博智 (8155)-新光券商分點個股進出

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

博智

(8155)

可現股當沖

股價
121.0
漲跌
▼1.0
漲幅
-0.82%
成交量
297張
產業
上櫃電子零組件類股
439人加入追蹤

立即追蹤
本地時間:13:30(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

博智 (8155)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
2024/11/22	25	121.16	1	122.00	121.00	24	662	3.63%
2024/11/21	106	122.83	12	122.33	122.00	94	659	14.24%	大買/
2024/11/20	11	119.23	2	119.00	118.00	9	654	1.38%
2024/11/19	2.1	117.55	5	119.30	119.50	-2.9	653	-0.44%
2024/11/18	6	118.25	16	116.78	117.00	-10	650	-1.54%
2024/11/15	2	123.00	1	126.00	123.00	1	642	0.16%
2024/11/14	5.1	124.42	0	0.00	124.00	5.1	646	0.79%
2024/11/13	4	125.50	3	125.50	125.00	1	648	0.16%
2024/11/12	5.1	124.22	11	124.27	124.00	-5.9	650	-0.91%
2024/11/11	14.1	124.43	23	123.02	125.00	-8.9	650	-1.38%
2024/11/08	51.8	133.09	32.4	136.05	132.00	19.4	631	3.07%
2024/11/07	17.1	146.65	3	146.83	146.50	14.1	579	2.43%
2024/11/06	1.2	145.50	1	148.50	145.50	0.2	588	0.03%
2024/11/05	3	145.17	30	143.48	145.00	-27	598	-4.51%
2024/11/04	10	141.35	6	141.58	140.00	4	609	0.66%
2024/11/01	3	145.50	6	142.92	145.00	-3	609	-0.49%
2024/10/30	6	145.33	0	0.00	144.50	6	607	0.99%
2024/10/29	1	144.00	1	145.00	145.50	0	606	0.00%
2024/10/28	2	148.25	0	0.00	147.00	2	600	0.33%
2024/10/25	1	150.50	2	149.50	151.00	-1	592	-0.17%
2024/10/24	5	147.70	4	148.38	146.00	1	581	0.17%
2024/10/23	10	152.90	7.1	156.35	152.50	2.9	564	0.51%
2024/10/22	4.1	154.12	14.1	154.15	152.00	-10	549	-1.81%
2024/10/21	47	151.29	18.1	152.27	151.00	28.9	523	5.53%
2024/10/18	107	151.16	25	150.56	149.00	82	518	15.82%	大買/
2024/10/17	18	145.64	15.2	147.49	147.50	2.8	487	0.56%
2024/10/16	1.1	141.61	0	0.00	142.00	1.1	457	0.24%
2024/10/15	17	143.35	8	144.30	143.00	9	452	1.98%
2024/10/14	32.2	140.08	20.2	142.03	142.50	12	442	2.72%
2024/10/11	4	134.88	1	135.00	133.50	3	418	0.72%
2024/10/09	1	131.50	1	130.00	130.00	0	424	0.00%
2024/10/08	1	131.50	0	0.00	131.00	1	442	0.23%
2024/10/07	0	0.00	1	134.00	134.00	-1	447	-0.22%
2024/10/04	2	129.25	0	0.00	128.50	2	446	0.45%
2024/10/01	3	130.33	1	131.00	130.00	2	448	0.45%
2024/09/30	7	132.14	2	131.00	131.00	5	450	1.11%
2024/09/27	106	135.04	6	135.58	134.00	100	453	22.04%	大買/
2024/09/26	2	132.25	2	132.00	131.50	0	446	0.00%
2024/09/25	4.1	133.96	3	133.50	133.50	1.1	450	0.24%
2024/09/24	5	131.80	13	133.31	134.00	-8	455	-1.76%
2024/09/23	4	129.50	5	130.50	130.50	-1	457	-0.22%
2024/09/20	54	131.20	3	132.17	131.00	51	457	11.15%
2024/09/19	6	135.33	1	134.99	134.50	5	455	1.09%
2024/09/18	28	135.07	13	133.81	132.00	15	447	3.35%
2024/09/16	59	132.66	16.2	132.86	130.50	42.8	439	9.72%
2024/09/13	44.1	127.57	3	128.00	127.00	41.1	428	9.60%
2024/09/12	47	125.85	2.2	124.32	127.50	44.8	427	10.49%
2024/09/11	49.2	122.90	13	123.00	123.50	36.2	420	8.60%
2024/09/10	6	114.67	2	116.50	113.50	4	420	0.95%
2024/09/09	2	114.50	0	0.00	117.00	2	428	0.47%
2024/09/05	2	114.50	2	117.50	114.50	0	475	0.00%
2024/09/04	4	117.13	0	0.00	115.50	4	487	0.82%
2024/09/03	4	123.63	2	125.75	122.50	2	499	0.40%
2024/09/02	1	124.50	0	0.00	124.50	1	512	0.20%
2024/08/30	11	126.00	1	126.50	127.00	10	514	1.94%
2024/08/29	0	122.00	1	121.50	121.50	-1	516	-0.19%
2024/08/28	0	0.00	0.1	123.11	123.00	-0.1	519	-0.01%
2024/08/27	1	120.50	0	0.00	121.50	1	523	0.19%
2024/08/22	1	121.00	0	0.00	120.50	1	568	0.18%
2024/08/21	1	120.00	0	0.00	119.50	1	589	0.17%
2024/08/20	1	122.00	0	0.00	120.50	1	648	0.15%
2024/08/19	0	0.00	1	119.50	121.50	-1	665	-0.15%
2024/08/16	2.1	118.29	1	119.00	119.00	1.1	673	0.16%
2024/08/15	0.6	115.00	0	0.00	116.00	0.6	683	0.09%
2024/08/14	4.1	115.61	2	115.75	115.50	2.1	696	0.30%
2024/08/13	5.1	114.01	5	114.50	114.50	0.1	706	0.01%
2024/08/12	0	0.00	35	116.29	117.00	-35	735	-4.76%
2024/08/09	2.1	114.00	3	114.50	113.50	-0.9	756	-0.12%
2024/08/08	4	109.25	2	111.00	110.50	2	763	0.26%
2024/08/07	4	110.63	5.1	113.23	114.00	-1.1	781	-0.13%
2024/08/06	14.1	111.56	42	115.40	109.50	-27.9	792	-3.52%
2024/08/05	5	121.60	3.1	121.00	121.00	1.9	779	0.25%
2024/08/02	0	0.00	10	134.20	134.00	-10	787	-1.27%
2024/08/01	0	0.00	3	133.50	137.00	-3	830	-0.36%
2024/07/31	0	130.50	0	0.00	130.00	0	830	0.00%
2024/07/30	0	0.00	1	127.50	130.00	-1	833	-0.12%
2024/07/29	1.1	128.00	13	128.00	127.50	-11.9	838	-1.42%
2024/07/26	0.7	127.50	1	127.00	131.50	-0.3	840	-0.04%
2024/07/23	6.1	132.01	0	0.00	131.50	6.1	844	0.72%
2024/07/22	17.4	130.72	12	131.25	130.50	5.4	845	0.64%
2024/07/19	10.1	136.56	10	137.75	134.00	0.1	839	0.01%
2024/07/18	10	140.45	1	141.00	140.50	9	832	1.08%
2024/07/17	3	144.00	3.1	143.82	143.50	-0.1	835	-0.01%
2024/07/16	5	143.20	6	143.83	144.00	-1	850	-0.12%
2024/07/15	30	143.62	6	143.42	141.50	24	873	2.75%
2024/07/12	26.1	142.10	3	143.17	141.50	23.1	884	2.61%
2024/07/11	2	145.50	0	0.00	145.00	2	952	0.21%
2024/07/10	19	144.61	10.1	145.25	143.50	8.9	979	0.91%
2024/07/09	0	0.00	5	139.00	141.00	-5	1,008	-0.50%
2024/07/08	4	142.50	0	0.00	142.50	4	1,026	0.39%
2024/07/05	5	143.50	3	143.00	143.50	2	1,085	0.18%
2024/07/04	0	0.00	2	142.50	141.50	-2	1,111	-0.18%
2024/07/03	1	141.51	1	142.51	141.50	0	1,155	0.00%
2024/07/02	1.1	140.05	2.2	140.64	141.00	-1.1	1,182	-0.09%
2024/07/01	4	141.00	7	140.64	140.50	-3	1,187	-0.25%
2024/06/28	6.1	143.34	62.1	140.87	144.00	-56	1,185	-4.72%
2024/06/27	6.1	140.59	41	140.83	140.50	-34.9	1,184	-2.95%
2024/06/26	2	142.75	20	142.90	142.50	-18	1,188	-1.51%
2024/06/25	4	141.13	24.3	141.46	142.50	-20.3	1,198	-1.69%
2024/06/24	5	145.10	22	145.02	144.50	-17	1,199	-1.42%
2024/06/21	8	146.44	3	146.17	146.00	5	1,256	0.40%
2024/06/20	2.3	146.91	4	147.88	148.00	-1.7	1,261	-0.13%
2024/06/19	7	146.36	7	146.50	146.50	0	1,265	0.00%
2024/06/18	7	147.86	12	147.00	147.00	-5	1,262	-0.40%
2024/06/17	13	148.85	13	148.38	148.50	0	1,288	0.00%
2024/06/14	8	151.50	6	152.00	151.50	2	1,305	0.15%
2024/06/13	12	153.62	5	154.30	153.50	7	1,308	0.54%
2024/06/12	9	155.89	36.1	155.88	156.50	-27.1	1,298	-2.09%
2024/06/11	15	150.97	11	153.91	150.00	4	1,265	0.32%
2024/06/07	32	152.69	4	153.75	151.50	28	1,252	2.24%
2024/06/06	7	148.86	3	149.33	150.50	4	1,247	0.32%
2024/06/05	0	0.00	2	146.50	146.50	-2	1,237	-0.16%
2024/06/04	12.2	147.26	4	147.01	146.50	8.2	1,246	0.66%
2024/06/03	3	149.50	0	0.00	150.00	3	1,247	0.24%
2024/05/31	9	148.44	2	148.50	148.00	7	1,245	0.56%
2024/05/30	27	150.33	1	149.00	149.00	26	1,250	2.08%
2024/05/29	5	154.80	5	155.30	154.00	0	1,244	0.00%
2024/05/28	19	155.84	9	154.34	154.00	10	1,238	0.81%
2024/05/27	19	154.68	9	154.00	155.00	10	1,213	0.82%
2024/05/24	10	153.10	130	153.64	154.00	-120	1,201	-9.98%	大賣/鉅額交易
2024/05/23	5	146.51	11.1	149.43	149.50	-6.1	1,147	-0.53%
2024/05/22	3	147.50	3	147.67	147.00	0	1,141	0.00%
2024/05/21	122	151.08	30	149.63	146.00	92	1,140	8.06%	大買/
2024/05/20	5	148.60	9	150.39	150.00	-4	1,139	-0.35%
2024/05/17	22	150.27	6.1	149.02	148.00	16	1,125	1.42%
2024/05/16	13.1	152.00	12	153.88	151.00	1	1,122	0.09%
2024/05/15	4	151.25	8	151.81	151.50	-4	1,126	-0.36%
2024/05/14	4	149.63	125	148.43	148.50	-121	1,111	-10.88%	大賣/鉅額交易
2024/05/13	6.2	150.26	211	147.86	149.00	-204.8	1,101	-18.60%	大賣/鉅額交易
2024/05/10	8.1	144.25	5	143.90	143.50	3.1	1,080	0.28%
2024/05/09	0	149.00	4	148.88	150.00	-4	1,060	-0.38%
2024/05/08	20.1	150.05	10	149.50	149.50	10.1	1,063	0.95%
2024/05/07	125.1	148.97	16	146.79	148.50	109	1,062	10.26%	大買/鉅額交易
2024/05/06	3	138.67	2	138.50	138.50	1	1,028	0.10%
2024/05/03	0	0.00	2.5	140.60	140.00	-2.5	1,026	-0.24%
2024/05/02	3	140.33	2	139.75	139.50	1	1,034	0.10%
2024/04/29	1	144.01	6	144.83	144.00	-5	1,057	-0.47%
2024/04/26	68	144.59	2	141.50	142.00	66	1,091	6.05%
2024/04/25	2.1	140.53	68.7	141.96	139.50	-66.5	1,104	-6.02%
2024/04/24	4.5	144.11	4	144.38	143.50	0.5	1,109	0.05%
2024/04/23	2	136.24	14	137.46	141.00	-12	1,107	-1.08%
2024/04/22	10.1	136.87	55	134.67	134.50	-44.9	1,107	-4.06%
2024/04/19	12	143.38	18.1	141.66	141.50	-6.1	1,101	-0.55%
2024/04/18	41	153.30	8	153.06	150.00	33	1,078	3.06%
2024/04/17	48.1	159.53	21	159.48	158.00	27.1	1,062	2.55%
2024/04/16	152	159.29	81.1	155.60	155.50	71	1,006	7.05%	大買/
2024/04/15	224.1	161.73	28	161.45	157.50	196	970	20.20%	大買/鉅額交易
2024/04/12	49	158.14	20.2	158.52	158.00	28.8	927	3.11%
2024/04/11	48	159.79	37	162.19	160.00	11	907	1.21%
2024/04/10	39	155.04	16	155.91	157.00	23	854	2.69%
2024/04/09	17	154.17	19.2	155.61	157.00	-2.2	830	-0.26%
2024/04/08	4	144.13	13	146.77	148.50	-9	787	-1.15%
2024/04/03	3	139.50	0	0.00	141.50	3	758	0.40%
2024/04/01	1	143.00	6	142.42	143.00	-5	772	-0.65%
2024/03/29	7	141.14	0	0.00	140.00	7	769	0.91%
2024/03/28	6	143.92	3	143.17	143.00	3	762	0.39%
2024/03/27	3	145.00	1	146.50	144.00	2	760	0.26%
2024/03/26	22	150.05	45.5	150.82	146.00	-23.5	764	-3.07%
2024/03/25	6	142.50	1	142.54	143.00	5	707	0.70%
2024/03/22	1	145.50	2	145.25	144.00	-1	707	-0.14%
2024/03/21	0	0.00	5.1	141.00	140.50	-5.1	709	-0.71%
2024/03/20	33.1	140.80	10	143.45	140.00	23.1	718	3.21%
2024/03/19	7	136.57	18.1	135.90	143.00	-11.1	725	-1.53%
2024/03/18	9	129.72	0	0.00	130.00	9	718	1.26%
2024/03/15	3	132.50	5.1	132.70	133.00	-2.1	739	-0.28%
2024/03/14	1	133.50	2	133.75	132.50	-1	764	-0.13%
2024/03/13	4	133.88	4	133.50	133.00	0	850	0.00%
2024/03/12	8.1	137.07	1.2	136.13	136.00	6.9	1,024	0.68%
2024/03/11	1	139.00	0.3	138.17	138.00	0.7	1,053	0.07%
2024/03/08	8	139.57	10.2	139.77	137.00	-2.2	1,092	-0.20%
2024/03/07	3	142.83	2	142.50	142.50	1	1,154	0.09%
2024/03/06	11	145.41	3	145.33	146.00	8	1,196	0.67%
2024/03/05	7.2	147.04	9	147.11	145.50	-1.8	1,261	-0.14%
2024/03/04	1	145.00	1	144.50	144.50	0	1,287	0.00%
2024/03/01	3.1	143.69	1	144.00	144.00	2.1	1,285	0.16%
2024/02/29	2.2	143.95	0	0.00	144.50	2.2	1,287	0.17%
2024/02/27	12	144.33	3	142.50	142.50	9	1,291	0.70%
2024/02/26	4	145.00	4	145.13	145.00	0	1,290	0.00%
2024/02/23	7.1	147.11	9	148.28	146.00	-1.9	1,288	-0.15%
2024/02/22	10.9	146.10	12	146.67	146.50	-1.1	1,284	-0.09%
2024/02/21	11.2	147.87	5.1	148.66	146.50	6.1	1,282	0.47%
2024/02/20	5.3	151.16	6	150.83	150.50	-0.7	1,283	-0.05%
2024/02/19	1	151.50	2.1	152.45	152.00	-1.1	1,285	-0.09%
2024/02/16	5	151.40	18.4	151.48	153.50	-13.4	1,285	-1.04%
2024/02/15	12.1	145.39	3	143.33	143.50	9.1	1,250	0.73%
2024/02/05	4.5	145.19	7.1	145.86	145.00	-2.6	1,244	-0.21%
2024/02/02	1	148.47	2	147.75	147.50	-1	1,253	-0.08%
2024/02/01	5	148.40	0	0.00	148.00	5	1,257	0.40%
2024/01/31	3	150.17	9.1	151.22	149.00	-6.1	1,258	-0.48%
2024/01/30	4.1	147.99	0	0.00	149.00	4.1	1,253	0.32%
2024/01/29	1.1	145.27	2	146.25	146.50	-0.9	1,246	-0.07%
2024/01/26	1	146.00	3	146.50	146.50	-2	1,240	-0.16%
2024/01/25	4	147.01	2	148.00	146.00	2	1,244	0.16%
2024/01/24	6	148.33	22	149.00	149.00	-16	1,238	-1.29%
2024/01/23	37.2	151.67	9	151.50	150.00	28.2	1,233	2.28%
2024/01/22	25	158.70	21	159.33	155.00	4	1,216	0.33%
2024/01/19	8.1	153.60	11	153.91	155.50	-2.9	1,181	-0.25%
2024/01/18	6	150.50	1	148.50	148.50	5	1,171	0.43%
2024/01/17	5	155.69	7	155.71	155.50	-2	1,167	-0.17%
2024/01/16	2	158.50	4	158.75	157.50	-2	1,167	-0.17%
2024/01/15	2	156.50	12.1	155.68	156.00	-10.1	1,165	-0.87%
2024/01/12	10.2	151.60	1	153.50	151.50	9.2	1,171	0.79%
2024/01/11	4	154.13	6	155.17	155.00	-2	1,175	-0.17%
2024/01/10	8	153.75	8	153.69	153.50	0	1,182	0.00%
2024/01/09	1	145.50	0	0.00	145.50	1	1,173	0.09%
2024/01/08	4	146.88	7	147.00	146.50	-3	1,182	-0.25%
2024/01/04	3	149.83	5	150.90	149.00	-2	1,199	-0.17%
2024/01/03	6	152.67	1.1	152.55	152.00	5	1,220	0.41%
2024/01/02	4	154.13	2.1	154.27	154.50	2	1,240	0.16%
2023/12/29	0.1	155.00	9	154.22	155.00	-8.9	1,246	-0.71%
2023/12/28	4	152.00	13.5	153.50	154.50	-9.5	1,254	-0.75%
2023/12/27	7.1	153.64	1.1	153.50	153.50	6	1,258	0.48%
2023/12/26	3	154.83	1	154.50	154.50	2	1,293	0.15%
2023/12/25	4	155.75	10.1	157.20	155.50	-6.1	1,302	-0.47%
2023/12/22	13	158.77	6	157.92	156.00	7	1,310	0.53%
2023/12/21	16	160.66	19.1	160.37	160.50	-3.1	1,316	-0.24%
2023/12/20	6	156.75	6	157.58	157.00	0	1,335	0.00%
2023/12/19	9	157.00	6	157.92	157.00	3	1,342	0.22%
2023/12/18	5	159.60	5.4	159.76	158.00	-0.4	1,347	-0.03%
2023/12/15	3.1	163.98	7	163.50	162.50	-3.9	1,369	-0.28%
2023/12/14	15	165.47	28.1	166.19	163.50	-13.1	1,421	-0.92%
2023/12/13	26.1	164.96	211.1	163.68	166.50	-185	1,461	-12.65%	大賣/鉅額交易
2023/12/12	10.4	165.01	36	164.78	165.50	-25.6	1,518	-1.68%
2023/12/11	13	162.19	14	163.11	161.00	-1	1,577	-0.06%
2023/12/08	171.1	167.52	94.6	164.54	161.50	76.5	1,628	4.70%	大買/
2023/12/07	148	163.06	235.1	165.32	164.00	-87.1	1,578	-5.52%	大買/大賣/
2023/12/06	22	154.73	32	156.14	156.00	-10	1,448	-0.69%
2023/12/05	96	154.33	44.1	154.43	153.00	52	1,415	3.67%
2023/12/04	193	157.83	26.1	157.14	157.50	166.9	1,386	12.04%	大買/鉅額交易
2023/12/01	17	152.00	17	151.44	151.00	0	1,327	0.00%
2023/11/30	22	150.52	42.5	151.28	150.50	-20.5	1,300	-1.58%
2023/11/29	28.6	143.92	23.4	142.15	144.50	5.3	1,287	0.41%
2023/11/28	4	134.24	4	134.25	134.50	0	1,268	0.00%
2023/11/27	3	133.33	1	135.50	131.50	2	1,276	0.16%
2023/11/24	9	135.61	6	135.25	133.50	3	1,285	0.23%
2023/11/22	5	135.40	6	135.25	135.00	-1	1,297	-0.08%
2023/11/21	5	137.50	6	137.50	136.50	-1	1,300	-0.08%
2023/11/20	3	135.83	2	136.00	135.50	1	1,302	0.08%
2023/11/17	9	133.61	17	134.38	135.00	-8	1,301	-0.61%
2023/11/16	13	131.46	5	131.70	130.50	8	1,299	0.62%
2023/11/15	4	133.88	13	133.35	133.50	-9	1,299	-0.69%
2023/11/14	1	132.00	1	134.00	131.50	0	1,323	0.00%
2023/11/13	4	133.63	0	0.00	132.50	4	1,350	0.30%
2023/11/10	8	135.44	3.2	136.03	134.00	4.8	1,358	0.36%
2023/11/09	3	133.34	9	135.17	136.50	-6	1,362	-0.44%
2023/11/08	4.1	131.41	10	132.85	133.00	-5.9	1,376	-0.43%
2023/11/07	1.1	132.06	4	133.00	133.00	-2.9	1,392	-0.21%
2023/11/06	2.1	129.02	5.2	130.18	131.50	-3.1	1,480	-0.21%
2023/11/03	3	127.67	4.1	128.35	129.00	-1.1	1,546	-0.07%
2023/11/02	3	126.17	8	126.37	126.50	-5	1,600	-0.31%
2023/11/01	4	122.13	4	122.38	122.00	0	1,642	0.00%
2023/10/31	15.2	123.91	7.1	123.85	122.50	8.1	1,660	0.49%
2023/10/30	1.1	126.18	5	127.30	128.50	-3.9	1,689	-0.23%
2023/10/27	6	127.00	3	126.50	125.50	3	1,712	0.18%
2023/10/26	5.2	126.72	4.1	126.75	126.50	1.1	1,760	0.06%
2023/10/25	2.1	131.74	0	0.00	131.00	2.1	1,791	0.12%
2023/10/24	4.1	129.13	4	130.50	131.50	0.1	1,827	0.00%
2023/10/23	3	130.33	5.1	131.00	130.00	-2.1	1,865	-0.11%
2023/10/20	16.1	127.46	8.2	128.77	129.50	7.9	1,926	0.41%
2023/10/19	11.1	132.00	6	132.33	132.00	5.1	1,949	0.26%
2023/10/18	23	131.20	8	131.87	131.50	15	1,997	0.75%
2023/10/17	1.1	135.14	4	136.13	135.00	-2.9	2,052	-0.14%
2023/10/16	10	135.70	3.4	135.71	135.50	6.7	2,129	0.31%
2023/10/13	7.1	140.45	13.1	140.40	140.00	-6	2,276	-0.26%
2023/10/12	10.5	139.92	9	140.44	141.00	1.5	2,347	0.06%
2023/10/11	8.1	139.13	12	140.92	139.00	-3.9	2,475	-0.16%
2023/10/06	26.1	144.60	20.4	144.17	142.50	5.7	2,742	0.21%
2023/10/05	7	151.21	2	151.25	150.00	5	2,819	0.18%
2023/10/04	6	151.75	7	152.00	152.00	-1	2,897	-0.03%
2023/10/03	12	155.46	11	156.14	154.50	1	2,904	0.03%
2023/10/02	14	157.29	16.9	157.49	156.50	-2.9	2,899	-0.10%
2023/09/28	5	152.70	5.1	151.40	151.00	-0.1	2,876	0.00%
2023/09/27	4	152.74	1	152.50	153.00	3	2,881	0.10%
2023/09/26	5	154.40	6	154.50	152.50	-1	2,897	-0.03%
2023/09/25	8	155.88	17.1	157.24	156.50	-9.1	2,898	-0.31%
2023/09/22	7	149.36	8	150.62	152.00	-1	2,872	-0.04%
2023/09/21	8	150.56	10	150.30	150.00	-2	2,870	-0.07%
2023/09/20	6	152.99	4	154.00	152.00	2	2,865	0.07%
2023/09/19	36	157.72	29.3	157.00	154.50	6.8	2,847	0.24%
2023/09/18	18	158.14	177	158.34	158.50	-159	2,789	-5.70%	大賣/鉅額交易
2023/09/15	86.1	157.17	29.1	156.34	156.50	57	2,726	2.09%
2023/09/14	101.3	152.53	110.4	151.64	154.50	-9.1	2,672	-0.34%	大買/大賣/
2023/09/13	125	148.07	68.3	145.62	148.50	56.7	2,593	2.19%	大買/
2023/09/12	30.1	135.23	44.1	135.35	135.00	-13.9	2,543	-0.55%
2023/09/11	53	145.23	24	146.71	143.00	29	2,525	1.15%
2023/09/08	7.1	143.14	6	142.50	141.50	1.1	2,490	0.04%
2023/09/07	8	143.69	14.1	144.35	143.50	-6.1	2,503	-0.24%
2023/09/06	7	145.21	10	145.70	145.00	-3	2,526	-0.12%
2023/09/05	24	146.00	21	146.21	146.50	3	2,542	0.12%
2023/09/04	48.1	143.79	41	144.83	146.00	7	2,561	0.27%
2023/09/01	15	138.90	10	140.15	137.50	5	2,547	0.19%
2023/08/31	4	135.00	9	137.50	137.50	-5	2,595	-0.19%
2023/08/30	11	134.14	12	135.00	135.00	-1	2,636	-0.04%
2023/08/29	4.1	132.00	3	132.83	131.50	1.1	2,657	0.04%
2023/08/28	6.2	134.64	14	133.00	132.50	-7.8	2,671	-0.29%
2023/08/25	3.1	137.02	4	138.38	137.50	-0.9	2,681	-0.03%
2023/08/24	6.3	140.18	7	140.57	139.00	-0.8	2,724	-0.03%
2023/08/23	4	138.75	6	139.17	138.50	-2	2,745	-0.07%
2023/08/22	7	139.79	7	139.93	138.00	0	2,797	0.00%
2023/08/21	3	139.84	4	140.63	140.00	-1	2,875	-0.03%
2023/08/18	29	143.14	16	142.13	142.00	13	2,881	0.45%
2023/08/17	8	142.75	18.2	143.18	145.50	-10.2	2,880	-0.35%
2023/08/16	12	138.25	7.3	138.18	139.50	4.7	2,871	0.16%
2023/08/15	8	139.19	14.2	139.70	140.00	-6.2	2,890	-0.21%
2023/08/14	12	133.59	26.1	133.65	135.00	-14.1	2,895	-0.49%
2023/08/11	6	141.76	14.1	141.62	140.00	-8.1	2,895	-0.28%
2023/08/10	69.3	145.88	49.4	144.63	140.50	19.8	2,893	0.69%
2023/08/09	33.3	151.74	30.5	151.55	155.00	2.8	2,820	0.10%
2023/08/08	36.4	149.72	26.1	150.54	151.00	10.3	2,758	0.37%
2023/08/07	23.5	151.66	23	150.18	154.00	0.5	2,715	0.02%
2023/08/04	13.1	142.18	5	144.90	144.50	8.1	2,672	0.30%
2023/08/02	31.3	149.84	26.4	147.35	146.00	4.9	2,662	0.18%
2023/08/01	18.3	157.09	11	158.41	154.50	7.3	2,636	0.28%
2023/07/31	16	157.00	17	158.88	155.00	-1	2,639	-0.04%
2023/07/28	19.2	155.00	7.5	155.51	154.50	11.7	2,620	0.45%
2023/07/27	23.6	161.99	14.4	160.08	158.50	9.2	2,610	0.35%
2023/07/26	13.1	171.31	11	170.64	171.00	2.1	2,591	0.08%
2023/07/25	45.2	177.65	29.1	176.96	171.50	16	2,591	0.62%
2023/07/24	24	176.98	30	177.65	176.00	-6	2,559	-0.23%
2023/07/21	41	177.01	24.1	177.55	179.00	16.9	2,546	0.66%
2023/07/20	42.2	182.68	48	181.34	178.00	-5.8	2,542	-0.23%
2023/07/19	42	183.91	38	183.44	180.00	4	2,490	0.16%
2023/07/18	93.2	181.34	88.1	181.85	183.00	5.1	2,465	0.21%
2023/07/17	66.5	178.24	68.1	177.89	175.00	-1.6	2,353	-0.07%
2023/07/14	82.4	185.61	96.2	186.94	186.50	-13.8	2,360	-0.58%
2023/07/13	176.5	179.20	153.2	180.01	180.50	23.3	2,367	0.98%	大買/大賣/
2023/07/12	37.3	163.95	58.2	167.32	172.00	-20.9	2,106	-0.99%
2023/07/11	45.2	154.08	58	153.59	156.50	-12.8	2,044	-0.63%
2023/07/10	15.1	145.93	20.1	146.65	146.00	-5.1	1,985	-0.25%
2023/07/07	6	142.42	12	143.33	143.00	-6	2,019	-0.30%
2023/07/06	25.2	145.92	14.8	146.39	143.50	10.3	2,076	0.50%
2023/07/05	19.2	144.88	8.2	145.21	146.00	11	2,066	0.53%
2023/07/04	9.3	143.17	16.5	143.90	143.00	-7.2	2,058	-0.35%
2023/07/03	9.1	141.33	31.1	141.39	141.50	-22	2,041	-1.08%
2023/06/30	5	138.10	4	138.63	138.50	1	2,074	0.05%
2023/06/29	9	138.50	12	139.63	138.00	-3	2,087	-0.14%
2023/06/28	8	139.31	6	139.58	139.50	2	2,104	0.10%
2023/06/27	20.2	138.07	15	138.83	137.50	5.2	2,126	0.24%
2023/06/26	7.1	135.86	5	136.50	136.50	2.1	2,174	0.09%
2023/06/21	13.1	135.74	8	136.81	136.50	5.1	2,240	0.23%
2023/06/20	24.3	136.92	14	137.07	137.00	10.3	2,290	0.45%
2023/06/19	7	140.14	7	140.86	140.00	0	2,360	0.00%
2023/06/16	22.2	140.85	6	140.92	139.00	16.2	2,354	0.69%
2023/06/15	12.3	142.82	2.1	144.49	143.50	10.2	2,336	0.44%
2023/06/14	10.1	145.85	11	144.77	145.00	-0.9	2,343	-0.04%
2023/06/13	10	147.45	13	147.54	147.00	-3	2,345	-0.13%
2023/06/12	19.2	148.10	10.3	148.41	146.50	8.9	2,340	0.38%
2023/06/09	28	154.39	35	154.50	156.00	-7	2,323	-0.30%
2023/06/08	26.1	151.96	28.2	152.47	151.00	-2.2	2,323	-0.09%
2023/06/07	33.1	155.23	34	155.76	156.00	-1	2,360	-0.04%
2023/06/06	26.2	153.00	39.4	153.07	152.50	-13.2	2,422	-0.55%
2023/06/05	30.1	149.97	28	148.98	151.00	2	2,366	0.09%
2023/06/02	20	145.60	27	145.98	144.50	-7	2,324	-0.30%
2023/06/01	20.1	143.38	9	144.01	143.00	11	2,308	0.48%
2023/05/31	10.1	148.25	13	148.42	147.00	-2.9	2,296	-0.13%
2023/05/30	29.4	147.23	22	147.14	146.50	7.4	2,280	0.32%
2023/05/29	39.1	156.84	60.4	155.06	152.50	-21.3	2,243	-0.95%
2023/05/26	35	160.90	31.2	157.80	155.50	3.8	2,234	0.17%
2023/05/25	44.4	158.81	83.2	159.55	163.00	-38.8	2,200	-1.76%
2023/05/24	28	149.21	25.3	149.52	149.50	2.7	2,123	0.13%
2023/05/23	26.1	146.51	26	147.67	149.50	0.1	2,119	0.01%
2023/05/22	8	140.64	11.1	141.40	143.50	-3.1	2,099	-0.15%
2023/05/19	18.1	138.89	21	138.79	138.00	-2.9	2,097	-0.14%
2023/05/18	15	135.03	16	134.53	133.50	-1	2,079	-0.05%
2023/05/17	15	130.27	17	130.79	131.50	-2	2,071	-0.10%
2023/05/16	9.5	133.42	6	131.58	131.00	3.5	2,058	0.17%
2023/05/15	12	133.88	11	133.54	134.00	1	2,090	0.05%
2023/05/12	3	139.50	2	137.50	141.00	1	2,099	0.05%
2023/05/11	9	141.89	8	141.44	139.00	1	2,094	0.05%
2023/05/10	3	146.00	3	146.17	146.00	0	2,095	0.00%
2023/05/09	4	147.75	11	146.41	146.00	-7	2,110	-0.33%
2023/05/08	9	149.83	9	149.11	149.00	0	2,104	0.00%
2023/05/05	63	148.81	7.1	149.61	148.00	55.9	2,112	2.65%
2023/05/04	56	158.79	45	154.78	153.50	11	2,104	0.52%
2023/05/03	13	156.81	17	157.82	156.00	-4	2,090	-0.19%
2023/05/02	16	158.72	11.1	157.69	156.50	4.9	2,086	0.24%
2023/04/28	47	155.86	51.1	156.23	156.00	-4.1	2,094	-0.19%
2023/04/27	35	150.06	34	150.69	149.50	1	2,118	0.05%
2023/04/26	32	146.56	39	145.71	148.00	-7	2,129	-0.33%
2023/04/25	46	144.27	59	144.82	143.00	-13	2,105	-0.62%
2023/04/24	11	152.41	11	152.82	153.00	0	2,061	0.00%
2023/04/21	36	155.65	32	153.28	150.50	4	2,050	0.20%
2023/04/20	51	159.04	44.1	157.04	157.00	6.9	1,998	0.35%
2023/04/19	91.2	161.77	91.3	162.42	160.00	-0.1	1,961	0.00%
2023/04/18	80	156.22	107.3	159.16	157.00	-27.3	1,887	-1.45%	大賣/
2023/04/17	32	145.34	18	150.28	151.50	14	1,744	0.80%
2023/04/14	18	139.25	29.2	139.16	138.00	-11.2	1,721	-0.65%
2023/04/13	33.2	136.13	34	136.82	134.50	-0.9	1,686	-0.05%
2023/04/12	24.1	138.68	34	139.41	139.00	-9.9	1,660	-0.60%
2023/04/11	27.1	134.49	56.4	134.67	135.50	-29.3	1,623	-1.80%
2023/04/10	9	129.22	11	129.68	129.00	-2	1,565	-0.13%
2023/04/07	13	127.81	7.1	127.64	127.00	5.9	1,563	0.38%
2023/04/06	8.1	129.62	15	130.13	129.00	-7	1,561	-0.45%
2023/03/31	85	133.69	72	132.10	132.00	13	1,554	0.84%
2023/03/30	2.1	128.95	10	129.40	129.00	-7.9	1,511	-0.52%
2023/03/29	32	128.53	32	127.78	126.50	0	1,504	0.00%
2023/03/28	17.3	126.79	35	125.93	126.00	-17.8	1,502	-1.18%
2023/03/27	68	131.88	45.1	131.40	131.00	22.9	1,479	1.55%
2023/03/24	42.1	133.79	68.1	133.43	131.50	-26	1,438	-1.81%
2023/03/23	70.1	131.23	22.4	130.84	131.50	47.6	1,372	3.47%
2023/03/22	44	128.41	60	129.08	130.50	-16	1,313	-1.22%
2023/03/21	0.1	119.00	49	118.85	119.00	-49	1,224	-4.00%
2023/03/20	5	116.60	5.1	118.29	118.50	-0.1	1,226	-0.01%
2023/03/17	64.1	117.66	16.2	115.56	118.00	47.9	1,234	3.88%
2023/03/16	8.4	116.47	2.2	114.51	114.00	6.3	1,231	0.51%
2023/03/15	4.1	118.64	3	120.33	118.50	1.1	1,256	0.08%
2023/03/14	12.2	119.71	2	121.50	119.50	10.2	1,272	0.80%
2023/03/13	9.1	123.03	16.2	121.01	122.50	-7.1	1,297	-0.55%
2023/03/10	48.2	126.82	37.3	127.24	122.50	11	1,293	0.85%
2023/03/09	41.5	129.31	48	130.08	134.50	-6.5	1,273	-0.51%
2023/03/08	10.2	121.20	9	121.83	122.50	1.2	1,197	0.10%
2023/03/07	6.2	121.66	1.1	121.00	121.00	5.1	1,249	0.41%
2023/03/06	1.1	121.43	11	120.64	121.50	-10	1,329	-0.75%
2023/03/03	2.2	119.16	3	119.00	118.50	-0.8	1,390	-0.06%
2023/03/02	0	0.00	11	121.00	121.00	-11	1,468	-0.75%
2023/03/01	8	120.26	20.1	120.80	121.50	-12.1	1,500	-0.80%
2023/02/24	15	123.37	10.3	123.88	123.50	4.7	1,526	0.31%
2023/02/23	7	123.29	14	122.86	123.00	-7	1,526	-0.46%
2023/02/22	15	120.23	5	119.90	120.50	10	1,580	0.63%
2023/02/21	12	121.13	2	121.75	121.00	10	1,609	0.62%
2023/02/20	13.2	122.49	4	122.75	123.00	9.2	1,637	0.56%
2023/02/17	22	120.80	16	120.81	122.00	6	1,634	0.37%
2023/02/16	3	119.17	5	119.30	119.00	-2	1,628	-0.12%
2023/02/15	8	117.06	6	118.17	118.00	2	1,631	0.12%
2023/02/14	8.2	118.94	13	119.65	118.00	-4.8	1,618	-0.30%
2023/02/13	40.5	122.53	49	122.43	120.50	-8.5	1,619	-0.52%
2023/02/10	25	121.74	38	121.47	122.50	-13	1,581	-0.82%
2023/02/09	4	119.25	3	118.33	118.00	1	1,561	0.06%
2023/02/08	11	121.09	9	120.00	119.50	2	1,567	0.13%
2023/02/07	31	119.87	18	120.36	121.50	13	1,562	0.83%
2023/02/06	3.2	116.53	3	117.00	116.00	0.2	1,567	0.01%
2023/02/03	27	118.54	8	118.69	116.50	19	1,574	1.21%
2023/02/02	14	121.18	14	121.29	121.00	0	1,559	0.00%
2023/02/01	12	120.83	16.1	121.44	121.00	-4.1	1,544	-0.26%
2023/01/31	8	118.75	30.4	118.86	119.00	-22.4	1,529	-1.46%
2023/01/30	25	120.22	17	119.74	118.00	8	1,511	0.53%
2023/01/17	58.2	117.26	44	117.66	118.00	14.2	1,485	0.96%
2023/01/16	42.1	111.99	92.1	112.07	113.00	-50	1,424	-3.51%
2023/01/13	2	106.50	3	105.00	105.00	-1	1,380	-0.07%
2023/01/12	16	107.22	6	108.17	106.00	10	1,381	0.72%
2023/01/11	7	111.21	4	111.00	109.00	3	1,378	0.22%
2023/01/10	2	109.75	5	110.50	111.50	-3	1,382	-0.22%
2023/01/09	13	111.92	4	112.38	112.50	9	1,384	0.65%
2023/01/06	10	109.90	8	109.56	111.00	2	1,383	0.14%
2023/01/05	13	107.42	6	107.33	107.00	7	1,382	0.51%
2023/01/04	2	104.50	2	104.75	105.00	0	1,382	0.00%
2023/01/03	2	102.75	3	103.17	103.00	-1	1,382	-0.07%
2022/12/30	3	100.50	6	101.92	101.50	-3	1,384	-0.22%
2022/12/29	18	100.64	11	101.64	101.50	7	1,389	0.50%
2022/12/28	15	104.53	11	103.36	103.00	4	1,386	0.29%
2022/12/27	2	108.50	5	107.20	108.50	-3	1,384	-0.22%
2022/12/26	8	105.75	6	104.67	104.50	2	1,388	0.14%
2022/12/23	9	107.78	18	108.31	108.00	-9	1,399	-0.64%
2022/12/22	18.1	111.83	16	110.53	109.50	2.1	1,416	0.14%
2022/12/21	4	109.38	3	110.50	110.50	1	1,429	0.07%
2022/12/20	18.1	112.57	13.1	110.90	109.00	5.1	1,429	0.35%
2022/12/19	3	108.50	3	110.00	110.00	0	1,418	0.00%
2022/12/16	48.1	111.12	43	110.21	110.00	5.1	1,413	0.36%
2022/12/15	7	114.57	8	115.44	116.00	-1	1,393	-0.07%
2022/12/14	6	114.67	45	114.16	115.00	-39	1,392	-2.80%
2022/12/13	14	113.46	8	112.37	112.00	6	1,385	0.43%
2022/12/12	11.1	113.60	14	115.04	115.00	-3	1,384	-0.21%
2022/12/09	10	116.80	5	116.50	115.50	5	1,377	0.36%
2022/12/08	13	118.19	14	118.75	117.00	-1	1,363	-0.07%
2022/12/07	29	118.93	23	118.65	115.50	6	1,344	0.45%
2022/12/06	35	125.79	34	124.59	123.50	1	1,308	0.08%
2022/12/05	42	126.18	40.2	126.24	125.00	1.8	1,285	0.14%
2022/12/02	17	122.29	18	122.64	122.50	-1	1,245	-0.08%
2022/12/01	23	121.83	81	121.97	122.00	-58	1,224	-4.74%
2022/11/30	23.5	119.07	13	119.27	119.00	10.5	1,180	0.89%
2022/11/29	55	120.42	132	120.13	119.50	-77	1,181	-6.52%	大賣/
2022/11/28	103.6	120.14	208	119.12	120.50	-104.4	1,131	-9.23%	大買/大賣/鉅額交易
2022/11/25	103	117.61	116.3	116.76	118.00	-13.3	1,054	-1.26%	大買/大賣/
2022/11/24	198.3	112.93	83.1	113.86	116.00	115.1	989	11.64%	大買/鉅額交易
2022/11/23	74	111.19	47	111.06	109.00	27	913	2.96%
2022/11/22	62	109.76	33.1	108.77	110.50	28.9	892	3.24%
2022/11/21	27	106.89	28	107.00	105.00	-1	864	-0.12%
2022/11/18	56	111.32	42	111.48	109.50	14	852	1.64%
2022/11/17	18	104.80	32.2	107.15	112.00	-14.2	788	-1.80%
2022/11/16	31.1	102.39	25.1	102.57	102.00	6.1	761	0.79%
2022/11/15	4	99.53	6.1	99.75	98.80	-2.1	748	-0.28%
2022/11/14	2	98.10	21	98.63	99.00	-19	762	-2.49%
2022/11/11	38.1	100.04	19	99.05	97.10	19.1	809	2.36%
2022/11/10	0	0.00	9	97.00	97.60	-9	809	-1.11%
2022/11/09	10	97.05	17.1	96.98	97.80	-7.1	841	-0.84%
2022/11/08	7.1	97.50	6.2	98.35	95.00	0.9	872	0.10%
2022/11/07	14.1	95.01	29	95.82	95.30	-14.9	895	-1.66%
2022/11/04	15.1	96.69	8	97.46	96.70	7.1	934	0.75%
2022/11/03	14	95.71	6.2	96.52	96.70	7.8	956	0.82%
2022/11/02	44	95.11	24	95.29	95.20	20	969	2.06%
2022/11/01	3	91.87	18.1	91.24	92.60	-15.1	962	-1.57%
2022/10/31	3	86.07	6	86.73	87.40	-3	968	-0.31%
2022/10/28	7	84.40	8	83.91	84.20	-1	1,003	-0.10%
2022/10/27	2	85.30	7	85.06	86.30	-5	1,011	-0.49%
2022/10/26	9	83.74	2	83.90	83.00	7	1,034	0.68%
2022/10/25	5	85.80	0	0.00	85.00	5	1,052	0.48%
2022/10/24	0	0.00	10	87.64	87.00	-10	1,074	-0.93%
2022/10/21	5	85.72	1	86.30	85.30	4	1,115	0.36%
2022/10/20	13	86.82	2	86.75	86.40	11	1,125	0.98%
2022/10/19	4	88.85	8	89.78	89.00	-4	1,141	-0.35%
2022/10/18	4	89.33	6.1	89.91	90.50	-2.1	1,154	-0.18%
2022/10/17	14.1	84.88	8	86.10	86.80	6.1	1,170	0.52%
2022/10/14	1	88.80	11	87.88	88.80	-10	1,204	-0.83%
2022/10/13	20	85.71	3	85.63	84.30	17	1,222	1.39%
2022/10/12	6	89.20	9.1	89.38	89.00	-3.1	1,235	-0.25%
2022/10/11	8.2	91.56	17	90.32	90.00	-8.8	1,254	-0.70%
2022/10/07	9.4	96.06	1	96.00	96.00	8.4	1,256	0.67%
2022/10/06	6.1	96.94	5	97.70	97.10	1.1	1,261	0.08%
2022/10/05	12.2	98.11	18.1	98.22	97.00	-5.8	1,256	-0.47%
2022/10/04	2	96.50	4.1	97.77	98.50	-2.1	1,255	-0.16%
2022/10/03	4	94.98	7.2	95.30	95.50	-3.2	1,253	-0.26%
2022/09/30	14	89.21	7.1	91.43	93.30	7	1,256	0.55%
2022/09/29	17.2	92.51	0	0.00	91.00	17.2	1,251	1.37%
2022/09/28	10.2	95.49	10.2	95.03	93.10	0	1,241	0.00%
2022/09/27	18	99.72	15.1	100.19	101.50	2.9	1,234	0.24%
2022/09/26	19	101.03	11	98.99	98.50	8	1,257	0.64%
2022/09/23	3.1	106.02	0	0.00	104.50	3.1	1,267	0.24%
2022/09/22	0	104.92	1	103.50	107.00	-1	1,275	-0.08%
2022/09/21	2	106.75	3	107.33	107.00	-1	1,279	-0.08%
2022/09/20	1	109.00	0	0.00	109.00	1	1,285	0.08%
2022/09/19	4.1	109.00	4.1	107.98	107.50	0	1,301	0.00%
2022/09/16	1.2	109.50	2	110.25	109.00	-0.8	1,308	-0.06%
2022/09/15	5	112.20	3	111.83	110.00	2	1,346	0.15%
2022/09/14	0	0.00	0	111.00	112.00	0	1,395	0.00%
2022/09/13	3	113.50	3	113.17	112.50	0	1,494	0.00%
2022/09/12	9.1	113.45	19	112.87	112.50	-9.9	1,536	-0.64%
2022/09/08	3	109.00	0	0.00	111.50	3	1,546	0.19%
2022/09/07	5.1	108.40	6	108.17	108.00	-0.9	1,577	-0.06%
2022/09/06	5	109.70	10	109.90	109.00	-5	1,577	-0.32%
2022/09/05	41.6	111.94	26.2	110.98	110.00	15.4	1,572	0.98%
2022/09/02	9	122.56	7	123.14	121.50	2	1,551	0.13%
2022/09/01	4	120.62	20	119.95	120.00	-16	1,560	-1.03%
2022/08/31	1	124.00	1.1	123.50	124.00	-0.1	1,564	-0.01%
2022/08/30	13.2	124.28	6	124.25	124.50	7.2	1,564	0.46%
2022/08/29	22	122.39	13.1	123.15	122.00	8.9	1,559	0.57%
2022/08/26	3	128.50	2	127.75	129.00	1	1,545	0.07%
2022/08/25	5.2	128.29	5	128.50	128.00	0.2	1,537	0.02%
2022/08/24	11	127.77	8	127.00	126.00	3	1,533	0.20%
2022/08/23	3	126.83	6	127.17	127.50	-3	1,527	-0.20%
2022/08/22	14	126.64	15	127.53	126.00	-1	1,527	-0.06%
2022/08/19	31	131.19	29	131.16	129.50	2	1,512	0.13%
2022/08/18	64	131.29	65	131.03	131.00	-1	1,497	-0.07%
2022/08/17	19.2	126.89	12	127.21	127.50	7.2	1,448	0.50%
2022/08/16	20	124.88	26	126.13	127.00	-6	1,445	-0.42%
2022/08/15	42	122.12	49	122.89	123.50	-7	1,434	-0.49%
2022/08/12	38	116.55	25.1	119.20	120.50	12.9	1,412	0.91%
2022/08/11	70.1	115.57	13	117.43	114.00	57.1	1,404	4.06%
2022/08/10	18	113.14	26.6	113.81	113.50	-8.6	1,394	-0.62%
2022/08/09	67	111.13	16	109.66	110.50	51	1,380	3.69%
2022/08/08	11	106.09	26	106.37	106.00	-15	1,394	-1.08%
2022/08/05	13	104.85	18	104.97	105.50	-5	1,416	-0.35%
2022/08/04	17.7	98.77	27	100.09	101.00	-9.3	1,422	-0.66%
2022/08/03	10	104.80	5	106.20	103.00	5	1,457	0.34%
2022/08/02	5	102.50	9	106.72	107.50	-4	1,521	-0.26%
2022/08/01	6	107.67	7	108.43	108.50	-1	1,525	-0.07%
2022/07/29	6	109.08	5	109.30	108.50	1	1,569	0.06%
2022/07/28	39.8	116.05	29	113.91	109.00	10.8	1,565	0.69%
2022/07/27	13	123.23	8	123.38	125.00	5	1,531	0.33%
2022/07/26	20.2	123.84	16	123.44	122.50	4.2	1,529	0.27%
2022/07/25	26	129.96	13	129.08	129.00	13	1,535	0.85%
2022/07/22	27	135.02	21	134.29	133.00	6	1,525	0.39%
2022/07/21	19	135.27	24	134.75	136.50	-5	1,510	-0.33%
2022/07/20	28	129.71	37	130.05	129.00	-9	1,473	-0.61%
2022/07/19	28	128.98	11	128.86	126.50	17	1,461	1.16%
2022/07/18	21	127.69	27.3	129.90	130.50	-6.3	1,471	-0.43%
2022/07/15	21	122.17	26	121.40	123.00	-5	1,476	-0.34%
2022/07/14	17	119.32	5	119.00	119.50	12	1,508	0.80%
2022/07/13	2	118.00	4	117.75	117.50	-2	1,524	-0.13%
2022/07/12	22	115.30	6.5	113.73	113.50	15.5	1,547	1.00%
2022/07/11	10	117.40	1	117.50	118.50	9	1,557	0.58%
2022/07/08	8.2	119.94	31	119.65	118.00	-22.8	1,570	-1.45%
2022/07/07	6	115.25	9	115.39	118.00	-3	1,574	-0.19%
2022/07/06	2	115.50	5	112.80	111.00	-3	1,599	-0.19%
2022/07/05	11	115.09	11	114.23	115.00	0	1,660	0.00%
2022/07/04	28.1	112.33	24.2	112.63	114.00	3.9	1,724	0.23%
2022/07/01	21	115.88	21	113.45	113.00	0	1,728	0.00%
2022/06/30	4	121.00	7	121.86	121.50	-3	1,721	-0.17%
2022/06/29	1.2	125.50	20.1	124.18	126.00	-18.9	1,733	-1.09%
2022/06/28	4	121.00	12	124.58	125.50	-8	1,761	-0.45%
2022/06/27	4	125.75	25	127.74	126.00	-21	1,818	-1.15%
2022/06/24	9	123.28	0	0.00	121.00	9	1,910	0.47%
2022/06/23	19.3	119.58	16	120.47	121.00	3.3	2,011	0.16%
2022/06/22	85.3	120.92	65	121.83	119.50	20.3	2,158	0.94%
2022/06/21	153	124.57	164	125.54	130.50	-11	2,248	-0.49%	大買/大賣/
2022/06/20	43.8	131.87	29.1	131.27	130.00	14.8	2,358	0.63%
2022/06/17	5.7	143.92	14	144.43	144.00	-8.4	2,457	-0.34%
2022/06/16	87	150.37	71	147.56	143.50	16	2,537	0.63%
2022/06/15	1.1	146.05	22	145.86	145.00	-21	2,660	-0.79%
2022/06/14	19	147.18	0	145.00	149.00	19	2,734	0.69%
2022/06/13	5.4	147.63	6	148.08	148.00	-0.6	2,764	-0.02%
2022/06/10	19.5	149.20	15	149.63	151.00	4.5	2,810	0.16%
2022/06/09	16	151.94	10	152.50	154.00	6	2,874	0.21%
2022/06/08	24.6	154.32	27	153.72	153.00	-2.4	2,954	-0.08%
2022/06/07	8	158.00	7	158.93	157.50	1	3,013	0.03%
2022/06/06	16	160.44	9	159.56	159.00	7	3,036	0.23%
2022/06/02	7	164.21	0	0.00	164.00	7	3,064	0.23%
2022/06/01	20	165.67	15	164.90	165.00	5	3,089	0.16%
2022/05/31	4	166.25	2.1	166.26	166.50	1.9	3,114	0.06%
2022/05/30	25	166.06	6.1	165.26	165.50	19	3,191	0.59%
2022/05/27	9	161.28	6	161.42	160.50	3	3,201	0.09%
2022/05/26	8.1	161.12	22	160.18	160.00	-14	3,222	-0.43%
2022/05/25	9	159.94	11	161.86	162.00	-2	3,281	-0.06%
2022/05/24	12	160.29	12	159.29	157.00	0	3,304	0.00%
2022/05/23	21	165.40	8	164.56	162.00	13	3,314	0.39%
2022/05/20	24.1	170.50	18.1	169.28	167.00	6	3,354	0.18%
2022/05/19	22	164.43	26	165.12	170.00	-4	3,425	-0.12%
2022/05/18	24	169.17	24	169.88	169.50	0	3,407	0.00%
2022/05/17	18	167.67	13	168.00	166.00	5	3,396	0.15%
2022/05/16	19	168.61	16	168.09	165.00	3	3,456	0.09%
2022/05/13	24	164.00	29.2	166.18	166.50	-5.2	3,463	-0.15%
2022/05/12	28	163.80	42	161.32	158.00	-14	3,466	-0.40%
2022/05/11	60.1	166.01	51.5	166.64	167.00	8.6	3,482	0.25%
2022/05/10	54.1	161.19	120.2	158.19	161.50	-66.1	3,470	-1.91%	大賣/
2022/05/09	13	153.81	14	153.68	153.00	-1	3,472	-0.03%
2022/05/06	66	154.00	54	155.06	152.50	12	3,523	0.34%
2022/05/05	60	150.82	40	156.54	158.00	20	3,550	0.56%
2022/05/04	30	142.43	15	142.47	144.00	15	3,645	0.41%
2022/05/03	13.1	141.05	24	142.77	142.00	-10.9	3,689	-0.30%
2022/04/29	45	146.98	38	145.91	144.00	7	3,765	0.19%
2022/04/28	22.1	142.68	19	141.68	140.50	3.1	3,837	0.08%
2022/04/27	22.1	142.54	7.2	141.06	143.00	15	3,997	0.37%
2022/04/26	5	146.30	7	148.57	146.00	-2	4,086	-0.05%
2022/04/25	9.1	145.75	18	146.44	144.50	-8.9	4,314	-0.21%
2022/04/22	14.3	153.68	19	153.29	150.00	-4.7	4,419	-0.11%
2022/04/21	29.1	160.30	23	159.07	160.00	6.1	4,435	0.14%
2022/04/20	32.1	160.03	51	160.36	159.50	-18.9	4,481	-0.42%
2022/04/19	12.2	166.50	10	167.00	163.50	2.2	4,542	0.05%
2022/04/18	8	169.93	21	168.12	166.00	-13	4,554	-0.28%
2022/04/15	18	179.50	17.4	178.15	177.00	0.7	4,571	0.01%
2022/04/14	8	182.63	59	183.98	180.00	-51	4,600	-1.11%
2022/04/13	23	178.98	59	180.34	180.00	-36	4,649	-0.77%
2022/04/12	35.3	179.94	34	180.56	180.00	1.3	4,786	0.03%
2022/04/11	104.8	181.65	115.8	178.69	183.00	-11	4,775	-0.23%	大買/大賣/
2022/04/08	120.8	180.47	77	179.04	175.50	43.8	4,731	0.93%	大買/
2022/04/07	45.1	191.11	40	190.23	186.00	5.1	4,677	0.11%
2022/04/06	29.1	191.84	8	190.81	191.00	21.1	4,699	0.45%
2022/04/01	25	196.98	25.1	196.26	196.00	-0.1	4,755	0.00%
2022/03/31	31	202.21	18	201.47	198.50	13	4,795	0.27%
2022/03/30	59.2	205.81	61	205.14	203.00	-1.8	4,849	-0.04%
2022/03/29	127.3	207.70	109.3	208.23	207.00	18.1	4,937	0.37%	大買/大賣/
2022/03/28	111.1	205.45	153.6	205.14	213.00	-42.5	4,906	-0.87%	大買/大賣/
2022/03/25	202	204.08	173.9	205.09	200.00	28.1	4,822	0.58%	大買/大賣/
2022/03/24	130.4	195.92	118.1	197.20	198.00	12.2	4,644	0.26%	大買/大賣/
2022/03/23	142.3	193.54	207	191.68	196.00	-64.7	4,522	-1.43%	大買/大賣/
2022/03/22	191.8	182.04	162.1	182.51	183.00	29.7	4,351	0.68%	大買/大賣/
2022/03/21	87.4	197.85	50.1	196.55	195.00	37.2	4,289	0.87%
2022/03/18	152.3	205.27	140.7	206.33	216.50	11.7	4,318	0.27%	大買/大賣/
2022/03/17	77	197.10	89.1	198.10	197.00	-12.1	4,205	-0.29%
2022/03/16	46	193.64	57	195.43	193.00	-11	4,131	-0.27%
2022/03/15	84	192.23	69	191.02	189.50	15	4,103	0.37%
2022/03/14	92	194.78	88.1	194.75	191.50	3.9	4,064	0.10%
2022/03/11	119	191.33	123	191.68	193.00	-4	4,007	-0.10%	大買/大賣/
2022/03/10	49.2	187.07	83	189.17	191.50	-33.9	3,926	-0.86%
2022/03/09	20	171.95	22	172.59	174.50	-2	3,862	-0.05%
2022/03/08	20	169.65	20	168.15	164.00	0	3,845	0.00%
2022/03/07	11	176.41	13	178.23	174.00	-2	3,841	-0.05%
2022/03/04	13	185.19	15.1	186.10	184.50	-2.1	3,832	-0.06%
2022/03/03	58.2	195.78	58.1	197.22	190.00	0.1	3,826	0.00%
2022/03/02	4	191.00	11	191.00	192.00	-7	3,759	-0.19%
2022/03/01	31	190.11	27	189.63	189.50	4	3,740	0.11%
2022/02/25	37	190.93	33	190.18	188.00	4	3,719	0.11%
2022/02/24	18.2	186.28	15	186.07	180.50	3.2	3,665	0.09%
2022/02/23	10.1	192.79	16.2	191.91	191.50	-6.1	3,638	-0.17%
2022/02/22	24.3	192.13	31.5	192.32	191.00	-7.3	3,626	-0.20%
2022/02/21	84.2	195.50	74.1	195.24	195.00	10	3,581	0.28%
2022/02/18	9.5	187.61	12	188.42	188.00	-2.5	3,547	-0.07%
2022/02/17	26	189.92	21.1	188.48	188.50	4.9	3,559	0.14%
2022/02/16	58.1	192.06	63	192.62	192.00	-4.9	3,562	-0.14%
2022/02/15	48.1	188.17	45	187.98	185.00	3.1	3,503	0.09%
2022/02/14	51.1	187.31	56	185.72	182.50	-5	3,466	-0.14%
2022/02/11	44	187.20	46	188.01	187.50	-2	3,434	-0.06%
2022/02/10	45	188.74	99	189.96	185.50	-54	3,415	-1.58%
2022/02/09	76	195.69	81.1	196.37	194.00	-5.1	3,361	-0.15%
2022/02/08	106.2	196.00	54.3	195.57	194.50	51.9	3,297	1.57%	大買/
2022/02/07	110.3	193.01	65.5	188.69	199.50	44.9	3,229	1.39%	大買/
2022/01/26	116	182.66	133.1	182.03	183.00	-17.1	3,154	-0.54%	大買/大賣/
2022/01/25	46.2	179.53	36	178.72	173.50	10.2	3,108	0.33%
2022/01/24	83.1	179.70	109	179.06	185.50	-25.9	3,151	-0.82%	大賣/
2022/01/21	97	183.89	98	184.35	176.50	-1	3,083	-0.03%
2022/01/20	162.2	189.26	148.2	188.84	186.50	13.9	2,993	0.46%	大買/大賣/
2022/01/19	115.1	185.82	109.4	185.55	189.50	5.7	2,843	0.20%	大買/大賣/
2022/01/18	229.3	183.49	254.3	183.17	189.50	-25	2,771	-0.90%	大買/大賣/
2022/01/17	58	178.72	98.5	180.78	184.00	-40.5	2,568	-1.58%
2022/01/14	23	166.46	27	166.63	167.50	-4	2,466	-0.16%
2022/01/13	86.1	166.04	68.5	164.65	166.50	17.6	2,443	0.72%
2022/01/12	60.1	168.78	93.1	167.05	169.50	-33	2,391	-1.38%
2022/01/11	32.2	160.17	16	159.50	157.00	16.2	2,320	0.70%
2022/01/10	33.1	162.25	20.1	161.35	158.50	13.1	2,333	0.56%
2022/01/07	22.2	163.81	25.2	165.48	167.50	-3.1	2,374	-0.13%
2022/01/06	35.1	165.62	24.6	165.84	165.00	10.5	2,391	0.44%
2022/01/05	186.1	170.88	106.2	172.39	164.00	79.9	2,363	3.38%	大買/大賣/
2022/01/04	11.1	169.76	11.2	169.54	167.00	-0.1	2,294	-0.01%
2022/01/03	35	170.64	49	169.38	167.50	-14	2,381	-0.59%
2021/12/30	25	166.68	20	166.28	166.00	5	2,394	0.21%
2021/12/29	21	165.52	32	165.03	169.00	-11	2,397	-0.46%
2021/12/28	62	166.19	52	166.46	165.50	10	2,376	0.42%
2021/12/27	44.1	165.91	44.3	163.68	163.50	-0.3	2,335	-0.01%
2021/12/24	96	163.63	65.4	165.05	167.00	30.6	2,303	1.33%
2021/12/23	202.5	161.51	188.9	161.51	162.00	13.6	2,270	0.60%	大買/大賣/
2021/12/22	74	153.47	109.3	153.81	154.50	-35.3	2,178	-1.62%	大賣/
2021/12/21	39	147.07	27	148.43	144.50	12	2,218	0.54%
2021/12/20	10	145.30	22	145.14	144.00	-12	2,380	-0.50%
2021/12/17	9	146.67	11	146.96	144.00	-2	2,540	-0.08%
2021/12/16	65.1	149.21	59.2	150.59	151.50	5.9	2,591	0.23%
2021/12/15	65.2	149.18	79.6	149.19	153.00	-14.4	2,556	-0.56%
2021/12/14	111	144.69	117	146.35	147.00	-6	2,474	-0.24%	大買/大賣/
2021/12/13	85	140.46	83	141.81	141.50	2	2,349	0.09%
2021/12/10	1	133.00	2	134.00	133.50	-1	2,305	-0.04%
2021/12/09	1.1	132.63	1	134.50	134.00	0.1	2,326	0.00%
2021/12/08	15	134.87	21	135.60	134.50	-6	2,335	-0.26%
2021/12/07	21	133.38	15	133.90	131.50	6	2,320	0.26%
2021/12/06	21	126.52	0	0.00	127.50	21	2,294	0.92%
2021/12/03	4	128.75	10.1	130.37	130.50	-6.1	2,282	-0.27%
2021/12/02	17	126.44	6	125.50	125.50	11	2,274	0.48%
2021/12/01	42.1	126.63	37	129.49	130.00	5.1	2,260	0.23%
2021/11/30	6	131.67	5	132.00	131.00	1	2,236	0.05%
2021/11/29	7	131.36	9	132.39	132.50	-2	2,231	-0.09%
2021/11/26	26.1	136.63	12	135.17	134.50	14.1	2,208	0.64%
2021/11/25	8	141.31	9	141.06	140.50	-1	2,188	-0.05%
2021/11/24	1	140.00	4	140.75	141.00	-3	2,182	-0.14%
2021/11/23	16	143.31	7.1	142.55	141.50	8.9	2,175	0.41%
2021/11/22	5	148.00	3	147.83	148.00	2	2,164	0.09%
2021/11/19	8	150.50	2	150.50	149.00	6	2,160	0.28%
2021/11/18	12	154.54	8	153.49	151.50	4	2,148	0.18%
2021/11/17	30	153.90	48.4	156.36	157.50	-18.4	2,128	-0.86%
2021/11/16	5.1	146.55	8.3	148.02	146.00	-3.2	2,068	-0.15%
2021/11/15	12.1	144.98	22	144.77	147.00	-10	2,049	-0.49%
2021/11/12	34.1	141.76	13.3	142.48	139.50	20.8	2,021	1.03%
2021/11/11	15	147.13	10.3	148.19	146.50	4.7	2,003	0.24%
2021/11/10	16.2	145.83	11	145.05	147.50	5.2	1,994	0.26%
2021/11/09	7	141.86	7	142.86	142.50	0	1,989	0.00%
2021/11/08	7	141.86	2	140.49	140.00	5	1,972	0.25%
2021/11/05	8	140.88	17	141.08	142.50	-9	1,973	-0.46%
2021/11/04	11	143.18	17	143.74	142.00	-6	1,984	-0.30%
2021/11/03	22	145.34	8	145.63	144.00	14	1,978	0.71%
2021/11/02	50	151.63	36	149.12	147.00	14	1,962	0.72%
2021/11/01	51	152.56	56.3	154.33	157.50	-5.2	1,901	-0.27%
2021/10/29	5	142.30	22	142.61	143.50	-17	1,821	-0.93%
2021/10/28	5.2	139.37	10	138.80	138.00	-4.8	1,804	-0.27%
2021/10/27	9	139.89	15	138.77	141.50	-6	1,799	-0.33%
2021/10/26	13.1	140.43	28	141.05	138.00	-14.9	1,789	-0.83%
2021/10/25	29.3	142.21	36	139.57	143.00	-6.7	1,775	-0.38%
2021/10/22	19	135.58	23.1	134.83	138.00	-4.1	1,773	-0.23%
2021/10/21	11.1	131.37	16.3	131.63	134.50	-5.2	1,779	-0.29%
2021/10/20	17.1	134.95	5	135.80	135.00	12.1	1,795	0.68%
2021/10/19	17	134.59	27	134.17	138.50	-10	1,859	-0.54%
2021/10/18	58.5	134.52	42.1	135.10	134.00	16.4	1,848	0.89%
2021/10/15	87.1	145.76	82	144.66	143.50	5.1	1,803	0.28%
2021/10/14	45	142.07	37	142.05	144.50	8	1,724	0.46%
2021/10/13	28	137.36	39	137.10	135.50	-11	1,673	-0.66%
2021/10/12	50	148.39	46.2	147.91	144.50	3.8	1,643	0.23%
2021/10/08	84	146.33	106.6	146.16	148.00	-22.6	1,559	-1.45%	大賣/
2021/10/07	23.7	137.85	24	138.21	138.50	-0.3	1,456	-0.02%
2021/10/06	26	134.56	16	133.00	132.50	10	1,437	0.70%
2021/10/05	32	133.06	29	133.93	137.00	3	1,428	0.21%
2021/10/04	9	132.17	50	129.98	131.50	-41	1,391	-2.95%
2021/10/01	35	134.40	39.6	133.96	131.50	-4.6	1,361	-0.33%
2021/09/30	42.4	139.33	56.4	139.24	142.00	-14.1	1,330	-1.06%
2021/09/29	120	138.75	57	137.11	133.50	63	1,276	4.94%	大買/
2021/09/28	95	144.51	73.4	145.08	144.50	21.6	1,216	1.78%
2021/09/27	182	147.07	163	146.06	143.50	19	1,100	1.73%	大買/大賣/
2021/09/24	157	141.28	218.1	141.59	142.00	-61.1	908	-6.72%	大買/大賣/
2021/09/23	72	129.38	71.5	132.00	133.50	0.5	741	0.07%
2021/09/22	2	118.50	6.5	120.15	121.50	-4.5	675	-0.67%
2021/09/17	3	120.33	15	119.67	121.50	-12	670	-1.79%
2021/09/16	1	118.00	2	118.50	118.00	-1	670	-0.15%
2021/09/15	0	0.00	3	116.67	117.00	-3	673	-0.45%
2021/09/14	33	122.29	23	122.02	120.00	10	675	1.48%
2021/09/13	14	120.86	5.9	119.66	119.50	8.1	651	1.24%
2021/09/10	4	114.00	0	0.00	114.50	4	634	0.63%
2021/09/09	1	115.50	4.2	114.00	115.50	-3.2	636	-0.50%
2021/09/08	3.1	110.42	4	110.88	108.50	-0.9	638	-0.14%
2021/09/07	4.1	112.07	2.1	113.28	114.00	2	648	0.31%
2021/09/06	2	115.75	3	118.83	116.00	-1	657	-0.15%
2021/09/03	6	118.50	2.1	120.86	117.50	3.9	655	0.59%
2021/09/02	25.3	121.16	37.1	119.34	117.50	-11.8	654	-1.80%
2021/09/01	0.1	113.51	7	114.29	114.50	-7	638	-1.09%
2021/08/31	0	0.00	3	111.33	112.00	-3	639	-0.47%
2021/08/30	3	110.17	2	110.25	111.00	1	640	0.16%
2021/08/27	1	110.00	0	0.00	108.00	1	645	0.16%
2021/08/26	4	109.25	0	0.00	110.50	4	646	0.62%
2021/08/25	0	0.00	5	108.50	108.00	-5	647	-0.77%
2021/08/24	0	0.00	4	104.25	104.00	-4	646	-0.62%
2021/08/20	1	97.60	2	97.05	98.10	-1	648	-0.15%
2021/08/19	1	98.50	12	97.34	97.00	-11	648	-1.70%
2021/08/18	2.1	98.09	6	96.35	101.00	-4	643	-0.61%
2021/08/17	1	97.20	1	100.50	97.00	0	641	0.00%
2021/08/16	1	100.00	4	100.50	100.00	-3	638	-0.47%
2021/08/13	4.4	100.36	3.1	101.31	99.80	1.3	638	0.21%
2021/08/12	2	104.00	2	102.75	104.50	0	632	0.00%
2021/08/11	17.4	104.78	17.1	103.90	102.50	0.3	631	0.05%
2021/08/10	24.2	110.74	49.3	110.49	111.00	-25.1	624	-4.02%
2021/08/09	9	120.89	3.2	122.48	118.00	5.8	606	0.96%
2021/08/06	5.1	126.51	3	125.83	126.00	2.1	601	0.35%
2021/08/05	4	127.13	6	127.50	126.00	-2	608	-0.33%
2021/08/04	50.2	126.97	34	127.56	124.00	16.2	613	2.64%
2021/08/03	6	122.08	4	122.13	122.00	2	599	0.33%
2021/08/02	0	0.00	7	120.29	120.00	-7	601	-1.16%
2021/07/30	7	121.21	6	122.17	121.50	1	600	0.17%
2021/07/29	23.4	118.24	22	118.89	121.00	1.4	599	0.23%
2021/07/28	26.2	122.95	14	122.82	122.00	12.2	579	2.11%
2021/07/27	42	134.23	16	134.84	131.00	26	554	4.69%
2021/07/26	35	134.94	36.1	134.16	132.50	-1.1	536	-0.21%
2021/07/23	28.4	133.94	43.4	134.78	135.50	-15	494	-3.04%
2021/07/22	7	126.21	22	126.48	125.50	-15	406	-3.69%
2021/07/21	0	0.00	4	122.63	121.50	-4	385	-1.04%
2021/07/20	3	120.67	5.2	121.96	121.00	-2.2	383	-0.57%
2021/07/19	4	124.25	10	125.20	123.00	-6	375	-1.60%
2021/07/16	9	123.83	6	124.25	124.00	3	366	0.82%
2021/07/15	1	120.00	2	120.00	121.50	-1	358	-0.28%
2021/07/14	15	120.50	6	121.83	118.50	9	354	2.55%
2021/07/13	29	124.67	28	125.07	123.00	1	343	0.29%
2021/07/12	18	121.58	30.2	121.96	123.50	-12.2	325	-3.75%
2021/07/09	1	119.50	2	119.25	118.50	-1	309	-0.32%
2021/07/08	1	117.50	0	0.00	117.00	1	322	0.31%
2021/07/07	0	0.00	5	118.80	118.00	-5	326	-1.53%
2021/07/05	11	117.55	11	118.55	118.50	0	336	0.00%
2021/07/02	4	116.63	3	117.00	116.50	1	338	0.30%
2021/07/01	0	0.00	1	117.00	116.50	-1	353	-0.28%
2021/06/30	2	118.25	23	119.00	118.00	-21	358	-5.86%
2021/06/29	10	119.00	16	118.84	118.50	-6	365	-1.64%
2021/06/28	1	117.00	5	116.50	117.50	-4	366	-1.10%
2021/06/25	6	117.42	24	117.29	116.50	-18	369	-4.88%
2021/06/24	1	117.50	24	117.08	117.50	-23	381	-6.03%
2021/06/23	45	116.60	4	116.38	116.00	41	381	10.73%
2021/06/22	0	0.00	1	113.50	114.00	-1	380	-0.26%
2021/06/21	2	111.00	0	0.00	112.00	2	380	0.53%
2021/06/18	1	114.50	2.1	115.19	115.50	-1.1	380	-0.29%
2021/06/17	1	113.00	0.2	113.00	114.50	0.8	380	0.22%
2021/06/16	8	112.06	2	113.50	112.00	6	381	1.57%
2021/06/15	2	114.75	15	113.57	116.00	-13	371	-3.50%
2021/06/11	1.1	109.17	1	110.00	108.50	0.1	368	0.02%
2021/06/10	1	108.00	0	0.00	108.50	1	380	0.26%
2021/06/09	0	0.00	17	107.18	107.50	-17	377	-4.50%
2021/06/08	1	107.00	15	107.33	107.00	-14	379	-3.68%
2021/06/07	2	107.00	0	0.00	107.50	2	381	0.52%
2021/06/04	18	109.64	7.1	110.30	109.00	10.9	400	2.73%
2021/06/03	16	108.63	5	108.40	108.50	11	408	2.69%
2021/06/02	1	106.50	5	108.20	106.50	-4	422	-0.95%
2021/06/01	6	105.92	6	106.17	107.00	0	486	0.00%
2021/05/28	2	102.00	14	102.57	102.50	-12	549	-2.19%
2021/05/27	10	101.90	0	0.00	101.50	10	555	1.80%
2021/05/26	1	100.50	4	100.63	101.00	-3	558	-0.54%
2021/05/25	4	99.80	4	101.35	101.00	0	559	0.00%
2021/05/24	4	97.63	0	0.00	98.10	4	561	0.71%
2021/05/21	1.2	97.17	3	97.93	97.20	-1.8	564	-0.32%
2021/05/20	3	96.63	0	0.00	96.60	3	574	0.52%
2021/05/19	3.2	96.69	5	97.74	98.40	-1.8	577	-0.31%
2021/05/18	1.2	91.50	7	92.91	93.70	-5.8	582	-1.00%
2021/05/17	9	86.80	5	89.28	87.20	4	593	0.67%
2021/05/14	1.2	94.33	9	95.06	94.40	-7.8	587	-1.33%
2021/05/13	13	89.75	15	92.12	95.20	-2	587	-0.34%
2021/05/12	27	94.12	17.4	96.29	92.00	9.6	576	1.67%
2021/05/11	19.1	100.22	18	100.46	99.70	1.1	560	0.19%
2021/05/10	7	105.50	2	105.00	105.00	5	558	0.90%
2021/05/07	0	0.00	4	107.13	110.00	-4	555	-0.72%
2021/05/06	6.1	105.44	8	103.94	104.00	-1.9	551	-0.35%
2021/05/05	0	0.00	1	107.00	106.50	-1	546	-0.18%
2021/05/04	4.2	107.83	2.2	108.82	108.50	2	549	0.37%
2021/05/03	8	112.81	93	112.96	112.00	-85	545	-15.59%
2021/04/29	3	116.17	1	116.00	116.00	2	543	0.37%
2021/04/28	4	117.63	2	118.75	117.00	2	545	0.37%
2021/04/27	1.1	118.43	9	117.94	118.00	-7.9	550	-1.43%
2021/04/26	9	116.39	2	116.25	116.50	7	563	1.24%
2021/04/22	9	117.56	5.4	117.33	116.50	3.6	572	0.63%
2021/04/21	4	118.50	1	120.00	118.00	3	573	0.52%
2021/04/20	2	119.75	4	119.50	119.50	-2	575	-0.35%
2021/04/19	3	119.17	3.6	119.60	119.50	-0.6	580	-0.11%
2021/04/16	14.1	118.97	3	119.17	120.00	11.1	589	1.88%
2021/04/15	2	117.50	3	118.33	118.00	-1	598	-0.17%
2021/04/14	28.1	116.74	3	116.50	116.50	25.1	605	4.15%
2021/04/13	4	120.13	5	120.40	120.00	-1	596	-0.17%
2021/04/12	18	120.39	2	120.75	120.00	16	596	2.68%
2021/04/09	6.1	121.52	2	121.75	121.50	4.1	594	0.69%
2021/04/08	2	123.25	5	123.40	123.50	-3	589	-0.51%
2021/04/07	29.1	122.24	18.6	123.80	122.00	10.5	585	1.79%
2021/04/06	15.1	125.47	9	125.89	125.00	6.1	577	1.06%
2021/04/01	17.4	127.26	12.1	127.75	127.50	5.4	591	0.91%
2021/03/31	7	125.50	8.1	126.62	125.50	-1.1	593	-0.18%
2021/03/30	5	124.53	4	124.63	124.50	1	595	0.17%
2021/03/29	11	124.13	13	122.96	125.00	-2	607	-0.32%
2021/03/26	4	119.76	5	119.90	120.00	-1	607	-0.16%
2021/03/25	7	119.50	4	119.63	120.00	3	640	0.47%
2021/03/24	7	120.50	1	121.00	121.00	6	719	0.83%
2021/03/23	7	122.21	1	122.00	121.00	6	751	0.80%
2021/03/22	5.1	122.53	10	122.80	123.00	-4.9	884	-0.55%
2021/03/19	3	122.67	3	123.33	122.50	0	964	0.00%
2021/03/18	1	124.50	7	124.93	125.00	-6	980	-0.61%
2021/03/17	16	124.44	4	124.75	124.00	12	1,013	1.18%
2021/03/16	28	125.79	19	125.29	126.00	9	1,059	0.85%
2021/03/15	6.1	120.61	3	120.83	121.50	3.1	1,124	0.28%
2021/03/12	2	120.50	2.1	120.57	120.50	-0.1	1,192	-0.01%
2021/03/11	8	120.19	5	120.20	120.00	3	1,203	0.25%
2021/03/10	48.1	120.78	19	121.00	119.50	29.1	1,214	2.40%
2021/03/09	30	124.35	11	124.41	125.50	19	1,239	1.53%
2021/03/08	31	129.40	17	129.62	127.00	14	1,228	1.14%
2021/03/05	76	130.65	87	129.05	128.50	-11	1,215	-0.90%
2021/03/04	43.2	126.39	163	127.27	127.00	-119.8	1,152	-10.40%	大賣/鉅額交易
2021/03/03	7	120.86	27	121.87	122.00	-20	1,100	-1.82%
2021/03/02	2	121.25	131	119.86	118.00	-129	1,092	-11.80%	大賣/鉅額交易
2021/02/26	0	0.00	26	119.96	120.00	-26	1,116	-2.33%
2021/02/25	1	119.00	6	119.33	119.00	-5	1,117	-0.45%
2021/02/24	5	119.40	0	0.00	118.50	5	1,118	0.45%
2021/02/23	4	120.63	4	121.25	121.00	0	1,115	0.00%
2021/02/22	9	121.44	31.1	123.14	122.50	-22.1	1,114	-1.98%
2021/02/19	2	119.25	4	119.50	119.50	-2	1,104	-0.18%
2021/02/18	0.2	120.00	18	119.33	119.00	-17.8	1,104	-1.61%
2021/02/17	12	116.92	23	117.46	117.50	-11	1,102	-1.00%
2021/02/05	1	110.00	3	111.17	112.00	-2	1,092	-0.18%
2021/02/04	5	111.20	2	111.00	110.50	3	1,095	0.27%
2021/02/03	8	112.25	0	0.00	111.50	8	1,094	0.73%
2021/02/02	1	112.50	2	112.50	112.50	-1	1,097	-0.09%
2021/02/01	4	111.88	2	112.00	111.50	2	1,104	0.18%
2021/01/29	4	111.88	0	0.00	110.50	4	1,103	0.36%
2021/01/28	3	112.17	1	112.00	112.50	2	1,104	0.18%
2021/01/27	0	0.00	4	112.63	113.00	-4	1,105	-0.36%
2021/01/26	0	113.00	1	114.50	112.00	-1	1,106	-0.09%
2021/01/25	9	112.50	0	0.00	113.50	9	1,107	0.81%
2021/01/22	2	111.50	3	112.00	113.00	-1	1,105	-0.09%
2021/01/21	5	111.30	9	111.17	110.00	-4	1,109	-0.36%
2021/01/20	5	111.30	13	111.42	111.00	-8	1,107	-0.72%
2021/01/19	26	113.58	57	113.89	113.00	-31	1,102	-2.81%
2021/01/18	5	115.20	2	115.50	115.50	3	1,091	0.27%
2021/01/15	33	116.53	2	117.75	115.00	31	1,092	2.84%
2021/01/14	5	118.60	46	119.07	118.00	-41	1,088	-3.77%
2021/01/13	6	115.67	0	0.00	116.00	6	1,083	0.55%
2021/01/12	13.3	116.49	2	117.75	115.00	11.3	1,084	1.04%
2021/01/11	8	117.69	9	115.06	118.50	-1	1,080	-0.09%
2021/01/08	28	114.89	10.3	115.01	114.50	17.7	1,075	1.64%
2021/01/07	20	117.23	45	117.39	117.50	-25	1,063	-2.35%
2021/01/06	19	118.95	8	118.56	118.00	11	1,058	1.04%
2021/01/05	22.5	119.58	1	119.50	119.50	21.5	1,064	2.02%
2021/01/04	1	121.50	3	121.50	120.50	-2	1,073	-0.19%
2020/12/31	7	121.21	4	121.38	121.00	3	1,085	0.28%
2020/12/30	1	119.00	7	119.43	121.00	-6	1,123	-0.53%
2020/12/29	14	119.46	48	119.25	120.00	-34	1,126	-3.02%
2020/12/28	51	120.24	23	120.72	121.50	28	1,120	2.50%
2020/12/25	44	122.92	38	122.29	121.50	6	1,103	0.55%
2020/12/24	13	125.12	5	125.11	124.00	8	1,091	0.73%
2020/12/23	24	129.00	18.5	128.38	126.00	5.5	1,084	0.51%
2020/12/22	27	129.59	20	129.43	129.00	7	1,076	0.65%
2020/12/21	65.1	128.15	59	128.87	129.00	6.1	1,065	0.57%
2020/12/18	185.1	127.76	105.6	127.56	126.00	79.5	1,031	7.71%	大買/大賣/
2020/12/17	64	137.27	22	137.41	136.50	42	960	4.37%
2020/12/16	176.6	149.23	335.4	148.55	151.50	-158.8	935	-16.98%	大買/大賣/鉅額交易
2020/12/15	164	145.41	206	145.17	146.00	-42	802	-5.23%	大買/大賣/
2020/12/14	42	138.07	9	140.94	141.00	33	721	4.57%
2020/12/11	92	139.93	66	140.15	140.00	26	708	3.67%
2020/12/10	72.2	144.21	70	144.94	145.50	2.2	683	0.32%
2020/12/09	80	141.09	150	140.94	145.00	-70	634	-11.03%	大賣/
2020/12/08	80.4	133.83	59	134.58	135.00	21.4	570	3.74%
2020/12/07	5	123.70	9	125.44	127.50	-4	515	-0.78%
2020/12/04	4	125.38	8	125.94	125.00	-4	505	-0.79%
2020/12/03	33.1	128.56	32	127.88	127.50	1.1	499	0.21%
2020/12/02	3	121.17	3	120.50	120.50	0	461	0.00%
2020/12/01	3	119.83	1	121.50	120.00	2	462	0.43%
2020/11/30	10	122.35	2	122.50	121.50	8	465	1.72%
2020/11/27	1	122.50	2	122.50	123.50	-1	463	-0.22%
2020/11/26	24	123.23	6	122.75	123.00	18	464	3.88%
2020/11/25	51	126.17	15	125.00	124.00	36	464	7.74%
2020/11/24	18	119.69	1	121.00	119.50	17	437	3.88%
2020/11/23	15	119.47	5	119.50	119.00	10	438	2.28%
2020/11/20	4	119.25	1	119.50	120.00	3	439	0.68%
2020/11/19	12	119.13	0	0.00	119.00	12	441	2.72%
2020/11/18	2	118.25	1	119.00	120.00	1	444	0.22%
2020/11/17	29	118.69	4	119.00	117.50	25	455	5.48%
2020/11/16	12	120.42	12	120.58	120.00	0	480	0.00%
2020/11/13	4	118.38	6	119.17	119.50	-2	486	-0.41%
2020/11/12	10	116.95	5	117.70	117.50	5	490	1.02%
2020/11/11	0	0.00	2	116.75	117.00	-2	491	-0.41%
2020/11/10	8	115.38	1	115.50	115.00	7	494	1.42%
2020/11/09	5	116.60	26	116.54	117.00	-21	499	-4.20%
2020/11/06	6	114.17	2	115.50	114.00	4	502	0.80%
2020/11/05	3	114.00	11	114.14	113.50	-8	511	-1.56%
2020/11/04	2	112.50	0	0.00	113.00	2	542	0.37%
2020/11/03	3	111.33	1	112.00	111.50	2	546	0.37%
2020/11/02	13	110.35	8	110.00	110.50	5	555	0.90%
2020/10/30	8	112.44	12	112.38	112.00	-4	565	-0.71%
2020/10/29	3	112.50	4	113.63	114.00	-1	569	-0.18%
2020/10/28	15	113.27	1	114.50	112.50	14	571	2.45%
2020/10/27	3	114.00	3	114.00	113.50	0	575	0.00%
2020/10/26	5	113.40	6	114.50	113.50	-1	583	-0.17%
2020/10/23	9	113.06	0	0.00	113.50	9	593	1.52%
2020/10/22	5	113.80	5	114.00	114.00	0	618	0.00%
2020/10/21	8	114.63	6	114.67	114.00	2	638	0.31%
2020/10/20	13	114.81	48	114.34	114.00	-35	654	-5.35%
2020/10/19	3	116.33	10	116.70	116.50	-7	659	-1.06%
2020/10/16	13	118.23	6	118.75	116.50	7	674	1.04%
2020/10/15	2	117.00	0	0.00	117.00	2	683	0.29%
2020/10/14	3	118.67	0	0.00	118.00	3	699	0.43%
2020/10/13	18	119.61	8	118.56	118.00	10	710	1.41%
2020/10/12	14	117.64	28	117.32	117.00	-14	706	-1.98%
2020/10/08	21	123.64	8	123.94	123.00	13	710	1.83%
2020/10/07	40	121.73	41	123.09	124.00	-1	712	-0.14%
2020/10/06	8	115.31	14	114.71	116.00	-6	704	-0.85%
2020/10/05	7	110.29	5	110.90	111.00	2	783	0.26%
2020/09/30	0	0.00	5	111.00	112.00	-5	950	-0.53%
2020/09/29	5	112.90	5	112.60	112.00	0	1,027	0.00%
2020/09/28	13	113.19	2	114.00	112.00	11	1,059	1.04%
2020/09/25	15	113.83	5	113.40	112.50	10	1,099	0.91%
2020/09/24	18	117.64	5	118.80	117.00	13	1,149	1.13%
2020/09/23	20	120.50	21	120.00	120.00	-1	1,170	-0.09%
2020/09/22	4	121.88	1	125.00	121.00	3	1,190	0.25%
2020/09/21	8	123.19	8	123.50	121.50	0	1,196	0.00%
2020/09/18	10	120.20	10	121.25	120.00	0	1,199	0.00%
2020/09/17	5	122.90	5	122.90	122.00	0	1,207	0.00%
2020/09/16	3	124.67	8	124.63	123.50	-5	1,228	-0.41%
2020/09/15	25	122.86	33	121.98	122.00	-8	1,251	-0.64%
2020/09/14	4	117.50	11	118.18	119.00	-7	1,257	-0.56%
2020/09/11	23	117.37	14	117.93	116.00	9	1,263	0.71%
2020/09/10	29	120.84	31	120.45	120.00	-2	1,269	-0.16%
2020/09/09	8	122.44	3	123.50	123.00	5	1,279	0.39%
2020/09/08	5	123.50	13	124.31	123.50	-8	1,295	-0.62%
2020/09/07	7	122.14	10	123.70	121.00	-3	1,324	-0.23%
2020/09/04	28	124.29	7	124.29	125.00	21	1,360	1.54%
2020/09/03	8	126.25	15	126.07	126.00	-7	1,423	-0.49%
2020/09/02	9	125.61	8	124.63	124.00	1	1,480	0.07%
2020/09/01	5	123.70	4	124.13	124.50	1	1,527	0.07%
2020/08/31	7	125.21	1	127.00	125.00	6	1,541	0.39%
2020/08/28	4	127.38	5	127.80	126.50	-1	1,575	-0.06%
2020/08/27	14	128.07	3	129.17	127.50	11	1,638	0.67%
2020/08/26	2	127.25	3	127.67	127.50	-1	1,682	-0.06%
2020/08/25	0	0.00	8	127.00	127.50	-8	1,734	-0.46%
2020/08/24	7	125.50	11.4	126.06	125.50	-4.4	1,749	-0.25%
2020/08/21	6	124.42	36	125.29	125.50	-30	1,773	-1.69%
2020/08/20	28	121.66	58	120.32	120.00	-30	1,802	-1.66%
2020/08/19	15	132.77	90	133.14	131.50	-75	1,816	-4.13%
2020/08/18	26	135.96	4	135.50	134.50	22	1,877	1.17%
2020/08/17	22	136.23	7	136.57	137.50	15	1,902	0.79%
2020/08/14	3	136.17	1	135.00	136.00	2	1,921	0.10%
2020/08/13	17	136.03	10	136.05	134.50	7	1,948	0.36%
2020/08/12	11	135.59	15	136.73	138.00	-4	1,983	-0.20%
2020/08/11	22	137.36	34	137.79	135.00	-12	2,047	-0.59%
2020/08/10	31	140.44	73.7	139.34	138.50	-42.7	2,089	-2.04%
2020/08/07	35	136.76	6	136.83	136.00	29	2,084	1.39%
2020/08/06	65.4	136.76	19	137.71	137.00	46.4	2,131	2.17%
2020/08/05	42	135.92	51	137.21	137.00	-9	2,160	-0.42%
2020/08/04	10	133.65	8	133.69	134.00	2	2,282	0.09%
2020/08/03	24	133.60	22	133.70	133.00	2	2,305	0.09%
2020/07/31	7	131.43	10.2	131.87	132.50	-3.2	2,329	-0.14%
2020/07/30	8	130.38	7	130.36	130.50	1	2,348	0.04%
2020/07/29	16	130.91	27	131.67	132.00	-11	2,399	-0.46%
2020/07/28	45	132.51	45	130.95	128.00	0	2,409	0.00%
2020/07/27	24	138.85	21	138.60	136.50	3	2,442	0.12%
2020/07/24	24	143.44	24	144.23	140.50	0	2,465	0.00%
2020/07/23	6	144.50	7	145.00	145.00	-1	2,528	-0.04%
2020/07/22	7	144.86	18	145.58	145.00	-11	2,568	-0.43%
2020/07/21	27	142.63	35	143.36	143.00	-8	2,599	-0.31%
2020/07/20	25	138.10	32	139.06	142.50	-7	2,691	-0.26%
2020/07/17	22	142.00	9	142.50	140.00	13	2,718	0.48%
2020/07/16	10	143.30	7	143.29	143.50	3	2,795	0.11%
2020/07/15	30	143.98	20	143.50	142.50	10	2,847	0.35%
2020/07/14	34	144.75	24	145.92	145.50	10	3,096	0.32%
2020/07/13	49	144.84	37	145.65	144.50	12	3,353	0.36%
2020/07/10	142	151.18	87	148.94	145.50	55	3,449	1.59%	大買/
2020/07/09	210	159.86	203	159.01	159.00	7	3,402	0.21%	大買/大賣/
2020/07/08	81	150.32	118.5	150.26	151.50	-37.5	3,271	-1.15%	大賣/
2020/07/07	73	146.11	43	147.16	144.00	30	3,265	0.92%
2020/07/06	46	148.61	23	148.15	149.00	23	3,303	0.70%
2020/07/03	58	149.19	89	149.73	149.50	-31	3,353	-0.92%
2020/07/02	53	145.08	33	145.89	147.00	20	3,389	0.59%
2020/07/01	23	143.89	61	144.43	144.00	-38	3,426	-1.11%
2020/06/30	14	140.32	46	142.01	144.00	-32	3,471	-0.92%
2020/06/29	24	139.73	13	139.58	139.00	11	3,571	0.31%
2020/06/24	8	142.06	9	142.44	142.00	-1	3,645	-0.03%
2020/06/23	30	141.13	32	142.08	141.50	-2	3,773	-0.05%
2020/06/22	69.3	142.77	15.1	142.41	141.00	54.1	3,873	1.40%
2020/06/19	20.5	146.37	20	146.40	146.50	0.5	3,855	0.01%
2020/06/18	23	144.39	35	144.83	145.50	-12	3,868	-0.31%
2020/06/17	40	143.94	21	144.74	144.00	19	3,890	0.49%
2020/06/16	22	144.00	44	144.22	146.00	-22	3,961	-0.56%
2020/06/15	30.1	141.58	31	143.45	139.50	-1	4,012	-0.02%
2020/06/12	71.1	139.88	50	138.87	142.00	21.1	4,094	0.52%
2020/06/11	87	144.78	97	144.42	143.00	-10	4,253	-0.23%
2020/06/10	99	151.19	70	150.41	149.00	29	4,367	0.66%
2020/06/09	63	152.79	76	153.00	153.50	-13	4,443	-0.29%
2020/06/08	31	150.00	60	150.53	150.00	-29	4,466	-0.65%
2020/06/05	22	146.32	26	147.31	147.50	-4	4,511	-0.09%
2020/06/04	108	145.55	50	145.61	145.50	58	4,673	1.24%	大買/
2020/06/03	118	145.02	57	145.68	144.50	61	4,741	1.29%	大買/
2020/06/02	96	150.22	40.4	150.66	148.50	55.6	4,750	1.17%
2020/06/01	39	152.45	73	153.22	155.00	-34	4,775	-0.71%
2020/05/29	46	146.42	32	145.70	148.50	14	4,955	0.28%
2020/05/28	82	146.83	41	146.89	144.00	41	5,040	0.81%
2020/05/27	52	147.86	49	149.08	146.00	3	5,101	0.06%
2020/05/26	60	146.48	60	146.87	146.50	0	5,147	0.00%
2020/05/25	107	143.56	87	144.21	145.00	20	5,207	0.38%	大買/
2020/05/22	35	149.73	20	150.60	148.00	15	5,215	0.29%
2020/05/21	29	153.72	35	154.13	153.00	-6	5,257	-0.11%
2020/05/20	55	152.02	47	152.96	153.00	8	5,368	0.15%
2020/05/19	47	157.54	54	157.69	154.00	-7	5,451	-0.13%
2020/05/18	125.1	158.36	103	157.64	157.50	22.1	5,536	0.40%	大買/大賣/
2020/05/15	107	151.76	77	151.99	154.50	30	5,531	0.54%	大買/
2020/05/14	61	154.68	28	155.09	153.00	33	5,601	0.59%
2020/05/13	68	155.35	53	155.28	156.00	15	5,748	0.26%
2020/05/12	49	160.45	77.6	160.75	157.50	-28.6	5,739	-0.50%
2020/05/11	115	170.93	104	170.38	163.00	11	5,759	0.19%	大買/大賣/
2020/05/08	28	166.57	47	166.68	166.50	-19	5,752	-0.33%
2020/05/07	38	166.82	49	166.68	167.00	-11	5,829	-0.19%
2020/05/06	54	164.71	57	164.24	166.00	-3	5,817	-0.05%
2020/05/05	80	166.71	80	165.30	163.00	0	5,851	0.00%
2020/05/04	28	162.46	31	162.60	162.50	-3	5,815	-0.05%
2020/04/30	89	167.86	103	166.58	165.50	-14	5,801	-0.24%	大賣/
2020/04/29	54	163.96	60	164.11	163.00	-6	5,745	-0.10%
2020/04/28	93	165.50	116	164.72	163.50	-23	5,717	-0.40%	大賣/
2020/04/27	82	162.21	67	162.34	161.50	15	5,652	0.27%
2020/04/24	69	161.01	101	161.20	159.00	-32	5,608	-0.57%	大賣/
2020/04/23	160	162.85	105	163.24	161.00	55	5,565	0.99%	大買/大賣/
2020/04/22	65	158.99	57	158.90	157.00	8	5,468	0.15%
2020/04/21	102	159.48	118	159.05	155.00	-16	5,450	-0.29%	大買/大賣/
2020/04/20	120	157.95	107	156.92	156.50	13	5,365	0.24%	大買/大賣/
2020/04/17	328.1	171.95	314	169.86	161.00	14.1	5,311	0.26%	大買/大賣/
2020/04/16	247.5	167.30	258	167.93	173.50	-10.5	5,054	-0.21%	大買/大賣/
2020/04/15	130	158.30	111	157.71	158.00	19	4,786	0.40%	大買/大賣/
2020/04/14	31	152.37	35	152.47	153.00	-4	4,669	-0.09%
2020/04/13	66	149.80	68	150.13	149.00	-2	4,642	-0.04%
2020/04/10	90	149.89	68	150.35	151.00	22	4,609	0.48%
2020/04/09	102	154.69	100	155.11	152.00	2	4,552	0.04%	大買/
2020/04/08	154	153.31	100	154.37	158.50	54	4,496	1.20%	大買/
2020/04/07	114	154.87	150	155.20	152.50	-36	4,434	-0.81%	大買/大賣/
2020/04/06	46	152.97	47	153.19	155.00	-1	4,381	-0.02%
2020/04/01	93	149.42	124	149.47	149.50	-31	4,322	-0.72%	大賣/
2020/03/31	181	155.95	166	155.08	152.00	15	4,258	0.35%	大買/大賣/
2020/03/30	79	148.05	119	148.58	156.50	-40	4,149	-0.96%	大賣/
2020/03/27	176	151.99	148	151.56	146.00	28	4,070	0.69%	大買/大賣/
2020/03/26	177	137.43	176	138.97	147.00	1	3,945	0.03%	大買/大賣/
2020/03/25	39	133.95	27	134.00	134.00	12	3,846	0.31%
2020/03/24	19	118.82	32	120.53	122.00	-13	3,858	-0.34%
2020/03/23	60	112.98	53	114.20	111.00	7	3,874	0.18%
2020/03/20	155	123.76	168	123.90	122.00	-13	3,874	-0.34%	大買/大賣/
2020/03/19	64	119.62	50	121.70	117.00	14	3,917	0.36%
2020/03/18	171	143.49	139	140.02	130.00	32	3,889	0.82%	大買/大賣/
2020/03/17	232	145.13	224	144.46	144.00	8	3,794	0.21%	大買/大賣/
2020/03/16	157	146.74	168	145.47	144.00	-11	3,603	-0.31%	大買/大賣/
2020/03/13	131	130.27	132	131.09	142.00	-1	3,451	-0.03%	大買/大賣/
2020/03/12	75	139.57	89	138.48	137.00	-14	3,313	-0.42%
2020/03/11	62	150.85	104	151.51	148.00	-42	3,231	-1.30%	大賣/
2020/03/10	236	152.54	107	152.23	151.00	129	3,143	4.10%	大買/大賣/鉅額交易
2020/03/09	90	153.16	84	152.89	151.00	6	2,970	0.20%
2020/03/06	79	151.51	107	152.72	150.00	-28	2,881	-0.97%	大賣/
2020/03/05	70	156.82	38	156.36	157.50	32	2,830	1.13%
2020/03/04	256	164.86	268	163.68	156.50	-12	2,767	-0.43%	大買/大賣/
2020/03/03	139	162.03	138	164.62	167.50	1	2,542	0.04%	大買/大賣/
2020/03/02	118	148.63	175	145.51	152.50	-57	2,444	-2.33%	大買/大賣/
2020/02/27	93	143.47	102	143.66	139.00	-9	2,375	-0.38%	大賣/
2020/02/26	170	154.38	163	155.01	151.00	7	2,299	0.30%	大買/大賣/
2020/02/25	93	149.85	110	149.87	152.00	-17	2,204	-0.77%	大賣/
2020/02/24	96	148.76	97	148.72	148.00	-1	2,138	-0.05%
2020/02/21	167	146.10	205.4	145.85	149.00	-38.4	2,087	-1.84%	大買/大賣/
2020/02/20	147.4	138.81	160	139.13	143.00	-12.6	1,964	-0.64%	大買/大賣/
2020/02/19	253	137.57	252.2	137.93	134.50	0.8	1,894	0.04%	大買/大賣/
2020/02/18	112	132.93	100	132.74	130.50	12	1,804	0.66%	大買/
2020/02/17	229	128.66	235	128.17	135.50	-6	1,765	-0.34%	大買/大賣/
2020/02/14	216	124.34	228	123.76	123.50	-12	1,738	-0.69%	大買/大賣/
2020/02/13	62	118.35	64	118.30	117.50	-2	1,650	-0.12%
2020/02/12	104	117.73	101	118.01	117.00	3	1,667	0.18%	大買/大賣/
2020/02/11	132	115.04	120	114.44	115.00	12	1,612	0.74%	大買/大賣/
2020/02/10	70	109.44	216	109.13	113.00	-146	1,502	-9.72%	大賣/鉅額交易
2020/02/07	11	103.23	10	103.25	103.00	1	1,411	0.07%
2020/02/06	49.2	101.70	57	102.94	105.00	-7.8	1,403	-0.56%
2020/02/05	5	96.46	5	97.76	97.70	0	1,367	0.00%
2020/02/04	9	94.36	8	95.04	94.00	1	1,355	0.07%
2020/02/03	5	90.36	2	92.35	92.70	3	1,372	0.22%
2020/01/31	5	92.76	13	90.20	93.50	-8	1,378	-0.58%
2020/01/30	25	91.53	7	89.31	88.10	18	1,456	1.24%
2020/01/20	5	98.38	3	97.90	97.80	2	1,486	0.13%
2020/01/17	10	99.19	7.1	99.28	98.50	2.9	1,520	0.19%
2020/01/16	7	99.26	6.9	99.98	99.00	0.1	1,530	0.00%
2020/01/15	24	101.73	23	101.98	101.00	1	1,560	0.06%
2020/01/14	1	98.60	10	98.70	99.60	-9	1,598	-0.56%
2020/01/13	6	97.63	1	98.00	97.80	5	1,675	0.30%
2020/01/10	13	99.42	8	98.91	97.60	5	1,728	0.29%
2020/01/09	1	97.50	6	97.63	98.00	-5	1,741	-0.29%
2020/01/08	13	97.34	4	96.83	96.00	9	1,751	0.51%
2020/01/07	14	99.72	13	98.62	99.50	1	1,769	0.06%
2020/01/06	4	99.68	0	0.00	99.60	4	1,780	0.22%
2020/01/03	18	103.19	24	101.92	101.50	-6	1,782	-0.34%
2020/01/02	16	107.19	8	108.19	105.50	8	1,775	0.45%
2019/12/31	17	105.32	9	106.39	106.00	8	1,765	0.45%
2019/12/30	20	105.53	24	105.35	104.50	-4	1,749	-0.23%
2019/12/27	7	100.03	3	100.50	99.20	4	1,728	0.23%
2019/12/26	6	99.68	4	99.68	99.60	2	1,764	0.11%
2019/12/25	0	0.00	6	101.00	101.50	-6	1,785	-0.34%
2019/12/24	3	98.97	0	0.00	98.80	3	1,793	0.17%
2019/12/23	5	100.42	12	101.63	99.60	-7	1,789	-0.39%
2019/12/20	23	103.89	12	106.00	102.00	11	1,788	0.62%
2019/12/19	19	104.82	16	105.69	106.50	3	1,789	0.17%
2019/12/18	28	108.05	31	108.85	106.50	-3	1,811	-0.17%
2019/12/17	48	107.50	38	107.58	106.00	10	1,772	0.56%
2019/12/16	81	105.62	72	106.03	109.00	9	1,740	0.52%
2019/12/13	33	99.01	50	99.40	100.50	-17	1,613	-1.05%
2019/12/12	3	93.97	8	94.81	94.00	-5	1,577	-0.32%
2019/12/11	15	94.30	4	94.93	94.30	11	1,576	0.70%
2019/12/10	1	95.00	3	95.60	93.80	-2	1,577	-0.13%
2019/12/09	6	95.52	0	0.00	94.40	6	1,577	0.38%
2019/12/06	1	93.60	4	94.75	94.80	-3	1,588	-0.19%
2019/12/05	2	93.70	1	93.80	93.20	1	1,588	0.06%
2019/12/04	3	91.57	10	91.53	91.80	-7	1,592	-0.44%
2019/12/03	21	90.67	15	90.89	90.70	6	1,598	0.38%
2019/12/02	22	95.53	25.1	95.54	93.10	-3.1	1,586	-0.19%
2019/11/29	12	98.77	23	97.65	99.50	-11	1,569	-0.70%
2019/11/28	8	97.95	5	98.22	97.40	3	1,576	0.19%
2019/11/27	2.1	99.66	3	99.90	100.00	-1	1,593	-0.06%
2019/11/26	18	100.53	19	101.05	100.50	-1	1,626	-0.06%
2019/11/25	8	99.50	10	99.72	99.20	-2	1,620	-0.12%
2019/11/22	8	98.46	4	98.83	97.70	4	1,638	0.24%
2019/11/21	13	98.37	10	96.55	99.80	3	1,642	0.18%
2019/11/20	33	99.94	45	99.87	98.00	-12	1,649	-0.73%
2019/11/19	10	99.89	13	100.12	99.30	-3	1,666	-0.18%
2019/11/18	50	104.16	49	103.78	102.00	1	1,679	0.06%
2019/11/15	38	100.98	39	101.15	101.50	-1	1,675	-0.06%
2019/11/14	24	99.49	44	99.14	97.70	-20	1,715	-1.17%
2019/11/13	130	101.57	119	101.89	98.10	11	1,758	0.63%	大買/大賣/
2019/11/12	67	96.74	63	96.69	100.50	4	1,733	0.23%
2019/11/11	79	93.54	45	93.25	91.80	34	1,656	2.05%
2019/11/08	5	89.84	3	89.90	89.90	2	1,598	0.13%
2019/11/07	10	90.11	28	90.09	89.80	-18	1,594	-1.13%
2019/11/06	8	90.06	28	89.88	89.70	-20	1,577	-1.27%
2019/11/05	31	91.81	8	92.03	91.00	23	1,567	1.47%
2019/11/04	18	91.91	22	91.72	92.10	-4	1,558	-0.26%
2019/11/01	17	89.52	49	89.67	89.00	-32	1,538	-2.08%
2019/10/31	74	91.93	44	92.38	90.80	30	1,539	1.95%
2019/10/30	11	90.87	34	91.17	91.10	-23	1,525	-1.51%
2019/10/29	88	92.78	85	92.04	91.90	3	1,531	0.20%
2019/10/28	22	89.08	33	88.33	90.20	-11	1,452	-0.76%
2019/10/25	34	88.91	60	88.43	87.60	-26	1,424	-1.83%
2019/10/24	10	88.22	13	88.49	88.70	-3	1,396	-0.21%
2019/10/23	72	88.09	87	87.51	88.20	-15	1,391	-1.08%
2019/10/22	49	86.28	65	86.78	87.50	-16	1,400	-1.14%
2019/10/21	132	83.54	134	84.12	85.00	-2	1,382	-0.14%	大買/大賣/
2019/10/18	93	80.69	53	80.71	81.70	40	1,303	3.07%
2019/10/17	11	77.77	19	77.36	78.50	-8	1,247	-0.64%
2019/10/16	20	76.92	18	76.02	75.50	2	1,225	0.16%
2019/10/15	33	79.05	26	78.55	77.60	7	1,217	0.58%
2019/10/14	12	77.43	33	77.54	78.80	-21	1,193	-1.76%
2019/10/09	13	74.78	12	75.10	74.70	1	1,181	0.08%
2019/10/08	16	74.24	7	74.47	74.10	9	1,183	0.76%
2019/10/07	6	76.32	7	76.14	75.90	-1	1,180	-0.08%
2019/10/04	15	76.69	15	76.48	76.40	0	1,194	0.00%
2019/10/03	29	77.75	12	77.43	77.50	17	1,199	1.42%
2019/10/02	35	77.60	30	77.66	79.00	5	1,201	0.42%
2019/10/01	21	76.06	24	75.66	77.00	-3	1,170	-0.26%
2019/09/27	16	73.74	11	73.97	73.50	5	1,149	0.43%
2019/09/26	2	73.20	3	73.83	73.30	-1	1,142	-0.09%
2019/09/25	16	73.48	12	73.62	73.00	4	1,165	0.34%
2019/09/24	36	75.36	17	75.71	75.10	19	1,178	1.61%
2019/09/23	26	74.37	32	74.36	76.00	-6	1,162	-0.52%
2019/09/20	10.6	70.72	9	70.92	71.30	1.6	1,115	0.14%
2019/09/19	5	69.54	5	69.52	69.60	0	1,108	0.00%
2019/09/18	10.2	70.09	3	70.40	69.60	7.2	1,107	0.65%
2019/09/17	7	71.04	5	71.00	70.70	2	1,102	0.18%
2019/09/16	2	71.30	3	71.90	71.60	-1	1,091	-0.09%
2019/09/12	0	0.00	6	70.60	70.10	-6	1,085	-0.55%
2019/09/11	4	69.68	7	70.07	69.80	-3	1,080	-0.28%
2019/09/10	16	69.57	15	69.71	69.10	1	1,076	0.09%
2019/09/09	3	70.90	12	71.71	71.60	-9	1,060	-0.85%
2019/09/06	33	70.85	2	70.85	70.60	31	1,055	2.94%
2019/09/05	17	72.78	4	72.78	72.40	13	1,046	1.24%
2019/09/04	4	72.33	12	72.86	73.30	-8	1,032	-0.78%
2019/09/03	1	72.30	3	71.67	71.60	-2	1,026	-0.19%
2019/09/02	16	72.22	25	72.46	72.50	-9	1,023	-0.88%
2019/08/30	43	69.51	53	70.41	69.40	-10	1,009	-0.99%
2019/08/29	79	70.85	33.1	72.02	68.60	45.9	1,003	4.57%
2019/08/28	15	75.88	4	76.30	76.00	11	965	1.14%
2019/08/27	63.2	77.59	54	77.82	76.90	9.2	950	0.97%
2019/08/26	6	73.30	13	74.02	74.50	-7	919	-0.76%
2019/08/23	14	75.81	8	75.45	75.10	6	906	0.66%
2019/08/22	59	79.44	58	79.78	77.70	1	886	0.11%
2019/08/21	34	77.52	64	77.67	77.30	-30	846	-3.54%
2019/08/20	56	76.66	60.1	76.90	78.40	-4.1	823	-0.50%
2019/08/19	121	76.24	139	76.39	76.50	-18	789	-2.28%	大買/大賣/
2019/08/16	75	72.04	54	71.56	71.50	21	713	2.94%
2019/08/15	75	69.46	61	70.27	71.30	14	645	2.17%
2019/08/14	6	61.65	13	62.80	64.90	-7	576	-1.21%
2019/08/13	2	58.45	3	58.97	59.00	-1	567	-0.18%
2019/08/12	9	58.98	1	59.70	59.00	8	571	1.40%
2019/08/08	3	59.27	0	0.00	59.00	3	571	0.53%
2019/08/07	4	60.30	1	59.90	59.00	3	572	0.52%
2019/08/06	8	58.01	13	58.71	59.80	-5	572	-0.87%
2019/08/05	7	61.79	5	62.76	60.60	2	571	0.35%
2019/08/02	23	62.93	13	63.20	62.20	10	580	1.72%
2019/08/01	19.1	66.59	11	66.72	66.60	8.1	575	1.41%
2019/07/31	10	72.18	35	72.45	72.70	-25	563	-4.44%
2019/07/30	28	71.13	3	71.67	71.30	25	544	4.60%
2019/07/29	10	73.80	11	73.65	73.20	-1	534	-0.19%
2019/07/26	5	73.16	42	72.85	73.00	-37	520	-7.11%
2019/07/25	3	72.03	39	72.18	72.50	-36	511	-7.04%
2019/07/24	110	72.72	79	72.53	72.80	31	510	6.07%	大買/
2019/07/23	17.2	69.88	40	70.49	71.00	-22.8	471	-4.83%
2019/07/22	0	0.00	38	67.52	67.20	-38	433	-8.77%
2019/07/19	1	66.80	1	66.90	66.80	0	434	0.00%
2019/07/18	2	66.25	1	66.60	65.70	1	432	0.23%
2019/07/17	38	67.01	1	66.60	66.50	37	435	8.50%
2019/07/16	28	67.63	3	67.23	67.60	25	440	5.67%
2019/07/15	9	68.64	6	68.48	67.80	3	447	0.67%
2019/07/12	1	68.00	20	67.80	67.60	-19	459	-4.13%
2019/07/11	23	67.43	12	66.94	66.90	11	452	2.43%
2019/07/10	31	67.66	28	67.37	67.30	3	448	0.67%
2019/07/09	3	67.30	1	67.60	67.70	2	431	0.46%
2019/07/08	24	67.03	14	66.78	66.80	10	414	2.41%
2019/07/05	5	63.66	6	64.43	65.00	-1	395	-0.25%
2019/07/04	15	63.46	8	63.91	64.00	7	394	1.78%
2019/07/03	8	63.99	9	64.28	63.90	-1	393	-0.25%
2019/07/02	7	65.03	18	65.41	65.40	-11	391	-2.81%
2019/07/01	8	63.88	18	63.49	63.80	-10	370	-2.70%
2019/06/28	1	59.40	19.1	61.64	62.00	-18.1	349	-5.19%
2019/06/27	1	58.90	0	0.00	59.20	1	348	0.29%
2019/06/26	0	0.00	1	59.00	59.00	-1	353	-0.28%
2019/06/25	1	59.00	1	59.50	58.90	0	357	0.00%
2019/06/24	3	59.30	1	59.60	59.50	2	363	0.55%
2019/06/20	6	58.92	6	59.22	59.30	0	377	0.00%
2019/06/19	1	59.20	1	59.20	59.20	0	390	0.00%
2019/06/18	3	57.70	7	58.33	58.90	-4	457	-0.87%
2019/06/17	5	57.62	1	57.40	57.40	4	464	0.86%
2019/06/14	2	58.20	0	0.00	58.10	2	473	0.42%
2019/06/13	1	58.50	1	58.20	58.20	0	489	0.00%
2019/06/12	2	58.90	2	59.10	59.10	0	514	0.00%
2019/06/11	2	59.15	0	0.00	59.00	2	539	0.37%
2019/06/10	4	59.00	12	59.03	59.10	-8	550	-1.45%
2019/06/06	2	60.25	1	60.20	60.30	1	550	0.18%
2019/06/05	52	61.15	38	61.05	60.20	14	551	2.54%
2019/06/04	1	57.70	7	57.74	58.00	-6	533	-1.12%
2019/06/03	1	56.50	2	56.50	56.90	-1	538	-0.19%
2019/05/31	2	56.75	3	56.87	56.80	-1	544	-0.18%
2019/05/30	8	56.50	3	56.97	56.50	5	550	0.91%
2019/05/29	5	57.30	0	0.00	56.40	5	554	0.90%
2019/05/28	3	57.87	0	0.00	57.10	3	559	0.54%
2019/05/27	0	0.00	3	57.33	57.30	-3	572	-0.52%
2019/05/24	6	57.03	10	57.35	56.70	-4	579	-0.69%
2019/05/23	6	55.25	1	55.50	55.00	5	582	0.86%
2019/05/22	1	55.20	10	55.76	56.70	-9	599	-1.50%
2019/05/21	4	53.55	10	53.21	53.80	-6	673	-0.89%
2019/05/20	10	52.59	4	52.68	52.20	6	688	0.87%
2019/05/17	7	54.70	2	55.20	53.50	5	699	0.71%
2019/05/16	3	56.00	3	56.00	55.70	0	704	0.00%
2019/05/15	6	56.97	0	0.00	56.70	6	710	0.84%
2019/05/14	9	55.82	6	56.37	56.60	3	724	0.41%
2019/05/13	5	57.82	8	57.28	57.20	-3	730	-0.42%
2019/05/10	6	57.93	6	58.55	58.30	0	731	0.00%
2019/05/09	14	59.02	5	58.16	57.20	9	732	1.23%
2019/05/08	1	59.60	6	60.10	60.40	-5	730	-0.68%
2019/05/07	2	60.85	0	0.00	60.80	2	732	0.27%
2019/05/06	4	60.58	4	61.28	60.20	0	735	0.00%
2019/05/03	2	61.60	4	61.95	62.90	-2	731	-0.27%
2019/05/02	0	0.00	1	60.30	61.50	-1	731	-0.14%
2019/04/30	1	60.20	15	59.87	60.80	-14	735	-1.90%
2019/04/29	15	63.90	4	63.50	62.00	11	734	1.50%
2019/04/26	9	66.37	2	66.10	66.00	7	739	0.95%
2019/04/25	4	66.38	22	66.20	67.70	-18	812	-2.21%
2019/04/24	2	66.75	0	0.00	66.80	2	827	0.24%
2019/04/23	7	67.11	2	66.90	66.90	5	828	0.60%
2019/04/22	11	69.11	6	69.27	68.00	5	825	0.61%
2019/04/19	5	67.82	11	68.21	68.80	-6	816	-0.73%
2019/04/18	17	67.90	16	67.86	67.00	1	809	0.12%
2019/04/17	1	66.10	6	66.48	66.40	-5	790	-0.63%
2019/04/16	3	66.13	4	66.40	66.40	-1	789	-0.13%
2019/04/15	1	66.20	5	66.30	66.40	-4	792	-0.50%
2019/04/12	2	66.10	2	66.00	66.00	0	795	0.00%
2019/04/11	6	66.32	3	66.30	66.00	3	800	0.37%
2019/04/10	6	66.65	4	66.60	66.50	2	798	0.25%
2019/04/09	3	67.53	4	67.58	67.50	-1	792	-0.13%
2019/04/08	1	67.00	0	0.00	67.00	1	789	0.13%
2019/04/03	6	66.03	3	66.03	66.60	3	787	0.38%
2019/04/02	3	66.60	5	66.72	66.20	-2	788	-0.25%
2019/04/01	2	66.25	0	0.00	66.00	2	785	0.25%
2019/03/29	4	66.68	2	66.90	66.50	2	781	0.26%
2019/03/28	5	67.00	2	67.50	66.80	3	781	0.38%
2019/03/27	7	67.57	6	67.53	67.10	1	786	0.13%
2019/03/26	4	67.35	6	67.40	67.30	-2	785	-0.25%
2019/03/25	15	67.22	12	67.33	67.00	3	787	0.38%
2019/03/22	10	69.37	10	69.31	69.10	0	795	0.00%
2019/03/21	43	70.70	18	70.79	70.00	25	818	3.05%
2019/03/20	4	68.35	3	68.70	69.00	1	766	0.13%
2019/03/19	7	69.97	6	69.60	69.10	1	765	0.13%
2019/03/18	11	69.59	8	69.69	69.40	3	760	0.39%
2019/03/15	12	69.56	7	69.79	69.40	5	753	0.66%
2019/03/14	9	68.53	18	68.77	68.80	-9	735	-1.22%
2019/03/13	2	67.25	3	67.60	67.30	-1	728	-0.14%
2019/03/12	8	66.24	6	66.17	66.20	2	732	0.27%
2019/03/11	5	66.04	6	65.60	65.60	-1	751	-0.13%
2019/03/08	0	0.00	4	65.40	66.20	-4	775	-0.52%
2019/03/07	4	66.35	4	65.75	65.60	0	791	0.00%
2019/03/06	6	66.63	8	66.79	67.30	-2	801	-0.25%
2019/03/05	1	66.20	1	66.20	66.40	0	816	0.00%
2019/03/04	3	67.70	1	68.00	67.40	2	840	0.24%
2019/02/27	0	0.00	1	66.50	67.30	-1	846	-0.12%
2019/02/26	5	67.92	24	68.17	66.80	-19	845	-2.25%
2019/02/25	6	68.90	2	68.95	69.00	4	846	0.47%
2019/02/22	5	69.86	24	69.77	69.50	-19	850	-2.23%
2019/02/21	26	69.61	18	69.83	69.40	8	871	0.92%
2019/02/20	67	70.81	147	70.36	69.60	-80	875	-9.14%	大賣/
2019/02/19	13	67.02	14	66.83	67.50	-1	805	-0.12%
2019/02/18	9	65.48	14	65.49	65.30	-5	791	-0.63%
2019/02/15	6	65.65	7	64.86	64.20	-1	782	-0.13%
2019/02/14	5	65.66	10	65.59	65.50	-5	790	-0.63%
2019/02/13	18	67.09	21	66.49	66.10	-3	810	-0.37%
2019/02/12	13	65.10	16	65.36	65.30	-3	806	-0.37%
2019/02/11	3	63.37	18	63.44	63.80	-15	812	-1.85%
2019/01/30	55	63.31	43	63.87	62.80	12	820	1.46%
2019/01/29	15	61.25	5	61.70	61.70	10	827	1.21%
2019/01/28	1	62.70	2	62.80	62.70	-1	844	-0.12%
2019/01/25	10	62.03	5	62.58	62.50	5	863	0.58%
2019/01/24	4	62.28	1	62.30	61.70	3	877	0.34%
2019/01/23	3	61.37	12	61.88	62.80	-9	887	-1.01%
2019/01/22	13	62.41	3	62.20	61.60	10	895	1.12%
2019/01/21	8	64.60	9	64.54	63.30	-1	904	-0.11%
2019/01/18	15	63.45	10	63.75	63.90	5	909	0.55%
2019/01/17	104	67.00	85	66.00	64.10	19	906	2.10%	大買/
2019/01/16	18	61.40	46	64.33	65.40	-28	831	-3.37%
2019/01/15	2	59.60	8	59.34	59.50	-6	822	-0.73%
2019/01/14	9	58.46	0	0.00	58.80	9	840	1.07%
2019/01/11	6	59.22	10	59.34	59.20	-4	852	-0.47%
2019/01/10	2	58.45	23	58.54	58.60	-21	855	-2.46%
2019/01/09	18	60.18	87	60.21	59.70	-69	858	-8.04%
2019/01/08	2	57.65	8	58.39	59.40	-6	859	-0.70%
2019/01/07	1	58.10	11	58.40	58.10	-10	874	-1.14%
2019/01/04	8	56.95	5	57.44	57.10	3	899	0.33%
2019/01/03	11	59.81	3	59.27	59.00	8	895	0.89%
2019/01/02	0	0.00	5	61.70	61.60	-5	898	-0.56%
2018/12/28	7	61.53	1	61.20	61.20	6	904	0.66%
2018/12/27	3	62.27	1	61.30	61.30	2	936	0.21%
2018/12/26	2	61.20	0	0.00	61.10	2	944	0.21%
2018/12/25	9	61.82	7	62.20	62.10	2	955	0.21%
2018/12/24	7	62.99	5	63.44	64.00	2	970	0.21%
2018/12/22	3	63.00	5	63.22	62.90	-2	982	-0.20%
2018/12/21	5	62.24	3	63.70	64.10	2	1,000	0.20%
2018/12/20	7	64.21	4	64.10	63.40	3	1,023	0.29%
2018/12/19	72	66.51	5	66.90	65.80	67	1,020	6.57%
2018/12/18	56	66.48	14	66.59	66.30	42	1,024	4.10%
2018/12/17	29	67.96	23	68.05	66.60	6	1,028	0.58%
2018/12/14	57	68.13	66	68.53	68.10	-9	1,019	-0.88%
2018/12/13	31	65.41	38	65.41	66.00	-7	991	-0.71%
2018/12/12	23	63.07	10	63.60	63.50	13	993	1.31%
2018/12/11	2	60.50	14	60.96	61.80	-12	999	-1.20%
2018/12/10	31	59.89	44	60.18	59.80	-13	1,022	-1.27%
2018/12/07	3	62.93	8	63.13	63.20	-5	1,036	-0.48%
2018/12/06	26	63.34	28	64.12	62.00	-2	1,056	-0.19%
2018/12/05	14	68.40	38	67.54	67.60	-24	1,075	-2.23%
2018/12/04	16	71.19	14	71.71	71.20	2	1,110	0.18%
2018/12/03	35	70.70	25	70.88	71.90	10	1,148	0.87%
2018/11/30	25	67.45	18	67.62	67.40	7	1,181	0.59%
2018/11/29	25	66.18	13	65.55	65.30	12	1,203	1.00%
2018/11/28	56	65.03	40	65.14	64.90	16	1,227	1.30%
2018/11/27	35	63.67	30	63.41	63.80	5	1,345	0.37%
2018/11/26	1	59.60	8	60.80	61.00	-7	1,416	-0.49%
2018/11/23	6	58.75	10	57.98	58.30	-4	1,433	-0.28%
2018/11/22	21	60.01	24	59.43	58.80	-3	1,459	-0.21%
2018/11/21	41	61.37	11	60.75	61.10	30	1,469	2.04%
2018/11/20	7	60.84	37	60.58	60.20	-30	1,476	-2.03%
2018/11/19	22	57.96	31	58.77	59.50	-9	1,498	-0.60%
2018/11/16	12	54.50	26	54.97	54.30	-14	1,486	-0.94%
2018/11/15	1	53.00	12	53.02	53.60	-11	1,485	-0.74%
2018/11/14	11	53.59	28	53.37	53.30	-17	1,490	-1.14%
2018/11/13	42	51.08	41	51.71	52.70	1	1,501	0.07%
2018/11/12	45	55.39	134	55.26	54.20	-89	1,506	-5.91%	大賣/
2018/11/09	15	60.03	18	60.36	60.20	-3	1,503	-0.20%
2018/11/08	6	60.68	6	61.87	59.20	0	1,542	0.00%
2018/11/07	10	58.78	13	59.14	60.00	-3	1,556	-0.19%
2018/11/06	33	59.26	25	57.93	57.10	8	1,588	0.50%
2018/11/05	23	55.98	33	57.84	59.00	-10	1,613	-0.62%
2018/11/02	25	55.78	18	56.12	55.50	7	1,597	0.44%
2018/11/01	22	54.81	67	52.40	55.00	-45	1,585	-2.84%
2018/10/31	14	50.81	49	51.73	52.80	-35	1,574	-2.22%
2018/10/30	47	48.75	50	49.11	49.05	-3	1,567	-0.19%
2018/10/29	27	49.66	27	49.60	49.50	0	1,563	0.00%
2018/10/26	10	52.59	8	54.56	51.40	2	1,567	0.13%
2018/10/25	18	54.19	51	53.82	53.70	-33	1,573	-2.10%
2018/10/24	8	57.83	3	58.50	57.70	5	1,567	0.32%
2018/10/23	11	59.80	12	59.03	58.00	-1	1,567	-0.06%
2018/10/22	7	60.70	10	60.13	61.70	-3	1,564	-0.19%
2018/10/19	12	55.63	22	56.31	56.50	-10	1,554	-0.64%
2018/10/18	10	58.97	2	58.45	58.50	8	1,562	0.51%
2018/10/17	27	60.95	33	61.24	60.30	-6	1,560	-0.38%
2018/10/16	9	59.56	12	60.13	59.80	-3	1,568	-0.19%
2018/10/15	128	60.28	39	59.54	59.50	89	1,571	5.66%	大買/
2018/10/12	91	56.29	72	55.98	58.00	19	1,577	1.20%
2018/10/11	6	60.50	97	60.50	60.50	-91	1,589	-5.73%
2018/10/09	18	68.25	38	69.14	67.20	-20	1,630	-1.23%
2018/10/08	10	69.37	11	69.59	69.50	-1	1,667	-0.06%
2018/10/05	75	70.27	81	70.26	69.40	-6	1,681	-0.36%
2018/10/04	14	73.00	14	73.35	74.40	0	1,659	0.00%
2018/10/03	14	74.79	3	75.23	73.80	11	1,654	0.66%
2018/10/02	30	76.35	24	76.41	76.30	6	1,666	0.36%
2018/10/01	19	73.89	43	73.65	74.90	-24	1,676	-1.43%
2018/09/28	53	72.46	34	72.01	71.50	19	1,681	1.13%
2018/09/27	75	74.62	42	73.76	73.60	33	1,682	1.96%
2018/09/26	4	78.10	23	78.41	77.90	-19	1,674	-1.13%
2018/09/25	31	77.68	7	77.96	77.50	24	1,705	1.41%
2018/09/21	15	78.67	39	78.51	79.20	-24	1,727	-1.39%
2018/09/20	20	77.07	11	77.12	77.00	9	1,772	0.51%
2018/09/19	16	79.23	11	79.54	78.20	5	1,812	0.28%
2018/09/18	44	79.57	9	80.06	79.00	35	1,823	1.92%
2018/09/17	16	80.95	19	81.69	82.00	-3	1,829	-0.16%
2018/09/14	29	80.20	24	81.51	82.20	5	1,829	0.27%
2018/09/13	53	77.96	65	78.58	79.50	-12	1,822	-0.66%
2018/09/12	55	77.68	35	78.37	77.90	20	1,805	1.11%
2018/09/11	75	80.33	41	80.69	81.20	34	1,799	1.89%
2018/09/10	163	84.84	71	83.62	81.10	92	1,774	5.18%	大買/
2018/09/07	161	93.25	85	94.26	90.00	76	1,739	4.37%	大買/
2018/09/06	87	103.79	58	104.24	100.00	29	1,703	1.70%
2018/09/05	42	109.99	88	110.86	107.00	-46	1,651	-2.78%
2018/09/04	49	109.41	29	109.64	109.50	20	1,616	1.24%
2018/09/03	172	114.89	126	114.67	111.00	46	1,585	2.90%	大買/大賣/
2018/08/31	100	110.67	122	110.74	114.00	-22	1,462	-1.50%	大賣/
2018/08/30	51	104.47	47	104.14	104.00	4	1,370	0.29%
2018/08/29	37	102.02	94	100.85	102.50	-57	1,348	-4.23%
2018/08/28	28	99.24	5	100.86	98.20	23	1,328	1.73%
2018/08/27	13	99.91	10	100.66	101.00	3	1,312	0.23%
2018/08/24	99	104.46	110	103.45	100.00	-11	1,305	-0.84%	大賣/
2018/08/23	11	100.05	12	100.49	100.00	-1	1,290	-0.08%
2018/08/22	20	99.66	28	99.74	99.60	-8	1,340	-0.60%
2018/08/21	16	98.93	3	100.00	98.50	13	1,360	0.96%
2018/08/20	17	99.38	37	99.13	99.00	-20	1,360	-1.47%
2018/08/17	22	103.07	38	104.18	100.50	-16	1,348	-1.19%
2018/08/16	30	101.98	40	102.63	103.50	-10	1,331	-0.75%
2018/08/15	68	104.35	52	105.08	103.00	16	1,314	1.22%
2018/08/14	21	101.62	14	101.79	102.50	7	1,269	0.55%
2018/08/13	40	99.91	41	99.72	101.00	-1	1,247	-0.08%
2018/08/10	30	97.68	49	98.38	97.70	-19	1,211	-1.57%
2018/08/09	7	93.34	0	0.00	93.10	7	1,177	0.59%
2018/08/08	0	0.00	9	94.36	95.00	-9	1,203	-0.75%
2018/08/07	9	93.19	3	93.60	93.50	6	1,218	0.49%
2018/08/06	7	94.77	5	95.18	94.70	2	1,247	0.16%
2018/08/03	12	95.54	2	94.20	93.90	10	1,253	0.80%
2018/08/02	16	97.86	16	97.18	95.10	0	1,280	0.00%
2018/08/01	24	102.39	30	103.48	104.00	-6	1,270	-0.47%
2018/07/31	7	99.61	1	100.00	99.90	6	1,260	0.48%
2018/07/30	10	99.89	6	100.17	99.40	4	1,264	0.32%
2018/07/27	32	100.07	14	100.34	100.50	18	1,273	1.41%
2018/07/26	15	100.39	2	100.50	100.50	13	1,278	1.02%
2018/07/25	4	100.03	4	101.08	101.50	0	1,277	0.00%
2018/07/24	0	0.00	1	96.30	96.70	-1	1,280	-0.08%
2018/07/23	12	95.05	8	95.41	94.30	4	1,289	0.31%
2018/07/20	3	99.50	12	100.20	99.20	-9	1,282	-0.70%
2018/07/19	27	100.87	31	103.13	100.00	-4	1,284	-0.31%
2018/07/18	23	105.50	20	105.90	104.00	3	1,278	0.23%
2018/07/17	32	102.35	15	102.23	101.50	17	1,257	1.35%
2018/07/16	16	100.59	28	99.17	102.50	-12	1,228	-0.98%
2018/07/13	11	93.55	3	93.80	93.50	8	1,210	0.66%
2018/07/12	15	91.56	6	91.40	91.50	9	1,236	0.73%
2018/07/11	2	91.15	6	90.60	90.60	-4	1,243	-0.32%
2018/07/10	12	91.24	34	91.97	91.50	-22	1,260	-1.74%
2018/07/09	37	90.94	5	90.84	88.60	32	1,262	2.54%
2018/07/06	8	91.90	23	91.70	94.60	-15	1,239	-1.21%
2018/07/05	13	90.16	18	89.09	88.30	-5	1,239	-0.40%
2018/07/04	14	92.94	10	92.61	92.00	4	1,269	0.31%
2018/07/03	24	100.25	11	100.20	96.00	13	1,302	1.00%
2018/07/02	11	98.34	46	98.02	99.00	-35	1,282	-2.73%
2018/06/29	64	94.98	38	96.19	94.70	26	1,275	2.04%
2018/06/28	42	101.98	11	102.00	101.00	31	1,242	2.50%
2018/06/27	11	112.41	9	113.28	112.00	2	1,248	0.16%
2018/06/26	18	108.25	21	108.36	107.50	-3	1,250	-0.24%
2018/06/25	21	115.98	12	116.38	113.00	9	1,240	0.73%
2018/06/22	35	122.06	3	122.33	119.50	32	1,274	2.51%
2018/06/21	2	128.50	1	128.50	128.00	1	1,314	0.08%
2018/06/20	34	129.28	13	127.12	127.00	21	1,332	1.58%
2018/06/19	12	136.58	1.2	135.81	135.00	10.8	1,353	0.80%
2018/06/15	8	139.25	9	139.17	139.00	-1	1,379	-0.07%
2018/06/14	1	143.50	47	142.27	143.00	-46	1,425	-3.23%
2018/06/13	12	139.38	24	140.00	137.50	-12	1,414	-0.85%
2018/06/12	5	138.40	8	139.56	138.50	-3	1,455	-0.21%
2018/06/11	21	137.74	14	138.21	137.50	7	1,468	0.48%
2018/06/08	10	139.65	17	140.82	138.50	-7	1,483	-0.47%
2018/06/07	1	136.00	3	137.67	136.00	-2	1,532	-0.13%
2018/06/06	0	0.00	3	140.00	139.00	-3	1,567	-0.19%
2018/06/05	0	0.00	1	140.00	138.00	-1	1,567	-0.06%
2018/06/04	10	137.20	14	136.11	137.00	-4	1,565	-0.26%
2018/06/01	17	133.74	5	133.80	134.00	12	1,568	0.77%
2018/05/31	40	135.84	8	137.19	133.00	32	1,559	2.05%
2018/05/30	71	146.93	55	147.61	141.50	16	1,528	1.05%
2018/05/29	8	145.06	19	145.37	148.00	-11	1,472	-0.75%
2018/05/28	5	140.99	1	141.00	138.00	4	1,456	0.28%
2018/05/24	1	137.00	2	138.25	137.00	-1	1,492	-0.07%
2018/05/23	3	134.17	3	135.83	137.00	0	1,510	0.00%
2018/05/22	2	134.25	2	138.00	133.00	0	1,536	0.00%
2018/05/21	2	135.75	4	137.63	138.00	-2	1,561	-0.13%
2018/05/18	4	133.50	3	134.67	135.50	1	1,576	0.06%
2018/05/17	13	134.85	13	137.65	133.50	0	1,590	0.00%
2018/05/16	36	140.79	12	143.71	138.50	24	1,603	1.50%
2018/05/15	13	143.96	17	146.09	148.50	-4	1,590	-0.25%
2018/05/14	12	142.96	54	141.81	145.00	-42	1,590	-2.64%
2018/05/11	5	136.60	4	134.88	136.00	1	1,566	0.06%
2018/05/10	17	138.68	47	139.47	135.00	-30	1,566	-1.91%
2018/05/09	3	131.67	3	132.83	133.00	0	1,546	0.00%
2018/05/08	6	130.92	1	132.50	130.50	5	1,569	0.32%
2018/05/07	22	136.00	5	138.30	135.50	17	1,591	1.07%
2018/05/04	9	126.00	8	128.44	130.50	1	1,620	0.06%
2018/05/03	5	136.20	7	137.07	133.00	-2	1,625	-0.12%
2018/05/02	6	136.83	5	136.50	135.50	1	1,670	0.06%
2018/04/30	15	139.03	18	135.19	140.00	-3	1,709	-0.17%
2018/04/27	4	127.75	7	127.79	130.00	-3	1,711	-0.18%
2018/04/26	2	122.75	1	122.00	122.00	1	1,734	0.06%
2018/04/25	5	125.30	4	125.75	128.00	1	1,757	0.06%
2018/04/24	17	125.26	9	126.28	124.00	8	1,755	0.46%
2018/04/23	33	133.02	11	129.73	128.50	22	1,756	1.25%
2018/04/20	10	141.55	15	141.67	142.50	-5	1,769	-0.28%
2018/04/19	17	140.47	17	143.68	139.50	0	1,790	0.00%
2018/04/18	30	146.60	19	145.84	145.50	11	1,793	0.61%
2018/04/17	11	139.36	19	139.92	139.50	-8	1,753	-0.46%
2018/04/16	16	136.91	22	136.82	138.50	-6	1,747	-0.34%
2018/04/13	16	133.03	15	135.47	132.50	1	1,729	0.06%
2018/04/12	10	129.20	5	130.10	129.00	5	1,715	0.29%
2018/04/11	21	131.40	17	131.06	129.00	4	1,716	0.23%
2018/04/10	56	139.05	38	135.24	131.00	18	1,702	1.06%
2018/04/09	21	139.19	25	139.84	145.50	-4	1,670	-0.24%
2018/04/03	4	129.88	10	130.10	133.00	-6	1,651	-0.36%
2018/04/02	15	131.77	15	131.90	129.00	0	1,644	0.00%
2018/03/31	23	127.91	27	127.96	129.00	-4	1,652	-0.24%
2018/03/30	59.2	128.74	57	127.61	125.00	2.2	1,631	0.13%
2018/03/29	23	124.15	13	123.96	122.50	10	1,577	0.63%
2018/03/28	6	123.67	13	124.35	126.00	-7	1,562	-0.45%
2018/03/27	54	124.90	53	125.10	123.50	1	1,547	0.06%
2018/03/26	25	121.82	32	123.63	123.50	-7	1,501	-0.47%
2018/03/23	32	113.86	37	113.01	115.50	-5	1,443	-0.35%
2018/03/22	49	121.97	53	118.97	115.50	-4	1,419	-0.28%
2018/03/21	31	118.85	32	117.80	117.50	-1	1,376	-0.07%
2018/03/20	54.8	117.36	61	118.30	119.50	-6.2	1,339	-0.46%
2018/03/19	7	110.07	6	110.00	110.00	1	1,282	0.08%
2018/03/16	31	111.11	72	111.97	110.00	-41	1,270	-3.23%
2018/03/15	8	108.25	8.1	109.06	108.00	-0.1	1,227	-0.01%
2018/03/14	50	106.17	22	106.86	108.50	28	1,213	2.31%
2018/03/13	64	108.69	113	108.36	105.00	-49	1,195	-4.10%	大賣/
2018/03/12	32	104.50	37	104.72	106.50	-5	1,137	-0.44%
2018/03/09	13.1	97.93	2	99.30	97.30	11.1	1,096	1.01%
2018/03/08	4	99.35	31	99.72	98.40	-27	1,098	-2.46%
2018/03/07	3	99.23	5	99.82	99.30	-2	1,093	-0.18%
2018/03/06	1	96.70	6	96.45	96.60	-5	1,086	-0.46%
2018/03/05	5	97.18	2	98.40	96.10	3	1,094	0.27%
2018/03/02	4	97.30	1	97.90	98.50	3	1,094	0.27%
2018/03/01	7	98.10	7	98.71	98.30	0	1,097	0.00%
2018/02/27	12	96.87	8	97.26	96.10	4	1,090	0.37%
2018/02/26	17	99.91	6	100.45	97.80	11	1,076	1.02%
2018/02/23	12	107.79	6.3	107.06	104.50	5.7	1,051	0.54%
2018/02/22	20	112.08	6	112.00	110.00	14	1,042	1.34%
2018/02/21	11	110.18	50	112.34	113.00	-39	1,014	-3.84%
2018/02/12	3	105.00	71	103.75	103.00	-68	989	-6.87%
2018/02/09	14	103.50	21	101.27	106.50	-7	995	-0.70%
2018/02/08	18	103.47	11	105.77	101.00	7	998	0.70%
2018/02/07	8	100.69	24	103.69	105.00	-16	978	-1.64%
2018/02/06	49	96.81	27	98.47	95.70	22	964	2.28%
2018/02/05	21	102.98	12	103.21	104.00	9	952	0.94%
2018/02/02	11	105.41	9	107.28	105.50	2	957	0.21%
2018/02/01	12	107.46	8	108.63	106.50	4	951	0.42%
2018/01/31	18	106.47	26	107.58	108.00	-8	944	-0.85%
2018/01/30	35	112.49	30	114.68	110.00	5	926	0.54%
2018/01/29	30	118.50	16	117.25	122.00	14	904	1.55%
2018/01/26	24	112.00	32	112.03	112.00	-8	867	-0.92%
2018/01/25	71.5	116.39	71	115.40	114.00	0.5	849	0.06%
2018/01/24	34	108.19	86	108.47	110.50	-52	791	-6.57%
2018/01/23	35	105.80	36	104.24	102.00	-1	748	-0.13%
2018/01/22	27	101.13	183	100.55	104.50	-156	736	-21.18%	大賣/鉅額交易
2018/01/19	22	98.81	44	98.78	97.40	-22	721	-3.05%
2018/01/18	16	96.80	9	96.26	95.40	7	701	1.00%
2018/01/17	68	96.81	42	97.65	95.90	26	718	3.62%
2018/01/16	27	95.73	57	95.56	96.50	-30	764	-3.93%
2018/01/15	55	94.39	40	94.55	96.30	15	751	2.00%
2018/01/12	38	91.18	35	91.37	91.10	3	718	0.42%
2018/01/11	10	87.33	13	86.92	87.00	-3	687	-0.44%
2018/01/10	11	86.23	8	88.08	85.00	3	682	0.44%
2018/01/09	0	0.00	2	86.70	88.00	-2	671	-0.30%
2018/01/08	9	87.31	7	88.23	87.30	2	667	0.30%
2018/01/05	10	85.72	15	86.43	86.50	-5	657	-0.76%
2018/01/04	20	85.01	29	85.20	85.30	-9	649	-1.38%
2018/01/03	35	83.83	23	83.73	85.00	12	649	1.85%
2018/01/02	10	84.09	25	83.05	85.70	-15	632	-2.37%