和大 (1536)-新光券商分點個股進出

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

和大

(1536)

可現股當沖

股價
59.5
漲跌
▲2.1
漲幅
+3.66%
成交量
4,044張
產業
上市汽車類股
715人加入追蹤

立即追蹤
本地時間:14:30(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

和大 (1536)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	20.1	58.11	48.1	57.65	57.40	-28	4,005	-0.70%
2024/11/19	19	57.84	27.1	58.30	59.50	-8.1	4,063	-0.20%
2024/11/18	23	56.65	10	56.60	56.40	13	4,109	0.32%
2024/11/15	3	58.66	4	58.58	57.80	-1	4,203	-0.02%
2024/11/14	18	57.81	14.1	58.15	57.40	3.9	4,346	0.09%
2024/11/13	11.1	57.83	23	58.11	57.60	-11.9	4,420	-0.27%
2024/11/12	10.1	59.51	13.1	59.27	58.80	-2.9	4,684	-0.06%
2024/11/11	45	61.50	41	61.27	60.70	4	5,037	0.08%
2024/11/08	128.3	61.34	135	61.02	61.40	-6.7	5,096	-0.13%	大買/大賣/
2024/11/07	173.5	61.59	201.5	61.69	62.00	-28	5,149	-0.54%	大買/大賣/
2024/11/06	26	57.63	24.2	58.27	58.90	1.8	4,959	0.04%
2024/11/05	1	56.50	2	56.65	56.60	-1	5,090	-0.02%
2024/11/04	11	55.73	0.2	56.00	55.80	10.8	5,230	0.21%
2024/11/01	4	56.05	14	56.31	56.80	-10	5,353	-0.19%
2024/10/30	7	55.64	4	55.80	55.80	3	5,498	0.05%
2024/10/29	5	56.06	10	56.04	56.20	-5	5,777	-0.09%
2024/10/28	27	57.20	36	57.37	56.60	-9	5,860	-0.15%
2024/10/25	113.1	59.98	57	60.18	58.00	56.1	5,917	0.95%	大買/
2024/10/24	42	58.27	67.1	57.75	57.30	-25.1	5,769	-0.43%
2024/10/23	16	57.28	9	57.32	56.90	7	5,745	0.12%
2024/10/22	22.1	58.06	10	58.15	58.00	12.1	5,787	0.21%
2024/10/21	39.1	58.10	45	58.60	59.30	-5.9	5,834	-0.10%
2024/10/18	108.1	58.74	66	58.15	57.70	42.1	5,840	0.72%	大買/
2024/10/17	58	57.04	92.2	56.89	58.60	-34.2	5,768	-0.59%
2024/10/16	7.1	53.57	5	53.62	53.30	2.1	5,862	0.04%
2024/10/15	17	53.85	7.6	53.94	53.50	9.4	6,053	0.16%
2024/10/14	15.3	54.00	5	54.08	54.10	10.3	6,453	0.16%
2024/10/11	36.1	54.67	29	54.71	55.00	7.1	7,001	0.10%
2024/10/09	15.1	56.27	16.1	56.36	55.90	-1	7,351	-0.01%
2024/10/08	25.2	58.04	18	58.21	58.10	7.2	7,823	0.09%
2024/10/07	1	58.10	16.1	57.64	58.10	-15.1	8,322	-0.18%
2024/10/04	6	56.15	0	0.00	56.30	6	9,004	0.07%
2024/10/01	7.1	57.00	3	57.07	57.00	4.1	9,680	0.04%
2024/09/30	0.6	57.16	47	57.16	57.40	-46.4	9,908	-0.47%
2024/09/27	6.9	57.43	18.2	57.45	57.50	-11.3	9,969	-0.11%
2024/09/26	7.1	57.45	13.1	57.01	57.20	-6	9,953	-0.06%
2024/09/25	30.1	58.52	28.4	57.93	58.00	1.7	9,943	0.02%
2024/09/24	91.6	57.53	20	57.68	57.60	71.6	9,913	0.72%
2024/09/23	43.9	56.99	14	56.96	56.00	29.9	9,866	0.30%
2024/09/20	6.1	59.83	25.1	60.29	59.40	-19	9,762	-0.19%
2024/09/19	28.1	58.72	8.7	59.26	59.70	19.4	9,737	0.20%
2024/09/18	6	58.45	4	58.58	57.60	2	9,720	0.02%
2024/09/16	13	59.11	6	58.93	59.00	7	9,691	0.07%
2024/09/13	9.3	58.80	3	58.40	58.70	6.3	9,691	0.06%
2024/09/12	8	59.13	7.1	59.18	59.60	0.9	9,694	0.01%
2024/09/11	9.6	58.38	10	58.69	57.90	-0.4	9,729	0.00%
2024/09/10	20.3	60.48	30.1	59.84	59.40	-9.8	9,676	-0.10%
2024/09/09	31	61.94	13.1	61.89	62.00	17.9	9,621	0.19%
2024/09/06	7	63.69	19.1	63.58	63.80	-12.1	9,602	-0.13%
2024/09/05	38.1	62.18	43.2	62.69	62.30	-5.1	9,584	-0.05%
2024/09/04	47.5	61.59	35	61.86	60.90	12.5	9,521	0.13%
2024/09/03	28.1	66.83	25	67.28	66.00	3	9,417	0.03%
2024/09/02	23	67.59	10	67.39	67.20	13	9,385	0.14%
2024/08/30	20.1	67.76	29	67.89	67.40	-8.9	9,378	-0.09%
2024/08/29	41	67.52	29	67.75	68.20	12	9,364	0.13%
2024/08/28	38.1	68.07	36.1	68.27	68.50	2	9,326	0.02%
2024/08/27	30.2	67.47	26	67.35	68.20	4.2	9,385	0.05%
2024/08/26	35.1	66.89	15.7	67.09	65.90	19.4	9,614	0.20%
2024/08/23	17.3	64.35	17	64.52	66.00	0.3	9,548	0.00%
2024/08/22	21.3	65.73	23.5	65.61	64.80	-2.2	9,518	-0.02%
2024/08/21	34.4	66.55	38	65.94	65.50	-3.6	9,488	-0.04%
2024/08/20	54	67.50	43.8	67.29	67.50	10.3	9,420	0.11%
2024/08/19	42.6	68.22	25	67.90	67.90	17.6	9,461	0.19%
2024/08/16	68.7	68.58	96.7	68.75	69.20	-28	9,450	-0.30%
2024/08/15	93.4	67.37	86.1	67.58	67.30	7.3	9,320	0.08%
2024/08/14	227.1	69.22	218.3	69.15	68.00	8.8	9,214	0.10%	大買/大賣/
2024/08/13	214.5	67.53	179.7	67.39	67.90	34.8	8,917	0.39%	大買/大賣/
2024/08/12	64.1	64.69	117	63.92	64.00	-52.9	8,521	-0.62%	大賣/
2024/08/09	138.2	65.06	78.6	64.09	62.60	59.6	8,393	0.71%	大買/
2024/08/08	41.9	64.65	29.1	64.95	65.50	12.8	8,160	0.16%
2024/08/07	75.2	67.02	76.1	66.56	66.20	-0.9	8,038	-0.01%
2024/08/06	62.2	63.15	282.3	61.58	63.30	-220.1	7,842	-2.81%	大賣/鉅額交易
2024/08/05	77.2	63.18	55	62.95	62.00	22.2	7,698	0.29%
2024/08/02	91.1	69.98	71.1	69.77	68.80	20	7,563	0.26%
2024/08/01	109	71.23	126.5	71.42	72.10	-17.5	7,407	-0.24%	大買/大賣/
2024/07/31	27	66.69	31.8	66.52	67.10	-4.8	7,120	-0.07%
2024/07/30	83	64.23	39.4	64.05	65.30	43.6	7,023	0.62%
2024/07/29	2.2	62.06	24	61.65	61.60	-21.8	6,925	-0.31%
2024/07/26	36.3	62.49	46	61.85	62.50	-9.7	6,932	-0.14%
2024/07/23	60.4	65.50	37	65.44	65.30	23.4	6,877	0.34%
2024/07/22	18.4	65.18	79.4	65.00	64.30	-61	6,827	-0.89%
2024/07/19	44.7	68.00	13.2	67.84	67.00	31.5	6,767	0.47%
2024/07/18	42.2	69.45	79	69.30	68.70	-36.8	6,739	-0.55%
2024/07/17	82.5	72.58	96.6	72.25	71.10	-14	6,585	-0.21%
2024/07/16	99.1	74.12	133.4	73.96	73.80	-34.3	6,361	-0.54%	大賣/
2024/07/15	279	75.76	257.5	75.66	75.00	21.4	6,172	0.35%	大買/大賣/
2024/07/12	342.7	74.39	243.4	74.41	74.50	99.3	5,798	1.71%	大買/大賣/
2024/07/11	177.7	72.86	269.7	72.52	71.60	-92	5,226	-1.76%	大買/大賣/
2024/07/10	286.5	71.32	253.8	71.41	71.20	32.7	4,822	0.68%	大買/大賣/
2024/07/09	310.5	67.47	222.5	67.34	67.20	88	4,320	2.04%	大買/大賣/
2024/07/08	350.3	68.20	286.9	68.34	69.80	63.4	3,805	1.67%	大買/大賣/
2024/07/05	271.3	62.17	424.6	61.85	63.50	-153.4	3,146	-4.87%	大買/大賣/鉅額交易
2024/07/04	126.2	58.23	130	58.32	57.80	-3.8	2,546	-0.15%	大買/大賣/
2024/07/03	91.1	56.08	108.3	56.56	57.20	-17.2	2,318	-0.74%	大賣/
2024/07/02	7	54.71	9	54.70	54.70	-2	2,245	-0.09%
2024/07/01	8	54.94	3.1	55.06	54.90	5	2,242	0.22%
2024/06/28	24	55.67	6.9	55.56	55.30	17.1	2,240	0.76%
2024/06/27	18.3	55.79	20.1	56.30	55.60	-1.8	2,251	-0.08%
2024/06/26	9.1	55.17	12	55.28	54.60	-2.9	2,223	-0.13%
2024/06/24	6.3	55.29	9.2	55.35	54.80	-2.9	2,225	-0.13%
2024/06/21	0	56.20	11	56.30	56.00	-11	2,227	-0.49%
2024/06/20	1	56.50	1.1	56.41	56.50	-0.1	2,238	0.00%
2024/06/19	12	56.23	21	56.20	56.30	-9	2,230	-0.40%
2024/06/18	57.2	56.19	28.4	56.67	56.80	28.8	2,210	1.30%
2024/06/17	6	54.62	15	54.76	55.00	-9	2,140	-0.42%
2024/06/14	7	54.71	1.2	54.73	54.60	5.8	2,136	0.27%
2024/06/13	12.1	54.36	2	54.10	54.30	10.1	2,131	0.47%
2024/06/12	3.2	54.42	4	54.50	54.20	-0.8	2,135	-0.04%
2024/06/11	9.2	55.22	11	55.49	55.00	-1.8	2,117	-0.08%
2024/06/07	4.1	56.21	5	56.28	56.30	-0.9	2,116	-0.04%
2024/06/06	11.3	55.84	9	56.20	55.60	2.3	2,124	0.11%
2024/06/05	9.1	57.09	21	56.98	56.70	-11.9	2,116	-0.56%
2024/06/04	3.6	57.72	27.5	57.72	57.80	-23.9	2,114	-1.13%
2024/06/03	44.1	58.63	43.2	58.29	58.00	0.9	2,109	0.04%
2024/05/31	89.3	58.93	58.3	59.04	59.40	31	2,073	1.50%
2024/05/30	228.6	58.35	249.9	58.59	59.00	-21.3	1,949	-1.09%	大買/大賣/
2024/05/29	28.1	54.82	7	55.00	54.50	21.1	1,654	1.27%
2024/05/28	13	55.46	4	55.48	55.30	9	1,685	0.53%
2024/05/27	9.2	55.31	8	55.54	55.60	1.2	1,712	0.07%
2024/05/24	23	54.59	13	54.58	55.10	10	1,771	0.57%
2024/05/23	55.5	56.55	32.3	56.79	55.10	23.2	1,914	1.21%
2024/05/22	38.3	55.80	81.8	55.68	55.60	-43.5	2,028	-2.14%
2024/05/21	7.3	54.67	34.2	55.24	55.20	-26.9	1,998	-1.35%
2024/05/20	2	53.50	1	53.70	53.60	1	1,976	0.05%
2024/05/17	16	53.51	5	53.58	53.50	11	1,979	0.56%
2024/05/16	1.1	53.10	14	53.11	53.00	-12.9	1,998	-0.65%
2024/05/15	37	53.96	22	53.68	53.20	15	2,009	0.75%
2024/05/14	9	53.27	69	53.32	53.10	-60	2,016	-2.97%
2024/05/13	3	52.80	3	52.60	52.80	0	2,024	0.00%
2024/05/10	7	52.17	9.1	52.20	52.40	-2.1	2,055	-0.10%
2024/05/09	16.2	52.25	7	52.70	51.70	9.2	2,055	0.45%
2024/05/08	1	52.70	2	52.70	53.00	-1	2,041	-0.05%
2024/05/07	16.1	53.00	32	53.25	53.20	-15.9	2,040	-0.78%
2024/05/06	5.1	53.76	10	53.91	53.50	-4.9	2,042	-0.24%
2024/05/03	9.2	54.62	35	54.35	54.00	-25.8	2,044	-1.26%
2024/05/02	4	54.23	9	54.78	54.80	-5	2,053	-0.24%
2024/04/30	32	55.77	27	55.56	54.50	5	2,046	0.24%
2024/04/29	34.1	54.78	4	54.78	54.80	30.1	1,987	1.52%
2024/04/26	13	54.42	57	54.14	54.40	-44	1,992	-2.21%
2024/04/25	10.1	54.36	83	54.10	54.10	-72.9	1,977	-3.69%
2024/04/24	174.1	55.12	68.2	54.93	55.20	105.9	1,957	5.41%	大買/鉅額交易
2024/04/23	4	52.70	14	52.67	52.70	-10	1,894	-0.53%
2024/04/22	7	51.99	2	51.60	51.90	5	1,892	0.26%
2024/04/19	26.1	52.42	18.2	52.98	52.60	7.9	1,883	0.42%
2024/04/18	48	54.08	27.3	53.87	53.90	20.7	1,857	1.12%
2024/04/17	18	51.21	5	51.24	51.20	13	1,819	0.71%
2024/04/16	7.2	51.06	2	51.10	50.90	5.2	1,817	0.29%
2024/04/15	1.1	53.57	3	53.20	53.30	-1.9	1,802	-0.11%
2024/04/12	12.2	54.61	11	54.56	54.10	1.2	1,799	0.07%
2024/04/11	15	55.25	17.3	55.22	55.30	-2.3	1,793	-0.13%
2024/04/10	23	54.86	48.3	54.69	55.20	-25.3	1,763	-1.43%
2024/04/09	8	52.88	5	52.64	52.40	3	1,669	0.18%
2024/04/08	1.6	51.63	10	51.40	52.00	-8.4	1,654	-0.51%
2024/04/03	1	52.10	3	52.20	52.40	-2	1,650	-0.12%
2024/04/02	7.6	52.42	12	52.50	52.00	-4.4	1,649	-0.27%
2024/04/01	18.2	52.35	9.2	52.46	52.80	9	1,646	0.55%
2024/03/29	9	50.84	7.3	50.90	50.60	1.7	1,632	0.11%
2024/03/28	5.1	51.46	6.5	51.44	51.30	-1.4	1,631	-0.08%
2024/03/27	7.7	50.58	0	0.00	50.70	7.7	1,634	0.47%
2024/03/26	12.5	50.53	13	50.50	50.50	-0.5	1,663	-0.03%
2024/03/25	7.3	50.88	62	50.83	50.90	-54.7	1,661	-3.29%
2024/03/22	5	51.16	2	51.20	51.60	3	1,665	0.18%
2024/03/21	0.5	51.80	1	51.70	51.50	-0.5	1,669	-0.03%
2024/03/20	4	51.48	6	51.30	51.10	-2	1,686	-0.12%
2024/03/19	11.3	52.39	0	0.00	51.70	11.3	1,712	0.66%
2024/03/18	6	52.02	4	51.93	52.30	2	1,709	0.12%
2024/03/15	37.1	51.87	3	51.30	51.00	34.1	1,720	1.98%
2024/03/14	12	52.89	5	52.84	53.00	7	1,702	0.41%
2024/03/13	11	53.62	9	53.56	52.80	2	1,706	0.12%
2024/03/12	10.1	53.17	35	52.90	53.60	-24.9	1,704	-1.46%
2024/03/11	15	51.65	2	52.10	52.40	13	1,692	0.77%
2024/03/08	33	52.27	2.3	52.46	52.00	30.7	1,684	1.82%
2024/03/07	30.2	52.85	8	52.65	52.50	22.2	1,671	1.33%
2024/03/06	5	53.60	1	53.70	53.60	4	1,654	0.24%
2024/03/05	19.7	54.20	0	0.00	54.10	19.7	1,651	1.19%
2024/03/04	13.1	55.03	9.9	54.84	54.60	3.2	1,631	0.20%
2024/03/01	30.3	55.33	21	55.14	55.20	9.3	1,608	0.58%
2024/02/29	14.6	55.30	12.7	55.67	56.40	2	1,567	0.12%
2024/02/27	38.5	56.09	32.6	56.08	56.00	6	1,517	0.39%
2024/02/26	110.5	56.84	88.2	56.97	57.30	22.3	1,443	1.55%	大買/
2024/02/23	128.6	54.20	89.5	54.16	54.60	39.1	1,284	3.05%	大買/
2024/02/22	57.2	52.44	7	52.46	52.20	50.2	1,048	4.79%
2024/02/21	3.2	51.38	5	51.46	51.50	-1.8	977	-0.19%
2024/02/20	8.4	51.76	1.7	51.65	51.70	6.7	964	0.70%
2024/02/19	8	52.08	4.1	52.11	51.90	4	954	0.41%
2024/02/16	28.1	51.09	6.1	51.10	51.40	22	934	2.36%
2024/02/15	4.9	50.47	58	50.64	50.60	-53.1	913	-5.81%
2024/02/05	6	50.27	1	50.80	50.80	5	889	0.56%
2024/02/02	13.2	51.62	8	51.28	51.10	5.2	870	0.60%
2024/02/01	1	52.80	0	0.00	52.60	1	833	0.12%
2024/01/31	3	52.57	9	52.48	52.50	-6	826	-0.72%
2024/01/30	10.2	52.73	5.1	52.71	52.50	5.1	819	0.62%
2024/01/29	5.1	53.01	16	53.07	53.10	-10.9	813	-1.34%
2024/01/26	2.1	53.46	7	53.66	53.70	-4.9	803	-0.61%
2024/01/25	12	53.42	6	53.97	53.00	6	792	0.76%
2024/01/24	4	54.08	2	54.30	54.40	2	770	0.26%
2024/01/23	3	54.07	5.1	53.93	53.90	-2.1	763	-0.27%
2024/01/22	4.1	53.20	4.1	53.50	53.60	0	748	-0.01%
2024/01/19	15.3	53.48	1	53.60	53.60	14.3	723	1.97%
2024/01/18	5.1	54.04	12.1	53.85	53.50	-7	716	-0.98%
2024/01/17	17.2	54.59	2	54.50	54.20	15.2	706	2.15%
2024/01/16	22	55.52	1	55.60	55.50	21	688	3.05%
2024/01/15	0	56.40	3	56.10	56.50	-3	681	-0.44%
2024/01/12	15.1	56.32	3.1	56.28	56.20	12	687	1.75%
2024/01/11	48.3	55.87	10	55.40	56.20	38.3	687	5.57%
2024/01/10	9.1	56.21	11	56.15	56.20	-1.9	679	-0.28%
2024/01/09	5.1	56.82	1	56.70	56.70	4.1	672	0.61%
2024/01/08	4.1	57.56	4	57.70	57.30	0.1	660	0.02%
2024/01/05	31.4	57.83	3	58.03	57.70	28.4	651	4.37%
2024/01/04	16.5	58.64	7	58.37	58.40	9.5	634	1.49%
2024/01/03	1	59.90	1	59.80	59.50	0	623	0.00%
2024/01/02	6.1	59.62	2	59.35	59.80	4.1	619	0.66%
2023/12/29	4.3	59.71	1	59.90	59.70	3.3	615	0.54%
2023/12/28	0	60.30	3	59.87	59.80	-3	617	-0.49%
2023/12/27	1.2	59.54	1	59.60	59.60	0.2	618	0.03%
2023/12/26	11	60.11	5.2	60.20	60.10	5.8	632	0.92%
2023/12/25	5.1	59.54	3.1	59.64	59.60	2	620	0.31%
2023/12/22	6	59.05	1	59.40	58.90	5	614	0.81%
2023/12/21	34.4	58.71	3	58.93	58.70	31.4	605	5.20%
2023/12/20	23.1	59.49	1	59.80	59.90	22.1	569	3.88%
2023/12/19	22.2	59.79	18	59.90	59.80	4.2	558	0.75%
2023/12/18	8.2	60.53	2	60.65	60.60	6.2	537	1.14%
2023/12/15	10.7	60.77	15	61.06	60.80	-4.3	527	-0.82%
2023/12/14	36.2	60.63	1	60.80	60.50	35.2	509	6.90%
2023/12/13	0	61.60	0	0.00	61.20	0	475	0.00%
2023/12/12	23.2	61.52	14	61.49	61.60	9.2	476	1.94%
2023/12/11	5.1	62.09	1	62.10	62.30	4.1	461	0.89%
2023/12/08	3.4	62.46	2	63.05	62.40	1.4	471	0.29%
2023/12/07	4.1	63.07	0	0.00	63.00	4.1	466	0.88%
2023/12/06	0	0.00	1	63.70	63.90	-1	456	-0.22%
2023/12/05	8.1	63.67	2	64.05	63.40	6.1	452	1.35%
2023/12/04	2	64.25	4	64.43	64.30	-2	443	-0.45%
2023/12/01	3.7	64.44	4.1	64.72	64.80	-0.4	439	-0.09%
2023/11/30	8.1	64.44	0	0.00	64.10	8.1	430	1.89%
2023/11/29	7	64.34	2	64.20	64.00	5	423	1.18%
2023/11/28	0	63.45	0	0.00	63.60	0	421	0.00%
2023/11/27	2.3	63.08	13	63.52	63.00	-10.7	418	-2.57%
2023/11/24	1	63.70	0	0.00	63.90	1	414	0.25%
2023/11/22	0	63.90	2	63.85	63.60	-2	407	-0.49%
2023/11/21	3	63.34	3	63.47	63.50	0	405	0.01%
2023/11/20	3.1	63.41	2	63.30	63.60	1.1	401	0.26%
2023/11/17	0	0.00	4.1	63.16	63.40	-4.1	400	-1.02%
2023/11/16	0.4	63.07	1.5	63.07	63.40	-1.1	401	-0.28%
2023/11/15	0.2	63.20	2	63.20	63.50	-1.8	404	-0.46%
2023/11/14	1.4	62.69	1	62.60	62.70	0.4	416	0.10%
2023/11/13	0.2	63.20	0	0.00	62.90	0.2	421	0.05%
2023/11/10	1	62.10	1	62.20	62.40	0	427	0.00%
2023/11/09	3.1	62.74	1	63.40	62.60	2.1	429	0.49%
2023/11/08	1.1	63.50	1	63.60	63.70	0.1	436	0.03%
2023/11/07	0.1	63.50	3	63.40	63.60	-3	446	-0.66%
2023/11/06	1	63.70	1	63.60	63.50	0	465	0.00%
2023/11/02	0	0.00	2	62.30	62.40	-2	488	-0.41%
2023/11/01	1	62.50	0	0.00	61.80	1	495	0.20%
2023/10/31	3	62.07	3	62.30	61.90	0	499	0.00%
2023/10/26	3	62.33	4	62.20	62.10	-1	516	-0.19%
2023/10/25	4	62.70	0	62.50	62.70	4	519	0.76%
2023/10/23	0	62.40	1	62.00	61.90	-1	531	-0.19%
2023/10/20	6.2	61.79	4	61.80	62.30	2.2	533	0.41%
2023/10/19	5	63.84	1	63.30	63.30	4	532	0.75%
2023/10/18	1	64.60	3	64.97	65.30	-2	529	-0.38%
2023/10/17	0.2	65.50	1	65.40	65.00	-0.8	528	-0.15%
2023/10/16	2	65.50	0.1	66.10	65.40	1.9	545	0.36%
2023/10/13	1	65.50	0	0.00	65.90	1	562	0.18%
2023/10/12	3	65.73	0	0.00	66.00	3	572	0.53%
2023/10/11	1.2	65.99	4	66.08	66.20	-2.8	583	-0.48%
2023/10/06	1	65.10	3.2	65.11	65.10	-2.2	591	-0.37%
2023/10/05	3	65.67	3	65.80	65.40	0	604	0.00%
2023/10/04	5	65.28	1	65.20	65.40	4	634	0.63%
2023/10/03	18	66.96	1	66.60	66.50	17	633	2.68%
2023/10/02	4.1	67.45	29.6	67.17	67.70	-25.5	633	-4.03%
2023/09/28	0	0.00	0.2	64.15	63.90	-0.2	620	-0.03%
2023/09/27	3.2	63.94	2	64.20	63.90	1.2	627	0.19%
2023/09/26	4	64.50	6	64.58	65.00	-2	634	-0.32%
2023/09/25	1	65.60	1	65.80	65.70	0	649	0.00%
2023/09/22	3.2	65.16	3	65.30	65.50	0.2	666	0.02%
2023/09/21	3	66.23	1	66.10	66.00	2	671	0.30%
2023/09/20	5	66.52	36	66.29	66.50	-31	674	-4.59%
2023/09/19	11	66.60	7.2	66.84	66.40	3.8	687	0.55%
2023/09/18	1	66.00	2	66.05	66.00	-1	695	-0.14%
2023/09/15	9	65.73	19	65.87	65.60	-10	702	-1.42%
2023/09/14	21	66.49	0	0.00	66.60	21	703	2.98%
2023/09/13	29	67.53	57.3	67.20	66.60	-28.3	718	-3.94%
2023/09/12	48	65.95	3.2	65.92	66.00	44.8	734	6.10%
2023/09/11	2.2	64.64	0	0.00	64.70	2.2	770	0.29%
2023/09/08	0	65.20	0	0.00	65.10	0	840	0.00%
2023/09/07	0.1	65.50	0	0.00	65.50	0.1	867	0.01%
2023/09/06	2.5	65.34	10.2	65.56	65.20	-7.7	893	-0.86%
2023/09/05	2	66.25	1	66.20	66.10	1	927	0.11%
2023/09/04	5	66.30	1	66.60	66.00	4	934	0.43%
2023/09/01	0	0.00	1	65.60	65.90	-1	942	-0.11%
2023/08/30	4	65.43	1	65.80	65.50	3	950	0.32%
2023/08/28	2	64.20	0	64.60	64.40	2	955	0.21%
2023/08/25	6	65.20	4	64.35	65.00	2	958	0.21%
2023/08/24	2	64.20	0	0.00	64.20	2	958	0.21%
2023/08/23	2	63.65	0.2	63.86	63.90	1.8	959	0.19%
2023/08/22	0	64.00	1	64.70	63.60	-1	966	-0.10%
2023/08/21	1.1	64.03	0	64.30	64.50	1.1	968	0.11%
2023/08/18	6.1	65.37	52	65.40	65.00	-46	966	-4.76%
2023/08/17	0	62.70	2.1	63.12	63.90	-2.1	951	-0.22%
2023/08/16	5	62.50	0	0.00	62.80	5	958	0.52%
2023/08/15	2	62.70	11	62.53	63.00	-9	959	-0.94%
2023/08/14	11.1	62.30	9	62.21	62.40	2.1	963	0.22%
2023/08/11	3	63.00	1.1	63.59	63.70	2	962	0.20%
2023/08/10	28.1	63.03	39	63.11	63.40	-10.9	958	-1.14%
2023/08/09	17.4	64.20	1	64.20	64.10	16.4	943	1.74%
2023/08/08	14	64.87	0	0.00	65.00	14	933	1.50%
2023/08/07	4	65.38	37	65.67	65.40	-33	927	-3.56%
2023/08/04	0	0.00	4	66.18	66.00	-4	932	-0.43%
2023/08/02	10	66.20	1	66.10	66.00	9	930	0.97%
2023/08/01	4.2	66.74	4	67.20	66.60	0.2	921	0.02%
2023/07/31	14.2	67.35	0	0.00	66.70	14.2	920	1.54%
2023/07/28	2	67.50	3.1	67.44	67.50	-1.1	914	-0.12%
2023/07/27	7.1	66.92	1.2	66.92	66.80	6	914	0.65%
2023/07/26	5.2	66.26	1	66.30	66.20	4.2	914	0.46%
2023/07/25	0.1	66.60	1.2	66.79	66.70	-1.1	913	-0.12%
2023/07/24	3.1	66.40	1.9	67.28	66.20	1.1	914	0.13%
2023/07/21	3	67.30	0	0.00	67.10	3	923	0.32%
2023/07/20	6.1	67.71	2	67.90	67.70	4.1	935	0.44%
2023/07/19	7	67.47	5.2	67.25	67.10	1.8	932	0.20%
2023/07/18	12	66.41	10.2	66.76	66.40	1.9	934	0.20%
2023/07/17	6	67.33	7.7	67.54	67.20	-1.7	929	-0.18%
2023/07/14	8.3	67.31	11.1	67.31	67.40	-2.8	923	-0.30%
2023/07/13	10.1	68.09	3.5	68.97	67.80	6.5	921	0.71%
2023/07/12	7.3	68.41	5.1	68.22	68.20	2.2	919	0.24%
2023/07/11	14.5	68.63	9	68.78	68.90	5.5	929	0.59%
2023/07/10	4	70.05	0	0.00	70.00	4	904	0.44%
2023/07/07	5.3	69.99	1	70.20	70.10	4.3	909	0.47%
2023/07/06	15.6	71.08	4.2	71.44	70.70	11.4	907	1.26%
2023/07/05	0.2	71.19	8.2	71.13	70.80	-8	910	-0.88%
2023/07/04	1.2	70.53	4.2	70.51	70.40	-3.1	905	-0.34%
2023/07/03	9.3	70.56	16.2	70.99	70.50	-6.9	898	-0.77%
2023/06/30	17.4	71.90	3	71.54	71.90	14.4	884	1.62%
2023/06/29	3.1	70.57	1	71.00	70.80	2.1	873	0.24%
2023/06/28	6	70.60	1	70.30	70.60	5	876	0.57%
2023/06/27	7	70.69	6	70.68	70.50	1	875	0.11%
2023/06/26	6.2	71.22	4	71.25	71.10	2.2	864	0.26%
2023/06/21	9.4	71.56	7	71.71	72.00	2.4	865	0.28%
2023/06/20	7.5	71.40	1.3	72.02	71.40	6.3	864	0.73%
2023/06/19	8.3	71.93	16.2	71.95	71.70	-7.9	864	-0.91%
2023/06/16	18.6	73.41	12.4	73.24	72.70	6.2	853	0.73%
2023/06/15	17.5	74.30	26	74.21	74.40	-8.5	826	-1.02%
2023/06/14	24.7	75.08	37	74.95	74.80	-12.3	794	-1.55%
2023/06/13	6	72.75	8	72.72	72.90	-2	746	-0.27%
2023/06/12	26.1	72.93	3.3	72.95	72.00	22.8	729	3.13%
2023/06/09	9.2	73.09	17.1	73.41	73.50	-8	714	-1.11%
2023/06/08	9.1	71.68	4	71.53	71.30	5.1	696	0.73%
2023/06/07	3.4	71.06	5	71.56	72.20	-1.6	719	-0.23%
2023/06/06	2	71.31	4	71.45	71.20	-2	730	-0.27%
2023/06/05	4.1	72.53	5	72.78	72.30	-0.9	786	-0.11%
2023/06/02	1	72.10	2	72.30	72.30	-1	796	-0.13%
2023/06/01	2	71.85	0	0.00	72.00	2	804	0.25%
2023/05/31	1	72.20	2	72.30	72.20	-1	813	-0.12%
2023/05/30	0.3	72.00	10.1	71.68	72.00	-9.8	820	-1.19%
2023/05/29	1.2	71.21	0.1	71.20	71.40	1.1	831	0.14%
2023/05/26	7.1	70.74	3.1	70.61	70.60	4	844	0.48%
2023/05/25	13.2	71.57	12	71.51	71.50	1.2	845	0.14%
2023/05/24	2.1	72.49	52	72.10	72.30	-49.9	852	-5.86%
2023/05/23	6	72.50	1.6	72.80	72.40	4.4	874	0.50%
2023/05/22	9.1	72.57	13.2	72.23	72.40	-4.1	882	-0.47%
2023/05/19	6.2	71.56	1	71.90	71.30	5.2	876	0.59%
2023/05/18	8	71.41	1	71.50	71.30	7	879	0.80%
2023/05/17	0.8	71.18	6.4	71.21	71.60	-5.7	885	-0.64%
2023/05/16	1	69.90	7	70.37	70.70	-6	888	-0.68%
2023/05/15	2.3	69.01	1	69.40	69.40	1.3	889	0.15%
2023/05/12	8.2	70.22	2	70.70	69.70	6.2	895	0.69%
2023/05/11	8.2	70.22	2	70.70	69.90	6.2	905	0.69%
2023/05/10	68	71.40	9.2	71.29	71.20	58.8	915	6.42%
2023/05/09	3	69.80	2	70.20	70.00	1	920	0.11%
2023/05/08	3.1	70.44	1	70.70	70.40	2.1	930	0.23%
2023/05/05	3.2	70.31	1.1	70.50	70.30	2.1	959	0.22%
2023/05/04	3	70.07	1	70.40	70.30	2	977	0.20%
2023/05/03	4	70.33	1.2	70.37	70.30	2.8	1,002	0.28%
2023/05/02	1.2	71.04	8.1	71.33	71.00	-6.9	1,024	-0.67%
2023/04/28	16.1	70.05	3	70.13	70.50	13.1	1,078	1.21%
2023/04/27	6	69.07	5.1	69.25	69.20	0.9	1,077	0.08%
2023/04/26	21	68.08	3.1	68.16	68.80	18	1,079	1.67%
2023/04/25	7.5	69.90	7	69.83	69.00	0.5	1,073	0.05%
2023/04/24	11.1	70.33	6.2	70.81	70.60	4.9	1,064	0.46%
2023/04/21	21.3	71.42	3	71.10	70.60	18.3	1,066	1.72%
2023/04/20	2.3	72.40	0	0.00	72.00	2.3	1,072	0.21%
2023/04/19	7.1	73.97	7	73.66	73.40	0.1	1,078	0.00%
2023/04/18	10.1	74.13	11	73.75	73.30	-0.9	1,094	-0.09%
2023/04/17	9.1	74.02	4	73.68	73.70	5.1	1,137	0.45%
2023/04/14	14	74.09	4.5	73.88	74.10	9.5	1,190	0.80%
2023/04/13	1.4	72.95	0	73.04	72.60	1.3	1,217	0.11%
2023/04/12	7	73.11	0	0.00	73.20	7	1,243	0.56%
2023/04/11	4.6	72.97	2.2	73.04	72.80	2.4	1,280	0.19%
2023/04/10	8.1	72.93	3.1	73.19	73.00	5	1,290	0.39%
2023/04/07	14.2	72.00	2	72.20	72.20	12.2	1,281	0.95%
2023/04/06	8.2	71.90	22.3	71.46	71.90	-14.1	1,280	-1.10%
2023/03/31	9.3	72.01	12	71.82	71.90	-2.7	1,288	-0.21%
2023/03/30	1.1	72.43	0	0.00	72.10	1.1	1,292	0.09%
2023/03/29	0	72.10	3.1	72.27	72.30	-3	1,300	-0.23%
2023/03/28	7.6	71.52	1	71.30	71.20	6.6	1,316	0.50%
2023/03/27	2.1	72.26	3	72.20	72.20	-0.9	1,320	-0.07%
2023/03/24	2	73.20	3.4	73.27	73.00	-1.3	1,350	-0.10%
2023/03/23	3	72.67	5	72.68	72.70	-2	1,349	-0.15%
2023/03/22	24	72.38	0	0.00	72.20	24	1,364	1.76%
2023/03/21	4.4	71.39	3	71.47	71.10	1.4	1,405	0.10%
2023/03/20	2	70.81	3	71.03	71.00	-1	1,464	-0.07%
2023/03/17	4	70.90	2	70.70	70.80	2	1,475	0.14%
2023/03/16	11.8	70.58	12	70.80	70.30	-0.2	1,477	-0.02%
2023/03/15	9.1	72.26	3	72.37	71.70	6.1	1,470	0.41%
2023/03/14	7.2	72.04	1	72.20	72.00	6.2	1,486	0.41%
2023/03/13	8.1	72.22	22	72.08	72.80	-13.9	1,495	-0.93%
2023/03/10	31	74.35	12.3	73.88	73.20	18.7	1,505	1.24%
2023/03/09	9.2	74.32	3.1	74.61	74.00	6.1	1,507	0.41%
2023/03/08	63.1	75.54	31.4	75.37	75.40	31.7	1,513	2.09%
2023/03/07	8	73.23	15.4	73.31	73.50	-7.4	1,513	-0.49%
2023/03/06	13	72.88	10	72.89	72.80	3	1,524	0.20%
2023/03/03	20.2	71.82	3.1	71.55	71.70	17.1	1,525	1.12%
2023/03/02	7.9	71.30	1	71.70	71.10	6.9	1,545	0.44%
2023/03/01	6.7	71.86	3	71.60	71.70	3.7	1,542	0.24%
2023/02/24	7.4	72.70	5	73.40	72.40	2.4	1,546	0.15%
2023/02/23	1	72.80	5.1	72.95	72.80	-4.1	1,549	-0.26%
2023/02/22	9.2	72.64	5	72.82	72.50	4.2	1,573	0.27%
2023/02/21	11.5	74.18	1	74.69	73.70	10.5	1,575	0.67%
2023/02/20	0	0.00	13	73.27	73.50	-13	1,573	-0.83%
2023/02/17	2	72.90	8	73.11	72.60	-6	1,605	-0.37%
2023/02/16	8	72.01	11	72.65	72.60	-3	1,670	-0.18%
2023/02/15	4	72.78	4	72.60	72.20	0	1,781	0.00%
2023/02/14	4	71.70	1	71.80	71.60	3	1,841	0.16%
2023/02/13	5	71.92	0	0.00	71.90	5	1,864	0.27%
2023/02/10	7	72.27	8	72.31	72.40	-1	1,901	-0.05%
2023/02/09	18	72.97	23	73.43	72.90	-5	1,908	-0.26%
2023/02/08	5	72.24	5	72.34	72.40	0	1,903	0.00%
2023/02/07	14	72.42	2	72.35	72.40	12	1,897	0.63%
2023/02/06	1	73.21	4	73.45	73.10	-3	1,892	-0.16%
2023/02/03	14.1	73.86	15.2	74.16	73.70	-1.1	1,917	-0.06%
2023/02/02	14	73.07	11	73.20	73.40	3	1,902	0.16%
2023/02/01	29.3	72.76	10	72.96	73.00	19.2	1,924	1.00%
2023/01/31	6	72.20	6.1	72.37	72.00	-0.1	1,916	-0.01%
2023/01/30	14.6	71.77	24.5	72.17	71.60	-9.9	1,917	-0.52%
2023/01/17	10.5	68.06	6	68.28	68.30	4.5	1,910	0.24%
2023/01/16	7.1	68.10	4	68.13	68.40	3.1	1,944	0.16%
2023/01/13	1.1	68.28	18	68.17	68.30	-16.9	2,011	-0.84%
2023/01/12	5	67.96	6	67.68	67.50	-1	2,078	-0.05%
2023/01/11	11	68.04	34	68.24	68.10	-23	2,129	-1.08%
2023/01/10	14.3	67.93	13	68.05	67.80	1.3	2,175	0.06%
2023/01/09	19.2	67.58	11	67.29	67.60	8.2	2,221	0.37%
2023/01/06	10	66.60	4	66.73	67.00	6	2,226	0.27%
2023/01/05	27	66.42	39	67.02	66.30	-12	2,256	-0.53%
2023/01/04	95	66.21	46	65.95	65.70	49	2,250	2.18%
2023/01/03	17.1	66.11	9	66.74	67.00	8.1	2,251	0.36%
2022/12/30	21.1	67.36	19	67.51	67.00	2.1	2,274	0.09%
2022/12/29	40.1	66.78	26	66.78	66.80	14.1	2,311	0.61%
2022/12/28	9.4	69.46	12	69.48	69.10	-2.6	2,325	-0.11%
2022/12/27	4.9	70.87	6.1	70.97	70.60	-1.2	2,379	-0.05%
2022/12/26	4	70.60	11	70.64	70.70	-7	2,424	-0.29%
2022/12/23	9.2	69.84	12	70.08	70.40	-2.8	2,535	-0.11%
2022/12/22	7.2	70.19	7.1	70.73	70.80	0.1	2,615	0.01%
2022/12/21	9	70.65	68	70.58	70.00	-59	2,716	-2.17%
2022/12/20	23.5	71.49	8	71.85	70.50	15.5	2,824	0.55%
2022/12/19	10.3	72.47	5	72.90	72.70	5.3	2,875	0.18%
2022/12/16	15.3	74.31	2	73.90	73.40	13.3	2,918	0.46%
2022/12/15	1.1	76.13	2	76.50	76.10	-0.9	2,919	-0.03%
2022/12/14	3.1	76.27	1	76.30	76.30	2.1	2,938	0.07%
2022/12/13	22.5	76.58	31	76.55	76.20	-8.5	2,997	-0.28%
2022/12/12	49	76.68	47.3	76.50	77.20	1.7	3,025	0.06%
2022/12/09	16	74.56	3.1	74.56	74.10	12.9	3,037	0.42%
2022/12/08	34	73.94	45	73.53	74.10	-11	3,216	-0.34%
2022/12/07	47.4	72.83	40	72.99	72.60	7.4	3,444	0.22%
2022/12/06	44.1	74.43	48	73.92	73.60	-3.9	3,546	-0.11%
2022/12/05	55.2	75.95	21	75.80	75.50	34.2	3,605	0.95%
2022/12/02	32	75.74	61.3	76.13	75.80	-29.3	3,686	-0.79%
2022/12/01	62	75.21	27	75.04	75.00	35	3,694	0.95%
2022/11/30	32.1	74.81	14	74.99	75.00	18.1	3,685	0.49%
2022/11/29	31	75.14	59.4	75.05	75.30	-28.3	3,713	-0.76%
2022/11/28	26	73.19	43.4	73.52	73.40	-17.4	3,765	-0.46%
2022/11/25	12	72.90	23	73.21	72.60	-11	3,804	-0.29%
2022/11/24	29	72.74	32	73.40	72.80	-3	3,860	-0.08%
2022/11/23	6	71.75	42.1	72.00	72.20	-36.1	3,982	-0.91%
2022/11/22	21.5	71.06	28	71.50	71.50	-6.5	4,188	-0.16%
2022/11/21	25.1	71.93	30	72.21	71.50	-4.9	4,266	-0.11%
2022/11/18	57.4	72.52	54.2	72.93	71.70	3.2	4,257	0.08%
2022/11/17	17.1	72.46	14	72.09	72.20	3.1	4,239	0.07%
2022/11/16	43.1	71.72	38	71.95	71.50	5.1	4,242	0.12%
2022/11/15	77.6	71.87	65	71.99	72.10	12.6	4,247	0.30%
2022/11/14	33.1	71.92	65	72.53	73.10	-31.9	4,220	-0.76%
2022/11/11	231.5	72.70	110.2	72.10	71.50	121.3	4,185	2.90%	大買/大賣/鉅額交易
2022/11/10	79.6	76.75	30	76.17	74.60	49.6	4,083	1.22%
2022/11/09	13.2	77.14	41	77.50	77.60	-27.8	4,021	-0.69%
2022/11/08	36.2	77.34	14.1	77.30	76.00	22.1	4,008	0.55%
2022/11/07	16	76.24	18	76.44	76.60	-2	4,009	-0.05%
2022/11/04	9.2	75.48	9.1	75.67	75.70	0.1	4,017	0.00%
2022/11/03	23	75.73	21	75.98	76.00	2	4,018	0.05%
2022/11/02	28.1	76.24	18.1	76.36	76.10	10	4,029	0.25%
2022/11/01	28.1	74.97	18.1	75.34	76.50	10	4,059	0.25%
2022/10/31	8	74.54	12.1	74.77	74.80	-4.1	4,049	-0.10%
2022/10/28	20.2	75.26	15	73.68	73.50	5.2	4,073	0.13%
2022/10/27	30.1	76.43	56	76.61	77.50	-25.9	4,062	-0.64%
2022/10/26	46.1	75.55	48	75.79	75.70	-1.9	4,110	-0.05%
2022/10/25	39	75.82	46.1	76.23	75.90	-7.1	4,158	-0.17%
2022/10/24	25.2	74.95	28.1	75.07	74.80	-2.8	4,229	-0.07%
2022/10/21	26.1	73.35	28.2	73.68	74.00	-2.1	4,204	-0.05%
2022/10/20	46.3	72.45	34	72.83	72.10	12.3	4,139	0.30%
2022/10/19	31.2	75.36	27	74.97	74.60	4.2	4,066	0.10%
2022/10/18	24.4	76.46	29	76.66	76.90	-4.6	4,015	-0.12%
2022/10/17	26.5	77.25	22	77.74	77.80	4.5	4,016	0.11%
2022/10/14	12.2	82.17	13	82.67	81.50	-0.8	3,965	-0.02%
2022/10/13	50.5	81.24	51.1	80.31	79.40	-0.5	3,979	-0.01%
2022/10/12	62	84.07	58	83.96	84.20	4	3,953	0.10%
2022/10/11	15.3	84.22	29	84.08	83.70	-13.7	3,950	-0.35%
2022/10/07	90.6	87.80	65	87.64	87.30	25.6	3,930	0.65%
2022/10/06	54.2	91.30	36	91.27	90.50	18.1	3,886	0.47%
2022/10/05	38.1	92.89	55.4	92.87	92.20	-17.3	3,857	-0.45%
2022/10/04	58.3	92.55	67.1	92.77	92.40	-8.8	3,826	-0.23%
2022/10/03	61.1	91.27	22.4	91.50	90.60	38.8	3,793	1.02%
2022/09/30	139.5	88.61	156.3	89.49	91.50	-16.8	3,754	-0.45%	大買/大賣/
2022/09/29	86.3	92.01	100.7	92.11	91.20	-14.4	3,650	-0.40%
2022/09/28	149.6	92.74	138.1	92.11	90.20	11.5	3,571	0.32%	大買/大賣/
2022/09/27	74.1	91.58	87.6	91.97	93.50	-13.6	3,465	-0.39%
2022/09/26	25.4	89.92	24	89.39	88.20	1.3	3,349	0.04%
2022/09/23	27.3	92.98	26.2	92.01	91.50	1.1	3,295	0.03%
2022/09/22	25.1	93.03	42.1	93.57	94.00	-17	3,260	-0.52%
2022/09/21	27.1	93.21	26	93.23	92.70	1.1	3,239	0.03%
2022/09/20	59	94.46	55.2	95.04	93.70	3.8	3,213	0.12%
2022/09/19	26	92.54	50.2	93.16	92.90	-24.2	3,153	-0.77%
2022/09/16	102.3	93.63	72.1	93.53	92.50	30.3	3,086	0.98%	大買/
2022/09/15	168.1	95.36	200.2	95.27	93.80	-32.1	3,022	-1.06%	大買/大賣/
2022/09/14	212.5	95.63	219.6	95.16	95.00	-7.1	2,843	-0.25%	大買/大賣/
2022/09/13	96.1	91.82	58.5	91.61	92.10	37.6	2,618	1.44%
2022/09/12	42.1	89.91	72.9	90.05	90.30	-30.9	2,510	-1.23%
2022/09/08	92.1	88.82	84.7	88.71	89.50	7.4	2,434	0.31%
2022/09/07	16	84.91	13	85.05	85.60	3	2,340	0.13%
2022/09/06	14	84.81	17.1	85.19	84.40	-3	2,307	-0.13%
2022/09/05	32.1	84.80	24.2	84.42	84.10	7.9	2,287	0.35%
2022/09/02	111.2	89.26	106	88.62	87.60	5.2	2,233	0.23%	大買/大賣/
2022/09/01	21	87.93	28	88.20	88.10	-7	2,120	-0.33%
2022/08/31	52.1	87.34	97.3	87.67	87.80	-45.2	2,064	-2.19%
2022/08/30	116.4	87.98	124	87.88	87.20	-7.6	1,991	-0.38%	大買/大賣/
2022/08/29	109.3	86.27	134.3	85.17	88.00	-25	1,842	-1.36%	大買/大賣/
2022/08/26	65	85.16	32.9	85.07	86.10	32.1	1,628	1.97%
2022/08/25	2	78.40	26	78.40	78.30	-24	1,532	-1.57%
2022/08/24	16	77.77	13	77.68	77.30	3	1,525	0.20%
2022/08/23	10	76.09	24	75.54	76.80	-14	1,515	-0.92%
2022/08/22	26.1	76.69	12.1	75.79	75.50	14	1,508	0.93%
2022/08/19	49	79.35	19	79.46	79.40	30	1,487	2.02%
2022/08/18	11	78.97	39	78.94	79.90	-28	1,474	-1.90%
2022/08/17	3	78.10	11	77.44	77.20	-8	1,445	-0.55%
2022/08/16	7	77.20	7	76.73	77.30	0	1,434	0.00%
2022/08/15	8.1	76.64	2	76.45	76.60	6.1	1,428	0.43%
2022/08/12	21	77.18	6	77.47	76.30	15	1,423	1.05%
2022/08/11	4	77.50	3	78.10	77.60	1	1,384	0.07%
2022/08/10	24	78.12	5	77.80	77.50	19	1,373	1.38%
2022/08/09	14	78.19	16.1	78.57	78.50	-2.1	1,372	-0.15%
2022/08/08	16	77.09	68	76.18	77.60	-52	1,358	-3.83%
2022/08/05	14	79.92	6	80.22	80.20	8	1,330	0.60%
2022/08/04	13.1	80.20	7	80.27	80.00	6.1	1,320	0.46%
2022/08/03	10	81.77	5	82.18	82.20	5	1,284	0.39%
2022/08/02	10	81.01	119.3	80.26	82.00	-109.3	1,265	-8.64%	大賣/鉅額交易
2022/08/01	48	81.46	69	81.28	80.80	-21	1,202	-1.75%
2022/07/29	90.2	78.01	43	79.56	81.40	47.2	1,127	4.18%
2022/07/28	2	75.15	4	74.90	74.70	-2	1,008	-0.20%
2022/07/27	2	74.94	0	0.00	75.10	2	996	0.20%
2022/07/26	1	74.20	1	74.50	73.80	0	986	0.00%
2022/07/25	1	74.20	27.2	73.92	74.80	-26.2	980	-2.67%
2022/07/22	24.2	76.36	4.1	73.86	74.10	20.1	968	2.07%
2022/07/21	1	75.30	11	75.25	74.70	-10	925	-1.08%
2022/07/20	115.4	75.79	16.1	75.87	76.00	99.3	910	10.90%	大買/
2022/07/19	1.1	75.25	5	74.82	74.60	-3.9	882	-0.44%
2022/07/18	4	75.05	11.1	74.10	75.20	-7.1	856	-0.82%
2022/07/15	15	71.63	23	71.95	73.90	-8	821	-0.97%
2022/07/14	7	69.94	8.2	69.26	70.10	-1.2	779	-0.15%
2022/07/13	14	68.76	19	68.84	68.00	-5	759	-0.66%
2022/07/12	10.1	66.56	11	67.12	68.20	-0.9	726	-0.13%
2022/07/11	10	66.62	25	65.47	66.80	-15	698	-2.15%
2022/07/08	4	61.35	17	61.59	62.40	-13	675	-1.93%
2022/07/07	4	59.70	1	59.90	59.90	3	672	0.45%
2022/07/06	1.1	58.82	0	0.00	58.60	1.1	678	0.16%
2022/07/05	0	0.00	1	58.20	59.10	-1	682	-0.15%
2022/07/04	1	59.20	2	59.80	59.10	-1	695	-0.14%
2022/07/01	13	60.34	3	60.00	59.90	10	693	1.45%
2022/06/30	7	61.06	0.1	61.20	61.20	6.9	672	1.03%
2022/06/29	2	63.75	1	63.60	63.30	1	657	0.15%
2022/06/28	3	66.27	0	0.00	66.20	3	655	0.46%
2022/06/27	13	66.88	0	0.00	67.20	13	661	1.97%
2022/06/24	0.1	67.00	1	67.50	66.40	-0.9	652	-0.14%
2022/06/23	5	66.60	2	66.05	66.50	3	643	0.47%
2022/06/22	2	68.90	0.1	68.50	67.20	1.9	630	0.30%
2022/06/21	1	68.82	10	68.85	69.30	-9	623	-1.44%
2022/06/20	5.1	69.62	6	69.64	69.10	-0.9	615	-0.15%
2022/06/17	4	72.48	3	72.37	71.80	1	608	0.16%
2022/06/16	1	74.20	144	74.54	73.20	-143	605	-23.61%	大賣/鉅額交易
2022/06/15	2	73.65	15	73.60	74.90	-13	607	-2.14%
2022/06/14	2	73.20	38	72.54	73.70	-36	604	-5.96%
2022/06/13	0	0.00	2	74.60	73.90	-2	602	-0.33%
2022/06/10	0	0.00	3	75.33	75.80	-3	597	-0.50%
2022/06/09	2.2	74.90	5	75.00	74.90	-2.8	597	-0.48%
2022/06/08	1	74.20	0	74.80	74.10	1	591	0.17%
2022/06/07	0	0.00	5	74.50	74.40	-5	596	-0.84%
2022/06/06	0	74.50	0	0.00	74.30	0	599	0.00%
2022/06/01	1	75.20	0	0.00	75.30	1	645	0.16%
2022/05/31	1.1	75.10	4	75.12	75.40	-3	652	-0.45%
2022/05/30	0	0.00	6	74.98	75.00	-6	645	-0.93%
2022/05/27	1	73.50	1.3	73.95	73.30	-0.3	635	-0.04%
2022/05/26	1	73.20	0	0.00	72.90	1	629	0.16%
2022/05/25	100	73.12	3	73.90	73.70	97	629	15.42%
2022/05/24	3	72.77	2	72.20	72.20	1	633	0.16%
2022/05/23	10	73.29	4	73.65	73.20	6	629	0.95%
2022/05/20	119	73.39	32.1	73.56	73.50	86.9	630	13.77%	大買/
2022/05/19	0	0.00	5	70.24	71.00	-5	618	-0.81%
2022/05/18	2	71.35	3	71.73	71.50	-1	617	-0.16%
2022/05/17	5	70.06	13	70.89	71.10	-8	606	-1.32%
2022/05/16	4	69.30	4	69.58	69.10	0	599	0.00%
2022/05/13	2	69.50	2	70.15	69.90	0	598	0.00%
2022/05/12	8	71.14	7	70.76	69.90	1	591	0.17%
2022/05/11	0	72.80	0	0.00	73.00	0	586	0.00%
2022/05/10	10	72.02	0	0.00	72.50	10	590	1.69%
2022/05/09	1	73.61	0	0.00	73.50	1	589	0.17%
2022/05/06	1	74.60	0	0.00	75.00	1	591	0.17%
2022/05/05	2	75.60	2	76.20	75.80	0	599	0.00%
2022/05/03	0	0.00	2	75.10	75.50	-2	615	-0.32%
2022/04/28	2	74.85	2	75.20	75.30	0	666	0.00%
2022/04/27	2	74.50	1	74.30	74.20	1	681	0.15%
2022/04/26	0	0.00	6	75.55	76.00	-6	677	-0.89%
2022/04/25	2.1	75.70	5	75.50	75.20	-2.9	679	-0.43%
2022/04/22	0.2	77.95	1	78.00	78.00	-0.8	683	-0.12%
2022/04/21	4	79.18	3	79.23	78.60	1	692	0.14%
2022/04/20	2	77.20	4	77.65	77.90	-2	686	-0.29%
2022/04/19	1	76.00	0	0.00	77.00	1	689	0.15%
2022/04/18	2	76.41	2.2	77.62	76.80	-0.2	686	-0.03%
2022/04/15	3	78.20	12.1	78.34	78.20	-9.1	700	-1.30%
2022/04/14	15	78.87	10	79.30	79.30	5	707	0.71%
2022/04/13	1	78.00	3	78.33	78.20	-2	726	-0.28%
2022/04/12	2	77.20	4	77.78	76.80	-2	730	-0.27%
2022/04/11	8	78.89	6	78.85	78.50	2	720	0.28%
2022/04/08	6.1	77.85	4	79.08	78.80	2.1	713	0.29%
2022/04/07	5	79.38	11	78.94	79.10	-6	699	-0.86%
2022/04/01	0	0.00	2	80.70	81.30	-2	700	-0.29%
2022/03/31	0	0.00	2	81.45	81.50	-2	701	-0.28%
2022/03/30	7	80.10	7.2	80.89	80.40	-0.2	698	-0.03%
2022/03/29	0.2	79.50	1	79.90	79.90	-0.8	694	-0.12%
2022/03/28	0	77.50	1	77.90	78.00	-1	688	-0.15%
2022/03/25	0	78.30	0	0.00	78.00	0	697	0.00%
2022/03/24	1	78.20	3	78.30	78.40	-2	697	-0.29%
2022/03/23	3.1	79.14	1	79.40	79.30	2.1	695	0.31%
2022/03/22	1	78.10	2	78.20	78.70	-1	696	-0.14%
2022/03/21	3	77.13	21	77.39	77.50	-18	693	-2.59%
2022/03/18	16.1	75.44	7	75.07	76.20	9.1	692	1.32%
2022/03/17	20	75.96	7	76.00	76.10	13	693	1.87%
2022/03/16	2	75.05	1	74.70	75.10	1	696	0.14%
2022/03/15	5	74.80	4	74.80	74.80	1	699	0.14%
2022/03/14	1	76.00	12	76.08	76.80	-11	702	-1.57%
2022/03/10	10	77.06	10	77.18	76.80	0	706	0.00%
2022/03/09	16	73.96	6	75.52	75.50	10	703	1.42%
2022/03/08	3.2	73.44	5	73.14	73.00	-1.8	709	-0.25%
2022/03/07	8	77.00	1.4	76.88	76.60	6.6	683	0.97%
2022/03/04	3	79.03	0	0.00	78.80	3	667	0.45%
2022/03/03	1	80.10	1	80.10	80.20	0	668	0.00%
2022/03/02	1	79.90	0	0.00	80.00	1	678	0.15%
2022/03/01	0	0.00	1	80.40	80.50	-1	690	-0.14%
2022/02/25	1.1	79.33	0	0.00	79.30	1.1	703	0.15%
2022/02/24	17.1	79.91	0	0.00	79.30	17.1	710	2.41%
2022/02/23	7	80.72	5	80.88	80.80	2	709	0.29%
2022/02/22	5	80.68	2	80.95	80.80	3	715	0.42%
2022/02/21	3.1	81.25	10	81.52	81.80	-6.9	714	-0.96%
2022/02/18	8.1	81.33	5.3	81.72	81.40	2.8	719	0.39%
2022/02/17	3	82.64	5	82.72	81.90	-2	722	-0.27%
2022/02/16	2	82.25	15	82.03	82.30	-13	732	-1.77%
2022/02/15	7	81.49	1	81.70	81.40	6	741	0.81%
2022/02/14	16	81.07	8	81.60	81.40	8	751	1.07%
2022/02/11	9	82.00	1.2	82.14	82.30	7.8	764	1.02%
2022/02/10	1	84.40	1	83.80	83.30	0	759	0.00%
2022/02/09	22.1	83.85	1	84.40	84.40	21.1	759	2.78%
2022/02/08	3.1	83.13	2	83.25	83.10	1.1	757	0.15%
2022/02/07	5.2	82.34	3	82.67	83.10	2.2	774	0.28%
2022/01/26	9.1	82.06	8	82.09	82.40	1.1	778	0.13%
2022/01/25	3	81.70	4	81.98	81.80	-1	801	-0.12%
2022/01/24	9.1	81.78	8	82.71	83.20	1.1	796	0.14%
2022/01/21	9.7	84.33	4	84.15	83.80	5.6	773	0.73%
2022/01/20	13.1	85.80	3	85.64	85.90	10	750	1.34%
2022/01/19	4.1	86.80	0	0.00	86.60	4.1	744	0.55%
2022/01/18	1.2	88.16	1.1	88.93	87.50	0.1	766	0.02%
2022/01/17	7	86.30	6.1	87.00	88.50	0.9	762	0.12%
2022/01/14	7	86.59	5	86.90	87.30	2	754	0.26%
2022/01/13	1	88.10	0.1	88.30	88.10	0.9	749	0.12%
2022/01/12	6	88.13	0	0.00	88.00	6	749	0.80%
2022/01/11	4.1	88.62	3	88.67	88.50	1.1	748	0.15%
2022/01/10	8	88.64	2	89.40	89.40	6	744	0.81%
2022/01/07	6	90.40	6	90.43	90.00	0	729	0.00%
2022/01/06	21	92.23	11	92.55	91.50	10	725	1.38%
2022/01/05	5	91.28	14.2	91.56	91.50	-9.2	697	-1.32%
2022/01/04	4	90.93	3	91.30	90.80	1	693	0.14%
2022/01/03	9.5	90.54	0	0.00	90.60	9.5	692	1.37%
2021/12/30	1	90.40	12.1	90.61	91.30	-11.1	690	-1.61%
2021/12/29	2.2	90.72	0	0.00	90.60	2.2	691	0.32%
2021/12/28	11	90.29	6.5	90.75	91.00	4.5	695	0.65%
2021/12/24	10	91.14	1	91.20	90.80	9	706	1.27%
2021/12/23	3	91.07	3.5	91.35	90.90	-0.5	707	-0.07%
2021/12/22	4	91.10	3	91.30	91.00	1	727	0.14%
2021/12/21	2.1	91.29	10	90.89	91.60	-7.9	730	-1.08%
2021/12/20	3	89.80	1	89.90	89.90	2	727	0.28%
2021/12/17	7	90.29	2	90.40	90.30	5	729	0.69%
2021/12/16	5	90.02	0	0.00	90.10	5	725	0.69%
2021/12/15	6	90.00	1	90.50	90.20	5	728	0.69%
2021/12/14	3	90.47	1.5	90.53	90.20	1.5	729	0.21%
2021/12/13	1	90.81	2.4	91.54	90.80	-1.3	728	-0.18%
2021/12/10	0	0.00	4	90.60	90.90	-4	724	-0.55%
2021/12/09	7	90.50	1	90.50	90.50	6	720	0.83%
2021/12/08	4	91.38	3	91.23	91.10	1	720	0.14%
2021/12/07	4	90.20	1	90.80	90.90	3	750	0.40%
2021/12/06	3	90.30	0	0.00	90.50	3	750	0.40%
2021/12/03	2	90.90	0	91.00	91.10	2	760	0.26%
2021/12/02	5	90.58	3	90.37	90.90	2	764	0.26%
2021/12/01	1.5	92.05	4.1	91.67	92.50	-2.7	763	-0.35%
2021/11/30	2	90.85	3.1	91.41	92.20	-1.1	770	-0.14%
2021/11/29	11.4	89.22	3	89.97	90.00	8.4	769	1.09%
2021/11/26	2	90.85	2	91.10	91.00	0	763	0.00%
2021/11/25	5.1	91.74	3	91.40	91.40	2.1	758	0.28%
2021/11/24	9.1	92.12	4	92.30	92.20	5.1	749	0.69%
2021/11/23	11.1	93.52	0	0.00	93.30	11.1	737	1.51%
2021/11/22	5	94.40	3.4	94.98	94.90	1.6	734	0.22%
2021/11/19	2	94.25	5.5	94.50	94.00	-3.5	732	-0.48%
2021/11/18	3	93.77	1	94.70	94.00	2	729	0.27%
2021/11/17	0.5	94.30	8	94.39	94.50	-7.5	729	-1.03%
2021/11/16	3	93.33	3	93.73	93.40	0	731	0.00%
2021/11/15	8	93.75	5	94.78	94.10	3	735	0.41%
2021/11/12	6	93.87	2	95.45	93.90	4	735	0.54%
2021/11/11	2	94.95	12	94.75	95.00	-10	735	-1.36%
2021/11/10	9	93.87	16	93.86	94.30	-7	731	-0.96%
2021/11/09	0	0.00	3	95.77	95.90	-3	729	-0.41%
2021/11/08	5.2	96.40	2	96.00	95.70	3.2	734	0.43%
2021/11/05	19.4	97.45	0	0.00	97.60	19.4	737	2.63%
2021/11/04	2.1	97.82	7.1	98.03	98.40	-5.1	774	-0.65%
2021/11/03	3.1	97.03	5	96.76	96.70	-1.9	758	-0.25%
2021/11/02	17.3	97.04	29.1	96.86	96.70	-11.8	751	-1.57%
2021/11/01	25	95.04	23	95.22	95.30	2	739	0.27%
2021/10/29	2	93.65	10.1	93.65	93.70	-8.1	731	-1.11%
2021/10/28	2.4	94.12	1	94.40	94.30	1.4	739	0.19%
2021/10/27	7	94.39	1	93.90	94.30	6	745	0.81%
2021/10/26	29.1	94.09	30.2	94.45	94.70	-1.1	744	-0.14%
2021/10/25	4	92.13	11	92.23	91.90	-7	728	-0.96%
2021/10/22	6	90.38	10	90.42	90.80	-4	744	-0.54%
2021/10/21	3	91.50	0	0.00	91.20	3	765	0.39%
2021/10/20	3	91.27	12	91.79	91.80	-9	775	-1.16%
2021/10/19	4	91.28	13	91.17	91.30	-9	777	-1.16%
2021/10/18	8	89.81	1	91.20	89.60	7	788	0.89%
2021/10/15	1	90.20	1	90.70	90.90	0	877	0.00%
2021/10/14	1	89.30	0	90.30	90.00	1	886	0.11%
2021/10/13	1	89.50	0	0.00	89.70	1	901	0.12%
2021/10/12	3	89.90	10	89.59	89.50	-7	912	-0.77%
2021/10/08	13	89.15	2	89.25	88.40	11	917	1.20%
2021/10/07	0	89.40	3	89.90	89.40	-3	936	-0.32%
2021/10/06	1	88.00	1	89.00	88.10	0	957	0.00%
2021/10/05	3	86.93	2	88.20	89.10	1	1,003	0.10%
2021/10/04	3	87.83	1	88.50	86.90	2	1,020	0.20%
2021/10/01	8	88.94	8.1	89.01	88.50	-0.1	1,041	-0.01%
2021/09/30	6	88.93	5.1	90.51	91.00	0.9	1,068	0.09%
2021/09/29	16.2	89.55	8	89.55	89.10	8.2	1,067	0.77%
2021/09/28	5.4	92.15	0	0.00	91.80	5.4	1,064	0.51%
2021/09/27	10	93.31	8	93.83	93.70	2	1,069	0.19%
2021/09/24	9	93.24	0	0.00	93.00	9	1,088	0.83%
2021/09/23	0	0.00	1	94.20	93.30	-1	1,120	-0.09%
2021/09/22	9	93.71	2	93.30	93.20	7	1,164	0.60%
2021/09/17	0	95.80	1	96.60	96.30	-1	1,221	-0.08%
2021/09/16	3	95.57	0	0.00	95.80	3	1,350	0.22%
2021/09/15	1	96.90	7	97.03	97.00	-6	1,468	-0.41%
2021/09/14	0	0.00	4	96.13	96.50	-4	1,578	-0.25%
2021/09/13	4	95.57	4	95.33	95.20	0	1,614	0.00%
2021/09/10	15	96.82	20	96.71	96.10	-5	1,640	-0.30%
2021/09/09	2	91.75	0.1	92.30	92.10	1.9	1,621	0.12%
2021/09/08	17	93.42	4	92.80	92.00	13	1,622	0.80%
2021/09/07	6	94.88	1	94.81	94.90	5	1,618	0.31%
2021/09/06	2	96.70	4	97.20	96.40	-2	1,637	-0.12%
2021/09/03	0	0.00	2	96.50	96.50	-2	1,678	-0.12%
2021/09/02	2.2	95.02	4	96.05	96.00	-1.8	1,750	-0.10%
2021/09/01	6	95.38	6	95.95	95.90	0	1,753	0.00%
2021/08/31	2	94.30	10	95.28	95.80	-8	1,755	-0.46%
2021/08/30	1	95.00	5	95.00	94.90	-4	1,756	-0.23%
2021/08/27	2	94.50	6	94.65	95.00	-4	1,762	-0.23%
2021/08/26	9	94.83	1	95.00	94.60	8	1,764	0.45%
2021/08/25	0	0.00	15.2	96.29	96.80	-15.2	1,766	-0.86%
2021/08/23	2.2	93.22	4	93.88	95.00	-1.9	1,775	-0.10%
2021/08/20	9	92.48	3	92.67	92.20	6	1,777	0.34%
2021/08/19	8	93.21	5	93.92	93.50	3	1,779	0.17%
2021/08/18	7	93.74	5	93.74	94.50	2	1,785	0.11%
2021/08/17	2	92.45	2	91.80	92.10	0	1,798	0.00%
2021/08/16	8	93.35	7	93.07	92.50	1	1,795	0.06%
2021/08/13	3	95.77	13	95.98	95.50	-10	1,795	-0.56%
2021/08/12	14	93.73	2	94.85	94.70	12	1,791	0.67%
2021/08/11	3	94.47	1	94.30	94.00	2	1,801	0.11%
2021/08/10	24.9	94.48	6	94.60	94.50	18.9	1,809	1.04%
2021/08/09	10	97.63	0	98.00	97.00	10	1,807	0.55%
2021/08/06	5.1	99.28	1	99.00	99.00	4.1	1,833	0.22%
2021/08/05	9.1	100.10	16	100.11	99.60	-6.9	1,875	-0.37%
2021/08/04	1	97.60	2	97.50	97.70	-1	1,927	-0.05%
2021/08/03	3.2	97.89	2	98.75	97.70	1.2	1,976	0.06%
2021/08/02	7	96.90	2	97.80	98.20	5	1,986	0.25%
2021/07/30	9	98.57	5	98.88	97.30	4	2,001	0.20%
2021/07/29	5	97.50	3	97.83	97.60	2	2,012	0.10%
2021/07/28	14	96.89	12	96.23	97.10	2	2,014	0.10%
2021/07/27	24	99.44	4	98.98	98.60	20	2,051	0.97%
2021/07/26	13.1	100.62	4	101.00	100.50	9.1	2,064	0.44%
2021/07/23	12	101.63	3	102.67	101.00	9	2,068	0.44%
2021/07/22	11	102.95	9.3	103.27	102.00	1.7	2,081	0.08%
2021/07/21	49	104.79	40.2	104.17	103.50	8.8	2,089	0.42%
2021/07/20	16	99.97	26.1	100.00	100.00	-10	2,023	-0.50%
2021/07/19	14.1	100.38	12.2	101.38	101.50	1.9	2,054	0.09%
2021/07/16	17	101.97	8	102.00	101.50	9	2,104	0.43%
2021/07/15	2.6	102.54	3.3	103.18	103.00	-0.7	2,137	-0.03%
2021/07/14	13.1	101.85	15	101.47	101.00	-1.9	2,157	-0.09%
2021/07/13	7	104.36	31	104.02	103.50	-24	2,182	-1.10%
2021/07/12	34.3	104.44	17	103.97	103.50	17.3	2,171	0.80%
2021/07/09	13	108.58	7	108.93	108.00	6	2,140	0.28%
2021/07/08	20	110.63	20	110.43	110.50	0	2,157	0.00%
2021/07/07	27	109.22	33.1	110.26	110.50	-6.1	2,157	-0.28%
2021/07/06	6	107.33	5	107.60	107.50	1	2,191	0.05%
2021/07/05	18	108.61	26	109.08	108.50	-8	2,221	-0.36%
2021/07/02	16	106.44	14	105.43	107.00	2	2,226	0.09%
2021/07/01	16	105.69	17.2	105.53	105.00	-1.1	2,250	-0.05%
2021/06/30	33.5	108.12	14	107.32	107.50	19.5	2,271	0.86%
2021/06/29	25	111.68	23	111.78	111.00	2	2,284	0.09%
2021/06/28	42.1	112.43	40.4	112.31	114.00	1.7	2,256	0.07%
2021/06/25	64	112.79	101.5	113.63	112.00	-37.5	2,233	-1.68%	大賣/
2021/06/24	52	109.58	55.6	109.91	110.00	-3.5	2,135	-0.17%
2021/06/23	58	106.43	77.5	106.31	109.00	-19.5	2,046	-0.95%
2021/06/22	36	102.06	105.7	101.34	100.50	-69.7	1,992	-3.50%	大賣/
2021/06/21	10	99.64	20.1	100.13	100.50	-10.1	2,005	-0.50%
2021/06/18	12.1	98.17	26	97.94	98.90	-14	2,029	-0.69%
2021/06/17	6	96.10	8	96.74	97.00	-2	2,087	-0.10%
2021/06/16	12.1	96.64	19	96.86	97.00	-6.9	2,100	-0.33%
2021/06/15	30.1	96.73	8	96.23	96.80	22.1	2,124	1.04%
2021/06/11	46.1	99.15	20.1	99.07	98.20	26	2,107	1.23%
2021/06/10	30	98.22	54.1	98.13	99.10	-24.1	2,063	-1.17%
2021/06/09	7	94.40	4	95.00	94.00	3	1,993	0.15%
2021/06/08	1	95.50	11	94.95	94.90	-10	1,996	-0.50%
2021/06/07	23	93.59	12.3	94.11	93.30	10.8	2,019	0.53%
2021/06/04	3	94.70	15.3	95.22	94.90	-12.3	2,058	-0.60%
2021/06/03	8.1	94.57	3	95.00	94.40	5.1	2,101	0.24%
2021/06/02	0	0.00	7	94.77	94.80	-7	2,143	-0.33%
2021/06/01	6	95.03	2	94.80	94.70	4	2,151	0.19%
2021/05/31	9.1	94.24	15	95.22	93.90	-5.9	2,165	-0.27%
2021/05/28	4	93.35	4	93.20	92.60	0	2,174	0.00%
2021/05/27	10	91.99	6	92.08	92.00	4	2,208	0.18%
2021/05/26	7.1	91.35	1	91.60	91.10	6.1	2,234	0.27%
2021/05/25	28	93.33	32	94.32	92.50	-4	2,245	-0.18%
2021/05/24	5	90.86	7	90.94	91.50	-2	2,246	-0.09%
2021/05/21	8	91.41	18.5	90.76	91.60	-10.5	2,271	-0.46%
2021/05/20	6	88.55	8	88.54	89.00	-2	2,331	-0.09%
2021/05/19	13.1	86.17	8	87.33	87.50	5.1	2,370	0.21%
2021/05/18	4	87.60	15	86.21	88.10	-11	2,389	-0.46%
2021/05/17	32	81.84	37	82.61	82.80	-5	2,421	-0.21%
2021/05/14	14.3	88.10	10	89.08	87.00	4.3	2,456	0.18%
2021/05/13	18.5	85.65	24	86.36	88.00	-5.5	2,511	-0.22%
2021/05/12	23.9	90.50	43	89.87	89.00	-19.1	2,567	-0.75%
2021/05/11	25.1	95.17	48.1	96.20	93.30	-23	2,528	-0.91%
2021/05/10	21	99.90	19	99.55	99.30	2	2,521	0.08%
2021/05/07	16	100.06	19.1	99.96	100.50	-3.1	2,587	-0.12%
2021/05/06	23	96.87	19	97.13	97.30	4	2,692	0.15%
2021/05/05	16	98.04	21.1	97.68	96.60	-5.1	2,989	-0.17%
2021/05/04	20.7	97.74	27.1	97.07	97.60	-6.4	3,064	-0.21%
2021/05/03	14	101.29	17	101.79	100.50	-3	3,043	-0.10%
2021/04/29	7	103.36	12	103.29	103.50	-5	3,042	-0.16%
2021/04/28	5.3	102.90	6	102.83	102.50	-0.7	3,081	-0.02%
2021/04/27	23.2	103.22	3.4	104.15	103.50	19.8	3,126	0.63%
2021/04/26	44.1	103.69	14.3	103.68	104.00	29.9	3,145	0.95%
2021/04/23	41.3	104.57	13	104.96	104.00	28.3	3,172	0.89%
2021/04/22	28.7	105.78	11	106.14	105.00	17.7	3,236	0.55%
2021/04/21	28.4	107.87	3.5	108.29	108.50	24.9	3,363	0.74%
2021/04/20	9.2	108.63	20.2	109.33	110.50	-11	3,374	-0.33%
2021/04/19	23.2	108.94	19	109.08	109.00	4.2	3,434	0.12%
2021/04/16	10	111.00	13.3	111.15	110.50	-3.3	3,454	-0.10%
2021/04/15	14	111.93	18	112.72	111.50	-4	3,599	-0.11%
2021/04/14	30.5	110.69	38.2	111.10	112.50	-7.7	3,689	-0.21%
2021/04/13	29.3	111.99	27.1	113.19	112.50	2.2	3,914	0.06%
2021/04/12	74.8	113.26	20.4	115.33	111.00	54.5	4,282	1.27%
2021/04/09	21	116.60	30.1	117.03	117.00	-9.1	4,324	-0.21%
2021/04/08	7.1	115.51	220.1	115.78	116.00	-213	4,300	-4.95%	大賣/鉅額交易
2021/04/07	10.5	115.52	7	116.36	117.00	3.5	4,282	0.08%
2021/04/06	4	116.00	31.1	117.13	116.50	-27.1	4,293	-0.63%
2021/04/01	29	116.83	56.2	117.53	114.00	-27.2	4,281	-0.63%
2021/03/31	3	114.50	18.1	115.19	116.00	-15.1	4,257	-0.35%
2021/03/30	110.2	116.43	33.2	116.01	115.00	77	4,288	1.80%	大買/
2021/03/29	104	114.47	61.1	114.14	114.50	42.9	4,268	1.01%	大買/
2021/03/26	6	111.67	22.1	112.75	112.50	-16.1	4,265	-0.38%
2021/03/25	47.2	113.45	37.3	114.02	110.50	9.9	4,334	0.23%
2021/03/24	9	114.83	22.2	114.82	114.00	-13.1	4,344	-0.30%
2021/03/23	41	112.70	28.1	113.30	114.00	12.9	4,355	0.30%
2021/03/22	12	110.96	38.1	110.15	112.50	-26.1	4,360	-0.60%
2021/03/19	62.2	107.67	13.4	106.89	107.00	48.9	4,401	1.11%
2021/03/18	15	108.10	25.3	108.28	108.50	-10.3	4,423	-0.23%
2021/03/17	5	110.20	6	110.50	109.50	-1	4,611	-0.02%
2021/03/16	6.1	109.42	6.1	109.84	110.00	0	4,647	0.00%
2021/03/15	35	109.23	5	110.00	109.00	30	4,721	0.64%
2021/03/12	6	108.17	9	108.83	109.50	-3	4,765	-0.06%
2021/03/11	11.1	107.73	7	108.50	108.00	4.1	4,908	0.08%
2021/03/10	49.1	109.56	44	110.27	107.50	5.1	5,168	0.10%
2021/03/09	20.2	106.99	29.1	107.35	107.50	-8.9	5,211	-0.17%
2021/03/08	19.2	110.95	30.6	110.33	109.00	-11.4	5,196	-0.22%
2021/03/05	9.3	111.84	10	112.55	113.00	-0.7	5,167	-0.01%
2021/03/04	5.5	112.99	8.1	113.07	113.50	-2.6	5,167	-0.05%
2021/03/03	6.1	112.74	34	112.84	114.50	-27.9	5,170	-0.54%
2021/03/02	23.1	114.35	15.2	115.45	113.00	7.8	5,188	0.15%
2021/02/26	9.5	113.71	10	115.10	116.00	-0.5	5,239	-0.01%
2021/02/25	11	115.27	8.2	115.16	115.00	2.8	5,236	0.05%
2021/02/24	9	115.39	7.4	115.30	115.00	1.6	5,220	0.03%
2021/02/23	20	115.58	31.5	115.85	115.50	-11.5	5,201	-0.22%
2021/02/22	62.9	115.44	38	116.66	117.50	24.9	5,183	0.48%
2021/02/19	50.9	116.15	24	116.35	116.00	26.9	5,128	0.52%
2021/02/18	28	118.75	18	119.55	118.50	10	5,090	0.20%
2021/02/17	45.1	119.63	22	119.53	120.00	23.1	5,073	0.46%
2021/02/05	51.4	120.39	40.8	119.99	119.00	10.6	5,091	0.21%
2021/02/04	51.9	119.72	76	119.56	120.00	-24.1	5,029	-0.48%
2021/02/03	68.5	120.81	104	120.44	118.50	-35.5	4,958	-0.72%	大賣/
2021/02/02	10.1	116.51	14	116.61	116.00	-3.9	4,894	-0.08%
2021/02/01	32.1	114.00	34.5	113.69	113.50	-2.4	4,912	-0.05%
2021/01/29	94.1	118.35	110.7	117.74	115.00	-16.6	4,878	-0.34%	大賣/
2021/01/28	110.5	120.79	114.5	121.01	119.50	-4	4,799	-0.08%	大買/大賣/
2021/01/27	246.1	125.86	329.3	125.41	125.00	-83.2	4,685	-1.78%	大買/大賣/
2021/01/26	88.1	120.45	86.1	120.32	119.00	2.1	4,379	0.05%
2021/01/25	17	117.32	32	117.45	117.50	-15	4,311	-0.35%
2021/01/22	62	117.78	36	118.13	119.00	26	4,302	0.60%
2021/01/21	59.2	118.50	114	119.39	119.00	-54.9	4,282	-1.28%	大賣/
2021/01/20	90.2	116.66	59.5	116.66	115.00	30.7	4,245	0.72%
2021/01/19	69.2	120.07	29	120.78	118.50	40.2	4,208	0.96%
2021/01/18	85.2	118.29	56.5	118.70	119.50	28.7	4,185	0.69%
2021/01/15	167.1	122.18	148.5	122.20	120.50	18.6	4,171	0.44%	大買/大賣/
2021/01/14	145.1	123.87	117.5	124.37	125.00	27.6	4,089	0.67%	大買/大賣/
2021/01/13	25.3	120.80	37	121.49	120.50	-11.7	3,908	-0.30%
2021/01/12	70.1	120.02	102	120.56	119.00	-31.9	3,862	-0.83%	大賣/
2021/01/11	66.3	119.94	35.1	120.52	120.00	31.3	3,791	0.82%
2021/01/08	122	121.39	118.7	122.52	121.00	3.3	3,750	0.09%	大買/大賣/
2021/01/07	62.4	120.74	54.7	120.53	120.50	7.7	3,609	0.21%
2021/01/06	248.1	122.07	234.4	121.42	118.50	13.7	3,523	0.39%	大買/大賣/
2021/01/05	278.7	121.10	325.5	120.82	120.50	-46.8	3,289	-1.42%	大買/大賣/
2021/01/04	52	111.26	101	112.37	114.50	-49	2,900	-1.69%	大賣/
2020/12/31	6	104.75	5	104.70	104.50	1	2,794	0.04%
2020/12/30	3	104.00	19.1	104.37	104.50	-16.1	2,784	-0.58%
2020/12/29	45	104.88	16	105.27	104.00	29	2,777	1.05%
2020/12/28	20	105.95	44	105.89	107.00	-24	2,734	-0.88%
2020/12/25	26.1	104.16	9	104.67	103.50	17.1	2,715	0.63%
2020/12/24	33	105.20	33	105.56	104.50	0	2,706	0.00%
2020/12/23	39	102.64	32	103.16	103.00	7	2,686	0.26%
2020/12/22	29.1	104.19	35.2	103.99	103.50	-6.1	2,723	-0.23%
2020/12/21	68	104.57	40	104.59	104.50	28	2,752	1.02%
2020/12/18	30.5	107.12	37	108.28	108.50	-6.5	2,659	-0.24%
2020/12/17	69	106.93	46	107.65	108.50	23	2,598	0.89%
2020/12/16	40	107.41	50.2	107.92	108.50	-10.2	2,559	-0.40%
2020/12/15	165.7	109.84	143	107.64	105.00	22.7	2,504	0.91%	大買/大賣/
2020/12/14	66.5	112.77	68.2	112.92	112.50	-1.7	2,395	-0.07%
2020/12/11	216.8	114.84	158.1	114.56	114.50	58.6	2,366	2.48%	大買/大賣/
2020/12/10	35.2	108.69	41	109.39	108.50	-5.8	2,163	-0.27%
2020/12/09	28.1	110.20	43	110.23	109.00	-14.9	2,122	-0.70%
2020/12/08	52.1	108.48	59.1	107.98	108.00	-7	2,057	-0.34%
2020/12/07	102.1	109.87	106.1	109.95	110.50	-4	2,045	-0.20%	大買/大賣/
2020/12/04	261.3	106.42	270	107.60	109.50	-8.7	1,908	-0.46%	大買/大賣/
2020/12/03	41	100.12	42.4	100.34	101.50	-1.4	1,624	-0.08%
2020/12/02	12	98.19	23	98.04	97.60	-11	1,551	-0.71%
2020/12/01	11	97.18	65	97.08	96.90	-54	1,552	-3.48%
2020/11/30	11	98.09	6	98.88	98.20	5	1,571	0.32%
2020/11/27	15	98.78	5	98.80	98.60	10	1,611	0.62%
2020/11/26	22	98.96	20	99.15	99.90	2	1,663	0.12%
2020/11/25	77	100.39	62.1	100.54	99.20	14.9	1,652	0.90%
2020/11/24	4.1	97.50	15	97.39	97.30	-10.9	1,676	-0.65%
2020/11/23	4	96.55	10	96.81	96.50	-6	1,683	-0.36%
2020/11/20	8	96.38	1	96.20	96.50	7	1,718	0.41%
2020/11/19	27	96.47	19.1	96.65	96.00	8	1,718	0.46%
2020/11/18	2	96.20	46.1	96.11	96.10	-44.1	1,713	-2.57%
2020/11/17	12	95.51	4.1	96.16	95.70	7.9	1,720	0.46%
2020/11/16	23	94.92	31	95.36	95.50	-8	1,737	-0.46%
2020/11/13	76	96.29	76	96.42	95.50	0	1,728	0.00%
2020/11/12	5	94.66	59	94.61	94.60	-54	1,683	-3.21%
2020/11/11	5	94.50	18	94.51	94.70	-13	1,694	-0.77%
2020/11/10	19	94.11	26	94.25	93.60	-7	1,723	-0.41%
2020/11/09	34.1	93.42	51.4	93.22	92.40	-17.3	1,696	-1.02%
2020/11/06	3	91.30	7.8	91.37	91.50	-4.8	1,656	-0.29%
2020/11/05	3	91.13	4	90.83	90.40	-1	1,657	-0.06%
2020/11/04	6.1	90.08	16	90.26	90.80	-9.9	1,670	-0.60%
2020/11/03	2	88.95	15.8	88.67	88.90	-13.8	1,663	-0.83%
2020/11/02	8	86.83	4.3	86.83	87.00	3.7	1,677	0.22%
2020/10/30	6	88.43	13	88.44	88.00	-7	1,674	-0.42%
2020/10/29	7	88.27	3	87.97	88.50	4	1,678	0.24%
2020/10/28	13	89.77	5	89.60	89.20	8	1,676	0.48%
2020/10/27	39	90.03	3	90.33	90.10	36	1,704	2.11%
2020/10/26	47.1	91.23	2	91.10	91.10	45.1	1,682	2.68%
2020/10/23	16	90.72	27	91.84	92.70	-11	1,684	-0.65%
2020/10/22	41	91.49	14	91.66	90.50	27	1,680	1.61%
2020/10/21	28	91.68	2	91.80	91.60	26	1,695	1.54%
2020/10/20	27	92.24	2	91.95	92.00	25	1,693	1.48%
2020/10/19	44	92.82	16	93.26	92.60	28	1,707	1.64%
2020/10/16	9	94.26	10	94.73	94.10	-1	1,698	-0.06%
2020/10/15	14.1	93.07	3	93.17	93.00	11.1	1,700	0.65%
2020/10/14	7	93.39	3	93.83	92.90	4	1,699	0.24%
2020/10/13	9	92.76	2	93.05	93.00	7	1,688	0.41%
2020/10/12	4	95.13	5	95.98	95.70	-1	1,672	-0.06%
2020/10/08	24	96.63	0	0.00	96.40	24	1,681	1.43%
2020/10/07	2	96.75	2	96.50	96.40	0	1,704	0.00%
2020/10/06	1	97.20	3	96.83	97.10	-2	1,728	-0.12%
2020/10/05	3	95.47	4	95.73	95.90	-1	1,758	-0.06%
2020/09/30	1	94.80	9	94.63	94.70	-8	1,785	-0.45%
2020/09/29	8.1	92.78	10	93.09	93.60	-1.9	1,807	-0.11%
2020/09/28	4.1	91.16	8.2	91.03	91.00	-4.1	1,883	-0.22%
2020/09/25	33	90.18	8	90.81	89.70	25	1,890	1.32%
2020/09/24	13	94.58	6	95.60	93.20	7	1,871	0.37%
2020/09/23	0	0.00	6.1	99.93	99.10	-6.1	1,847	-0.33%
2020/09/22	5	100.30	6	100.50	100.50	-1	1,853	-0.05%
2020/09/21	13	101.54	22	101.91	101.00	-9	1,863	-0.48%
2020/09/18	2	100.50	16	100.53	100.50	-14	1,878	-0.75%
2020/09/17	5	100.30	2	100.00	99.80	3	1,892	0.16%
2020/09/16	4	100.88	22	100.68	100.00	-18	1,896	-0.95%
2020/09/15	8	100.69	11.1	100.85	99.90	-3.1	1,910	-0.16%
2020/09/14	0	0.00	7	99.30	99.30	-7	1,919	-0.36%
2020/09/11	4	98.78	9	98.40	98.80	-5	1,964	-0.25%
2020/09/10	26	98.91	2	97.80	97.70	24	1,971	1.22%
2020/09/09	1	100.01	7	100.06	100.00	-6	1,995	-0.30%
2020/09/08	6	101.08	3	101.17	101.50	3	2,115	0.14%
2020/09/07	12	102.42	5	102.00	101.50	7	2,247	0.31%
2020/09/04	17	101.91	16	102.50	103.00	1	2,381	0.04%
2020/09/03	17	104.65	34	104.51	105.50	-17	2,422	-0.70%
2020/09/02	42	105.17	15	105.53	105.00	27	2,564	1.05%
2020/09/01	27	106.56	30	106.33	107.00	-3	2,544	-0.12%
2020/08/31	19	104.55	20	104.90	104.50	-1	2,495	-0.04%
2020/08/28	48	106.27	65.5	105.78	104.50	-17.5	2,530	-0.69%
2020/08/27	24	102.58	28	103.05	102.50	-4	2,466	-0.16%
2020/08/26	13	100.08	23	100.50	102.00	-10	2,445	-0.41%
2020/08/25	7	98.26	10	98.58	98.00	-3	2,421	-0.12%
2020/08/24	9	98.08	3	98.30	98.40	6	2,456	0.24%
2020/08/21	6	98.30	40	98.00	98.70	-34	2,471	-1.38%
2020/08/20	30	96.30	8	95.71	94.20	22	2,468	0.89%
2020/08/19	2	100.00	10	100.85	99.90	-8	2,453	-0.33%
2020/08/18	30.2	100.31	37	101.14	99.50	-6.9	2,456	-0.28%
2020/08/17	22	99.20	15	100.13	99.30	7	2,454	0.29%
2020/08/14	13	98.77	31.1	99.85	99.90	-18.1	2,471	-0.73%
2020/08/13	13	98.09	13	97.64	96.60	0	2,480	0.00%
2020/08/12	2.2	97.80	4	97.63	97.20	-1.9	2,494	-0.07%
2020/08/11	6	97.08	10	97.27	97.80	-4	2,510	-0.16%
2020/08/10	12	95.87	1	96.20	95.90	11	2,526	0.44%
2020/08/07	1	97.80	5	97.84	97.90	-4	2,535	-0.16%
2020/08/06	11.2	98.69	30	98.59	98.30	-18.8	2,557	-0.73%
2020/08/05	21	96.94	13	96.94	97.40	8	2,623	0.30%
2020/08/04	15.1	96.46	31	96.52	96.70	-15.9	2,647	-0.60%
2020/08/03	15	94.01	7	94.56	93.70	8	2,645	0.30%
2020/07/31	41	93.57	23	94.82	95.40	18	2,679	0.67%
2020/07/30	6	95.88	6	96.30	96.10	0	2,681	0.00%
2020/07/29	11	95.47	3	95.83	95.30	8	2,732	0.29%
2020/07/28	14	95.88	15	95.98	95.20	-1	2,772	-0.04%
2020/07/27	35.4	98.34	41	98.25	96.90	-5.6	2,876	-0.20%
2020/07/24	30	101.75	6	101.33	100.50	24	2,857	0.84%
2020/07/23	29	103.03	61	103.45	102.00	-32	2,884	-1.11%
2020/07/22	54.1	102.75	4	102.88	102.00	50.1	2,876	1.74%
2020/07/21	8	102.06	16	102.69	103.50	-8	2,872	-0.28%
2020/07/20	4	100.00	3	100.30	100.50	1	2,884	0.03%
2020/07/17	7	100.64	2	101.50	101.00	5	2,888	0.17%
2020/07/16	5	102.10	5	102.20	102.50	0	2,925	0.00%
2020/07/15	20	101.18	16	101.75	101.00	4	2,936	0.14%
2020/07/14	28	100.71	18	100.89	100.00	10	2,985	0.33%
2020/07/13	18	102.19	11.1	102.10	103.00	6.9	3,030	0.23%
2020/07/10	19	100.82	22	101.14	100.00	-3	3,128	-0.10%
2020/07/09	26	104.37	9	106.94	103.00	17	3,146	0.54%
2020/07/08	40	106.16	22	106.68	105.50	18	3,137	0.57%
2020/07/07	80.1	109.10	83	108.50	107.00	-3	3,122	-0.09%
2020/07/06	15	106.30	29	107.28	105.50	-14	3,093	-0.45%
2020/07/03	29	106.33	37	105.55	105.00	-8	3,141	-0.25%
2020/07/02	42	104.77	23	105.07	104.50	19	3,169	0.60%
2020/07/01	11	102.68	16	102.63	102.50	-5	3,167	-0.16%
2020/06/30	13	101.35	11	101.36	101.00	2	3,181	0.06%
2020/06/29	20	101.20	9	101.00	100.00	11	3,205	0.34%
2020/06/24	6	105.42	6	105.08	106.00	0	3,235	0.00%
2020/06/23	5	105.10	2	106.00	105.00	3	3,392	0.09%
2020/06/22	2	104.50	9	105.78	106.00	-7	3,556	-0.20%
2020/06/19	17	107.85	13	108.08	106.00	4	3,648	0.11%
2020/06/18	31	109.18	38	108.57	107.50	-7	3,771	-0.19%
2020/06/17	19	107.21	12	107.42	107.50	7	3,793	0.18%
2020/06/16	49	108.06	45	108.18	107.00	4	3,837	0.10%
2020/06/15	137	110.38	147	109.57	106.00	-10	3,829	-0.26%	大買/大賣/
2020/06/12	152	106.57	153	107.06	110.00	-1	3,716	-0.03%	大買/大賣/
2020/06/11	126.4	105.67	116	105.54	103.50	10.4	3,607	0.29%	大買/大賣/
2020/06/10	69	102.46	46	103.20	101.50	23	3,493	0.66%
2020/06/09	104	103.24	128.1	103.67	102.50	-24.1	3,501	-0.69%	大買/大賣/
2020/06/08	24.2	98.59	16	98.61	97.20	8.2	3,380	0.24%
2020/06/05	12.2	99.58	16	99.35	99.40	-3.8	3,363	-0.11%
2020/06/04	45.6	99.88	45	100.21	100.00	0.6	3,388	0.02%
2020/06/03	27	97.34	53.1	97.10	98.00	-26.1	3,374	-0.77%
2020/06/02	13	95.18	29	95.11	94.40	-16	3,354	-0.48%
2020/06/01	11	93.86	31	94.05	94.30	-20	3,350	-0.60%
2020/05/29	29.1	93.08	17	93.06	92.70	12.1	3,381	0.36%
2020/05/28	28	95.28	12	96.53	94.70	16	3,352	0.48%
2020/05/27	17	95.35	4	95.33	95.00	13	3,353	0.39%
2020/05/26	14.1	96.04	15	96.31	95.80	-0.9	3,374	-0.03%
2020/05/25	22	94.49	17	94.78	95.00	5	3,377	0.15%
2020/05/22	14	96.89	11	96.86	95.60	3	3,380	0.09%
2020/05/21	12	98.27	9	98.79	98.90	3	3,388	0.09%
2020/05/20	18	97.93	35.1	97.07	98.50	-17.1	3,367	-0.51%
2020/05/19	6	93.88	12	93.66	95.50	-6	3,376	-0.18%
2020/05/18	6	92.65	38	92.22	92.00	-32	3,419	-0.94%
2020/05/15	35	93.13	6.2	92.69	92.10	28.8	3,405	0.85%
2020/05/14	17	95.63	20	95.31	93.90	-3	3,387	-0.09%
2020/05/13	32	96.42	22	96.29	97.00	10	3,393	0.29%
2020/05/12	44	97.74	349	97.67	97.20	-305	3,378	-9.03%	大賣/鉅額交易
2020/05/11	67	95.08	31	95.73	95.20	36	3,320	1.08%
2020/05/08	31	96.45	12	96.45	96.20	19	3,287	0.58%
2020/05/07	27	96.92	38	97.11	97.40	-11	3,279	-0.34%
2020/05/06	29.1	94.11	95	94.66	95.00	-65.9	3,281	-2.01%
2020/05/05	115	94.17	223.4	93.81	92.80	-108.4	3,261	-3.32%	大買/大賣/鉅額交易
2020/05/04	94	92.14	35	91.87	92.40	59	3,284	1.80%
2020/04/30	477	92.18	156.1	93.36	95.40	320.9	3,293	9.74%	大買/大賣/鉅額交易
2020/04/29	36.1	86.96	25	87.19	86.80	11.1	3,189	0.35%
2020/04/28	26	87.02	43	87.13	86.80	-17	3,204	-0.53%
2020/04/27	12	84.80	44	85.20	85.20	-32	3,226	-0.99%
2020/04/24	43	84.07	12	83.84	83.70	31	3,222	0.96%
2020/04/23	33	85.48	36	85.51	85.00	-3	3,233	-0.09%
2020/04/22	25	81.71	12	82.33	82.50	13	3,208	0.41%
2020/04/21	50	83.97	135.5	83.85	82.30	-85.5	3,252	-2.63%	大賣/
2020/04/20	47	86.03	31	86.04	85.80	16	3,259	0.49%
2020/04/17	29	86.72	60	87.07	86.70	-31	3,273	-0.95%
2020/04/16	73	86.53	90	86.58	86.50	-17	3,287	-0.52%
2020/04/15	84.1	86.90	83.1	87.34	89.00	1	3,298	0.03%
2020/04/14	38	82.42	34	82.76	83.90	4	3,343	0.12%
2020/04/13	32	80.63	14	80.19	79.80	18	3,389	0.53%
2020/04/10	20	81.50	23	81.70	81.90	-3	3,519	-0.09%
2020/04/09	164	83.38	115	83.05	81.40	49	3,612	1.36%	大買/大賣/
2020/04/08	47.1	81.58	75	81.27	83.00	-27.9	3,560	-0.78%
2020/04/07	27.5	77.27	66	77.78	78.00	-38.5	3,487	-1.10%
2020/04/06	47	76.01	47	75.59	75.40	0	3,430	0.00%
2020/04/01	48.1	76.30	41	76.41	76.50	7.1	3,404	0.21%
2020/03/31	53	77.57	64	76.41	76.10	-11	3,388	-0.32%
2020/03/30	100	77.34	83	77.58	77.90	17	3,371	0.50%
2020/03/27	239	80.82	167.2	80.48	79.30	71.8	3,367	2.13%	大買/大賣/
2020/03/26	174	74.34	146	74.52	75.50	28	3,198	0.88%	大買/大賣/
2020/03/25	141	71.27	111	71.78	71.20	30	3,033	0.99%	大買/大賣/
2020/03/24	172	68.81	515	67.14	68.80	-343	2,935	-11.68%	大買/大賣/鉅額交易
2020/03/23	39	74.07	29	75.04	72.90	10	2,812	0.36%
2020/03/20	33	81.51	46	81.86	81.00	-13	2,809	-0.46%
2020/03/19	37	82.82	25	85.44	80.10	12	2,751	0.44%
2020/03/18	9.5	88.06	7	88.69	88.90	2.5	2,707	0.09%
2020/03/17	17	87.11	13	88.08	88.10	4	2,690	0.15%
2020/03/16	10	91.76	20	91.90	90.60	-10	2,664	-0.38%
2020/03/13	26	89.71	36	90.46	93.00	-10	2,640	-0.38%
2020/03/12	30	97.56	38	96.85	96.30	-8	2,564	-0.31%
2020/03/11	20	103.28	13	105.19	101.50	7	2,509	0.28%
2020/03/10	19	101.32	20	102.30	103.50	-1	2,490	-0.04%
2020/03/09	25	105.28	25	104.60	104.50	0	2,443	0.00%
2020/03/06	32	110.55	9	109.94	110.00	23	2,387	0.96%
2020/03/05	10	112.95	14	113.36	113.50	-4	2,358	-0.17%
2020/03/04	58.1	112.61	16	112.47	112.00	42.1	2,348	1.79%
2020/03/03	21	116.81	20	117.08	116.00	1	2,303	0.04%
2020/03/02	12	114.33	10	115.15	115.00	2	2,310	0.09%
2020/02/27	45	116.93	14	118.71	115.50	31	2,285	1.36%
2020/02/26	18	120.31	8	121.19	120.00	10	2,245	0.45%
2020/02/25	10	120.25	26	120.88	121.50	-16	2,228	-0.72%
2020/02/24	24.1	120.65	5	121.20	120.50	19.1	2,212	0.86%
2020/02/21	9	123.33	13	123.69	124.00	-4	2,187	-0.18%
2020/02/20	27	124.26	46	124.27	125.00	-19	2,169	-0.88%
2020/02/19	20	121.78	46	121.61	123.50	-26	2,107	-1.23%
2020/02/18	5	117.50	5	117.70	117.00	0	2,042	0.00%
2020/02/17	11	118.00	2	118.00	118.00	9	2,041	0.44%
2020/02/14	11	119.14	86	118.93	120.00	-75	2,030	-3.69%
2020/02/13	29	116.53	13	116.96	116.00	16	2,001	0.80%
2020/02/12	24	116.88	30	117.55	118.00	-6	1,995	-0.30%
2020/02/11	15	117.80	18	117.83	118.00	-3	1,974	-0.15%
2020/02/10	25	114.90	21	115.31	117.00	4	1,971	0.20%
2020/02/07	47	118.20	23	118.33	117.00	24	1,956	1.23%
2020/02/06	23	121.83	30	122.48	122.00	-7	1,914	-0.36%
2020/02/05	83	125.36	61	124.78	123.00	22	1,891	1.16%
2020/02/04	37	122.59	70	122.82	123.00	-33	1,812	-1.82%
2020/02/03	80	116.63	23	117.09	116.00	57	1,746	3.26%
2020/01/31	52	118.63	44	118.90	120.00	8	1,716	0.47%
2020/01/30	32	115.98	38	116.93	117.00	-6	1,713	-0.35%
2020/01/20	9	122.22	0	0.00	122.50	9	1,692	0.53%
2020/01/17	25	123.86	17	123.91	123.00	8	1,725	0.46%
2020/01/16	8	122.25	2	122.75	122.50	6	1,854	0.32%
2020/01/15	64	122.52	90	123.66	122.50	-26	1,848	-1.41%
2020/01/14	36	122.58	46	123.50	122.00	-10	1,798	-0.56%
2020/01/13	22	121.05	23	121.39	121.00	-1	1,754	-0.06%
2020/01/10	69	121.62	36	121.54	121.50	33	1,726	1.91%
2020/01/09	95	126.61	64	127.54	124.00	31	1,658	1.87%
2020/01/08	131	126.97	175	127.29	125.50	-44	1,591	-2.77%	大買/大賣/
2020/01/07	76	125.06	72	125.07	126.00	4	1,438	0.28%
2020/01/06	125	124.53	119.5	124.40	123.00	5.5	1,351	0.41%	大買/大賣/
2020/01/03	92.5	119.66	112	120.14	121.00	-19.5	1,218	-1.60%	大賣/
2020/01/02	5	116.70	14	116.64	116.50	-9	1,125	-0.80%
2019/12/31	10	115.05	8	115.69	115.00	2	1,140	0.18%
2019/12/30	8	116.25	13	116.50	115.50	-5	1,191	-0.42%
2019/12/27	5	114.30	2	115.25	114.50	3	1,189	0.25%
2019/12/26	23	115.17	5	115.80	114.50	18	1,186	1.52%
2019/12/25	39	118.09	25	118.06	116.50	14	1,182	1.18%
2019/12/24	59	119.01	57	118.53	116.50	2	1,172	0.17%
2019/12/23	7	114.71	0	0.00	114.50	7	1,115	0.63%
2019/12/20	13	115.81	18	116.00	115.00	-5	1,115	-0.45%
2019/12/19	9	116.61	45	116.54	116.50	-36	1,117	-3.22%
2019/12/18	43	116.41	16	116.25	116.00	27	1,113	2.43%
2019/12/17	36.1	115.99	47	116.03	117.00	-11	1,096	-1.00%
2019/12/16	3	113.50	9	113.39	113.50	-6	1,030	-0.58%
2019/12/13	10.1	112.59	7	113.93	111.50	3.1	1,025	0.30%
2019/12/12	7	113.14	11	113.36	113.00	-4	1,012	-0.40%
2019/12/11	2	111.75	0	0.00	112.00	2	1,007	0.20%
2019/12/10	9.2	112.16	3.1	112.98	112.00	6.1	1,004	0.61%
2019/12/09	10	113.75	21.1	113.31	113.50	-11.1	1,002	-1.11%
2019/12/06	5.1	111.60	0	0.00	111.50	5.1	998	0.51%
2019/12/05	2	112.50	5	112.90	112.00	-3	1,003	-0.30%
2019/12/04	1	111.50	1	112.50	112.00	0	1,012	0.00%
2019/12/03	4	111.75	5	112.10	112.50	-1	1,029	-0.10%
2019/12/02	11	111.82	4	111.63	111.50	7	1,033	0.68%
2019/11/29	23	113.80	8	113.56	114.00	15	1,042	1.44%
2019/11/28	5	113.40	4	113.75	113.00	1	1,054	0.09%
2019/11/27	31	113.87	33	113.86	114.00	-2	1,112	-0.18%
2019/11/26	0	0.00	2	111.00	111.50	-2	1,132	-0.18%
2019/11/25	2	110.50	1	110.50	110.50	1	1,179	0.08%
2019/11/22	2	110.50	1	111.00	110.50	1	1,188	0.08%
2019/11/21	3	110.33	4	111.00	110.50	-1	1,195	-0.08%
2019/11/20	2	111.75	8	111.81	111.50	-6	1,198	-0.50%
2019/11/19	4	110.38	1	111.50	111.00	3	1,204	0.25%
2019/11/18	6	111.75	3	112.00	110.50	3	1,218	0.25%
2019/11/15	1	110.50	6	110.67	110.50	-5	1,220	-0.41%
2019/11/14	11	111.23	3	110.50	110.50	8	1,225	0.65%
2019/11/13	5	112.80	1	113.00	112.50	4	1,227	0.33%
2019/11/12	3	113.33	6	113.25	113.00	-3	1,248	-0.24%
2019/11/11	10	113.20	14	112.93	112.50	-4	1,270	-0.31%
2019/11/08	11	114.00	6	113.83	114.50	5	1,303	0.38%
2019/11/07	7	113.36	22	113.68	113.00	-15	1,302	-1.15%
2019/11/06	11	112.95	1	114.50	112.50	10	1,302	0.77%
2019/11/05	7	114.36	7	114.64	114.00	0	1,308	0.00%
2019/11/04	8	113.62	13	114.19	114.00	-5	1,327	-0.38%
2019/11/01	2	113.00	2	113.25	113.00	0	1,333	0.00%
2019/10/31	2	113.00	7	113.21	113.00	-5	1,355	-0.37%
2019/10/30	1	113.50	14	114.21	113.50	-13	1,357	-0.96%
2019/10/29	11	114.45	69	114.30	114.50	-58	1,376	-4.21%
2019/10/28	63	114.71	65	115.18	112.00	-2	1,358	-0.15%
2019/10/25	77	114.29	70	114.51	114.50	7	1,325	0.53%
2019/10/24	85	112.39	198.4	112.34	115.50	-113.4	1,298	-8.73%	大賣/鉅額交易
2019/10/23	3	105.33	20	105.55	105.50	-17	1,174	-1.45%
2019/10/22	16	104.81	5	105.40	105.00	11	1,173	0.94%
2019/10/21	7	104.93	1	105.00	105.50	6	1,190	0.50%
2019/10/18	10	105.85	2	106.25	106.00	8	1,224	0.65%
2019/10/17	7	105.43	0	0.00	105.50	7	1,215	0.58%
2019/10/16	49	105.97	5	107.20	106.00	44	1,213	3.63%
2019/10/15	20	106.50	10.4	106.33	107.00	9.6	1,205	0.79%
2019/10/14	5	104.70	1	104.50	104.50	4	1,226	0.33%
2019/10/09	27	104.89	8	104.50	104.50	19	1,232	1.54%
2019/10/08	39	106.10	2	106.50	106.00	37	1,246	2.97%
2019/10/07	26.1	107.04	15	107.03	107.00	11.1	1,256	0.88%
2019/10/04	119.1	108.60	78	109.18	108.50	41.1	1,272	3.23%	大買/
2019/10/03	4	114.38	5	114.90	114.50	-1	1,220	-0.08%
2019/10/02	3	115.00	7	115.07	115.50	-4	1,222	-0.33%
2019/10/01	4	114.75	2.1	114.76	115.00	1.9	1,230	0.15%
2019/09/27	7	115.00	12	115.50	114.50	-5	1,252	-0.40%
2019/09/26	1	114.00	6.1	114.66	114.50	-5.1	1,309	-0.39%
2019/09/25	14	113.50	3	114.67	114.00	11	1,322	0.83%
2019/09/24	3	115.33	15.3	114.75	115.50	-12.3	1,377	-0.89%
2019/09/23	51	114.03	72	114.89	113.50	-21	1,406	-1.49%
2019/09/20	3	112.17	20	112.60	112.00	-17	1,418	-1.20%
2019/09/19	5	111.60	5	112.70	112.00	0	1,422	0.00%
2019/09/18	4	111.50	17	112.00	112.50	-13	1,441	-0.90%
2019/09/17	11.1	111.18	2	111.25	111.00	9.1	1,445	0.63%
2019/09/16	6	111.67	2	112.25	112.00	4	1,475	0.27%
2019/09/12	14	112.43	10	113.20	112.50	4	1,501	0.27%
2019/09/11	5	112.40	14	113.04	113.00	-9	1,531	-0.59%
2019/09/10	16	110.56	6	110.92	111.50	10	1,558	0.64%
2019/09/09	17	109.97	1	110.00	110.00	16	1,561	1.02%
2019/09/06	26.1	111.33	37	111.22	111.00	-11	1,582	-0.69%
2019/09/05	22.1	112.84	5	113.50	112.00	17.1	1,632	1.05%
2019/09/04	3	115.00	8	115.19	114.50	-5	1,623	-0.31%
2019/09/03	17.1	115.08	8	114.63	114.00	9.1	1,636	0.55%
2019/09/02	10	117.40	4	116.88	116.50	6	1,637	0.37%
2019/08/30	26	116.62	28	116.63	116.00	-2	1,625	-0.12%
2019/08/29	49	114.62	34	114.88	114.50	15	1,570	0.96%
2019/08/28	22	112.59	61	111.36	114.00	-39	1,542	-2.53%
2019/08/27	14	107.86	9	108.22	107.50	5	1,505	0.33%
2019/08/26	4	105.63	4	106.25	106.50	0	1,511	0.00%
2019/08/23	6	107.50	5	108.50	108.00	1	1,517	0.07%
2019/08/22	20	109.55	11	108.59	108.50	9	1,521	0.59%
2019/08/21	16	108.91	25	108.80	110.00	-9	1,537	-0.59%
2019/08/20	14	106.82	8	106.63	106.50	6	1,525	0.39%
2019/08/19	3	105.67	3	105.83	105.50	0	1,530	0.00%
2019/08/16	18	105.44	8	105.38	105.00	10	1,537	0.65%
2019/08/15	10	104.10	3	104.50	105.00	7	1,560	0.45%
2019/08/14	21	106.93	3	107.50	106.00	18	1,583	1.14%
2019/08/13	21	105.86	23	108.17	108.00	-2	1,591	-0.13%
2019/08/12	11	108.91	4	108.75	108.00	7	1,588	0.44%
2019/08/08	22	110.00	15	110.07	110.50	7	1,618	0.43%
2019/08/07	7	108.93	1	109.50	109.00	6	1,657	0.36%
2019/08/06	6	106.08	25	108.80	110.50	-19	1,717	-1.11%
2019/08/05	9	109.61	7	109.14	108.00	2	1,748	0.11%
2019/08/02	18	108.22	12	109.25	111.00	6	1,808	0.33%
2019/08/01	4	109.63	2	110.00	109.50	2	1,950	0.10%
2019/07/31	8	109.00	9	110.33	109.50	-1	2,060	-0.05%
2019/07/30	10	109.60	3	110.83	108.50	7	2,063	0.34%
2019/07/29	7.4	110.27	2	110.00	110.00	5.4	2,056	0.26%
2019/07/26	9	110.39	10	111.35	112.50	-1	2,054	-0.05%
2019/07/25	10	110.10	19	109.87	112.00	-9	2,052	-0.44%
2019/07/24	7	110.79	7	111.14	110.50	0	2,031	0.00%
2019/07/23	19	112.16	10	111.85	110.50	9	2,028	0.44%
2019/07/22	36	113.10	43	114.03	114.00	-7	2,008	-0.35%
2019/07/19	5	111.80	4	111.63	111.50	1	1,977	0.05%
2019/07/18	4	111.75	0	0.00	111.00	4	1,977	0.20%
2019/07/17	5	112.90	9	113.39	112.00	-4	1,974	-0.20%
2019/07/16	8	113.75	13	114.38	114.00	-5	1,965	-0.25%
2019/07/15	8	112.75	2	113.25	113.50	6	1,936	0.31%
2019/07/12	9	110.89	11	111.68	113.00	-2	1,921	-0.10%
2019/07/11	20	112.78	11	112.45	112.00	9	1,894	0.48%
2019/07/10	7	109.00	16	110.19	112.00	-9	1,870	-0.48%
2019/07/09	11	106.86	6	107.50	107.50	5	1,863	0.27%
2019/07/08	4	107.13	17	107.26	108.50	-13	1,860	-0.70%
2019/07/05	5	106.10	7	107.36	107.00	-2	1,866	-0.11%
2019/07/04	18	107.64	29	107.83	107.00	-11	1,879	-0.59%
2019/07/03	25	109.90	41.9	109.55	108.50	-16.9	1,855	-0.91%
2019/07/02	13	106.54	4	107.38	107.00	9	1,812	0.50%
2019/07/01	24.1	106.75	51.2	107.03	107.50	-27.2	1,819	-1.49%
2019/06/28	8	99.28	27	100.06	101.50	-19	1,774	-1.07%
2019/06/27	5	97.96	10.1	98.18	98.20	-5.1	1,743	-0.29%
2019/06/26	4	95.53	6	96.40	95.60	-2	1,726	-0.12%
2019/06/25	12	95.67	3	95.20	95.00	9	1,719	0.52%
2019/06/24	4	97.53	2	97.60	97.60	2	1,706	0.12%
2019/06/21	30	97.31	31	97.57	97.00	-1	1,717	-0.06%
2019/06/20	7.1	96.05	1	95.60	96.40	6.1	1,717	0.36%
2019/06/19	39	96.08	51	96.04	96.00	-12	1,748	-0.69%
2019/06/18	21	94.80	37	94.70	94.60	-16	1,740	-0.92%
2019/06/17	4	92.83	34	93.11	93.60	-30	1,732	-1.73%
2019/06/14	26	93.78	40	93.31	93.00	-14	1,733	-0.81%
2019/06/13	107	94.66	124	94.37	93.60	-17	1,734	-0.98%	大買/大賣/
2019/06/12	25	91.95	1	92.70	91.60	24	1,713	1.40%
2019/06/11	11	90.72	14	91.46	91.90	-3	1,741	-0.17%
2019/06/10	53	90.53	12	90.17	90.20	41	1,784	2.30%
2019/06/06	0	0.00	1.1	91.88	91.70	-1.1	1,805	-0.06%
2019/06/05	6.3	92.19	7	93.04	91.50	-0.7	1,832	-0.04%
2019/06/04	5	91.54	11	91.77	92.20	-6	1,865	-0.32%
2019/06/03	6	91.30	2	90.80	91.00	4	1,861	0.21%
2019/05/31	6	92.30	8	92.40	92.00	-2	1,867	-0.11%
2019/05/30	20	91.54	7	91.30	91.20	13	1,877	0.69%
2019/05/29	6	92.80	6	92.88	93.20	0	1,890	0.00%
2019/05/28	10	94.08	11	93.55	93.60	-1	1,896	-0.05%
2019/05/27	18	91.48	16	91.47	91.50	2	1,886	0.11%
2019/05/24	37	90.98	22	91.32	91.50	15	1,888	0.79%
2019/05/23	18	90.46	53	90.71	91.90	-35	1,890	-1.85%
2019/05/22	84	92.30	73	92.39	91.60	11	1,904	0.58%
2019/05/21	48	92.31	76	91.86	93.70	-28	1,891	-1.48%
2019/05/20	52	86.54	49	87.02	88.70	3	1,859	0.16%
2019/05/17	90	87.21	50	86.62	86.20	40	1,840	2.17%
2019/05/16	65	90.96	67	90.91	90.10	-2	1,812	-0.11%
2019/05/15	59	90.77	42	90.68	91.30	17	1,806	0.94%
2019/05/14	132	86.13	55	86.35	87.20	77	1,811	4.25%	大買/
2019/05/13	92.2	90.50	53	89.95	88.60	39.2	1,760	2.23%
2019/05/10	151	92.54	68	92.53	92.10	83	1,722	4.82%	大買/
2019/05/09	251	95.77	208	94.67	93.80	43	1,658	2.59%	大買/大賣/
2019/05/08	188.2	101.63	143	102.95	102.00	45.2	1,497	3.02%	大買/大賣/
2019/05/07	49	110.29	11.3	110.13	109.50	37.7	1,399	2.69%
2019/05/06	9	111.33	32.5	111.05	111.50	-23.5	1,383	-1.70%
2019/05/03	8	113.00	14	113.07	113.00	-6	1,387	-0.43%
2019/05/02	8	111.81	12	112.50	112.50	-4	1,389	-0.29%
2019/04/30	11	112.45	8	112.94	112.50	3	1,390	0.22%
2019/04/29	11	112.95	11	113.00	113.00	0	1,413	0.00%
2019/04/26	17	112.88	3	113.00	112.50	14	1,419	0.99%
2019/04/25	16	113.97	9	114.56	113.50	7	1,427	0.49%
2019/04/24	4	115.00	4	115.38	114.50	0	1,419	0.00%
2019/04/23	19	114.74	30	115.47	115.50	-11	1,419	-0.77%
2019/04/22	12	115.00	15	115.20	115.00	-3	1,420	-0.21%
2019/04/19	0	0.00	20	114.50	114.50	-20	1,434	-1.39%
2019/04/18	9	114.39	7	115.00	114.00	2	1,445	0.14%
2019/04/17	6	115.50	11	116.00	115.00	-5	1,449	-0.34%
2019/04/16	4	114.88	5	114.90	115.50	-1	1,447	-0.07%
2019/04/15	41	114.99	15.1	115.21	114.50	25.9	1,449	1.79%
2019/04/12	5	116.50	8	116.56	116.50	-3	1,440	-0.21%
2019/04/11	23	118.17	14	117.68	118.00	9	1,448	0.62%
2019/04/10	7	116.14	21.4	117.50	118.50	-14.4	1,434	-1.01%
2019/04/09	11	116.05	12	116.04	116.00	-1	1,410	-0.07%
2019/04/08	22	116.98	35	117.46	117.00	-13	1,412	-0.92%
2019/04/03	10	115.70	25	115.54	115.50	-15	1,385	-1.08%
2019/04/02	4	114.26	3	114.83	114.00	1	1,371	0.08%
2019/04/01	10	114.05	5	114.10	114.00	5	1,354	0.37%
2019/03/29	3	113.51	0	0.00	113.50	3	1,343	0.23%
2019/03/28	15	113.13	9	113.50	113.50	6	1,339	0.45%
2019/03/27	8	113.25	7	113.36	113.00	1	1,341	0.07%
2019/03/26	11	113.09	6	113.67	113.00	5	1,338	0.37%
2019/03/25	39	113.04	18	113.31	113.00	21	1,330	1.58%
2019/03/22	27	114.35	12	114.83	116.00	15	1,313	1.14%
2019/03/21	7	115.07	2	115.25	115.00	5	1,264	0.40%
2019/03/20	12	114.83	10	115.55	116.00	2	1,249	0.16%
2019/03/19	6	115.92	9	115.89	115.50	-3	1,238	-0.24%
2019/03/18	34	116.21	17	115.50	115.50	17	1,248	1.36%
2019/03/15	17	116.35	31	117.08	117.50	-14	1,293	-1.08%
2019/03/14	17	114.32	6	114.92	115.00	11	1,290	0.85%
2019/03/13	56	114.76	28	115.43	115.00	28	1,283	2.18%
2019/03/12	13	116.58	8	116.94	116.50	5	1,250	0.40%
2019/03/11	22	116.50	9	116.94	116.50	13	1,281	1.01%
2019/03/08	24.1	117.17	18	117.14	118.00	6.1	1,368	0.44%
2019/03/07	6	119.58	7	120.29	119.00	-1	1,378	-0.07%
2019/03/06	44	120.00	39	120.56	120.50	5	1,385	0.36%
2019/03/05	19	119.82	4	121.13	119.50	15	1,385	1.08%
2019/03/04	7	121.36	42	121.98	121.50	-35	1,375	-2.54%
2019/02/27	19	119.71	17	120.15	120.00	2	1,372	0.15%
2019/02/26	19.1	120.79	11	120.91	120.50	8.1	1,396	0.58%
2019/02/25	23	121.50	6	121.75	121.50	17	1,401	1.21%
2019/02/22	20	121.53	23	121.43	121.50	-3	1,408	-0.21%
2019/02/21	59	123.25	23	123.04	123.00	36	1,413	2.55%
2019/02/20	2	121.00	15	121.23	121.50	-13	1,412	-0.92%
2019/02/19	3	119.67	18	120.47	120.50	-15	1,404	-1.07%
2019/02/18	19	119.63	9	120.44	120.00	10	1,408	0.71%
2019/02/15	14	119.18	5.1	119.90	120.00	8.9	1,408	0.63%
2019/02/14	19.1	120.08	30	120.05	120.00	-10.9	1,433	-0.76%
2019/02/13	49.1	118.62	38	119.99	118.50	11.1	1,435	0.77%
2019/02/12	17	119.59	3	120.17	119.50	14	1,414	0.99%
2019/02/11	3	120.17	1	121.50	120.00	2	1,496	0.13%
2019/01/30	6	119.33	2	120.50	120.00	4	1,506	0.27%
2019/01/29	1.1	119.50	15	119.60	119.50	-13.9	1,521	-0.91%
2019/01/28	21	119.12	2	119.50	119.00	19	1,575	1.21%
2019/01/25	1	120.00	5	120.00	120.00	-4	1,619	-0.25%
2019/01/24	13	119.08	3	119.17	119.00	10	1,632	0.61%
2019/01/23	0	121.00	9	120.22	121.00	-9	1,681	-0.54%
2019/01/22	15	118.77	1	119.00	119.00	14	1,706	0.82%
2019/01/21	38	120.11	16	120.41	120.00	22	1,732	1.27%
2019/01/18	4	121.50	4	121.88	121.50	0	1,764	0.00%
2019/01/17	30	122.25	5	123.40	121.50	25	1,846	1.35%
2019/01/16	12	123.50	7	123.86	123.00	5	1,864	0.27%
2019/01/15	4	123.00	4	123.50	123.50	0	1,865	0.00%
2019/01/14	5	122.80	13.3	122.66	123.00	-8.3	1,870	-0.44%
2019/01/11	11	121.86	9	122.83	121.50	2	1,874	0.11%
2019/01/10	16	120.31	3	120.00	120.00	13	1,862	0.70%
2019/01/09	2	121.50	10.1	121.85	122.00	-8.1	1,868	-0.43%
2019/01/08	9	121.39	6	121.75	120.50	3	1,867	0.16%
2019/01/07	1	120.50	10	120.75	121.50	-9	1,886	-0.48%
2019/01/04	3	117.17	26	116.42	118.50	-23	1,911	-1.20%
2019/01/03	22	119.55	11	120.73	119.00	11	1,962	0.56%
2019/01/02	1	121.00	9	121.83	120.50	-8	1,958	-0.41%
2018/12/28	5	120.70	6	120.75	120.50	-1	1,978	-0.05%
2018/12/27	15	122.50	7	121.71	121.00	8	2,015	0.40%
2018/12/26	11	120.91	6	121.33	120.00	5	2,015	0.25%
2018/12/25	11	120.59	1	122.00	122.00	10	2,030	0.49%
2018/12/24	5	123.40	12	123.08	123.50	-7	2,052	-0.34%
2018/12/22	2	122.25	1	122.50	123.00	1	2,093	0.05%
2018/12/21	19	122.37	1	122.00	122.00	18	2,170	0.83%
2018/12/20	4	122.50	12	122.58	122.50	-8	2,176	-0.37%
2018/12/19	4	123.50	4	123.50	123.50	0	2,217	0.00%
2018/12/18	3	124.00	3	124.50	125.00	0	2,225	0.00%
2018/12/17	27	124.09	2	124.00	123.50	25	2,267	1.10%
2018/12/14	7	122.86	8	123.13	123.00	-1	2,326	-0.04%
2018/12/13	5	122.70	4	123.38	123.00	1	2,383	0.04%
2018/12/12	10	123.15	11.1	123.19	123.50	-1.1	2,445	-0.04%
2018/12/11	8	120.69	2	121.25	120.50	6	2,570	0.23%
2018/12/10	44	119.97	27	120.09	120.00	17	2,583	0.66%
2018/12/07	50	124.79	34	125.59	125.00	16	2,522	0.63%
2018/12/06	11	125.95	7	127.00	125.50	4	2,500	0.16%
2018/12/05	8	129.81	5	130.40	130.00	3	2,487	0.12%
2018/12/04	12	136.25	27	135.61	132.00	-15	2,481	-0.60%
2018/12/03	22	135.02	61	133.83	135.00	-39	2,437	-1.60%
2018/11/30	13	128.00	40	127.84	128.00	-27	2,331	-1.16%
2018/11/29	5	125.70	19	126.63	125.00	-14	2,290	-0.61%
2018/11/28	5	123.80	29	123.93	125.00	-24	2,288	-1.05%
2018/11/27	8	123.38	15	123.47	124.50	-7	2,297	-0.30%
2018/11/26	13	121.46	11	122.00	121.00	2	2,288	0.09%
2018/11/23	15	121.30	15	122.57	120.50	0	2,267	0.00%
2018/11/22	39	125.03	29	123.66	123.50	10	2,233	0.45%
2018/11/21	12	126.79	4	127.50	127.50	8	2,223	0.36%
2018/11/20	16	127.88	7	128.50	129.00	9	2,222	0.41%
2018/11/19	3	128.33	99	128.96	130.00	-96	2,261	-4.25%
2018/11/16	4	126.25	2	126.75	127.00	2	2,236	0.09%
2018/11/15	3	125.67	4	126.63	126.50	-1	2,236	-0.04%
2018/11/14	11	125.09	3	125.33	125.00	8	2,249	0.36%
2018/11/13	21	120.69	22	123.34	126.50	-1	2,273	-0.04%
2018/11/12	27	125.37	1	125.50	124.50	26	2,245	1.16%
2018/11/09	20	123.78	31	124.92	126.50	-11	2,221	-0.50%
2018/11/08	70	126.87	21	126.71	125.00	49	2,203	2.22%
2018/11/07	6	130.33	19	130.32	131.00	-13	2,114	-0.61%
2018/11/06	17	127.71	33	126.98	126.00	-16	2,128	-0.75%
2018/11/05	58	129.62	19	130.03	129.00	39	2,152	1.81%
2018/11/02	33	134.17	75	133.71	134.50	-42	2,131	-1.97%
2018/11/01	29	130.40	26	130.87	131.00	3	2,083	0.14%
2018/10/31	43	130.36	59	130.46	129.50	-16	2,071	-0.77%
2018/10/30	40	128.43	11	128.64	127.00	29	2,037	1.42%
2018/10/29	129	125.65	111	128.11	129.00	18	2,051	0.88%	大買/大賣/
2018/10/26	75	127.75	34	128.24	122.50	41	2,058	1.99%
2018/10/25	76	127.63	92	128.14	128.00	-16	2,008	-0.80%
2018/10/24	23	125.41	36	125.50	125.50	-13	1,933	-0.67%
2018/10/23	8	122.25	9	122.39	122.50	-1	1,928	-0.05%
2018/10/22	3	122.17	5	122.90	122.00	-2	1,936	-0.10%
2018/10/19	7	119.29	4.4	118.91	122.50	2.6	1,945	0.14%
2018/10/18	10	121.20	2	122.00	121.50	8	1,986	0.40%
2018/10/17	17	123.29	22	123.23	122.00	-5	2,121	-0.24%
2018/10/16	6.3	119.82	4	120.25	119.50	2.3	2,111	0.11%
2018/10/15	56	120.96	39	119.96	119.50	17	2,129	0.80%
2018/10/12	27	120.22	31	120.31	121.00	-4	2,121	-0.19%
2018/10/11	70	118.61	79	116.97	121.00	-9	2,097	-0.43%
2018/10/09	17	125.56	18	126.44	126.50	-1	2,026	-0.05%
2018/10/08	13	127.27	23	127.74	127.50	-10	2,021	-0.49%
2018/10/05	59	129.10	34	129.87	130.00	25	2,013	1.24%
2018/10/04	3	134.67	33	133.52	135.00	-30	1,982	-1.51%
2018/10/03	15	133.70	10	134.35	132.00	5	1,979	0.25%
2018/10/02	32	136.61	33	136.88	134.00	-1	1,970	-0.05%
2018/10/01	23.4	134.95	29	134.76	135.50	-5.6	1,948	-0.29%
2018/09/28	95	132.40	42	132.87	132.00	53	1,927	2.75%
2018/09/27	5	138.10	8	138.63	138.50	-3	1,867	-0.16%
2018/09/26	26	135.88	28	137.75	139.50	-2	1,878	-0.11%
2018/09/25	5	137.70	9	138.06	137.50	-4	1,890	-0.21%
2018/09/21	24	140.13	41.1	140.12	139.50	-17.1	1,932	-0.88%
2018/09/20	26.4	138.38	55	138.15	136.50	-28.6	1,888	-1.52%
2018/09/19	47	136.21	74	135.73	136.50	-27	1,826	-1.48%
2018/09/18	96	132.43	75	132.87	131.50	21	1,773	1.18%
2018/09/17	55	132.86	75	133.47	136.50	-20	1,745	-1.15%
2018/09/14	28	121.96	46	121.65	125.00	-18	1,614	-1.11%
2018/09/13	25	118.54	38	118.68	118.00	-13	1,597	-0.81%
2018/09/12	16	118.28	23	118.83	117.00	-7	1,598	-0.44%
2018/09/11	19	118.53	23	118.87	119.00	-4	1,638	-0.24%
2018/09/10	39	117.40	54	117.60	118.00	-15	1,666	-0.90%
2018/09/07	44	120.07	148	120.23	119.50	-104	1,685	-6.17%	大賣/鉅額交易
2018/09/06	40	120.21	23	121.02	120.50	17	1,706	1.00%
2018/09/05	18	120.44	2	121.00	121.00	16	1,746	0.92%
2018/09/04	31	121.50	5	122.00	121.50	26	1,791	1.45%
2018/09/03	112	122.90	86	123.42	121.00	26	1,819	1.43%	大買/
2018/08/31	14	124.18	1	125.50	125.00	13	1,920	0.68%
2018/08/30	8	125.13	4	125.88	126.50	4	2,139	0.19%
2018/08/29	23	125.50	2	126.00	125.50	21	2,177	0.96%
2018/08/28	6	126.42	18	126.53	126.50	-12	2,197	-0.55%
2018/08/27	39	123.12	47	123.27	124.50	-8	2,203	-0.36%
2018/08/24	37	120.70	23	119.96	121.00	14	2,224	0.63%
2018/08/23	8	124.69	3	125.33	124.50	5	2,242	0.22%
2018/08/22	12	124.83	7	125.79	124.50	5	2,271	0.22%
2018/08/21	20	124.48	18	125.33	125.00	2	2,279	0.09%
2018/08/20	65	125.35	36	124.69	124.50	29	2,284	1.27%
2018/08/17	8.4	129.50	7	130.64	129.50	1.4	2,272	0.06%
2018/08/16	9	127.67	9	128.00	128.50	0	2,299	0.00%
2018/08/15	27	128.57	27	128.24	128.50	0	2,337	0.00%
2018/08/14	10.1	128.41	5	128.80	128.50	5.1	2,442	0.21%
2018/08/13	33.3	129.22	22	130.25	130.00	11.3	2,447	0.46%
2018/08/10	31	130.26	15	132.13	132.00	16	2,453	0.65%
2018/08/09	26	134.04	15	134.40	133.50	11	2,416	0.46%
2018/08/08	7	138.07	7	137.00	137.00	0	2,413	0.00%
2018/08/07	2	136.50	3	137.00	135.50	-1	2,528	-0.04%
2018/08/06	10	138.05	9.2	138.02	138.00	0.8	2,572	0.03%
2018/08/03	12	136.83	19	137.39	137.50	-7	2,564	-0.27%
2018/08/02	34	135.29	34	135.99	133.00	0	2,551	0.00%
2018/08/01	3.3	132.88	6	132.67	133.00	-2.8	2,512	-0.11%
2018/07/31	9	130.00	12	129.83	130.00	-3	2,524	-0.12%
2018/07/30	20	131.45	11	130.86	130.00	9	2,518	0.36%
2018/07/27	2	134.75	31	133.35	135.00	-29	2,524	-1.15%
2018/07/26	41.2	133.11	8.1	133.43	132.50	33.1	2,536	1.30%
2018/07/25	30	131.83	37	130.73	133.00	-7	2,533	-0.28%
2018/07/24	100	129.02	45	129.17	129.00	55	2,531	2.17%
2018/07/23	3	137.67	4	138.00	138.00	-1	2,401	-0.04%
2018/07/20	15.1	138.67	12	137.92	137.50	3.1	2,419	0.13%
2018/07/19	12	141.50	1	141.00	141.00	11	2,422	0.45%
2018/07/18	7	143.14	19	143.39	143.00	-12	2,443	-0.49%
2018/07/17	1.1	141.00	2	142.75	141.00	-0.9	2,450	-0.04%
2018/07/16	5	142.20	5.1	143.28	141.00	-0.1	2,461	0.00%
2018/07/13	37	143.55	2	143.50	144.00	35	2,499	1.40%
2018/07/12	3	140.83	5	142.00	143.00	-2	2,540	-0.08%
2018/07/11	3	140.33	8	141.38	140.50	-5	2,564	-0.19%
2018/07/10	4	142.00	1	142.00	141.00	3	2,592	0.12%
2018/07/09	5	140.50	7	140.86	141.00	-2	2,594	-0.08%
2018/07/06	15	139.27	21	140.48	142.00	-6	2,602	-0.23%
2018/07/05	7	138.43	3	137.83	138.00	4	2,609	0.15%
2018/07/04	11	140.27	33	140.82	140.50	-22	2,620	-0.84%
2018/07/03	36	146.99	16	146.63	143.00	20	2,659	0.75%
2018/07/02	47	150.23	84	151.04	152.50	-37	2,632	-1.41%
2018/06/29	0	0.00	10	148.25	148.00	-10	2,591	-0.39%
2018/06/28	3	147.00	4	147.00	147.00	-1	2,591	-0.04%
2018/06/27	11	145.77	5	146.10	146.00	6	2,605	0.23%
2018/06/26	12	143.79	19.3	143.64	144.00	-7.3	2,704	-0.27%
2018/06/25	8	147.94	1	148.00	147.00	7	2,725	0.26%
2018/06/22	8	147.44	3	147.50	147.50	5	2,743	0.18%
2018/06/21	17	149.71	27	149.46	149.00	-10	2,738	-0.37%
2018/06/20	17	148.47	26	147.67	149.00	-9	2,777	-0.32%
2018/06/19	44	151.16	14	152.00	150.00	30	2,773	1.08%
2018/06/15	22	153.16	21.1	153.98	154.50	0.9	2,765	0.03%
2018/06/14	11	152.09	44	152.92	152.00	-33	2,810	-1.17%
2018/06/13	37	151.97	51	152.59	150.00	-14	2,917	-0.48%
2018/06/12	22	150.09	12	150.67	148.00	10	2,897	0.35%
2018/06/11	14	148.93	4.1	149.52	150.50	9.9	2,887	0.34%
2018/06/08	120.1	151.29	94.2	150.75	149.00	25.9	2,863	0.90%	大買/
2018/06/07	174.1	156.00	145.4	155.31	156.00	28.7	2,788	1.03%	大買/大賣/
2018/06/06	18	146.67	28	145.66	146.50	-10	2,585	-0.39%
2018/06/05	19	144.03	11	144.05	143.00	8	2,557	0.31%
2018/06/04	2	145.50	6	145.83	145.50	-4	2,554	-0.16%
2018/06/01	18	145.58	26	145.40	145.00	-8	2,561	-0.31%
2018/05/31	32	145.25	61	145.54	145.00	-29	2,532	-1.15%
2018/05/30	5	140.10	15	141.07	141.00	-10	2,470	-0.40%
2018/05/29	9	142.06	9	142.67	141.50	0	2,450	0.00%
2018/05/28	4	140.38	12	141.33	142.50	-8	2,459	-0.33%
2018/05/25	3	139.50	39.1	139.08	139.50	-36.1	2,470	-1.46%
2018/05/24	18	141.22	36	139.96	139.50	-18	2,475	-0.73%
2018/05/23	42	140.58	75	140.98	140.00	-33	2,509	-1.32%
2018/05/22	46	144.20	101	144.04	143.50	-55	2,494	-2.20%	大賣/
2018/05/21	20	138.93	16	138.69	139.00	4	2,437	0.16%
2018/05/18	68	139.41	39	139.31	138.00	29	2,441	1.19%
2018/05/17	21	138.14	6	137.67	137.50	15	2,431	0.62%
2018/05/16	26	137.71	14	137.96	137.50	12	2,441	0.49%
2018/05/15	114	138.57	104.4	139.15	139.50	9.6	2,461	0.39%	大買/大賣/
2018/05/14	3.9	133.74	25	133.84	134.50	-21.1	2,424	-0.87%
2018/05/11	2	132.00	7.1	132.28	132.00	-5.1	2,401	-0.21%
2018/05/10	21	131.88	6	132.17	132.00	15	2,397	0.63%
2018/05/09	7	129.50	9.1	130.33	131.00	-2.1	2,391	-0.09%
2018/05/08	11	130.86	10	131.35	130.00	1	2,402	0.04%
2018/05/07	5	130.90	4	131.00	131.00	1	2,418	0.04%
2018/05/04	17	129.06	16	128.25	129.00	1	2,441	0.04%
2018/05/03	6	131.67	8	131.69	132.50	-2	2,528	-0.08%
2018/05/02	8	131.94	1	132.00	131.50	7	2,543	0.28%
2018/04/30	17.1	132.97	31	132.77	132.00	-14	2,582	-0.54%
2018/04/27	5	129.30	6	128.67	129.50	-1	2,604	-0.04%
2018/04/26	7	127.64	48	129.26	126.00	-41	2,718	-1.51%
2018/04/25	6	128.25	20	128.40	130.00	-14	2,720	-0.51%
2018/04/24	29	125.22	17	125.65	125.00	12	2,716	0.44%
2018/04/23	35	129.66	16	130.53	128.00	19	2,710	0.70%
2018/04/20	21	130.05	8	130.56	131.00	13	2,731	0.48%
2018/04/19	26	132.90	36	132.54	131.00	-10	2,725	-0.37%
2018/04/18	29	130.84	57	130.25	133.00	-28	2,710	-1.03%
2018/04/17	31	126.82	41	126.43	126.50	-10	2,692	-0.37%
2018/04/16	6	128.92	7	130.00	130.00	-1	2,779	-0.04%
2018/04/13	12	129.13	8	129.38	129.50	4	2,768	0.14%
2018/04/12	11	129.73	13	129.85	130.00	-2	2,784	-0.07%
2018/04/11	28	130.77	17	131.09	129.50	11	2,829	0.39%
2018/04/10	12.1	127.88	17	128.76	129.00	-4.9	2,890	-0.17%
2018/04/09	18	128.03	26	128.40	127.00	-8	2,885	-0.28%
2018/04/03	12	120.83	11	121.32	122.50	1	2,836	0.04%
2018/04/02	8	123.50	9	124.00	123.00	-1	2,826	-0.04%
2018/03/31	2	124.00	4.3	124.53	124.00	-2.3	2,821	-0.08%
2018/03/30	74	124.82	55	124.07	123.50	19	2,836	0.67%
2018/03/29	60	122.79	83	123.67	124.00	-23	2,855	-0.81%
2018/03/28	58	128.17	25	128.24	127.00	33	2,786	1.18%
2018/03/27	43	132.50	26	133.02	132.00	17	2,738	0.62%
2018/03/26	27	133.07	31	133.55	134.00	-4	2,739	-0.15%
2018/03/23	15	131.20	18	131.64	134.50	-3	2,767	-0.11%
2018/03/22	24	134.92	34	135.07	134.50	-10	2,737	-0.37%
2018/03/21	16	136.66	10	137.15	136.50	6	2,758	0.22%
2018/03/20	39	137.63	52	138.07	137.00	-13	2,768	-0.47%
2018/03/19	70	135.82	99.2	134.39	136.50	-29.2	2,824	-1.03%
2018/03/16	72	130.36	22	129.25	129.00	50	2,723	1.84%
2018/03/15	8	131.31	12	131.75	132.00	-4	2,724	-0.15%
2018/03/14	18	129.81	27.1	130.46	130.50	-9.1	2,699	-0.34%
2018/03/13	29	129.86	79	129.42	131.00	-50	2,704	-1.85%
2018/03/12	21	126.71	6	126.50	126.50	15	2,667	0.56%
2018/03/09	23	127.54	24	127.46	127.50	-1	2,659	-0.04%
2018/03/08	19	125.92	13	126.77	126.00	6	2,651	0.23%
2018/03/07	17.2	126.77	29	127.57	125.00	-11.8	2,643	-0.45%
2018/03/06	7	128.29	9	128.61	128.00	-2	2,633	-0.08%
2018/03/05	26	128.90	9	128.39	128.00	17	2,644	0.64%
2018/03/02	26	128.83	22	129.25	128.50	4	2,642	0.15%
2018/03/01	42	129.77	22	130.05	130.00	20	2,640	0.76%
2018/02/27	29	130.57	48	130.90	129.50	-19	2,626	-0.72%
2018/02/26	10	128.90	32	128.78	129.50	-22	2,601	-0.85%
2018/02/23	77	129.18	48	129.55	127.00	29	2,586	1.12%
2018/02/22	14	126.36	40	125.58	126.50	-26	2,528	-1.03%
2018/02/21	52	125.08	55	125.87	125.00	-3	2,507	-0.12%
2018/02/12	24	124.17	10	122.60	122.00	14	2,458	0.57%
2018/02/09	70	119.67	74	120.91	123.00	-4	2,459	-0.16%
2018/02/08	12	123.21	29	123.19	122.50	-17	2,429	-0.70%
2018/02/07	25	122.64	27	123.04	122.50	-2	2,419	-0.08%
2018/02/06	58	120.09	38	120.37	120.00	20	2,383	0.84%
2018/02/05	28	121.73	42	123.62	124.50	-14	2,354	-0.59%
2018/02/02	17	123.59	12	123.71	123.00	5	2,354	0.21%
2018/02/01	21	123.93	21	123.88	123.50	0	2,353	0.00%
2018/01/31	43	123.41	30	123.50	123.00	13	2,342	0.55%
2018/01/30	25	125.26	32	125.56	125.00	-7	2,336	-0.30%
2018/01/29	28	124.21	36	123.89	123.50	-8	2,331	-0.34%
2018/01/26	98.4	122.40	71	122.20	122.50	27.4	2,359	1.16%
2018/01/25	43	127.06	6	126.42	126.00	37	2,283	1.62%
2018/01/24	16	127.03	16.4	128.49	128.50	-0.4	2,264	-0.02%
2018/01/23	41	127.87	72.1	127.57	128.00	-31.1	2,229	-1.39%
2018/01/22	39	127.60	34	127.96	129.50	5	2,200	0.23%
2018/01/19	13	131.50	16	132.00	131.50	-3	2,229	-0.13%
2018/01/18	11	131.45	8	131.50	131.00	3	2,207	0.14%
2018/01/17	28.4	131.22	15	131.20	131.00	13.4	2,198	0.61%
2018/01/16	13	131.62	17	132.32	131.00	-4	2,187	-0.18%
2018/01/15	16	131.00	7	131.00	131.00	9	2,181	0.41%
2018/01/12	23	131.39	33	131.95	130.50	-10	2,201	-0.45%
2018/01/11	37	130.53	34	130.72	130.50	3	2,206	0.14%
2018/01/10	83.3	129.18	38	130.04	131.00	45.3	2,199	2.06%
2018/01/09	34	138.41	34	138.43	137.00	0	2,112	0.00%
2018/01/08	20	137.68	44	137.61	136.50	-24	2,122	-1.13%
2018/01/05	86	137.97	75	138.53	138.00	11	2,132	0.52%
2018/01/04	70.6	138.88	54	139.94	141.50	16.6	2,193	0.75%
2018/01/03	85	146.31	20	145.63	144.50	65	2,166	3.00%
2018/01/02	17	144.88	13	145.73	145.50	4	2,182	0.18%