%
2019/05/24	1	41.25	4	41.34	41.50	-3	4,878	-0.06%
2019/05/23	4	40.86	10	40.75	41.25	-6	4,893	-0.12%
2019/05/22	25	42.76	25	42.78	41.80	0	4,936	0.00%
2019/05/21	20	40.81	23	40.97	42.20	-3	5,003	-0.06%
2019/05/20	23	41.17	11	41.65	41.40	12	5,012	0.24%
2019/05/17	13	44.12	5	44.79	43.80	8	5,016	0.16%
2019/05/16	11	46.32	7	46.51	45.25	4	5,312	0.08%
2019/05/15	2	47.55	2	47.63	47.50	0	5,368	0.00%
2019/05/14	4	46.76	5	45.65	46.70	-1	5,442	-0.02%
2019/05/13	33	49.27	10	49.88	47.80	23	5,543	0.41%
2019/05/10	8	50.53	10	50.75	51.00	-2	5,558	-0.04%
2019/05/09	12	50.50	12	50.64	50.40	0	5,544	0.00%
2019/05/08	2	50.10	3	50.37	50.70	-1	5,517	-0.02%
2019/05/07	1	50.90	6	51.22	51.20	-5	5,530	-0.09%
2019/05/06	15	51.21	2	51.15	50.70	13	5,630	0.23%
2019/05/03	14	52.76	12	52.68	52.70	2	5,628	0.04%
2019/05/02	17	52.56	43	52.48	53.00	-26	5,637	-0.46%
2019/04/30	7	50.43	6	50.32	50.50	1	5,604	0.02%
2019/04/29	23	50.63	16	50.37	50.00	7	5,725	0.12%
2019/04/26	14	50.82	8	50.98	51.70	6	5,741	0.10%
2019/04/25	9	52.73	9	52.56	52.50	0	5,731	0.00%
2019/04/24	19	52.97	4	53.05	52.90	15	5,765	0.26%
2019/04/23	11	53.32	20	53.41	53.50	-9	5,780	-0.16%
2019/04/22	22	53.97	6	54.22	54.00	16	5,789	0.28%
2019/04/19	18	53.97	17	53.85	54.00	1	5,830	0.02%
2019/04/18	46	54.72	91	55.32	53.70	-45	5,847	-0.77%
2019/04/17	9	52.72	7	52.90	52.70	2	5,583	0.04%
2019/04/16	20	53.00	6	52.93	52.70	14	5,734	0.24%
2019/04/15	3	52.03	4	52.43	53.00	-1	5,824	-0.02%
2019/04/12	12	52.17	4	52.30	52.00	8	5,956	0.13%
2019/04/11	5.1	53.38	1	54.50	53.10	4.1	6,111	0.07%
2019/04/10	3	53.87	1	54.50	54.00	2	6,532	0.03%
2019/04/09	6	54.33	17	54.11	54.00	-11	7,067	-0.16%
2019/04/08	9	54.73	12	54.83	54.30	-3	7,208	-0.04%
2019/04/03	19	53.14	2	53.15	53.30	17	7,461	0.23%
2019/04/02	6.1	54.86	13	55.28	54.30	-6.9	7,776	-0.09%
2019/04/01	38	55.05	21	55.41	54.00	17	7,759	0.22%
2019/03/29	47	54.30	79	54.35	54.00	-32	7,666	-0.42%
2019/03/28	104	55.50	105	55.46	52.80	-1	7,511	-0.01%	大買/大賣/
2019/03/27	29	52.34	46	51.93	53.90	-17	7,012	-0.24%
2019/03/26	2	48.80	6	48.86	49.00	-4	6,655	-0.06%
2019/03/25	11	48.64	5	48.76	48.45	6	6,643	0.09%
2019/03/22	17	49.95	30	49.97	49.90	-13	6,623	-0.20%
2019/03/21	2	48.78	3	48.92	48.85	-1	6,491	-0.02%
2019/03/20	4	49.22	4	49.10	48.80	0	6,638	0.00%
2019/03/19	2	49.17	11	49.17	49.05	-9	6,655	-0.14%
2019/03/18	11	48.77	19	48.82	48.70	-8	6,553	-0.12%
2019/03/15	35	48.39	90	48.87	47.50	-55	6,382	-0.86%
2019/03/14	3	46.38	3	46.53	46.25	0	6,063	0.00%
2019/03/13	1	46.00	2	46.05	46.10	-1	6,087	-0.02%
2019/03/12	1	46.35	1	46.00	46.00	0	6,160	0.00%
2019/03/11	1	45.50	1	45.85	45.85	0	6,200	0.00%
2019/03/08	2	44.90	4	44.99	45.20	-2	6,283	-0.03%
2019/03/07	12	45.41	6	45.73	45.40	6	6,448	0.09%
2019/03/06	16	47.18	3	46.93	46.80	13	6,502	0.20%
2019/03/05	6	47.61	2	47.33	47.50	4	6,528	0.06%
2019/03/04	2	47.05	2	47.40	47.80	0	6,592	0.00%
2019/02/27	5	47.11	2	46.95	46.90	3	6,590	0.05%
2019/02/26	6	48.21	20	48.23	47.80	-14	6,617	-0.21%
2019/02/25	14	48.18	37	48.42	47.80	-23	6,610	-0.35%
2019/02/22	9	47.97	2	47.75	47.55	7	6,555	0.11%
2019/02/21	7	48.05	11	48.25	48.45	-4	6,544	-0.06%
2019/02/20	13	48.75	14	48.98	47.95	-1	6,498	-0.02%
2019/02/19	15	48.27	10	48.24	48.00	5	6,403	0.08%
2019/02/18	6	47.94	5	47.58	47.60	1	6,414	0.02%
2019/02/15	135	48.69	97	49.12	47.55	38	6,359	0.60%	大買/
2019/02/14	3	46.65	18	46.54	46.75	-15	6,030	-0.25%
2019/02/13	23	46.00	9	46.15	46.10	14	5,949	0.24%
2019/02/12	18	45.81	15	45.86	46.20	3	5,884	0.05%
2019/02/11	7	44.26	11	44.41	44.55	-4	5,769	-0.07%
2019/01/30	2	43.43	4	43.36	43.00	-2	5,735	-0.03%
2019/01/29	6	43.14	5	43.39	43.15	1	5,798	0.02%
2019/01/28	5	44.22	4	44.21	44.10	1	5,802	0.02%
2019/01/25	19	44.53	31	44.59	44.15	-12	5,810	-0.21%
2019/01/24	3	43.67	6	43.50	43.40	-3	5,742	-0.05%
2019/01/23	6	43.08	4	43.21	43.30	2	5,746	0.03%
2019/01/22	11	42.66	7	42.83	42.50	4	5,729	0.07%
2019/01/21	26	42.46	10	43.22	42.90	16	5,709	0.28%
2019/01/18	10	42.94	8	42.89	42.95	2	5,604	0.04%
2019/01/17	16	43.53	5	43.41	43.05	11	5,601	0.20%
2019/01/16	12	44.90	11	44.86	44.40	1	5,581	0.02%
2019/01/15	6	44.97	11	45.05	44.95	-5	5,569	-0.09%
2019/01/14	12	45.31	9	45.40	44.70	3	5,556	0.05%
2019/01/11	16	45.38	11	45.75	45.25	5	5,558	0.09%
2019/01/10	20	45.81	16	46.09	45.50	4	5,491	0.07%
2019/01/09	12	45.50	37	45.83	45.10	-25	5,407	-0.46%
2019/01/08	61	45.66	38	45.81	45.70	23	5,307	0.43%
2019/01/07	8	45.38	15	45.79	44.15	-7	5,135	-0.14%
2019/01/04	11	44.67	11	44.51	45.00	0	5,047	0.00%
2019/01/03	25	46.96	17	47.05	45.85	8	4,916	0.16%
2019/01/02	86	48.21	52	48.31	48.50	34	4,756	0.71%
2018/12/28	43	46.53	79	46.69	47.90	-36	4,319	-0.83%
2018/12/27	50	43.85	69	43.78	43.90	-19	3,808	-0.50%
2018/12/26	63	44.85	74	44.19	42.00	-11	3,655	-0.30%
2018/12/25	45	43.32	51	43.78	44.85	-6	3,311	-0.18%
2018/12/24	17	41.06	5	40.19	41.75	12	2,931	0.41%
2018/12/22	2	38.80	2	38.93	39.10	0	2,883	0.00%
2018/12/21	7	38.47	7	38.74	39.40	0	2,892	0.00%
2018/12/20	8	38.90	3	39.43	38.50	5	2,885	0.17%
2018/12/19	7	40.36	4	40.65	40.15	3	2,911	0.10%
2018/12/18	6	40.73	1	40.25	40.25	5	2,911	0.17%
2018/12/17	12	41.90	16	41.73	41.80	-4	2,892	-0.14%
2018/12/14	9	41.83	12	41.98	41.85	-3	2,893	-0.10%
2018/12/13	30	43.42	14	43.00	43.00	16	2,877	0.56%
2018/12/12	16	41.45	16	41.80	42.45	0	2,716	0.00%
2018/12/11	1	39.75	1	39.30	39.45	0	2,657	0.00%
2018/12/10	1	39.15	1	39.25	39.40	0	2,707	0.00%
2018/12/07	2	40.00	2	39.90	39.90	0	2,766	0.00%
2018/12/06	9	39.47	33	39.61	39.50	-24	2,882	-0.83%
2018/12/05	16	41.88	13.4	41.77	41.55	2.6	2,854	0.09%
2018/12/04	5	42.32	2	42.23	41.80	3	2,842	0.11%
2018/12/03	11	41.79	16	41.80	42.45	-5	2,839	-0.18%
2018/11/30	54	41.39	18	41.47	40.25	36	2,770	1.30%
2018/11/29	13	40.13	10	40.21	40.40	3	2,639	0.11%
2018/11/28	8	38.19	8	38.46	38.60	0	2,650	0.00%
2018/11/27	13	37.62	43	37.73	37.95	-30	2,627	-1.14%
2018/11/26	2	36.48	7	36.89	36.70	-5	2,557	-0.20%
2018/11/23	36	36.95	28	37.18	36.15	8	2,564	0.31%
2018/11/22	34	37.38	14	37.28	36.50	20	2,519	0.79%
2018/11/21	3	36.23	3	35.97	36.45	0	2,504	0.00%
2018/11/20	12	36.09	4	36.21	36.05	8	2,495	0.32%
2018/11/19	12	36.44	26	36.49	36.55	-14	2,480	-0.56%
2018/11/16	16	36.36	9	36.32	36.10	7	2,479	0.28%
2018/11/15	16	36.97	3	37.02	36.20	13	2,482	0.52%
2018/11/14	20	39.03	1	38.40	38.00	19	2,415	0.79%
2018/11/13	7	36.56	14	38.81	39.65	-7	2,406	-0.29%
2018/11/12	3	39.20	1	39.20	39.20	2	2,402	0.08%
2018/11/09	7	39.90	3	39.78	39.35	4	2,445	0.16%
2018/11/08	11	41.68	6	40.67	40.15	5	2,469	0.20%
2018/11/07	4	41.71	3	41.33	41.35	1	2,494	0.04%
2018/11/06	7	41.49	3	41.05	41.00	4	2,523	0.16%
2018/11/05	10	40.38	18	40.64	40.90	-8	2,478	-0.32%
2018/11/02	10	40.35	11	40.51	40.30	-1	2,474	-0.04%
2018/11/01	7	38.99	11	39.51	39.80	-4	2,459	-0.16%
2018/10/31	10	38.21	9	38.38	38.40	1	2,464	0.04%
2018/10/30	8	36.24	9	36.38	36.80	-1	2,458	-0.04%
2018/10/29	7	36.24	6	36.01	36.20	1	2,473	0.04%
2018/10/26	9	36.32	9	35.82	35.90	0	2,504	0.00%
2018/10/25	14	37.09	10	36.67	36.50	4	2,539	0.16%
2018/10/24	29	39.52	17	39.46	39.40	12	2,583	0.46%
2018/10/23	5	40.69	4	40.80	40.25	1	2,666	0.04%
2018/10/22	4	42.48	6	42.53	42.35	-2	2,671	-0.07%
2018/10/19	9	41.08	7	41.19	42.45	2	2,701	0.07%
2018/10/18	2	40.50	3	40.30	40.45	-1	2,745	-0.04%
2018/10/17	4	40.94	4	40.45	40.45	0	2,849	0.00%
2018/10/16	4	40.34	4	40.09	39.95	0	2,978	0.00%
2018/10/15	2	39.55	4	39.43	40.00	-2	3,010	-0.07%
2018/10/12	3	37.68	8	38.92	39.30	-5	3,074	-0.16%
2018/10/11	9	37.79	3	37.70	37.50	6	3,112	0.19%
2018/10/09	4	42.35	5	42.16	41.65	-1	3,142	-0.03%
2018/10/08	3	43.82	5	43.53	42.75	-2	3,154	-0.06%
2018/10/05	3	43.78	5	43.90	43.55	-2	3,258	-0.06%
2018/10/04	3	46.57	2	46.20	46.20	1	3,325	0.03%
2018/10/03	3	47.88	0	0.00	47.70	3	3,350	0.09%
2018/10/02	6	49.40	2	49.20	49.20	4	3,405	0.12%
2018/10/01	0	0.00	2	49.33	49.40	-2	3,436	-0.06%
2018/09/28	5	48.72	1	48.30	48.35	4	3,507	0.11%
2018/09/27	1	48.75	1	48.75	48.75	0	3,577	0.00%
2018/09/26	9	49.91	4	49.88	49.40	5	3,633	0.14%
2018/09/25	1	48.10	1	49.10	49.10	0	3,761	0.00%
2018/09/21	2	47.73	4	48.00	48.20	-2	3,890	-0.05%
2018/09/20	6	47.22	6	47.36	46.70	0	4,035	0.00%
2018/09/19	6	48.50	4	48.39	47.70	2	4,123	0.05%
2018/09/18	5	48.24	4	48.31	48.55	1	4,365	0.02%
2018/09/17	3	48.72	2	48.80	49.00	1	4,447	0.02%
2018/09/14	4	47.40	4	47.26	48.70	0	4,592	0.00%
2018/09/13	15	46.50	12	46.28	46.70	3	4,756	0.06%
2018/09/12	8	46.64	6	46.02	45.70	2	4,871	0.04%
2018/09/11	4	50.33	2	50.50	50.50	2	4,994	0.04%
2018/09/10	22	50.88	6	50.28	49.55	16	5,604	0.29%
2018/09/07	8	55.15	4	54.65	54.50	4	6,257	0.06%
2018/09/06	4	56.95	4	56.65	56.30	0	6,334	0.00%
2018/09/05	16	57.93	14	57.36	57.00	2	6,570	0.03%
2018/09/04	9	58.64	9	58.46	57.90	0	6,611	0.00%
2018/09/03	6	56.18	5	56.28	55.80	1	6,561	0.02%
2018/08/31	1	57.50	2	57.30	57.50	-1	6,616	-0.02%
2018/08/30	3	58.33	1	58.00	58.00	2	6,861	0.03%
2018/08/29	10	57.80	11	57.68	58.00	-1	6,964	-0.01%
2018/08/28	2	58.25	0	0.00	57.60	2	7,024	0.03%
2018/08/27	2	56.85	3	57.07	57.60	-1	7,060	-0.01%
2018/08/22	3	58.90	3	57.60	57.80	0	7,151	0.00%
2018/08/20	3	56.30	1	55.60	55.60	2	7,213	0.03%
2018/08/17	3	57.17	13	56.29	55.90	-10	7,281	-0.14%
2018/08/16	2	56.05	1	57.00	56.80	1	7,284	0.01%
2018/08/15	11	57.49	1	57.40	57.40	10	7,251	0.14%
2018/08/14	5	57.28	5	57.58	59.00	0	7,260	0.00%
2018/08/13	11	56.74	14	57.00	55.10	-3	7,271	-0.04%
2018/08/10	1	59.10	3	59.03	58.70	-2	7,230	-0.03%
2018/08/09	2	59.75	2	59.55	59.50	0	7,274	0.00%
2018/08/08	1	61.00	7	61.00	60.40	-6	7,342	-0.08%
2018/08/07	10	61.09	23	61.22	61.00	-13	7,403	-0.18%
2018/08/06	8	60.33	1	60.60	60.60	7	7,457	0.09%
2018/08/03	2	60.15	2	60.70	60.30	0	7,509	0.00%
2018/08/02	17	59.44	6	59.85	60.20	11	7,587	0.14%
2018/08/01	34	60.28	4	60.03	60.60	30	7,627	0.39%
2018/07/31	31	58.48	35	58.53	58.50	-4	7,749	-0.05%
2018/07/30	47	58.53	34	58.64	57.10	13	7,696	0.17%
2018/07/27	18	62.04	5	62.22	62.20	13	7,659	0.17%
2018/07/26	15	62.03	13	62.35	62.00	2	7,659	0.03%
2018/07/25	113	61.53	105	61.48	61.40	8	7,631	0.10%	大買/大賣/
2018/07/24	29	60.95	16	60.58	61.60	13	7,564	0.17%
2018/07/23	21	61.19	6	61.00	61.00	15	7,538	0.20%
2018/07/20	12	67.95	7	67.57	67.70	5	7,467	0.07%
2018/07/19	3	68.97	1	68.50	68.50	2	7,479	0.03%
2018/07/18	9	70.41	9	69.27	69.20	0	7,561	0.00%
2018/07/17	18	72.01	9	71.63	71.10	9	7,634	0.12%
2018/07/16	14	73.58	7	74.37	73.00	7	7,668	0.09%
2018/07/13	25	74.81	15	74.49	74.10	10	7,717	0.13%
2018/07/12	5	72.24	13	74.10	74.30	-8	7,777	-0.10%
2018/07/11	2	70.90	4	70.95	71.50	-2	7,951	-0.03%
2018/07/10	4	69.25	10	70.92	71.20	-6	8,152	-0.07%
2018/07/09	9	69.76	9	69.47	68.80	0	8,229	0.00%
2018/07/06	10	68.72	15	69.21	70.00	-5	8,437	-0.06%
2018/07/05	9	70.30	11	70.66	69.30	-2	8,417	-0.02%
2018/07/04	11	69.73	10	70.00	69.50	1	8,517	0.01%
2018/07/03	54	70.29	19	70.48	69.30	35	8,542	0.41%
2018/07/02	24	76.77	32.1	75.13	74.00	-8.1	8,382	-0.10%
2018/06/29	16	76.80	16	77.46	76.80	0	8,241	0.00%
2018/06/28	16	75.65	9	75.61	75.00	7	8,087	0.09%
2018/06/27	27	77.76	105	77.13	75.20	-78	7,997	-0.98%	大賣/
2018/06/26	52	73.32	20	73.32	73.30	32	7,753	0.41%
2018/06/25	26	76.27	37	74.23	74.00	-11	7,689	-0.14%
2018/06/22	49	77.11	60	76.55	74.60	-11	7,564	-0.15%
2018/06/21	41	73.59	85	74.77	74.50	-44	7,364	-0.60%
2018/06/20	24	72.10	25	71.94	70.10	-1	7,220	-0.01%
2018/06/19	189	79.68	80	78.71	75.80	109	6,988	1.56%	大買/鉅額交易
2018/06/15	54	75.74	63	77.72	78.70	-9	6,386	-0.14%
2018/06/14	13	72.13	8	71.96	71.60	5	5,697	0.09%
2018/06/13	35	71.85	43	71.78	72.80	-8	5,649	-0.14%
2018/06/12	10	69.15	11	69.22	68.80	-1	5,449	-0.02%
2018/06/11	12	68.03	9	68.21	67.80	3	5,399	0.06%
2018/06/08	6	69.75	3	69.73	69.10	3	5,381	0.06%
2018/06/07	28	71.79	41	71.41	70.40	-13	5,354	-0.24%
2018/06/06	10	68.65	13	68.86	68.80	-3	5,211	-0.06%
2018/06/05	7	67.49	14	67.34	66.70	-7	5,110	-0.14%
2018/06/04	3	67.67	11	67.69	67.40	-8	5,120	-0.16%
2018/06/01	16	66.39	16	67.29	67.30	0	5,098	0.00%
2018/05/31	7	65.74	12	65.76	66.00	-5	5,079	-0.10%
2018/05/30	5	64.86	4	65.10	65.50	1	5,094	0.02%
2018/05/29	7	67.83	8	66.79	66.30	-1	5,095	-0.02%
2018/05/28	18	67.11	19	67.35	67.70	-1	5,067	-0.02%
2018/05/25	7	65.33	20	65.72	66.30	-13	5,030	-0.26%
2018/05/24	13	64.44	3	64.60	64.40	10	4,960	0.20%
2018/05/23	12	63.74	10	64.16	63.60	2	4,964	0.04%
2018/05/22	4	64.55	11	64.69	64.20	-7	5,011	-0.14%
2018/05/21	12	64.59	14	64.76	64.80	-2	5,012	-0.04%
2018/05/18	20	63.18	4	63.13	63.30	16	4,974	0.32%
2018/05/17	19	63.85	16	64.17	63.60	3	5,028	0.06%
2018/05/16	8	64.25	7	64.10	63.40	1	5,027	0.02%
2018/05/15	11	67.84	11	67.50	65.70	0	5,024	0.00%
2018/05/14	10	68.27	9	68.64	68.00	1	5,097	0.02%
2018/05/11	17	69.51	17	68.55	67.50	0	5,060	0.00%
2018/05/10	26	68.77	35	68.75	68.60	-9	5,084	-0.18%
2018/05/09	26	68.24	19	68.19	67.20	7	5,131	0.14%
2018/05/08	47	67.44	58	68.01	67.10	-11	5,160	-0.21%
2018/05/07	5	65.26	6	64.68	64.60	-1	5,373	-0.02%
2018/05/04	40	64.90	39	64.32	64.00	1	5,382	0.02%
2018/05/03	19	62.71	17	63.61	62.50	2	5,331	0.04%
2018/05/02	16	63.19	20	62.83	63.30	-4	5,381	-0.07%
2018/04/30	9	61.57	21	61.79	62.20	-12	5,457	-0.22%
2018/04/27	18	61.98	17	61.85	61.00	1	5,518	0.02%
2018/04/26	21	60.91	10	60.89	59.70	11	5,516	0.20%
2018/04/25	13	62.31	14	62.31	62.50	-1	5,500	-0.02%
2018/04/24	20	61.24	27	61.68	61.90	-7	5,534	-0.13%
2018/04/23	28	65.99	20	65.94	65.10	8	5,446	0.15%
2018/04/20	26	70.02	21	69.64	68.80	5	5,457	0.09%
2018/04/19	14	72.49	12	72.29	72.00	2	5,521	0.04%
2018/04/18	28	72.33	36	72.60	72.60	-8	5,457	-0.15%
2018/04/17	30	74.08	39	74.24	71.00	-9	5,323	-0.17%
2018/04/16	70	72.33	75	72.37	73.90	-5	5,120	-0.10%
2018/04/13	11.1	69.59	31	69.72	69.50	-19.9	5,003	-0.40%
2018/04/12	61	69.20	42	68.47	68.10	19	4,916	0.39%
2018/04/11	16	65.94	47	65.90	65.60	-31	4,770	-0.65%
2018/04/10	28	67.53	22	66.55	65.20	6	4,870	0.12%
2018/04/09	8	64.16	22	65.12	65.60	-14	4,948	-0.28%
2018/04/03	14	59.62	3	59.70	59.70	11	4,918	0.22%
2018/04/02	4	60.98	7	60.70	60.70	-3	4,969	-0.06%
2018/03/31	8	60.84	21	61.11	60.60	-13	5,078	-0.26%
2018/03/30	6	61.32	17	62.17	61.00	-11	5,215	-0.21%
2018/03/29	2	62.10	0	0.00	61.90	2	5,457	0.04%
2018/03/28	34	62.17	14	62.71	62.80	20	5,551	0.36%
2018/03/27	7	62.66	6	62.72	62.40	1	5,731	0.02%
2018/03/26	27	62.77	35	62.83	62.60	-8	5,896	-0.14%
2018/03/23	7	62.46	3	62.63	63.20	4	6,013	0.07%
2018/03/22	17	64.63	5	65.90	64.20	12	6,360	0.19%
2018/03/21	6	65.32	10	65.46	65.80	-4	6,585	-0.06%
2018/03/20	5	63.20	8	64.36	64.90	-3	6,685	-0.04%
2018/03/19	70	63.80	66	63.63	63.60	4	6,963	0.06%
2018/03/16	7	67.03	5	66.50	65.60	2	7,111	0.03%
2018/03/15	11.2	67.85	13	67.78	67.30	-1.8	7,364	-0.02%
2018/03/14	12	67.86	11	67.66	67.30	1	7,818	0.01%
2018/03/13	6	67.43	18	67.83	67.60	-12	8,097	-0.15%
2018/03/12	7	66.74	5	66.94	66.80	2	8,360	0.02%
2018/03/09	9	64.43	10	64.20	64.50	-1	8,627	-0.01%
2018/03/08	7	63.83	17	64.31	64.20	-10	9,055	-0.11%
2018/03/07	5	63.48	6	62.42	62.00	-1	9,434	-0.01%
2018/03/06	25	63.40	14	63.86	63.00	11	9,910	0.11%
2018/03/05	18	64.40	11	65.16	63.50	7	10,312	0.07%
2018/03/02	8	66.05	3	66.00	66.00	5	10,928	0.05%
2018/03/01	14	67.57	14	67.73	67.30	0	11,114	0.00%
2018/02/27	8	68.38	3	67.90	67.90	5	11,471	0.04%
2018/02/26	7	68.41	9	68.34	67.80	-2	12,192	-0.02%
2018/02/23	7	68.51	14	68.84	68.20	-7	12,693	-0.06%
2018/02/22	7	68.61	2	68.45	68.00	5	12,907	0.04%
2018/02/21	11	66.66	20	66.81	67.80	-9	12,973	-0.07%
2018/02/12	26	63.77	10	63.58	63.20	16	13,107	0.12%
2018/02/09	43	62.45	66	60.97	63.10	-23	13,187	-0.17%
2018/02/08	40	64.96	25	64.86	64.00	15	13,132	0.11%
2018/02/07	17	67.88	21	67.88	66.70	-4	13,079	-0.03%
2018/02/06	34	66.63	40	68.56	65.30	-6	13,028	-0.05%
2018/02/05	7	71.31	11	71.11	72.50	-4	12,926	-0.03%
2018/02/02	39	74.34	27	73.90	73.10	12	12,932	0.09%
2018/02/01	35	73.37	28	73.89	73.90	7	12,910	0.05%
2018/01/31	23	72.60	19	72.62	72.50	4	12,812	0.03%
2018/01/30	70	73.44	67	73.63	71.60	3	12,766	0.02%
2018/01/29	3	69.70	8	69.80	69.80	-5	12,415	-0.04%
2018/01/26	2	69.75	6	70.03	69.60	-4	12,561	-0.03%
2018/01/25	5	68.62	10	68.75	69.70	-5	12,866	-0.04%
2018/01/24	24	68.79	12	68.54	68.70	12	12,819	0.09%
2018/01/23	10	71.42	9	71.19	70.20	1	12,762	0.01%
2018/01/22	6	71.45	15	71.62	71.50	-9	12,869	-0.07%
2018/01/19	22	70.47	10	70.80	70.80	12	12,893	0.09%
2018/01/18	20	72.56	13	71.75	70.10	7	13,001	0.05%
2018/01/17	10	71.64	9	71.72	72.30	1	13,148	0.01%
2018/01/16	40	72.64	52	72.85	71.30	-12	13,100	-0.09%
2018/01/15	84	71.61	20	70.79	71.70	64	12,963	0.49%
2018/01/12	5	68.28	20	68.27	68.50	-15	12,811	-0.12%
2018/01/11	15	68.35	21	67.98	67.90	-6	12,812	-0.05%
2018/01/10	95	68.10	98	68.19	67.40	-3	12,790	-0.02%
2018/01/09	68	69.14	70	68.84	68.80	-2	12,750	-0.02%
2018/01/08	10	72.92	5	72.06	71.90	5	12,615	0.04%
2018/01/05	10	74.41	23	74.24	73.60	-13	12,565	-0.10%
2018/01/04	16	73.42	15	73.27	73.20	1	12,503	0.01%
2018/01/03	12	72.73	21	73.08	74.50	-9	12,357	-0.07%
2018/01/02	21	67.64	33	68.20	69.10	-12	12,118	-0.10%