全新 (2455)-新光-台中券商分點個股進出

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

全新

(2455)

可現股當沖

股價
175.0
漲跌
▲8.5
漲幅
+5.11%
成交量
13,303張
產業
上市通信網路類股
1020人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

全新 (2455)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	27.7	173.93	47.5	174.08	175.00	-19.9	7,439	-0.27%
2024/12/16	11.5	167.61	13.2	168.71	166.50	-1.7	7,269	-0.02%
2024/12/13	6.1	161.48	8.1	161.93	161.00	-1.9	7,176	-0.03%
2024/12/12	6.1	164.08	6	163.84	164.50	0.1	7,127	0.00%
2024/12/11	9	164.06	2	162.50	162.50	7	7,112	0.10%
2024/12/10	4	167.38	4	166.13	165.50	0	7,118	0.00%
2024/12/09	4	167.38	2	168.50	167.50	2	7,150	0.03%
2024/12/06	4	168.38	8	167.62	167.00	-4	7,147	-0.06%
2024/12/05	8	165.19	12	165.54	164.00	-4	7,140	-0.06%
2024/12/04	21	169.19	14.1	169.35	169.50	6.9	7,133	0.10%
2024/12/03	27.2	172.33	24.1	170.73	168.00	3.1	7,178	0.04%
2024/12/02	28.1	175.09	29.1	174.72	173.50	-1	7,139	-0.01%
2024/11/29	12.1	165.39	25.4	166.23	170.00	-13.3	7,106	-0.19%
2024/11/28	11	162.18	17.7	160.64	162.50	-6.7	7,096	-0.09%
2024/11/27	4.1	164.38	6.3	163.95	163.00	-2.2	7,051	-0.03%
2024/11/26	4.3	166.54	4.1	165.51	165.00	0.3	6,991	0.00%
2024/11/25	2	165.75	25.6	169.01	168.00	-23.6	6,952	-0.34%
2024/11/22	7.1	163.56	6.1	162.59	162.00	1	6,846	0.01%
2024/11/21	8.6	158.62	13.3	160.37	161.00	-4.7	6,766	-0.07%
2024/11/20	7	152.93	10.1	154.41	155.50	-3.1	6,651	-0.05%
2024/11/19	4.1	149.15	11.2	150.62	153.00	-7.1	6,621	-0.11%
2024/11/18	10	146.34	7.5	145.32	144.50	2.6	6,572	0.04%
2024/11/15	17.1	152.37	16	151.34	150.50	1.1	6,532	0.02%
2024/11/14	26.2	156.47	24.3	156.35	151.00	1.9	6,568	0.03%
2024/11/13	63.3	156.38	72.1	156.00	156.50	-8.8	6,429	-0.14%
2024/11/12	19.2	151.15	14.6	149.54	146.00	4.5	6,231	0.07%
2024/11/11	30.5	149.63	14	147.39	150.00	16.4	6,086	0.27%
2024/11/08	5	143.20	3.6	147.04	139.50	1.5	6,013	0.02%
2024/11/07	3.2	145.18	4	145.00	145.50	-0.8	6,030	-0.01%
2024/11/06	6.2	142.76	3.1	142.87	143.50	3	6,028	0.05%
2024/11/05	1	141.99	2.1	141.00	140.50	-1.1	6,069	-0.02%
2024/11/04	5.5	142.07	3	142.67	142.00	2.5	6,186	0.04%
2024/11/01	6.2	141.65	7.6	141.24	143.00	-1.4	6,197	-0.02%
2024/10/30	9.1	140.32	5	140.60	141.00	4	6,215	0.07%
2024/10/29	23.2	140.29	20	140.35	137.50	3.2	6,205	0.05%
2024/10/28	13.4	142.59	16	142.40	141.00	-2.6	6,116	-0.04%
2024/10/25	17	147.22	8	147.13	146.00	9	6,060	0.15%
2024/10/24	18.7	155.80	2.2	154.77	155.00	16.6	5,921	0.28%
2024/10/23	7.6	162.28	4	161.75	161.00	3.6	5,910	0.06%
2024/10/22	1.3	162.63	1	162.50	165.00	0.3	5,936	0.01%
2024/10/21	5.1	162.61	29.2	161.92	164.50	-24	5,958	-0.40%
2024/10/18	14.2	163.10	22.4	163.25	163.00	-8.2	6,024	-0.14%
2024/10/17	14.3	164.66	17	164.94	165.50	-2.7	6,104	-0.04%
2024/10/16	24.2	164.13	13.5	165.42	160.50	10.7	6,022	0.18%
2024/10/15	65.8	169.43	33.9	168.76	167.50	32	5,918	0.54%
2024/10/14	11	158.73	9.5	158.64	160.50	1.5	5,712	0.03%
2024/10/11	10.5	156.09	9.4	155.99	156.00	1.1	5,793	0.02%
2024/10/09	7.5	157.19	6.1	157.19	154.50	1.4	5,862	0.02%
2024/10/08	9.7	156.39	8	157.06	160.00	1.7	5,861	0.03%
2024/10/07	6.6	154.18	16.1	155.28	154.00	-9.5	5,875	-0.16%
2024/10/04	3.1	160.09	7.5	159.07	158.50	-4.4	5,839	-0.07%
2024/10/01	107.4	169.92	89.7	169.58	164.00	17.7	5,948	0.30%	大買/
2024/09/30	17.3	168.01	26.3	167.40	166.00	-9	5,634	-0.16%
2024/09/27	17.1	168.26	11.4	167.98	166.50	5.7	5,668	0.10%
2024/09/26	26.3	168.95	33	168.50	168.50	-6.7	5,578	-0.12%
2024/09/25	92.7	171.05	87.5	170.40	171.50	5.1	5,415	0.09%
2024/09/24	174.1	155.60	298.9	154.00	161.50	-124.8	5,200	-2.40%	大買/大賣/鉅額交易
2024/09/23	15.3	146.57	14	147.15	147.00	1.3	4,965	0.03%
2024/09/20	10.1	143.79	11.2	142.46	143.50	-1.1	5,031	-0.02%
2024/09/19	16.6	141.13	21.6	142.34	143.00	-5	5,070	-0.10%
2024/09/18	5.2	139.97	2.1	139.99	137.00	3.1	5,126	0.06%
2024/09/16	15.4	142.57	23	142.76	142.00	-7.7	5,242	-0.15%
2024/09/13	5.2	136.70	4	137.50	137.50	1.2	5,238	0.02%
2024/09/12	13.3	137.79	5.5	137.09	136.50	7.7	5,340	0.14%
2024/09/11	6	137.17	5	136.80	134.00	1	5,371	0.02%
2024/09/10	17.1	140.25	9.3	136.84	134.00	7.8	5,487	0.14%
2024/09/09	11	141.18	11.2	141.09	143.00	-0.2	5,675	0.00%
2024/09/06	6	140.42	8.3	140.76	142.50	-2.3	5,732	-0.04%
2024/09/05	18	137.14	9.1	137.88	135.50	8.9	5,682	0.16%
2024/09/04	22.2	136.33	30.5	137.20	136.00	-8.3	5,631	-0.15%
2024/09/03	34.4	147.72	15.3	149.54	146.50	19.2	5,526	0.35%
2024/09/02	88.2	150.10	29.8	150.81	150.00	58.4	5,448	1.07%
2024/08/30	76.7	142.68	21	143.14	142.00	55.7	5,275	1.06%
2024/08/29	11.2	141.48	9.2	141.24	141.50	2	5,215	0.04%
2024/08/28	3	136.16	0	0.00	134.00	3	5,158	0.06%
2024/08/27	1.4	132.11	2	132.75	133.50	-0.6	5,154	-0.01%
2024/08/26	1.6	136.65	1	133.50	133.50	0.6	5,144	0.01%
2024/08/23	1.1	134.89	0	0.00	135.00	1.1	5,130	0.02%
2024/08/22	3	136.17	0	136.00	135.00	3	5,149	0.06%
2024/08/21	2.1	135.80	2	135.00	135.00	0.1	5,157	0.00%
2024/08/20	6	141.92	5.3	141.88	140.00	0.8	5,124	0.02%
2024/08/19	1.1	142.03	2	142.50	142.00	-1	5,125	-0.02%
2024/08/16	6.6	141.83	6.2	141.77	142.50	0.4	5,137	0.01%
2024/08/15	3.1	134.01	2	133.75	134.00	1.1	5,068	0.02%
2024/08/14	2.1	132.77	4	134.13	132.00	-1.9	5,078	-0.04%
2024/08/13	5	134.10	4	133.25	133.00	1	5,071	0.02%
2024/08/12	7.2	133.25	5	134.60	135.00	2.2	5,079	0.04%
2024/08/09	4.1	133.75	5	133.90	132.00	-0.9	5,073	-0.02%
2024/08/08	0.1	128.89	3	129.00	128.50	-2.9	5,056	-0.06%
2024/08/07	5.2	132.52	6	130.42	132.00	-0.8	5,047	-0.02%
2024/08/06	14	119.32	15.3	117.85	123.50	-1.3	5,014	-0.03%
2024/08/05	5.1	126.78	1	126.00	126.00	4.1	4,924	0.08%
2024/08/02	4.1	143.98	7	141.86	140.00	-2.9	4,913	-0.06%
2024/08/01	3.1	151.34	3	152.00	152.50	0.1	4,887	0.00%
2024/07/31	7.5	152.86	2.1	152.02	150.00	5.5	4,850	0.11%
2024/07/30	4.1	153.99	2	157.75	158.50	2.1	4,806	0.04%
2024/07/29	4.6	157.77	1	155.50	155.00	3.6	4,809	0.07%
2024/07/26	5.3	154.69	5	158.20	159.00	0.3	4,828	0.01%
2024/07/23	9	165.44	5.3	164.81	163.00	3.8	4,779	0.08%
2024/07/22	4.3	164.82	6	164.83	167.00	-1.7	4,733	-0.04%
2024/07/19	3.1	170.92	4	167.50	167.00	-0.9	4,686	-0.02%
2024/07/18	7.4	175.65	8.4	174.04	173.00	-1	4,598	-0.02%
2024/07/17	10	183.65	10	183.70	184.00	0	4,471	0.00%
2024/07/16	10.3	184.43	7	183.00	184.00	3.3	4,455	0.07%
2024/07/15	8	184.70	24.1	186.25	186.00	-16	4,420	-0.36%
2024/07/12	78.6	180.31	78.2	179.44	179.50	0.4	4,332	0.01%
2024/07/11	28.1	192.76	24.3	193.93	195.00	3.8	4,221	0.09%
2024/07/10	12.1	185.19	17.2	185.36	185.50	-5.1	4,134	-0.12%
2024/07/09	25	187.72	18.1	187.04	184.00	6.9	4,091	0.17%
2024/07/08	11.7	185.05	26.5	184.46	187.00	-14.8	3,992	-0.37%
2024/07/05	40.5	185.05	34	185.86	188.00	6.4	3,911	0.16%
2024/07/04	72.2	175.83	80.1	176.23	175.50	-7.9	3,709	-0.21%
2024/07/03	28.1	169.03	32	169.44	174.00	-3.9	3,558	-0.11%
2024/07/02	8	160.46	6	160.58	159.00	2	3,433	0.06%
2024/07/01	17	163.35	9	163.83	160.00	8	3,415	0.23%
2024/06/28	23	163.28	29	163.31	165.00	-6	3,357	-0.18%
2024/06/27	10.4	158.15	4	157.88	157.50	6.4	3,221	0.20%
2024/06/26	19.3	163.08	12.1	162.58	158.00	7.2	3,210	0.22%
2024/06/25	14.3	164.59	7.1	164.77	162.00	7.2	3,115	0.23%
2024/06/24	4.2	164.47	18.3	166.32	172.50	-14.2	3,032	-0.47%
2024/06/21	17.1	168.75	28	168.35	172.50	-10.9	2,965	-0.37%
2024/06/20	5.6	164.13	22.4	165.28	164.00	-16.8	2,854	-0.59%
2024/06/19	8.1	165.36	15.4	165.57	164.00	-7.3	2,869	-0.25%
2024/06/18	6.4	163.70	6.4	163.10	161.50	0	2,786	0.00%
2024/06/17	13.5	164.56	21.3	163.85	162.50	-7.9	2,755	-0.28%
2024/06/14	92	158.73	55.4	158.65	158.50	36.6	2,643	1.38%
2024/06/13	11.5	149.71	40	149.76	153.00	-28.4	2,399	-1.18%
2024/06/12	10.2	139.42	7	139.14	139.50	3.2	2,318	0.14%
2024/06/11	4	140.00	3.5	140.29	140.00	0.5	2,340	0.02%
2024/06/07	12	142.54	4	141.88	140.50	8	2,403	0.33%
2024/06/06	5	146.60	9	148.55	145.50	-4	2,443	-0.17%
2024/06/05	5	142.80	6	144.08	144.50	-1	2,483	-0.04%
2024/06/04	13	145.19	9.1	147.06	143.50	3.9	2,635	0.15%
2024/06/03	2.1	142.55	2.1	143.43	142.00	0	2,730	0.00%
2024/05/31	6.1	142.35	3.2	142.03	141.50	2.9	2,807	0.10%
2024/05/30	4.1	145.60	1.1	144.18	144.00	3	3,035	0.10%
2024/05/29	6.1	149.41	1.1	148.56	148.50	5	3,180	0.16%
2024/05/28	22.9	150.08	14	151.61	150.50	8.9	3,396	0.26%
2024/05/27	6.1	147.82	9	148.83	148.50	-2.9	3,422	-0.09%
2024/05/24	2	142.50	4.4	143.96	143.50	-2.4	3,469	-0.07%
2024/05/23	8.1	146.31	0	146.50	145.00	8	3,558	0.23%
2024/05/22	7.3	145.40	11	145.64	148.00	-3.7	3,617	-0.10%
2024/05/21	2.1	141.02	2	141.50	141.00	0.1	3,717	0.00%
2024/05/20	8	142.69	4.2	144.45	140.50	3.8	3,883	0.10%
2024/05/17	2	144.50	3	143.83	144.00	-1	3,964	-0.03%
2024/05/16	0	0.00	1	143.58	145.00	-1	4,149	-0.02%
2024/05/15	2.1	144.76	0	0.00	143.50	2.1	4,204	0.05%
2024/05/14	4.4	140.84	0	0.00	140.00	4.4	4,335	0.10%
2024/05/13	1.1	135.77	1	138.00	137.50	0.1	4,329	0.00%
2024/05/10	3	137.17	2	139.25	135.50	1	4,347	0.02%
2024/05/09	4	140.25	3.2	140.19	139.50	0.8	4,354	0.02%
2024/05/08	2.9	144.93	4	145.00	143.50	-1.1	4,384	-0.03%
2024/05/07	9.4	147.27	4	146.13	144.50	5.4	4,436	0.12%
2024/05/06	3.3	148.30	3	148.83	149.50	0.3	4,486	0.01%
2024/05/03	1	149.00	3	148.51	146.00	-2	4,500	-0.04%
2024/05/02	14.2	148.39	12	148.42	148.50	2.2	4,485	0.05%
2024/04/30	50	156.10	50	155.64	154.50	0	4,492	0.00%
2024/04/29	4	151.13	4	150.88	151.00	0	4,453	0.00%
2024/04/26	0	0.00	0.3	142.50	143.00	-0.3	4,456	-0.01%
2024/04/25	2.1	146.31	1	144.50	145.00	1.1	4,452	0.03%
2024/04/24	4	148.63	2	149.00	149.50	2	4,479	0.04%
2024/04/23	1	145.00	0	0.00	146.00	1	4,514	0.02%
2024/04/22	2	141.50	1	143.00	142.50	1	4,565	0.02%
2024/04/19	6	149.99	4	148.13	147.00	2	4,569	0.04%
2024/04/18	1	151.50	1	155.49	152.50	0	4,568	0.00%
2024/04/17	1.1	152.98	2.4	151.24	151.50	-1.3	4,598	-0.03%
2024/04/16	1.6	155.36	0	0.00	152.00	1.6	4,585	0.04%
2024/04/15	22.4	161.63	19.1	161.37	159.50	3.3	4,610	0.07%
2024/04/12	4.1	163.19	3	161.83	161.00	1.1	4,628	0.02%
2024/04/11	3.4	162.57	1.1	163.07	163.50	2.3	4,701	0.05%
2024/04/10	4	166.63	3.3	165.50	165.00	0.7	5,043	0.01%
2024/04/09	5.1	168.50	4.3	168.98	168.00	0.8	5,185	0.01%
2024/04/08	36.3	169.66	32.3	171.51	167.50	4	5,205	0.08%
2024/04/03	18.3	171.02	17	173.03	173.50	1.3	5,165	0.02%
2024/04/02	2.3	172.65	1	171.02	172.50	1.3	5,215	0.02%
2024/04/01	6	169.26	7	169.86	171.00	-1	5,253	-0.02%
2024/03/29	7.3	170.32	8	169.50	169.50	-0.7	5,256	-0.01%
2024/03/28	24.3	172.14	20.2	168.20	168.00	4.1	5,280	0.08%
2024/03/27	5	174.21	20.1	173.98	174.50	-15.1	5,242	-0.29%
2024/03/26	15.2	180.27	14.6	179.98	176.50	0.6	5,255	0.01%
2024/03/25	27	183.79	10	179.40	178.00	17	5,256	0.32%
2024/03/22	39.1	182.07	61	181.69	184.00	-21.9	5,234	-0.42%
2024/03/21	28.5	176.18	9	175.66	177.00	19.5	5,172	0.38%
2024/03/20	1	172.99	4.2	170.68	172.00	-3.2	5,133	-0.06%
2024/03/19	5.3	177.65	7	178.43	173.50	-1.7	5,149	-0.03%
2024/03/18	1	174.00	0	174.57	175.50	1	5,140	0.02%
2024/03/15	4	174.13	6	173.08	173.00	-2	5,132	-0.04%
2024/03/14	3.7	174.84	3.1	174.60	173.50	0.6	5,123	0.01%
2024/03/13	16.4	178.40	12.3	177.82	175.00	4.1	5,112	0.08%
2024/03/12	11.3	175.53	11	176.59	178.00	0.3	5,064	0.01%
2024/03/11	7.1	173.07	8.3	176.02	171.50	-1.2	5,037	-0.02%
2024/03/08	22.5	174.31	24	174.64	170.50	-1.5	5,015	-0.03%
2024/03/07	12	185.46	30.4	185.36	184.00	-18.4	4,882	-0.38%
2024/03/06	16.7	181.56	5.9	182.75	180.50	10.8	4,769	0.23%
2024/03/05	26.5	186.58	29.1	187.14	188.50	-2.6	4,763	-0.05%
2024/03/04	15.3	177.78	15.3	180.30	181.00	0	4,575	0.00%
2024/03/01	32.1	172.34	30.2	172.80	176.00	2	4,466	0.04%
2024/02/29	0.1	164.00	3	160.67	163.50	-2.9	4,404	-0.07%
2024/02/27	6	162.59	10.6	162.67	164.00	-4.5	4,654	-0.10%
2024/02/26	8.3	164.39	13.1	164.01	167.50	-4.8	4,830	-0.10%
2024/02/23	12.3	167.02	15	166.92	167.50	-2.7	4,744	-0.06%
2024/02/22	17.3	166.86	22.1	166.48	165.50	-4.9	4,707	-0.10%
2024/02/21	19.2	162.70	29.8	164.16	166.00	-10.6	4,584	-0.23%
2024/02/20	14.1	158.24	11.9	157.12	159.00	2.2	4,401	0.05%
2024/02/19	83	154.28	90	155.85	156.50	-7	4,299	-0.16%
2024/02/16	11.3	144.93	20.2	145.10	146.50	-8.9	4,133	-0.22%
2024/02/15	25.1	144.60	25.6	144.93	147.00	-0.5	4,079	-0.01%
2024/02/05	6	135.58	8	135.44	135.00	-2	3,941	-0.05%
2024/02/02	43	134.84	7.3	133.82	133.50	35.7	3,931	0.91%
2024/02/01	4.1	134.48	28.1	133.93	133.50	-24	3,939	-0.61%
2024/01/31	12.5	135.22	17.1	135.77	135.00	-4.6	3,968	-0.12%
2024/01/30	33.5	132.63	23.1	133.52	134.00	10.4	4,080	0.26%
2024/01/29	8.2	129.71	13.1	130.15	131.50	-4.9	4,041	-0.12%
2024/01/26	6.2	127.10	12	127.25	126.50	-5.8	4,003	-0.14%
2024/01/25	8.2	125.65	7	124.43	124.00	1.2	4,007	0.03%
2024/01/24	5.1	126.44	2	127.50	125.50	3.1	4,067	0.08%
2024/01/23	35.1	126.13	4	125.26	126.00	31	4,134	0.75%
2024/01/22	3.4	125.40	2	125.50	125.50	1.4	4,183	0.03%
2024/01/19	9.2	123.02	6	123.58	123.50	3.2	4,178	0.08%
2024/01/18	2	123.50	1	122.50	122.00	1	4,170	0.02%
2024/01/17	5	125.70	3	125.33	124.00	2	4,174	0.05%
2024/01/16	3	124.17	4	124.00	124.50	-1	4,135	-0.02%
2024/01/15	1.1	126.59	1	128.00	126.50	0.1	4,079	0.00%
2024/01/12	6.2	128.02	8	126.56	126.50	-1.8	4,063	-0.04%
2024/01/11	35.1	128.55	40.1	128.47	129.50	-5	4,038	-0.12%
2024/01/10	7.1	130.92	7	130.50	129.50	0.1	4,025	0.00%
2024/01/09	33	134.41	38.1	134.39	132.50	-5.1	4,056	-0.12%
2024/01/08	5.1	132.71	9.3	132.50	132.00	-4.2	4,059	-0.10%
2024/01/05	19.3	132.38	25.3	132.74	132.00	-6	4,041	-0.15%
2024/01/04	90.2	134.45	71.1	134.06	132.50	19.2	3,956	0.48%
2024/01/03	41.3	142.48	65	142.48	141.50	-23.7	3,615	-0.66%
2024/01/02	1	161.47	7	159.43	157.00	-6	3,512	-0.17%
2023/12/29	1	160.50	1.1	159.64	160.50	-0.1	3,633	0.00%
2023/12/28	6	162.75	9	161.67	160.00	-3	3,687	-0.08%
2023/12/27	31.2	162.64	27	163.65	163.50	4.2	3,651	0.11%
2023/12/26	11.1	163.58	9	161.56	162.00	2.1	3,633	0.06%
2023/12/25	6.1	159.77	4	160.25	159.00	2.1	3,592	0.06%
2023/12/22	1	156.01	1	156.50	156.00	0	3,551	0.00%
2023/12/21	5.1	156.59	3.6	154.68	153.50	1.5	3,549	0.04%
2023/12/20	6.2	159.78	3	160.17	160.00	3.2	3,525	0.09%
2023/12/19	8	156.38	4.4	157.44	157.00	3.6	3,494	0.10%
2023/12/18	1	156.50	2	156.00	155.00	-1	3,504	-0.03%
2023/12/15	5	159.60	4.1	160.23	158.00	0.9	3,569	0.03%
2023/12/14	9	162.66	4	163.38	159.00	5	3,608	0.14%
2023/12/13	1.1	162.45	0.7	162.56	164.00	0.4	3,610	0.01%
2023/12/12	6	165.75	5	164.30	162.50	1	3,641	0.03%
2023/12/11	2	164.00	1	164.50	164.50	1	3,677	0.03%
2023/12/08	2	165.75	2.3	165.43	164.50	-0.3	3,706	-0.01%
2023/12/07	11.2	165.35	12	163.75	164.00	-0.8	3,750	-0.02%
2023/12/06	5	169.00	6	167.17	167.00	-1	3,831	-0.03%
2023/12/05	11	165.73	25	166.30	167.00	-14	3,825	-0.37%
2023/12/04	17.1	171.98	15.1	170.77	169.50	2	3,860	0.05%
2023/12/01	13	170.12	14.3	170.21	170.00	-1.3	3,929	-0.03%
2023/11/30	18	172.25	15	172.57	171.50	3	3,994	0.08%
2023/11/29	28	169.13	26.2	169.70	170.50	1.8	4,063	0.04%
2023/11/28	19.2	167.53	12.1	167.54	169.00	7	4,114	0.17%
2023/11/27	15.3	168.06	19.1	166.88	164.00	-3.8	4,308	-0.09%
2023/11/24	82.9	175.10	72.1	173.59	176.00	10.8	4,453	0.24%
2023/11/22	1	156.50	4.3	155.54	156.00	-3.3	4,047	-0.08%
2023/11/21	4	155.88	1	157.00	155.50	3	4,100	0.07%
2023/11/20	5	154.50	0.3	152.50	151.00	4.7	4,075	0.12%
2023/11/17	1	154.00	0	0.00	153.00	1	4,080	0.02%
2023/11/16	1	154.00	2.5	153.66	153.00	-1.5	4,098	-0.04%
2023/11/15	7	156.57	6	157.00	154.50	1	4,102	0.02%
2023/11/14	2	155.25	3.1	156.00	155.50	-1.1	4,087	-0.03%
2023/11/13	13.1	154.53	8	154.88	155.00	5.1	4,093	0.13%
2023/11/10	5.1	154.40	4	154.63	155.50	1.1	4,087	0.03%
2023/11/09	28	156.20	34	156.65	156.50	-6	4,112	-0.15%
2023/11/08	21	157.21	22	157.20	156.00	-1	4,101	-0.02%
2023/11/07	40.3	158.48	48.2	157.54	157.50	-7.9	4,078	-0.19%
2023/11/06	5	147.80	8	149.50	150.00	-3	3,926	-0.08%
2023/11/03	6	146.09	6.3	146.68	145.50	-0.3	3,975	-0.01%
2023/11/02	7.3	143.18	15.6	143.17	142.00	-8.3	3,970	-0.21%
2023/11/01	30.6	146.99	15.1	147.94	142.50	15.5	3,985	0.39%
2023/10/31	43.1	151.18	45.1	149.93	147.00	-2	4,093	-0.05%
2023/10/30	19	143.95	18.3	143.93	143.50	0.7	4,062	0.02%
2023/10/27	3.3	139.45	4	139.38	139.50	-0.7	4,130	-0.02%
2023/10/26	7	143.14	6	144.33	142.00	1	4,412	0.02%
2023/10/25	1	147.51	2	151.00	147.50	-1	4,582	-0.02%
2023/10/24	2	142.76	2	143.50	144.50	0	4,577	0.00%
2023/10/23	1	142.00	1	142.50	142.00	0	4,622	0.00%
2023/10/20	3	142.50	3.3	143.11	142.50	-0.3	4,760	-0.01%
2023/10/18	0	0.00	2.1	148.58	147.50	-2.1	5,182	-0.04%
2023/10/17	4.1	158.88	5.1	155.06	152.00	-0.9	5,180	-0.02%
2023/10/16	0.1	159.00	5.5	158.55	159.00	-5.5	5,236	-0.10%
2023/10/13	1	155.00	1	156.00	155.00	0	5,328	0.00%
2023/10/12	1.5	154.93	1	155.00	155.00	0.5	5,373	0.01%
2023/10/11	2	154.25	2.1	154.23	153.00	-0.1	5,451	0.00%
2023/10/06	9	156.66	11	155.41	154.00	-2	5,560	-0.04%
2023/10/05	41.1	155.86	33.5	155.15	158.00	7.6	5,573	0.14%
2023/10/04	10.1	152.37	45	152.71	155.50	-34.9	5,506	-0.63%
2023/10/03	4.1	151.51	9	151.22	150.00	-5	5,461	-0.09%
2023/10/02	10.2	150.20	5	150.52	150.00	5.1	5,539	0.09%
2023/09/28	2	146.75	3	146.67	148.00	-1	5,585	-0.02%
2023/09/27	4	144.13	3	143.50	143.50	1	5,640	0.02%
2023/09/26	5	146.10	1	146.00	145.00	4	5,677	0.07%
2023/09/25	8	146.25	2	146.00	146.00	6	5,701	0.11%
2023/09/22	16	145.22	9	144.94	147.50	7	5,746	0.12%
2023/09/21	11	148.09	8	146.94	146.50	3	5,750	0.05%
2023/09/20	16	150.34	12	149.04	148.00	4	5,728	0.07%
2023/09/19	5	154.40	5.2	153.99	155.00	-0.2	5,683	0.00%
2023/09/18	3.1	154.18	7	154.36	154.50	-3.9	5,654	-0.07%
2023/09/15	10	149.15	9	148.50	150.00	1	5,627	0.02%
2023/09/14	16	149.13	5	149.30	149.50	11	5,577	0.20%
2023/09/13	5.1	145.90	4	148.00	145.00	1.1	5,586	0.02%
2023/09/12	9	148.66	11	147.41	147.50	-2	5,660	-0.03%
2023/09/11	34	150.72	33.1	147.42	145.50	0.9	5,723	0.02%
2023/09/08	12.1	152.89	13	150.73	150.50	-0.9	5,647	-0.02%
2023/09/07	6.1	152.43	10.2	153.16	154.00	-4.1	5,683	-0.07%
2023/09/06	9	148.22	14.1	150.61	151.50	-5.1	5,660	-0.09%
2023/09/05	13	149.65	21.1	149.53	151.50	-8.1	5,654	-0.14%
2023/09/04	33.1	149.27	32	149.55	151.00	1	5,644	0.02%
2023/09/01	19	145.55	17.1	145.80	146.50	1.9	5,626	0.03%
2023/08/31	48.3	147.64	42.1	146.37	146.00	6.2	5,646	0.11%
2023/08/30	18.2	144.27	31.2	146.15	147.00	-13	5,504	-0.24%
2023/08/29	36.1	131.42	32.5	132.32	134.00	3.6	5,393	0.07%
2023/08/28	12	124.33	4	126.00	126.00	8	5,426	0.15%
2023/08/25	15	129.43	10	127.60	126.50	5	5,554	0.09%
2023/08/24	4	127.12	4	127.50	127.00	0	5,540	0.00%
2023/08/23	5	125.20	4	125.63	126.00	1	5,623	0.02%
2023/08/22	8.1	127.25	7	127.43	126.50	1.1	5,705	0.02%
2023/08/21	6	126.33	6	126.58	125.00	0	5,698	0.00%
2023/08/18	45	127.77	43.1	127.30	126.00	1.9	5,694	0.03%
2023/08/17	37	127.27	35	126.84	127.00	2	5,695	0.04%
2023/08/16	21	122.57	25	121.20	122.50	-4	5,692	-0.07%
2023/08/15	13.1	122.34	32	122.34	121.50	-19	5,686	-0.33%
2023/08/14	15	127.27	19.1	124.81	123.00	-4	5,663	-0.07%
2023/08/11	9	128.33	18.1	129.89	130.50	-9.1	5,646	-0.16%
2023/08/10	23	129.96	22	130.07	130.50	1	5,611	0.02%
2023/08/09	33.1	131.95	27.6	131.01	132.50	5.6	5,629	0.10%
2023/08/08	15	129.00	20	129.17	128.50	-5	5,557	-0.09%
2023/08/07	28.1	127.89	31	128.03	128.00	-2.9	5,543	-0.05%
2023/08/04	67	131.64	59	132.08	131.50	8	5,513	0.15%
2023/08/02	22	128.64	22	126.18	124.50	0	5,356	0.00%
2023/08/01	42.1	128.68	44.1	124.79	126.50	-2	5,307	-0.04%
2023/07/31	79.3	134.25	86.1	134.27	132.50	-6.8	5,218	-0.13%
2023/07/28	26	124.35	31.2	125.35	128.50	-5.2	4,949	-0.11%
2023/07/27	11.1	117.59	11	117.82	117.00	0.1	4,814	0.00%
2023/07/26	39	117.95	15	118.80	116.50	24	4,891	0.49%
2023/07/25	24.1	123.12	26.1	122.01	119.00	-2	4,949	-0.04%
2023/07/24	34.1	129.34	41.3	130.94	126.50	-7.2	4,839	-0.15%
2023/07/21	35.1	120.20	50.9	119.95	123.50	-15.8	4,566	-0.35%
2023/07/20	12.2	117.65	8.1	117.89	117.50	4.1	4,509	0.09%
2023/07/19	35.6	120.91	29.1	121.32	117.50	6.5	4,523	0.14%
2023/07/18	25.1	117.79	34	117.85	120.50	-8.9	4,571	-0.19%
2023/07/17	20	112.88	19.4	113.44	112.50	0.6	4,579	0.01%
2023/07/14	26.1	114.29	24	114.48	115.50	2.1	4,635	0.05%
2023/07/13	20	122.12	12.1	118.68	115.50	8	4,575	0.17%
2023/07/12	20	125.05	19.1	125.18	123.50	1	4,472	0.02%
2023/07/11	14.1	123.01	17.1	120.98	125.00	-3	4,482	-0.07%
2023/07/10	21	119.55	21.1	119.48	117.50	-0.1	4,466	0.00%
2023/07/07	17	117.59	15	117.47	117.00	2	4,499	0.04%
2023/07/06	9	120.44	9	120.06	120.00	0	4,546	0.00%
2023/07/05	20.1	115.83	20	116.03	116.00	0.1	4,632	0.00%
2023/07/04	9	117.50	8	117.94	117.00	1	4,605	0.02%
2023/07/03	13	117.92	17	118.68	119.00	-4	4,597	-0.09%
2023/06/30	14.3	119.41	11	117.37	116.50	3.3	4,588	0.07%
2023/06/29	6	121.82	7	121.86	123.50	-1	4,589	-0.02%
2023/06/28	9	119.39	8	119.38	118.50	1	4,906	0.02%
2023/06/27	8	120.38	11	119.95	118.50	-3	5,018	-0.06%
2023/06/26	7	122.14	8	122.56	123.00	-1	5,045	-0.02%
2023/06/21	7	124.57	9	125.28	126.00	-2	5,100	-0.04%
2023/06/20	7	125.43	27	126.70	126.00	-20	5,110	-0.39%
2023/06/19	16.6	125.37	36	126.65	127.00	-19.4	5,140	-0.38%
2023/06/16	65.5	122.04	58.8	122.28	123.00	6.7	5,157	0.13%
2023/06/15	78.2	127.95	214.1	126.50	126.00	-135.9	5,209	-2.61%	大賣/鉅額交易
2023/06/14	17	121.88	18.1	122.36	122.00	-1	5,317	-0.02%
2023/06/13	67	122.97	66	123.67	124.00	1	5,297	0.02%
2023/06/12	11	120.18	30	120.52	122.00	-19	5,241	-0.36%
2023/06/09	38	119.96	39	120.14	121.00	-1	5,197	-0.02%
2023/06/08	20	117.48	21.1	117.22	116.00	-1	5,118	-0.02%
2023/06/07	26.1	117.79	32	118.16	119.00	-5.9	5,052	-0.12%
2023/06/06	36.1	112.33	19.3	114.10	114.50	16.8	4,919	0.34%
2023/06/05	7.2	114.71	18	115.33	115.50	-10.9	4,827	-0.23%
2023/06/02	57.6	113.69	59.1	113.25	113.00	-1.5	4,773	-0.03%
2023/06/01	38.3	105.66	35.2	106.81	108.00	3.1	4,602	0.07%
2023/05/31	37.3	104.99	34.4	105.32	104.50	2.8	4,483	0.06%
2023/05/30	12.1	97.87	16	98.34	98.20	-3.9	4,340	-0.09%
2023/05/29	17	101.38	26.6	102.38	100.00	-9.6	4,322	-0.22%
2023/05/26	15.5	99.23	65	96.40	100.00	-49.5	4,236	-1.17%
2023/05/25	78	96.50	0.2	96.40	95.40	77.8	4,159	1.87%
2023/05/24	0	0.00	4	96.08	95.80	-4	4,174	-0.10%
2023/05/23	3	95.70	22	95.99	95.90	-19	4,205	-0.45%
2023/05/22	3	96.87	11	96.76	96.80	-8	4,254	-0.19%
2023/05/19	11	94.83	2	94.60	94.50	9	4,349	0.21%
2023/05/18	3	95.90	5	95.78	96.10	-2	4,403	-0.05%
2023/05/17	3	94.60	1	94.00	94.60	2	4,431	0.05%
2023/05/16	1	94.30	3	94.30	94.20	-2	4,439	-0.05%
2023/05/15	12.1	94.29	11.7	92.87	93.40	0.4	4,468	0.01%
2023/05/12	4	96.68	7	96.36	97.70	-3	4,478	-0.07%
2023/05/11	0	0.00	3.1	94.83	95.60	-3.1	4,489	-0.07%
2023/05/10	5	97.24	2	96.50	96.40	3	4,527	0.07%
2023/05/09	2.1	97.55	9	97.84	98.20	-6.9	4,539	-0.15%
2023/05/08	5	98.52	5	98.96	98.80	0	4,567	0.00%
2023/05/05	12	98.18	20	98.35	98.80	-8	4,625	-0.17%
2023/05/04	20.1	96.85	35	96.18	97.00	-14.9	4,636	-0.32%
2023/05/03	15	94.69	13	95.67	94.10	2	4,709	0.04%
2023/05/02	29	98.56	29	97.52	96.30	0	4,761	0.00%
2023/04/28	19.7	95.14	22	95.09	96.50	-2.3	4,786	-0.05%
2023/04/27	4	87.70	1	87.90	88.20	3	4,705	0.06%
2023/04/26	12.2	88.79	6	88.73	88.70	6.2	4,709	0.13%
2023/04/25	27.5	91.48	20	91.53	89.70	7.4	4,719	0.16%
2023/04/24	17.1	95.74	8	95.29	94.80	9.1	4,705	0.19%
2023/04/21	76.1	99.95	70.1	98.97	97.10	6	4,736	0.13%
2023/04/20	35	100.02	48.2	100.36	100.00	-13.1	4,759	-0.28%
2023/04/19	10	98.76	17.2	99.03	99.10	-7.2	4,809	-0.15%
2023/04/18	2	94.75	12.2	95.95	95.30	-10.2	4,765	-0.21%
2023/04/17	18.2	95.03	20	95.22	95.60	-1.8	4,800	-0.04%
2023/04/14	24	94.19	20.4	94.08	94.40	3.6	4,792	0.08%
2023/04/13	15.6	95.80	21	95.41	94.70	-5.4	4,716	-0.11%
2023/04/12	20.2	98.19	13	98.01	98.00	7.2	4,676	0.15%
2023/04/11	69.1	101.52	63.1	100.80	100.00	6.1	4,643	0.13%
2023/04/10	40.1	99.40	49.7	99.45	99.90	-9.6	4,568	-0.21%
2023/04/07	8.1	95.31	23	95.14	94.50	-14.9	4,466	-0.33%
2023/04/06	4	93.20	6	93.58	94.50	-2	4,418	-0.05%
2023/03/31	7.1	91.48	8	91.79	92.30	-0.9	4,399	-0.02%
2023/03/30	21	91.76	17.1	90.88	90.40	4	4,383	0.09%
2023/03/29	101.1	96.54	83.3	95.75	91.30	17.8	4,350	0.41%	大買/
2023/03/28	49.1	92.15	46	92.56	93.10	3	4,040	0.08%
2023/03/27	16	91.24	17	91.52	90.90	-1	3,953	-0.03%
2023/03/24	23	90.67	17	90.49	90.10	6	3,941	0.15%
2023/03/23	9	89.34	19	89.08	89.60	-10	3,888	-0.26%
2023/03/22	25.1	89.57	20	89.38	89.80	5.1	3,851	0.13%
2023/03/21	12.1	90.05	14	89.85	90.20	-1.9	3,808	-0.05%
2023/03/20	37.4	90.88	67.2	91.17	91.90	-29.8	3,736	-0.80%
2023/03/17	45	89.43	33	89.21	90.50	12	3,579	0.34%
2023/03/16	4	83.68	4	83.28	83.10	0	3,357	0.00%
2023/03/15	2	83.85	2	84.40	83.80	0	3,378	0.00%
2023/03/13	15.1	80.95	15.1	80.25	81.90	0	3,419	0.00%
2023/03/10	9.1	81.97	3	82.23	81.50	6.1	3,436	0.18%
2023/03/09	11	83.98	11	84.57	83.70	0	3,486	0.00%
2023/03/08	0	0.00	1.5	84.33	85.50	-1.5	3,514	-0.04%
2023/03/07	13	85.05	7	84.50	83.50	6	3,551	0.17%
2023/03/06	3	84.57	1	85.40	85.40	2	3,562	0.06%
2023/03/03	2	82.70	0	0.00	83.60	2	3,768	0.05%
2023/03/02	7	81.99	2	81.90	82.40	5	4,004	0.12%
2023/03/01	11	82.89	0	0.00	82.70	11	4,089	0.27%
2023/02/24	2	84.45	3	85.13	84.50	-1	4,066	-0.02%
2023/02/23	5	85.86	3	85.37	86.30	2	4,064	0.05%
2023/02/22	3	84.90	6	85.48	84.60	-3	4,100	-0.07%
2023/02/21	4	87.50	2	87.50	87.50	2	4,199	0.05%
2023/02/20	13	88.19	16	87.23	87.20	-3	4,190	-0.07%
2023/02/17	21	88.60	28	88.81	88.80	-7	4,141	-0.17%
2023/02/16	9	86.89	8	86.91	86.90	1	4,046	0.02%
2023/02/15	11.2	85.32	8.2	85.49	85.30	2.9	4,063	0.07%
2023/02/14	7	84.39	5	84.58	84.00	2	4,052	0.05%
2023/02/13	7	84.53	9.1	83.87	84.40	-2.1	4,071	-0.05%
2023/02/10	12.1	82.32	9	81.83	83.00	3.1	4,073	0.08%
2023/02/09	1.1	82.65	1	82.90	82.90	0.1	4,038	0.00%
2023/02/08	0	0.00	1.5	84.12	84.80	-1.5	4,039	-0.04%
2023/02/07	5	84.12	1.2	84.11	83.60	3.9	3,985	0.10%
2023/02/06	3.3	84.96	7	84.33	84.80	-3.7	3,960	-0.09%
2023/02/03	7.3	84.92	10	84.27	84.30	-2.8	3,922	-0.07%
2023/02/02	11.1	87.23	2.1	87.25	87.90	9	3,886	0.23%
2023/02/01	14	85.99	8	86.13	85.90	6	3,892	0.15%
2023/01/31	8.1	88.12	9	87.77	88.60	-0.9	3,798	-0.02%
2023/01/30	8	85.98	8.2	85.89	87.50	-0.2	3,704	0.00%
2023/01/17	9	79.84	30	79.98	79.60	-21	3,590	-0.58%
2023/01/16	23	78.48	39.1	78.77	79.00	-16	3,571	-0.45%
2023/01/13	25	77.89	9	77.07	77.60	16	3,540	0.45%
2023/01/12	25	78.89	15.3	78.65	78.70	9.7	3,494	0.28%
2023/01/11	26	80.87	34.2	80.93	80.20	-8.2	3,456	-0.24%
2023/01/10	24	80.53	29.2	80.70	81.40	-5.2	3,384	-0.15%
2023/01/09	42.3	78.57	47.2	79.01	80.00	-4.9	3,221	-0.15%
2023/01/06	4.1	73.13	7.3	73.48	74.40	-3.2	3,036	-0.11%
2023/01/05	15	72.45	21	72.06	72.20	-6	2,976	-0.20%
2023/01/04	13	70.65	9	70.59	70.50	4	2,915	0.14%
2023/01/03	6	69.27	12	69.20	69.20	-6	2,905	-0.21%
2022/12/30	7	68.20	0	0.00	69.00	7	2,897	0.24%
2022/12/29	4	68.50	6	68.67	69.20	-2	2,892	-0.07%
2022/12/28	20	69.25	15	68.67	67.70	5	2,935	0.17%
2022/12/27	17	68.88	16	69.45	69.70	1	2,880	0.03%
2022/12/26	1	66.10	0	0.00	66.00	1	2,827	0.04%
2022/12/23	0	0.00	1	67.00	67.00	-1	2,843	-0.04%
2022/12/22	0	0.00	0.1	66.40	67.00	-0.1	2,856	0.00%
2022/12/21	1	66.10	0	0.00	65.70	1	2,886	0.03%
2022/12/20	1	66.30	0	0.00	65.80	1	2,913	0.03%
2022/12/19	0	0.00	1	67.90	67.00	-1	2,919	-0.03%
2022/12/16	1	68.11	5	68.78	68.10	-4	2,915	-0.14%
2022/12/15	2	71.30	0	0.00	70.70	2	2,874	0.07%
2022/12/14	0	0.00	1	72.40	72.80	-1	2,860	-0.03%
2022/12/13	5	71.66	4	71.08	70.80	1	2,867	0.03%
2022/12/09	3	71.40	2	72.55	71.30	1	2,870	0.03%
2022/12/08	3	71.30	4	71.27	71.60	-1	2,861	-0.03%
2022/12/07	8	73.53	8	72.39	72.20	0	2,855	0.00%
2022/12/06	6	76.22	7.1	75.24	75.00	-1.1	2,834	-0.04%
2022/12/05	12	77.99	11	78.05	77.80	1	2,810	0.04%
2022/12/02	9	79.25	6	79.37	78.80	3	2,763	0.11%
2022/12/01	11	80.08	12	79.73	79.30	-1	2,737	-0.04%
2022/11/30	4	77.20	16	78.15	78.50	-12	2,688	-0.45%
2022/11/29	35	77.08	16	76.86	77.40	19	2,688	0.71%
2022/11/28	9	79.02	6	79.13	79.40	3	2,640	0.11%
2022/11/25	64	80.88	65.4	80.77	80.60	-1.4	2,637	-0.05%
2022/11/24	61	77.74	58	78.39	80.70	3	2,504	0.12%
2022/11/23	21.4	73.52	23.2	73.19	73.40	-1.8	2,254	-0.08%
2022/11/22	6.1	69.45	2	69.20	69.20	4.1	2,165	0.19%
2022/11/21	6	69.92	11	68.93	68.50	-5	2,166	-0.23%
2022/11/18	20	70.96	6	70.73	70.50	14	2,185	0.64%
2022/11/17	12.2	71.38	23	71.36	72.70	-10.8	2,136	-0.51%
2022/11/16	1	68.00	3	68.33	68.10	-2	2,019	-0.10%
2022/11/15	3.1	67.83	5	68.14	68.10	-1.9	1,998	-0.10%
2022/11/14	5	67.70	5.1	67.66	68.00	-0.1	1,981	0.00%
2022/11/11	19.1	67.71	22.1	68.16	67.80	-3	1,969	-0.15%
2022/11/10	14.1	65.27	11.1	65.54	66.50	3	1,886	0.16%
2022/11/09	2	63.15	12.2	64.05	64.50	-10.2	1,857	-0.55%
2022/11/08	5	62.84	29	63.73	62.20	-24	1,827	-1.31%
2022/11/07	7	61.68	6	61.55	62.10	1	1,794	0.06%
2022/11/04	2	59.61	1	60.40	60.90	1	1,780	0.06%
2022/11/03	4.1	58.70	3	58.70	58.70	1.1	1,750	0.06%
2022/11/02	3	57.41	6	58.18	58.70	-3	1,745	-0.17%
2022/11/01	5	57.41	1	57.20	57.40	4	1,745	0.23%
2022/10/31	22	55.51	40.1	55.55	57.80	-18.1	1,751	-1.03%
2022/10/28	15.1	53.83	8	53.73	53.40	7.1	1,739	0.41%
2022/10/27	0	0.00	1	56.00	57.40	-1	1,695	-0.06%
2022/10/26	3.1	55.31	0	0.00	55.00	3.1	1,692	0.18%
2022/10/25	4	56.15	2	55.81	55.70	2	1,710	0.12%
2022/10/24	1	59.30	0	59.10	58.40	1	1,739	0.06%
2022/10/21	1	57.70	3	58.40	57.60	-2	1,766	-0.11%
2022/10/20	4	57.35	1	57.20	58.40	3	1,870	0.16%
2022/10/19	2	60.10	0	0.00	58.20	2	1,872	0.11%
2022/10/18	10	58.56	7	60.20	58.50	3	1,861	0.16%
2022/10/17	1	58.10	2	58.25	59.00	-1	1,857	-0.05%
2022/10/14	0	0.00	3	57.23	57.90	-3	1,851	-0.16%
2022/10/13	0	56.25	6	55.70	55.00	-6	1,848	-0.32%
2022/10/12	0	0.00	9	56.33	56.50	-9	1,833	-0.49%
2022/10/11	3	55.37	0	0.00	55.90	3	1,828	0.16%
2022/10/07	4	58.80	1	58.60	58.20	3	1,823	0.16%
2022/10/06	35	58.13	2	58.35	59.00	33	1,827	1.81%
2022/10/05	10	59.48	12.2	58.84	58.40	-2.2	1,820	-0.12%
2022/10/04	1	56.80	1	56.60	56.70	0	1,769	0.00%
2022/10/03	0	56.00	0	0.00	55.50	0	1,765	0.00%
2022/09/29	1	54.50	2	54.95	55.00	-1	1,792	-0.06%
2022/09/28	4	54.87	8	53.80	53.30	-4	1,812	-0.22%
2022/09/27	5	56.24	2	56.40	56.50	3	1,784	0.17%
2022/09/26	6	57.20	7.2	57.56	57.10	-1.2	1,772	-0.07%
2022/09/23	4	60.57	2	60.25	60.00	2	1,794	0.11%
2022/09/22	7	62.34	0	0.00	62.10	7	1,808	0.39%
2022/09/21	6	64.18	10	63.45	63.10	-4	1,812	-0.22%
2022/09/20	1.2	64.75	1	64.60	65.00	0.2	1,833	0.01%
2022/09/19	3	65.67	6	65.30	65.60	-3	1,840	-0.16%
2022/09/16	9	66.96	3	67.17	66.50	6	1,869	0.32%
2022/09/15	2	68.20	3	68.67	68.00	-1	1,918	-0.05%
2022/09/14	4	67.30	4	67.35	67.60	0	1,954	0.00%
2022/09/13	6	68.55	5	68.96	68.60	1	1,969	0.05%
2022/09/12	4	69.07	3	69.50	68.60	1	2,021	0.05%
2022/09/08	1	67.50	1	68.00	68.50	0	2,031	0.00%
2022/09/07	10.1	66.39	8	66.78	67.00	2.1	2,046	0.10%
2022/09/06	6	67.55	7	66.96	66.80	-1	2,049	-0.05%
2022/09/05	8	68.69	0	0.00	67.50	8	2,045	0.39%
2022/09/01	14	74.11	12	73.94	72.10	2	2,011	0.10%
2022/08/31	39	75.04	27.1	75.04	76.20	12	1,961	0.61%
2022/08/30	0	0.00	32	71.46	72.00	-32	1,886	-1.70%
2022/08/29	4	70.35	0.1	70.80	70.30	3.9	1,913	0.20%
2022/08/26	1	73.80	2.1	73.85	73.60	-1.1	1,964	-0.05%
2022/08/25	1.1	73.50	4	73.08	73.50	-3	1,976	-0.15%
2022/08/24	1	70.60	5	70.92	70.60	-4	2,000	-0.20%
2022/08/23	8	72.04	2	71.80	71.90	6	2,133	0.28%
2022/08/22	1	71.50	1	71.70	71.50	0	2,224	0.00%
2022/08/19	1	72.30	2	72.45	72.90	-1	2,264	-0.04%
2022/08/18	7	70.87	11	71.55	71.80	-4	2,270	-0.18%
2022/08/17	9	71.86	3	71.57	71.80	6	2,275	0.26%
2022/08/16	7	72.14	10	71.47	71.30	-3	2,298	-0.13%
2022/08/15	2	70.30	6	70.78	71.50	-4	2,292	-0.17%
2022/08/12	3	69.00	7	69.34	69.70	-4	2,291	-0.17%
2022/08/11	4	68.08	2	68.30	68.40	2	2,312	0.09%
2022/08/10	1.1	67.02	0	0.00	66.90	1.1	2,370	0.04%
2022/08/09	2	67.90	1	67.60	67.70	1	2,407	0.04%
2022/08/08	2	67.30	2	67.85	67.90	0	2,437	0.00%
2022/08/05	7	67.34	7	67.63	67.20	0	2,473	0.00%
2022/08/04	8	66.10	9	65.98	66.20	-1	2,508	-0.04%
2022/08/03	9.1	67.70	4	68.05	67.70	5.1	2,480	0.20%
2022/08/02	3	68.90	1	69.50	69.50	2	2,488	0.08%
2022/08/01	9	71.63	3.1	71.32	71.00	5.9	2,490	0.24%
2022/07/29	2	72.75	9	72.69	73.30	-7	2,503	-0.28%
2022/07/28	7.1	69.21	7	70.06	70.50	0.1	2,511	0.00%
2022/07/27	35.4	68.99	58	67.89	69.80	-22.7	2,512	-0.90%
2022/07/26	3.1	73.67	1	75.10	72.90	2.1	2,463	0.08%
2022/07/25	1	75.70	2	75.55	75.70	-1	2,576	-0.04%
2022/07/22	1	76.00	5	75.50	75.10	-4	2,792	-0.14%
2022/07/21	3	75.53	5	75.44	76.40	-2	2,868	-0.07%
2022/07/20	4	74.63	4.1	74.97	74.20	0	2,879	0.00%
2022/07/19	1	72.80	1	73.00	73.10	0	2,896	0.00%
2022/07/18	6	72.82	7	72.91	73.40	-1	2,952	-0.03%
2022/07/15	2	72.10	3	71.77	72.10	-1	3,008	-0.03%
2022/07/14	0	0.00	3	69.93	70.80	-3	3,015	-0.10%
2022/07/13	1	69.00	1	69.40	69.10	0	3,037	0.00%
2022/07/12	6.1	67.43	1	66.90	66.70	5.1	3,056	0.17%
2022/07/11	5	70.50	6	70.37	70.90	-1	3,063	-0.03%
2022/07/08	0	0.00	4	70.85	71.30	-4	3,071	-0.13%
2022/07/07	6	68.07	6	67.45	68.60	0	3,060	0.00%
2022/07/06	10	68.59	8	68.99	67.30	2	3,096	0.06%
2022/07/05	1	69.00	2	67.15	68.30	-1	3,129	-0.03%
2022/07/04	5	67.32	4	67.40	67.10	1	3,235	0.03%
2022/07/01	25.1	71.31	18.1	67.39	67.10	7	3,274	0.21%
2022/06/30	6	72.93	5	72.10	72.00	1	3,220	0.03%
2022/06/29	7	74.84	7	75.36	75.20	0	3,193	0.00%
2022/06/28	11	77.10	1	76.00	75.50	10	3,203	0.31%
2022/06/27	6	79.83	9	79.93	79.90	-3	3,189	-0.09%
2022/06/24	7.1	77.19	8	77.64	77.50	-1	3,201	-0.03%
2022/06/23	11.2	76.93	10	76.61	77.00	1.2	3,177	0.04%
2022/06/22	4	84.24	5	82.64	81.60	-1	3,127	-0.03%
2022/06/21	7	85.23	5	85.50	85.90	2	3,089	0.07%
2022/06/20	17.3	85.52	19	84.44	83.50	-1.7	3,079	-0.06%
2022/06/17	1.2	89.97	1.1	90.00	88.90	0.2	3,015	0.01%
2022/06/16	0.2	91.73	1	90.60	90.60	-0.8	3,011	-0.03%
2022/06/15	1	94.10	0.1	94.60	94.40	0.9	3,008	0.03%
2022/06/14	2.1	92.30	1	92.60	94.60	1.1	3,029	0.04%
2022/06/13	3	93.53	4.1	92.81	92.60	-1.1	3,035	-0.04%
2022/06/10	6	96.32	2	96.75	96.20	4	3,044	0.13%
2022/06/09	17	97.36	17	97.55	97.50	0	3,054	0.00%
2022/06/08	9	97.90	7	97.30	96.90	2	3,085	0.07%
2022/06/07	6	97.78	14.1	97.15	98.40	-8	3,118	-0.26%
2022/06/06	29.1	98.80	27.4	98.29	98.20	1.7	3,115	0.05%
2022/06/02	16	97.67	15.1	97.93	98.00	1	3,070	0.03%
2022/06/01	17.1	97.73	13	97.68	97.70	4.1	3,071	0.13%
2022/05/31	53.1	97.29	31	97.28	97.10	22.1	3,024	0.73%
2022/05/30	5	95.24	33	94.05	95.30	-28	2,893	-0.97%
2022/05/27	5	89.82	14.1	89.63	90.00	-9.1	2,802	-0.32%
2022/05/26	4.1	87.88	4	87.83	86.90	0.1	2,780	0.00%
2022/05/25	7	87.59	7	87.93	88.00	0	2,774	0.00%
2022/05/24	16.1	87.82	12	87.63	86.20	4.1	2,787	0.15%
2022/05/23	4	90.25	4.7	90.40	89.80	-0.7	2,765	-0.03%
2022/05/20	4	90.13	5.3	90.75	90.80	-1.3	2,775	-0.05%
2022/05/19	10	89.39	4.3	88.80	89.60	5.7	2,767	0.21%
2022/05/18	19.3	92.64	16.3	93.10	92.00	3	2,746	0.11%
2022/05/17	29	91.42	55	91.89	92.70	-26	2,701	-0.96%
2022/05/16	39	90.98	20.1	90.15	89.70	18.9	2,711	0.70%
2022/05/13	32.3	91.08	22	90.94	90.80	10.3	2,769	0.37%
2022/05/12	21.3	90.59	21	90.85	89.80	0.3	2,824	0.01%
2022/05/11	3	88.60	2	88.40	88.60	1	2,817	0.04%
2022/05/10	19	85.57	19	87.51	88.00	0	2,836	0.00%
2022/05/09	19.1	88.30	19	87.63	87.20	0.1	2,825	0.00%
2022/05/06	25	89.35	19	90.21	90.50	6	2,837	0.21%
2022/05/05	32	92.12	35	92.38	92.70	-3	2,808	-0.11%
2022/05/04	29	89.03	33	89.96	90.50	-4	2,774	-0.15%
2022/05/03	28	87.47	27	88.03	89.10	1	2,749	0.04%
2022/04/29	40	87.20	48	87.53	86.80	-8	2,698	-0.30%
2022/04/28	37.1	86.14	27.1	86.20	83.40	10	2,581	0.39%
2022/04/27	12.1	89.52	6	90.28	88.60	6.1	2,381	0.26%
2022/04/26	22	93.60	15	94.47	93.10	7	2,319	0.30%
2022/04/25	4	94.10	7	94.46	93.60	-3	2,307	-0.13%
2022/04/22	6	95.96	7.3	96.51	96.80	-1.3	2,295	-0.06%
2022/04/21	7	96.46	8	96.85	96.00	-1	2,266	-0.04%
2022/04/20	3	92.80	6	92.83	92.60	-3	2,261	-0.13%
2022/04/19	10	92.75	15	93.27	91.20	-5	2,344	-0.21%
2022/04/18	2.3	91.49	1.1	92.38	91.20	1.2	2,348	0.05%
2022/04/15	21	93.37	10	93.01	92.60	11	2,333	0.47%
2022/04/14	2	95.80	1	95.90	95.90	1	2,355	0.04%
2022/04/13	3	96.90	1	97.20	97.40	2	2,390	0.08%
2022/04/12	25.1	98.46	25	96.26	95.80	0.1	2,409	0.00%
2022/04/11	8.2	98.60	4	97.60	96.70	4.2	2,395	0.18%
2022/04/08	64	99.53	42	99.56	99.40	22	2,332	0.94%
2022/04/07	11	102.96	2	102.75	101.50	9	2,220	0.41%
2022/04/06	2	110.25	1	110.50	110.50	1	2,180	0.05%
2022/04/01	12	112.25	3	111.50	112.50	9	2,221	0.41%
2022/03/31	18	115.25	5	114.10	113.50	13	2,289	0.57%
2022/03/30	12	118.88	7	119.36	117.50	5	2,309	0.22%
2022/03/29	12	119.54	19.1	119.18	119.50	-7	2,310	-0.30%
2022/03/28	10	113.70	9	114.78	117.00	1	2,295	0.04%
2022/03/25	6	117.83	9	117.11	116.00	-3	2,297	-0.13%
2022/03/24	6	118.58	5	119.20	119.00	1	2,301	0.04%
2022/03/23	6	119.92	1	119.50	120.00	5	2,331	0.21%
2022/03/22	12	118.58	8	118.81	119.00	4	2,339	0.17%
2022/03/21	1	118.50	1.1	118.97	118.50	-0.1	2,362	0.00%
2022/03/18	6	116.92	5	117.50	117.00	1	2,383	0.04%
2022/03/17	5	118.00	8	118.13	118.00	-3	2,410	-0.12%
2022/03/16	10	113.90	12	114.00	114.50	-2	2,428	-0.08%
2022/03/15	40	114.05	35	115.10	113.00	5	2,443	0.21%
2022/03/14	0	0.00	6	116.59	118.00	-6	2,460	-0.25%
2022/03/11	14.1	113.54	12	114.13	113.50	2.1	2,474	0.08%
2022/03/10	14	115.96	23	115.74	115.00	-9	2,469	-0.36%
2022/03/09	36	112.14	4	110.25	109.00	32	2,459	1.30%
2022/03/08	16	112.22	9	111.94	111.50	7	2,530	0.28%
2022/03/07	12	111.63	7	112.57	112.50	5	2,599	0.19%
2022/03/04	3	115.50	5.1	116.01	116.50	-2.1	2,875	-0.07%
2022/03/03	6	116.43	7	116.57	116.00	-1	3,125	-0.03%
2022/03/02	16	114.50	20	114.58	116.00	-4	3,225	-0.12%
2022/03/01	6	115.92	6	114.92	116.50	0	3,442	0.00%
2022/02/25	6	112.33	8.3	112.76	111.50	-2.3	3,617	-0.06%
2022/02/24	9	112.00	6	111.92	110.00	3	3,742	0.08%
2022/02/23	5	115.00	6	115.42	116.00	-1	3,847	-0.03%
2022/02/22	6	115.58	9	114.78	115.00	-3	3,968	-0.07%
2022/02/21	2	116.76	3.6	117.58	119.00	-1.6	4,015	-0.04%
2022/02/18	2	116.25	2	116.75	119.00	0	4,053	0.00%
2022/02/17	12	117.54	18	117.92	117.50	-6	4,102	-0.15%
2022/02/16	14	118.39	13	118.96	118.50	1	4,114	0.02%
2022/02/15	45	116.29	31.4	116.36	116.50	13.6	4,094	0.33%
2022/02/14	31.1	118.79	20.1	116.83	117.50	11	4,050	0.27%
2022/02/11	7	127.14	7.4	128.37	127.00	-0.4	4,009	-0.01%
2022/02/10	15	130.37	1	131.00	129.00	14	3,985	0.35%
2022/02/09	6	131.50	8.1	131.76	131.50	-2.1	3,988	-0.05%
2022/02/08	2.1	131.19	6	131.25	133.50	-3.9	4,011	-0.10%
2022/02/07	1.1	127.32	0	0.00	127.50	1.1	4,134	0.03%
2022/01/25	3.1	126.80	32	124.69	123.50	-29	4,338	-0.67%
2022/01/24	3	126.00	2	125.75	127.00	1	4,423	0.02%
2022/01/21	8	127.50	1	127.50	127.00	7	4,646	0.15%
2022/01/20	0	0.00	2.1	129.14	130.50	-2.1	4,925	-0.04%
2022/01/19	2	128.25	1	128.00	127.00	1	5,155	0.02%
2022/01/18	1	131.00	0	0.00	127.50	1	5,183	0.02%
2022/01/17	1.2	128.71	6	129.08	130.00	-4.8	5,211	-0.09%
2022/01/14	4	127.25	3	127.17	129.50	1	5,238	0.02%
2022/01/13	21	125.17	27	123.09	128.00	-6	5,292	-0.11%
2022/01/12	40.1	123.62	38.1	122.93	125.50	2	5,289	0.04%
2022/01/11	23.2	128.72	1	128.00	126.00	22.2	5,228	0.42%
2022/01/10	126	130.02	0	0.00	130.00	126	5,200	2.42%	大買/鉅額交易
2022/01/07	10	130.71	11	130.14	130.00	-1	5,196	-0.02%
2022/01/06	17.1	134.64	17.1	134.68	134.00	0	5,158	0.00%
2022/01/05	6	138.42	3	138.20	139.50	3	5,139	0.06%
2022/01/04	11	141.73	9	140.94	140.50	2	5,150	0.04%
2022/01/03	4	146.00	6	145.42	146.00	-2	5,189	-0.04%
2021/12/30	0	0.00	1	143.00	144.00	-1	5,258	-0.02%
2021/12/29	4	144.49	6.1	145.08	145.00	-2	5,343	-0.04%
2021/12/28	10	148.90	4	148.25	148.00	6	5,345	0.11%
2021/12/27	16	147.09	15	147.93	148.50	1	5,321	0.02%
2021/12/24	5	145.00	34	144.87	145.50	-29	5,259	-0.55%
2021/12/23	9.1	142.77	8	141.63	143.00	1.1	5,230	0.02%
2021/12/22	10	141.10	4	140.63	141.00	6	5,230	0.11%
2021/12/21	0	140.25	3	139.33	140.50	-3	5,236	-0.06%
2021/12/20	7	137.57	9	138.39	136.50	-2	5,235	-0.04%
2021/12/17	8.1	138.07	2	138.00	137.50	6.1	5,243	0.12%
2021/12/16	1	142.50	6	142.17	142.50	-5	5,243	-0.09%
2021/12/15	0	0.00	2	139.75	139.50	-2	5,241	-0.04%
2021/12/14	10	139.70	8	139.75	138.00	2	5,245	0.04%
2021/12/13	16	142.50	27	143.13	143.50	-11	5,252	-0.21%
2021/12/10	17.4	140.47	7	139.57	140.00	10.4	5,266	0.20%
2021/12/09	10	145.40	5.1	144.68	144.00	4.9	5,245	0.09%
2021/12/08	10.1	146.94	11	146.23	145.00	-0.9	5,234	-0.02%
2021/12/07	22.1	142.93	10	144.20	143.50	12.1	5,226	0.23%
2021/12/06	5.2	144.92	2	144.25	143.50	3.2	5,228	0.06%
2021/12/03	5.2	147.42	5	148.21	147.50	0.1	5,283	0.00%
2021/12/02	26.1	148.26	23	146.39	144.50	3.1	5,283	0.06%
2021/12/01	10	151.70	15	151.93	152.00	-5	5,229	-0.10%
2021/11/30	67	155.28	50.6	154.19	153.00	16.4	5,197	0.32%
2021/11/29	90.1	147.49	97.2	146.89	153.00	-7.1	5,019	-0.14%
2021/11/26	34	144.28	56.1	145.06	145.00	-22.1	4,902	-0.45%
2021/11/25	72.3	150.94	60.1	150.51	146.00	12.2	4,822	0.25%
2021/11/24	54.7	148.21	69.5	148.15	149.50	-14.8	4,623	-0.32%
2021/11/23	25.2	145.81	32	145.86	144.00	-6.8	4,441	-0.15%
2021/11/22	37.1	144.72	40	143.45	146.00	-2.9	4,339	-0.07%
2021/11/19	14	140.39	25.4	140.23	141.00	-11.4	4,264	-0.27%
2021/11/18	4	136.25	6	136.16	136.00	-2	4,195	-0.05%
2021/11/17	3.5	133.50	6	134.08	134.50	-2.5	4,166	-0.06%
2021/11/16	5.6	135.54	31	135.53	134.00	-25.4	4,142	-0.61%
2021/11/15	34	135.35	14.1	135.26	135.00	19.9	4,102	0.48%
2021/11/12	13.2	132.92	8	133.50	134.00	5.2	4,094	0.13%
2021/11/11	13	132.54	4	132.38	132.50	9	4,081	0.22%
2021/11/10	7	134.00	14	133.75	136.00	-7	4,047	-0.17%
2021/11/09	3.1	132.01	6	132.17	132.00	-3	4,013	-0.07%
2021/11/08	12.1	132.21	18.1	133.00	133.00	-6	4,025	-0.15%
2021/11/05	16	132.91	17	133.38	134.00	-1	4,010	-0.03%
2021/11/04	42.1	134.86	23	133.91	132.50	19.1	4,007	0.48%
2021/11/03	24	140.67	14.8	139.74	140.00	9.2	3,876	0.24%
2021/11/02	35.1	141.87	31	139.08	137.50	4.1	3,798	0.11%
2021/11/01	33.3	144.25	35.7	144.45	144.50	-2.4	3,692	-0.07%
2021/10/29	82.1	143.48	76.1	143.67	140.50	5.9	3,613	0.16%
2021/10/28	101.6	144.25	99	144.41	144.00	2.5	3,397	0.07%	大買/
2021/10/27	72.5	136.91	82.7	138.55	139.50	-10.3	3,132	-0.33%
2021/10/26	9	133.17	6	132.58	132.00	3	2,953	0.10%
2021/10/25	2	131.50	4	133.00	133.00	-2	2,937	-0.07%
2021/10/22	6	130.33	7	131.22	133.00	-1	2,987	-0.03%
2021/10/21	8.1	131.00	7	129.29	128.50	1.1	3,017	0.04%
2021/10/20	3.1	128.00	6	128.50	127.50	-2.9	2,976	-0.10%
2021/10/19	6	125.33	6	125.42	124.50	0	3,046	0.00%
2021/10/18	0	0.00	3	121.17	121.00	-3	3,146	-0.10%
2021/10/15	1	121.50	0	0.00	121.50	1	3,215	0.03%
2021/10/14	12	118.54	11	119.50	120.00	1	3,266	0.03%
2021/10/13	8	121.13	4	121.38	118.50	4	3,278	0.12%
2021/10/12	21	123.88	11	123.45	122.50	10	3,267	0.31%
2021/10/08	28	127.14	29	126.38	127.50	-1	3,256	-0.03%
2021/10/07	2	123.25	11	123.18	126.50	-9	3,223	-0.28%
2021/10/06	68.1	121.06	58	120.10	115.00	10.1	3,256	0.31%
2021/10/05	0	114.76	0	0.00	117.00	0	3,421	0.00%
2021/10/04	3	117.00	5	116.40	115.00	-2	3,486	-0.06%
2021/10/01	14	117.10	10	114.00	115.00	4	3,669	0.11%
2021/09/30	0	0.00	1	119.00	118.00	-1	3,928	-0.03%
2021/09/29	2.1	117.48	3.1	117.48	117.00	-1	3,978	-0.03%
2021/09/28	2.5	121.60	4	121.50	121.00	-1.5	4,055	-0.04%
2021/09/27	3	125.17	3	124.50	124.50	0	4,134	0.00%
2021/09/24	6	124.00	2	124.00	124.00	4	4,191	0.10%
2021/09/23	11	122.23	12	123.54	121.50	-1	4,429	-0.02%
2021/09/22	9	124.94	5	125.10	124.50	4	4,473	0.09%
2021/09/17	9	122.83	10	123.45	125.50	-1	4,586	-0.02%
2021/09/16	12	123.79	11	125.59	123.50	1	4,857	0.02%
2021/09/15	10	125.50	9	125.61	124.00	1	4,942	0.02%
2021/09/14	10	129.35	6	129.08	129.50	4	4,986	0.08%
2021/09/13	11	132.41	4	131.88	130.50	7	5,019	0.14%
2021/09/10	11	132.86	10	134.00	136.00	1	5,024	0.02%
2021/09/09	9	131.39	14	131.04	133.00	-5	5,018	-0.10%
2021/09/08	17	129.97	13	129.08	127.50	4	5,018	0.08%
2021/09/07	13	133.77	19	134.26	137.00	-6	4,964	-0.12%
2021/09/06	10	138.45	8.1	137.46	136.50	1.9	4,959	0.04%
2021/09/03	41	138.23	40.1	138.35	138.00	1	4,965	0.02%
2021/09/02	59.1	137.71	54	137.23	139.50	5.1	5,163	0.10%
2021/09/01	13.1	134.11	27	135.42	139.50	-13.9	5,078	-0.27%
2021/08/31	5	126.90	5	128.20	127.00	0	4,951	0.00%
2021/08/30	23	128.82	21	127.83	127.00	2	4,956	0.04%
2021/08/27	9	126.33	6	124.83	124.50	3	4,946	0.06%
2021/08/26	25	126.26	27.1	127.46	126.00	-2.1	4,942	-0.04%
2021/08/25	18	127.03	18	127.67	129.00	0	4,943	0.00%
2021/08/24	10	121.30	6	121.67	123.50	4	4,941	0.08%
2021/08/23	5.1	120.90	7	120.43	121.00	-1.9	4,923	-0.04%
2021/08/20	6	113.59	6.7	113.79	113.00	-0.6	4,940	-0.01%
2021/08/19	8	114.44	5.2	115.08	111.50	2.9	4,983	0.06%
2021/08/18	6	116.33	6	117.00	118.00	0	4,995	0.00%
2021/08/17	11	114.27	4	115.13	112.00	7	5,024	0.14%
2021/08/16	5	117.60	6	117.92	118.00	-1	5,022	-0.02%
2021/08/13	5	119.90	9.3	119.53	118.50	-4.3	5,022	-0.09%
2021/08/12	7	125.00	13	125.69	126.00	-6	5,011	-0.12%
2021/08/11	3	124.67	3.2	124.19	123.00	-0.2	4,985	0.00%
2021/08/10	7.1	127.48	22	126.07	125.00	-14.9	4,986	-0.30%
2021/08/09	4.5	131.56	5.2	130.97	129.50	-0.7	4,977	-0.01%
2021/08/06	6	132.75	5	133.60	131.50	1	4,979	0.02%
2021/08/05	13.1	135.15	7	135.36	134.50	6.1	5,001	0.12%
2021/08/04	3	137.83	9	137.94	138.00	-6	5,041	-0.12%
2021/08/03	8	135.44	5	135.90	135.50	3	5,073	0.06%
2021/08/02	10.1	133.88	6	133.76	134.00	4.1	5,068	0.08%
2021/07/30	13.2	138.60	16.1	139.82	136.50	-2.9	5,073	-0.06%
2021/07/29	2.5	133.42	0	134.00	135.00	2.5	5,035	0.05%
2021/07/28	18.1	132.05	23	133.46	133.50	-4.9	5,076	-0.10%
2021/07/27	9	139.94	14	140.07	138.00	-5	5,070	-0.10%
2021/07/26	11	141.45	6.1	141.70	141.50	4.9	5,027	0.10%
2021/07/23	52.2	144.92	36.8	143.07	142.00	15.4	5,033	0.31%
2021/07/22	25.9	146.52	24.3	147.57	149.50	1.6	4,950	0.03%
2021/07/21	0	0.00	7	141.29	142.00	-7	4,875	-0.14%
2021/07/20	24.6	139.52	37.1	139.61	137.50	-12.6	4,829	-0.26%
2021/07/19	4	144.62	8	144.00	144.00	-4	4,785	-0.08%
2021/07/16	6	144.42	6.3	145.16	144.00	-0.3	4,825	-0.01%
2021/07/15	14	143.71	6	144.50	145.00	8	4,833	0.17%
2021/07/14	11.2	144.88	10	146.10	146.00	1.2	4,827	0.02%
2021/07/13	37.5	147.60	19	145.95	144.50	18.5	4,812	0.38%
2021/07/12	45	147.93	50.3	148.70	148.00	-5.3	4,717	-0.11%
2021/07/09	33.1	144.72	36.2	143.95	141.50	-3.2	4,507	-0.07%
2021/07/08	57.1	145.69	36	144.44	145.00	21.1	4,467	0.47%
2021/07/07	165.2	143.82	167.9	145.05	147.50	-2.7	4,330	-0.06%	大買/大賣/
2021/07/06	11.1	138.45	22	137.80	139.50	-10.9	4,123	-0.26%
2021/07/05	20	139.63	24.3	139.69	138.50	-4.3	4,189	-0.10%
2021/07/02	79.6	135.62	79	135.98	139.50	0.5	4,220	0.01%
2021/07/01	13.1	131.42	16.4	131.20	130.00	-3.4	4,303	-0.08%
2021/06/30	144.8	142.04	143	140.11	134.00	1.8	4,291	0.04%	大買/大賣/
2021/06/29	20	138.58	21.8	138.33	139.00	-1.8	4,111	-0.04%
2021/06/28	30.3	138.37	27.1	137.85	138.00	3.2	4,153	0.08%
2021/06/25	64.7	136.80	74.1	137.75	138.00	-9.4	4,112	-0.23%
2021/06/24	19	126.34	33	128.11	130.00	-14	3,832	-0.37%
2021/06/23	14	125.50	23	125.63	127.00	-9	3,738	-0.24%
2021/06/22	60	124.14	56	123.84	123.00	4	3,696	0.11%
2021/06/21	15	119.80	16	120.84	122.00	-1	3,834	-0.03%
2021/06/18	7	122.14	8.1	122.63	121.50	-1.1	3,841	-0.03%
2021/06/17	6	121.25	14.2	121.39	122.50	-8.1	3,873	-0.21%
2021/06/16	12	118.96	7	119.14	119.00	5	3,888	0.13%
2021/06/15	9	118.44	7.1	117.93	117.50	2	3,890	0.05%
2021/06/11	16	118.53	25	119.22	119.00	-9	3,876	-0.23%
2021/06/10	121.2	120.65	112.2	121.57	118.50	9	3,906	0.23%	大買/大賣/
2021/06/09	8	116.63	15.1	116.77	118.00	-7.1	3,670	-0.19%
2021/06/08	15	115.17	7	115.71	114.50	8	3,674	0.22%
2021/06/07	8.3	112.70	21.2	114.70	116.50	-12.9	3,744	-0.34%
2021/06/04	11.1	114.28	5	114.90	113.00	6.1	3,756	0.16%
2021/06/03	8.5	113.76	8	114.50	114.50	0.5	3,816	0.01%
2021/06/02	8.3	113.79	4	114.88	113.50	4.3	3,874	0.11%
2021/06/01	11.2	117.01	14.2	117.37	117.00	-3	3,901	-0.08%
2021/05/31	9.1	112.73	10	113.40	113.50	-0.9	3,878	-0.02%
2021/05/28	7.2	111.38	7.1	111.28	112.00	0.1	3,911	0.00%
2021/05/27	10	106.55	25.1	106.41	107.00	-15.1	3,880	-0.39%
2021/05/26	19.2	104.06	13	103.46	103.00	6.2	3,853	0.16%
2021/05/25	36	104.49	43.1	104.21	104.50	-7.1	3,848	-0.18%
2021/05/24	15	98.11	2	99.05	99.60	13	3,833	0.34%
2021/05/21	4	98.88	6	98.28	99.80	-2	3,848	-0.05%
2021/05/20	5	97.70	3.1	96.63	95.90	1.9	3,881	0.05%
2021/05/19	10	96.81	9	97.93	98.10	1	3,904	0.03%
2021/05/18	4	95.64	4	96.40	97.80	0	3,924	0.00%
2021/05/17	2.1	92.48	5.1	93.07	92.80	-3	3,936	-0.08%
2021/05/14	6	98.15	5.2	96.08	95.50	0.8	3,964	0.02%
2021/05/13	6.2	95.78	5.1	96.61	98.00	1.1	4,014	0.03%
2021/05/12	16	96.68	20.1	94.59	95.60	-4.1	4,026	-0.10%
2021/05/11	7.1	103.85	6	103.08	100.50	1.1	4,051	0.03%
2021/05/10	5.3	111.00	6	111.25	110.50	-0.7	4,069	-0.02%
2021/05/07	4	111.13	6	111.83	113.50	-2	4,138	-0.05%
2021/05/06	12.2	108.04	11	108.64	107.50	1.2	4,220	0.03%
2021/05/05	23.2	112.80	14	112.21	108.50	9.2	4,265	0.22%
2021/05/04	9	114.44	24	115.25	116.00	-15	4,283	-0.35%
2021/05/03	10	115.01	5	115.70	114.00	5	4,400	0.11%
2021/04/29	15	118.53	10	118.55	117.00	5	4,677	0.11%
2021/04/28	7	119.65	7	120.50	121.00	0	4,776	0.00%
2021/04/27	11.1	119.74	14	120.36	119.00	-2.9	4,872	-0.06%
2021/04/26	1	119.00	4.1	119.02	118.00	-3.1	4,872	-0.06%
2021/04/23	8	117.75	8	118.50	119.50	0	4,923	0.00%
2021/04/22	11.1	118.50	10	116.00	115.00	1.1	4,958	0.02%
2021/04/21	12	120.00	7	120.50	120.00	5	5,009	0.10%
2021/04/20	3	120.83	16	121.31	122.00	-13	5,133	-0.25%
2021/04/19	5	119.50	3	119.67	119.00	2	5,202	0.04%
2021/04/16	6	119.91	5.2	120.67	121.50	0.8	5,415	0.02%
2021/04/15	13	119.35	12	119.42	119.50	1	5,441	0.02%
2021/04/14	9	119.00	19	119.39	121.00	-10	5,529	-0.18%
2021/04/13	19.1	120.86	19	121.73	118.50	0	5,637	0.00%
2021/04/12	32.1	124.17	9	123.56	122.50	23.1	5,694	0.41%
2021/04/09	20.1	125.80	35	126.10	127.00	-14.9	5,840	-0.25%
2021/04/08	32	124.39	31	124.50	123.50	1	5,825	0.02%
2021/04/07	60	124.64	60	124.83	126.00	0	5,754	0.00%
2021/04/06	21	121.48	22.1	121.52	120.50	-1.1	5,690	-0.02%
2021/04/01	15	119.20	12.1	119.04	119.50	3	5,797	0.05%
2021/03/31	38	117.25	40.3	118.29	118.50	-2.3	5,785	-0.04%
2021/03/30	14.3	115.43	26.4	115.45	116.50	-12.1	5,717	-0.21%
2021/03/29	11	112.36	18	112.64	112.50	-7	5,680	-0.12%
2021/03/26	16	111.88	15	111.90	112.00	1	5,722	0.02%
2021/03/25	30	110.90	33	111.24	112.00	-3	5,772	-0.05%
2021/03/24	95	114.84	77	114.47	109.50	18	5,791	0.31%
2021/03/23	14	112.00	14	111.96	112.00	0	5,709	0.00%
2021/03/22	26	111.31	17	111.47	111.50	9	5,784	0.16%
2021/03/19	11	108.50	16	109.16	110.50	-5	5,836	-0.09%
2021/03/18	4	108.13	11	108.68	109.50	-7	5,932	-0.12%
2021/03/17	9	107.67	7	107.21	108.00	2	6,112	0.03%
2021/03/16	23	107.04	15.1	106.82	106.50	7.9	6,317	0.13%
2021/03/15	8	107.94	19	107.87	109.00	-11	6,760	-0.16%
2021/03/12	9.1	108.95	8.1	108.75	108.50	1	7,093	0.01%
2021/03/11	18	107.47	21	106.33	108.50	-3	7,214	-0.04%
2021/03/10	8.1	101.13	4	101.50	101.50	4.1	7,238	0.06%
2021/03/09	15	99.65	20	99.76	101.00	-5	7,622	-0.07%
2021/03/08	18	103.94	8	103.81	102.50	10	7,848	0.13%
2021/03/05	6	104.67	6.1	105.15	104.50	-0.1	7,796	0.00%
2021/03/04	7.1	103.21	5	103.50	104.00	2.1	7,753	0.03%
2021/03/03	9	103.06	9	103.28	105.00	0	7,735	0.00%
2021/03/02	4	106.88	5	105.20	105.00	-1	7,699	-0.01%
2021/02/26	11.5	106.20	8	106.69	106.50	3.5	7,694	0.05%
2021/02/25	7	110.86	7	110.43	109.50	0	7,684	0.00%
2021/02/24	12.6	110.80	12	111.00	110.00	0.6	7,690	0.01%
2021/02/23	15	111.70	14	112.00	111.50	1	7,681	0.01%
2021/02/22	13	112.35	8.1	112.39	114.00	4.9	7,673	0.06%
2021/02/19	18	109.25	19	110.11	111.50	-1	7,665	-0.01%
2021/02/18	11.1	108.75	10.6	108.95	111.50	0.5	7,733	0.01%
2021/02/17	5.2	108.47	17	107.53	109.00	-11.8	7,986	-0.15%
2021/02/05	21	105.62	21	106.26	105.00	0	8,015	0.00%
2021/02/04	28.5	104.96	30	105.78	108.00	-1.5	8,012	-0.02%
2021/02/03	21	109.24	17	108.85	109.00	4	7,949	0.05%
2021/02/02	29	109.31	31	108.65	112.00	-2	7,925	-0.03%
2021/02/01	27	103.74	36	104.13	104.00	-9	7,858	-0.11%
2021/01/29	11	107.14	17	107.06	105.00	-6	7,841	-0.08%
2021/01/28	25.4	110.14	19.1	110.22	109.00	6.3	7,804	0.08%
2021/01/27	27	117.68	18	116.69	115.50	9	7,699	0.12%
2021/01/26	29.1	118.17	25	118.86	118.00	4.1	7,632	0.05%
2021/01/25	117.1	120.38	76	119.91	118.00	41.1	7,552	0.54%	大買/
2021/01/22	84.1	120.67	87.6	120.51	121.00	-3.5	7,354	-0.05%
2021/01/21	75.6	117.08	75	116.23	114.00	0.6	7,047	0.01%
2021/01/20	47	115.01	39.3	114.70	113.50	7.7	6,902	0.11%
2021/01/19	16.4	112.30	23	112.37	114.00	-6.6	6,779	-0.10%
2021/01/18	15.1	111.56	15	111.83	111.00	0.1	6,722	0.00%
2021/01/15	10	117.05	9	116.83	115.00	1	6,654	0.02%
2021/01/14	65	119.18	69	118.59	118.00	-4	6,605	-0.06%
2021/01/13	60	117.41	60	116.80	117.00	0	6,487	0.00%
2021/01/12	16	114.90	18.1	114.66	112.50	-2.1	6,343	-0.03%
2021/01/11	84.1	119.76	83.1	119.10	117.00	1.1	6,266	0.02%
2021/01/08	78	114.35	20	114.70	115.00	58	6,027	0.96%
2021/01/07	43.3	116.30	94.1	114.86	116.00	-50.8	5,999	-0.85%
2021/01/06	61	119.21	62.7	119.93	117.50	-1.7	5,936	-0.03%
2021/01/05	37	118.43	34.2	118.92	120.00	2.9	5,791	0.05%
2021/01/04	72.1	117.62	84.1	117.45	118.00	-12.1	5,700	-0.21%
2020/12/31	19	112.95	38	113.74	112.00	-19	5,499	-0.35%
2020/12/30	13	111.35	15	111.83	112.50	-2	5,421	-0.04%
2020/12/29	45	111.23	48.4	111.77	110.00	-3.4	5,391	-0.06%
2020/12/28	62.5	110.76	64	112.12	114.00	-1.5	5,294	-0.03%
2020/12/25	36	108.00	25	108.46	107.00	11	5,150	0.21%
2020/12/24	11	106.64	13	106.96	108.00	-2	5,119	-0.04%
2020/12/23	20	105.90	14	106.46	106.00	6	5,085	0.12%
2020/12/22	13	107.27	14	106.68	105.50	-1	5,059	-0.02%
2020/12/21	38	108.03	37	108.78	108.50	1	5,015	0.02%
2020/12/18	51	109.47	34	110.10	110.00	17	4,935	0.34%
2020/12/17	37	108.78	53	108.61	112.00	-16	4,874	-0.33%
2020/12/16	57	107.84	45	107.19	106.50	12	4,756	0.25%
2020/12/15	38	106.04	42	107.04	106.00	-4	4,649	-0.09%
2020/12/14	28	110.00	27	111.37	108.50	1	4,551	0.02%
2020/12/11	65	113.83	57	112.48	110.00	8	4,439	0.18%
2020/12/10	88.1	114.07	82	113.99	116.00	6.1	4,266	0.14%
2020/12/09	187.2	113.12	210.1	113.84	113.00	-22.9	4,102	-0.56%	大買/大賣/
2020/12/08	154	104.89	155	105.13	105.50	-1	3,639	-0.03%	大買/大賣/
2020/12/07	33	99.62	35	99.40	99.30	-2	3,332	-0.06%
2020/12/04	18.2	97.29	22.1	97.30	96.50	-3.9	3,175	-0.12%
2020/12/03	123.1	102.20	96.2	101.34	97.90	26.9	3,079	0.87%	大買/
2020/12/02	91.2	97.55	117	98.46	100.50	-25.8	2,663	-0.97%	大賣/
2020/12/01	1	91.50	0	0.00	91.60	1	2,364	0.04%
2020/11/30	0	0.00	1	91.40	90.90	-1	2,360	-0.04%
2020/11/27	4	91.38	3	91.23	91.30	1	2,364	0.04%
2020/11/26	3	90.97	11	91.12	91.00	-8	2,349	-0.34%
2020/11/25	4	90.35	3	89.17	89.60	1	2,317	0.04%
2020/11/24	3	91.10	8	91.31	90.60	-5	2,301	-0.22%
2020/11/23	18	92.33	20	91.41	91.20	-2	2,286	-0.09%
2020/11/20	9	91.17	10	91.61	91.60	-1	2,272	-0.04%
2020/11/19	4	90.15	1	90.50	91.10	3	2,247	0.13%
2020/11/18	8	90.80	10	91.09	90.80	-2	2,244	-0.09%
2020/11/17	33	92.03	37	92.32	90.20	-4	2,236	-0.18%
2020/11/16	81	91.56	67	92.16	91.00	14	2,185	0.64%
2020/11/13	12	87.31	12	87.48	88.00	0	1,924	0.00%
2020/11/12	6	87.00	4	86.75	87.60	2	1,883	0.11%
2020/11/11	7	85.60	7	85.14	85.30	0	1,833	0.00%
2020/11/10	10	85.48	1	85.40	85.50	9	1,823	0.49%
2020/11/09	4	86.48	10	86.70	86.90	-6	1,794	-0.33%
2020/11/06	16	86.24	26	86.53	85.50	-10	1,777	-0.56%
2020/11/05	7	85.09	9	85.63	84.90	-2	1,735	-0.12%
2020/11/04	9	83.48	8	83.39	84.00	1	1,722	0.06%
2020/11/03	2	81.75	3	82.67	83.20	-1	1,729	-0.06%
2020/11/02	2	79.90	3	79.53	80.20	-1	1,735	-0.06%
2020/10/30	3	81.70	3	81.40	80.60	0	1,733	0.00%
2020/10/27	6	83.12	7	83.60	83.40	-1	1,779	-0.06%
2020/10/26	2	85.10	3	84.90	83.50	-1	1,798	-0.06%
2020/10/23	1	85.00	3	84.97	85.20	-2	1,818	-0.11%
2020/10/22	2	83.15	1	84.50	84.00	1	1,862	0.05%
2020/10/21	1	85.00	1	84.20	84.20	0	1,880	0.00%
2020/10/20	2	85.10	0	0.00	85.00	2	1,927	0.10%
2020/10/16	3	84.63	8	84.20	83.90	-5	1,926	-0.26%
2020/10/15	0	0.00	2	84.65	84.90	-2	1,931	-0.10%
2020/10/14	20	86.44	30	85.91	85.60	-10	1,940	-0.52%
2020/10/13	3	83.67	3	84.17	84.10	0	1,924	0.00%
2020/10/12	24	85.25	8	84.58	84.40	16	1,929	0.83%
2020/10/08	3	84.00	1	83.50	84.00	2	1,938	0.10%
2020/10/07	13	83.85	5	82.56	84.10	8	1,945	0.41%
2020/10/06	9	82.12	8	81.36	81.20	1	1,934	0.05%
2020/10/05	1	81.00	10	81.04	81.10	-9	1,975	-0.46%
2020/09/30	10	77.75	7	78.10	78.50	3	2,098	0.14%
2020/09/29	2	76.60	2	76.30	75.90	0	2,234	0.00%
2020/09/28	5	76.40	4	77.50	77.10	1	2,289	0.04%
2020/09/25	6	76.53	2	75.00	75.80	4	2,348	0.17%
2020/09/24	2	80.60	1	79.30	78.90	1	2,365	0.04%
2020/09/23	2	81.85	2	81.85	82.60	0	2,393	0.00%
2020/09/22	4	81.98	7	81.50	81.30	-3	2,470	-0.12%
2020/09/21	1	84.00	7	83.89	83.20	-6	2,486	-0.24%
2020/09/18	6	84.07	7	84.19	84.10	-1	2,522	-0.04%
2020/09/17	2	85.35	5	85.32	84.40	-3	2,538	-0.12%
2020/09/16	7	84.96	12	85.18	85.30	-5	2,542	-0.20%
2020/09/15	15	84.71	21	84.64	85.10	-6	2,546	-0.24%
2020/09/14	77	84.31	63	84.10	82.90	14	2,537	0.55%
2020/09/11	30	83.99	32	83.65	83.30	-2	2,491	-0.08%
2020/09/10	19	81.63	26	82.02	82.40	-7	2,451	-0.29%
2020/09/08	0	0.00	0	76.70	77.10	0	2,456	0.00%
2020/09/07	5	78.64	4	78.90	77.10	1	2,479	0.04%
2020/09/04	5	77.70	4	77.95	79.50	1	2,526	0.04%
2020/09/03	1	80.50	3	80.13	79.70	-2	2,543	-0.08%
2020/09/02	3	79.80	9	79.79	80.10	-6	2,552	-0.24%
2020/09/01	3	77.60	0	0.00	78.20	3	2,564	0.12%
2020/08/31	6	77.77	4	78.25	77.10	2	2,611	0.08%
2020/08/27	2	78.20	0	0.00	78.30	2	2,808	0.07%
2020/08/26	6	79.43	14	79.41	79.80	-8	2,835	-0.28%
2020/08/25	3	76.80	10	76.26	77.30	-7	2,860	-0.24%
2020/08/24	1	75.00	2	75.75	76.10	-1	2,880	-0.03%
2020/08/21	3	75.57	4	75.95	76.00	-1	2,878	-0.03%
2020/08/20	7	76.43	3	75.23	75.50	4	2,877	0.14%
2020/08/19	9	83.09	10	83.00	81.20	-1	2,846	-0.04%
2020/08/18	6	84.52	7	83.69	83.60	-1	2,860	-0.03%
2020/08/17	1	85.70	3	86.40	85.60	-2	2,879	-0.07%
2020/08/14	2	85.35	1	85.10	86.00	1	2,918	0.03%
2020/08/13	0	0.00	2	85.75	85.20	-2	2,969	-0.07%
2020/08/12	1	84.80	0	0.00	85.70	1	2,999	0.03%
2020/08/11	4	86.10	6	87.05	86.40	-2	3,031	-0.07%
2020/08/10	13	86.45	9	86.22	85.70	4	3,052	0.13%
2020/08/07	8	88.20	6	88.17	88.70	2	3,063	0.07%
2020/08/06	7	87.46	3	87.23	87.20	4	3,090	0.13%
2020/08/05	3	88.63	1	88.60	88.70	2	3,136	0.06%
2020/08/04	0	0.00	5	87.28	87.80	-5	3,312	-0.15%
2020/08/03	7	86.06	4	86.75	86.20	3	3,444	0.09%
2020/07/31	6	85.47	11	86.22	86.40	-5	3,458	-0.14%
2020/07/30	12	85.93	8	86.95	85.80	4	3,464	0.12%
2020/07/29	13	84.83	11	84.76	85.00	2	3,462	0.06%
2020/07/28	6	87.40	9	87.94	85.40	-3	3,470	-0.09%
2020/07/27	5	89.00	5	89.06	88.50	0	3,445	0.00%
2020/07/24	26	91.15	13	91.52	89.60	13	3,484	0.37%
2020/07/23	9	94.40	6	93.40	93.30	3	3,450	0.09%
2020/07/22	5	94.28	3	94.30	94.50	2	3,462	0.06%
2020/07/21	8	93.80	26	93.48	94.30	-18	3,462	-0.52%
2020/07/20	26	92.57	8	92.14	91.80	18	3,476	0.52%
2020/07/17	16	94.63	24	94.87	94.00	-8	3,474	-0.23%
2020/07/16	10	93.29	5	93.42	92.60	5	3,453	0.14%
2020/07/15	20	95.43	33	95.75	93.90	-13	3,453	-0.38%
2020/07/14	30	95.48	27	95.44	94.10	3	3,496	0.09%
2020/07/13	12	96.53	11	96.77	96.30	1	3,483	0.03%
2020/07/10	24	97.65	29	96.64	95.80	-5	3,479	-0.14%
2020/07/09	72	99.98	55	100.28	98.60	17	3,429	0.50%
2020/07/08	35	98.51	33	98.48	100.50	2	3,301	0.06%
2020/07/07	22	95.10	16	94.81	94.80	6	3,158	0.19%
2020/07/06	16	94.89	18.5	95.11	96.80	-2.5	3,113	-0.08%
2020/07/03	13	93.63	12	93.30	92.50	1	3,065	0.03%
2020/07/02	12	92.74	9	92.90	93.10	3	3,086	0.10%
2020/07/01	25	91.72	17	91.92	91.70	8	3,079	0.26%
2020/06/30	5	90.58	11	90.83	91.50	-6	3,039	-0.20%
2020/06/29	5	90.08	1	90.30	89.20	4	3,022	0.13%
2020/06/24	2	91.10	5	91.06	91.30	-3	3,010	-0.10%
2020/06/23	3	90.27	4	91.03	89.80	-1	3,043	-0.03%
2020/06/22	11	91.32	7	91.77	90.60	4	3,060	0.13%
2020/06/19	4	91.00	17	91.09	90.00	-13	3,076	-0.42%
2020/06/18	3	88.77	4	89.43	89.60	-1	3,096	-0.03%
2020/06/17	11	89.61	7	89.97	88.70	4	3,127	0.13%
2020/06/16	19	89.14	16	89.20	89.10	3	3,140	0.10%
2020/06/15	18	88.07	15	87.87	86.60	3	3,166	0.09%
2020/06/12	8	85.20	10	85.64	88.30	-2	3,189	-0.06%
2020/06/11	14	88.88	10	87.94	86.40	4	3,202	0.12%
2020/06/10	2	90.45	3	90.53	90.60	-1	3,214	-0.03%
2020/06/09	1	90.40	3	89.13	89.00	-2	3,267	-0.06%
2020/06/08	14	90.98	26	90.25	89.40	-12	3,324	-0.36%
2020/06/05	25	90.72	66	90.07	90.20	-41	3,323	-1.23%
2020/06/04	75	89.37	29	89.74	90.40	46	3,328	1.38%
2020/06/03	41	88.20	45	87.75	87.00	-4	3,335	-0.12%
2020/06/02	16	87.09	14	86.89	86.00	2	3,238	0.06%
2020/06/01	8	85.54	9	86.06	86.90	-1	3,231	-0.03%
2020/05/29	7	85.87	3	86.33	84.00	4	3,219	0.12%
2020/05/28	3	86.43	5	86.30	86.60	-2	3,202	-0.06%
2020/05/27	8	85.74	7	86.19	86.10	1	3,212	0.03%
2020/05/26	7	85.89	4	85.50	84.60	3	3,224	0.09%
2020/05/25	13	83.78	19	84.23	85.90	-6	3,221	-0.19%
2020/05/22	13	84.09	7	83.59	83.00	6	3,210	0.19%
2020/05/21	20	85.40	18	85.85	86.00	2	3,199	0.06%
2020/05/20	16	85.33	6	85.40	84.50	10	3,184	0.31%
2020/05/19	5	86.58	10	86.78	88.30	-5	3,155	-0.16%
2020/05/18	5	87.96	11	87.20	86.60	-6	3,140	-0.19%
2020/05/15	11	91.55	8	91.49	90.90	3	3,124	0.10%
2020/05/14	19	95.08	22	94.45	92.20	-3	3,128	-0.10%
2020/05/13	22	95.80	13	96.12	97.00	9	3,139	0.29%
2020/05/12	40	96.60	46	96.67	95.60	-6	3,172	-0.19%
2020/05/11	57	97.59	40	97.73	97.80	17	3,194	0.53%
2020/05/08	32	92.22	37	91.72	94.00	-5	3,056	-0.16%
2020/05/07	1	86.60	5	87.92	88.00	-4	2,961	-0.14%
2020/05/06	11	87.23	4	87.28	86.50	7	2,959	0.24%
2020/05/05	9	88.31	3	88.00	87.70	6	2,954	0.20%
2020/05/04	9	88.47	14	88.71	88.90	-5	2,988	-0.17%
2020/04/30	10	89.08	6	89.15	88.80	4	2,969	0.13%
2020/04/29	24	89.10	29	88.76	88.20	-5	2,978	-0.17%
2020/04/28	10	87.28	6	87.48	87.40	4	2,957	0.14%
2020/04/27	4	86.68	1	87.00	87.10	3	3,012	0.10%
2020/04/24	4	85.98	1	86.60	85.60	3	3,001	0.10%
2020/04/23	6	86.38	5	86.90	86.10	1	3,019	0.03%
2020/04/22	5	83.28	13	82.96	85.60	-8	3,046	-0.26%
2020/04/21	7	85.16	8	85.18	83.80	-1	3,051	-0.03%
2020/04/20	10	87.24	10	86.63	87.40	0	3,049	0.00%
2020/04/17	14	88.59	11	88.37	86.00	3	3,043	0.10%
2020/04/16	7	86.09	9	86.07	86.00	-2	2,991	-0.07%
2020/04/15	10	87.06	8	86.86	86.60	2	3,052	0.07%
2020/04/14	10	87.48	19	86.49	86.50	-9	3,100	-0.29%
2020/04/13	1	83.80	6	84.30	84.80	-5	3,169	-0.16%
2020/04/10	2	85.30	2	85.80	85.20	0	3,207	0.00%
2020/04/09	18	87.61	12	86.71	84.50	6	3,298	0.18%
2020/04/08	5	86.54	14	86.24	86.30	-9	3,357	-0.27%
2020/04/07	24	85.83	13	85.97	85.50	11	3,355	0.33%
2020/04/06	11	81.54	16	80.09	82.50	-5	3,339	-0.15%
2020/04/01	7	79.13	8	79.34	79.50	-1	3,365	-0.03%
2020/03/31	5	78.46	4	79.00	78.50	1	3,387	0.03%
2020/03/30	5	75.52	6	75.98	78.50	-1	3,428	-0.03%
2020/03/27	19	79.67	8	80.31	77.50	11	3,409	0.32%
2020/03/26	56	76.48	58	77.28	79.00	-2	3,365	-0.06%
2020/03/25	58	79.05	55	78.48	78.40	3	3,347	0.09%
2020/03/24	23	73.56	19	73.69	74.00	4	3,308	0.12%
2020/03/23	9	66.32	15	67.21	68.10	-6	3,269	-0.18%
2020/03/20	12	66.58	11	65.69	67.30	1	3,285	0.03%
2020/03/19	20	64.08	21	63.30	61.20	-1	3,256	-0.03%
2020/03/18	5	71.38	2	72.20	67.50	3	3,246	0.09%
2020/03/17	7.5	72.23	5	73.12	71.00	2.5	3,283	0.08%
2020/03/16	9	76.20	7	74.50	74.20	2	3,300	0.06%
2020/03/13	20	77.98	66	77.63	82.40	-46	3,269	-1.41%
2020/03/12	25	84.84	22	85.90	85.00	3	3,223	0.09%
2020/03/11	10	94.39	10	94.74	91.10	0	3,220	0.00%
2020/03/10	25	92.71	25	93.51	94.20	0	3,338	0.00%
2020/03/09	20	96.00	12	94.43	94.50	8	3,331	0.24%
2020/03/06	4	101.50	0	0.00	101.00	4	3,269	0.12%
2020/03/05	6	102.92	8	103.38	103.50	-2	3,327	-0.06%
2020/03/04	22	101.91	29	101.22	101.00	-7	3,325	-0.21%
2020/03/03	9	101.72	8	101.88	101.50	1	3,336	0.03%
2020/03/02	8	99.44	6	99.52	99.30	2	3,362	0.06%
2020/02/27	13	100.27	12	100.72	97.90	1	3,407	0.03%
2020/02/26	7	102.79	6	102.50	102.00	1	3,397	0.03%
2020/02/25	39	101.21	45	101.62	104.50	-6	3,400	-0.18%
2020/02/24	19	102.34	17	102.50	102.50	2	3,441	0.06%
2020/02/21	13.1	105.85	9	106.17	105.00	4.1	3,497	0.12%
2020/02/20	27	108.04	7	108.14	108.00	20	3,545	0.56%
2020/02/19	13	106.46	15	106.73	107.00	-2	3,563	-0.06%
2020/02/18	13	106.46	10.5	106.57	106.00	2.5	3,637	0.07%
2020/02/17	16	107.94	16.5	107.95	107.50	-0.5	3,646	-0.01%
2020/02/14	45	110.43	41	111.13	111.00	4	3,699	0.11%
2020/02/13	51	114.20	15	114.27	112.50	36	3,694	0.97%
2020/02/12	18	113.08	19	113.84	115.00	-1	3,664	-0.03%
2020/02/11	9	107.50	15	107.67	109.00	-6	3,675	-0.16%
2020/02/10	13	105.27	14	103.96	104.00	-1	3,760	-0.03%
2020/02/07	7	105.57	14	106.11	103.50	-7	3,903	-0.18%
2020/02/06	24	104.52	16	104.94	105.50	8	4,137	0.19%
2020/02/05	13	104.81	13	105.00	102.50	0	4,300	0.00%
2020/02/04	15	101.93	24	102.42	102.50	-9	4,303	-0.21%
2020/02/03	26	95.48	10	97.85	100.50	16	4,365	0.37%
2020/01/31	16	101.78	11	101.52	101.00	5	4,406	0.11%
2020/01/30	13	103.58	16	102.69	101.00	-3	4,543	-0.07%
2020/01/20	11	112.50	13	112.12	112.00	-2	4,841	-0.04%
2020/01/17	17	112.26	21	112.52	113.00	-4	5,011	-0.08%
2020/01/16	18	108.97	14	110.00	112.00	4	5,101	0.08%
2020/01/15	9	111.56	8	111.63	109.50	1	5,325	0.02%
2020/01/14	8	111.00	10	111.25	112.00	-2	5,376	-0.04%
2020/01/13	7	108.93	7	108.07	108.50	0	5,390	0.00%
2020/01/10	20	107.88	19	108.21	109.50	1	5,481	0.02%
2020/01/09	24	108.83	26	109.17	109.50	-2	5,610	-0.04%
2020/01/08	32	109.31	29	109.64	109.00	3	5,688	0.05%
2020/01/07	14.1	114.64	13	115.88	113.00	1.1	5,695	0.02%
2020/01/06	10	120.50	7	119.93	118.00	3	5,750	0.05%
2020/01/03	26	122.65	36	123.38	124.00	-10	5,917	-0.17%
2020/01/02	19	121.63	25	122.08	123.00	-6	5,906	-0.10%
2019/12/31	37	116.62	41	117.78	118.00	-4	5,902	-0.07%
2019/12/30	7	116.86	14	117.25	118.00	-7	5,971	-0.12%
2019/12/27	17	116.35	19	116.55	116.00	-2	6,052	-0.03%
2019/12/26	13	116.04	13	115.54	115.50	0	6,059	0.00%
2019/12/25	6	114.33	9	113.67	114.50	-3	6,066	-0.05%
2019/12/24	3	109.83	6	110.33	110.50	-3	6,106	-0.05%
2019/12/23	4	110.38	14	109.39	109.00	-10	6,171	-0.16%
2019/12/20	21	109.83	24	110.31	111.00	-3	6,279	-0.05%
2019/12/19	7	111.36	4	112.00	110.50	3	6,429	0.05%
2019/12/18	7	112.86	3	113.67	112.50	4	6,559	0.06%
2019/12/17	17	114.35	21	114.52	114.00	-4	6,708	-0.06%
2019/12/16	11	112.27	11	111.23	112.50	0	6,952	0.00%
2019/12/13	21	112.24	13	113.15	110.50	8	7,425	0.11%
2019/12/12	24	111.92	26	111.77	113.50	-2	7,659	-0.03%
2019/12/11	38	109.93	31	110.13	108.50	7	7,746	0.09%
2019/12/10	10	108.70	15	109.17	110.50	-5	7,801	-0.06%
2019/12/09	9	110.83	10	110.90	110.50	-1	7,798	-0.01%
2019/12/06	50	111.69	65	111.30	112.00	-15	7,823	-0.19%
2019/12/05	27	112.46	23	112.20	111.00	4	7,822	0.05%
2019/12/04	5	115.20	4	115.00	115.00	1	7,729	0.01%
2019/12/03	17	116.21	19	116.95	116.00	-2	7,794	-0.03%
2019/12/02	67	116.23	66	115.08	116.50	1	7,861	0.01%
2019/11/29	7	117.14	8	117.31	119.00	-1	7,866	-0.01%
2019/11/28	8	118.75	7	118.64	118.00	1	7,874	0.01%
2019/11/27	12	121.13	8	121.88	120.00	4	7,897	0.05%
2019/11/26	40	122.59	35	121.91	122.00	5	7,900	0.06%
2019/11/25	17	119.62	15	119.27	119.00	2	7,907	0.03%
2019/11/22	15	118.30	14	118.75	118.00	1	7,903	0.01%
2019/11/21	60	117.09	55	116.90	119.00	5	7,936	0.06%
2019/11/20	79	118.57	81	118.61	118.00	-2	7,935	-0.03%
2019/11/19	39	120.96	25	121.28	120.50	14	7,898	0.18%
2019/11/18	19	123.71	24	123.92	124.00	-5	7,868	-0.06%
2019/11/15	46	123.38	62	123.00	122.00	-16	7,947	-0.20%
2019/11/14	37	124.70	30	125.58	124.00	7	7,911	0.09%
2019/11/13	82	126.38	82	126.10	127.00	0	7,960	0.00%
2019/11/12	31	122.79	34	123.13	124.50	-3	7,944	-0.04%
2019/11/11	25	123.72	20	123.35	122.50	5	8,044	0.06%
2019/11/08	58	124.91	38	125.05	126.50	20	8,107	0.25%
2019/11/07	70	124.70	68	124.76	123.00	2	8,142	0.02%
2019/11/06	94	130.90	82.1	130.05	126.50	11.9	8,212	0.14%
2019/11/05	104	131.44	110.2	131.45	135.00	-6.2	8,113	-0.08%	大買/大賣/
2019/11/04	131.3	127.52	124	126.76	128.50	7.3	8,006	0.09%	大買/大賣/
2019/11/01	25	120.06	33	120.50	123.00	-8	7,876	-0.10%
2019/10/31	37	121.30	39	121.55	119.50	-2	7,879	-0.03%
2019/10/30	69	122.62	63	123.13	123.00	6	7,835	0.08%
2019/10/29	140	125.71	148	124.81	122.00	-8	7,822	-0.10%	大買/大賣/
2019/10/28	192	129.10	188	128.75	128.50	4	7,741	0.05%	大買/大賣/
2019/10/25	84	122.96	77	123.21	122.50	7	7,458	0.09%
2019/10/24	45	118.98	56	118.76	121.00	-11	7,333	-0.15%
2019/10/23	107	119.82	114	119.38	117.50	-7	7,310	-0.10%	大買/大賣/
2019/10/22	36	115.67	47	115.85	115.00	-11	7,262	-0.15%
2019/10/21	22	113.82	22	114.43	114.00	0	7,295	0.00%
2019/10/18	77	115.28	70	115.83	114.50	7	7,443	0.09%
2019/10/17	40	115.90	56	115.86	118.50	-16	7,374	-0.22%
2019/10/16	57	114.90	58	114.94	113.00	-1	7,244	-0.01%
2019/10/15	26	114.19	29	114.90	114.00	-3	7,129	-0.04%
2019/10/14	66	115.92	65	115.72	113.50	1	7,075	0.01%
2019/10/09	84	113.52	88	113.08	112.50	-4	6,978	-0.06%
2019/10/08	34	112.81	25.2	111.83	110.00	8.8	6,777	0.13%
2019/10/07	29	111.91	28	112.25	114.00	1	6,764	0.01%
2019/10/04	46	110.50	43	110.72	110.00	3	6,724	0.04%
2019/10/03	46	110.33	42	110.54	110.50	4	6,685	0.06%
2019/10/02	12	109.92	13	110.38	109.50	-1	6,596	-0.02%
2019/10/01	41	110.62	41	110.01	109.50	0	6,572	0.00%
2019/09/27	57	110.11	57	110.53	110.00	0	6,647	0.00%
2019/09/26	19	111.84	22	111.36	111.00	-3	6,594	-0.05%
2019/09/25	67	112.81	74	112.88	112.00	-7	6,612	-0.11%
2019/09/24	117	115.15	111	116.19	113.50	6	6,614	0.09%	大買/大賣/
2019/09/23	104	118.25	88	117.06	118.50	16	6,468	0.25%	大買/
2019/09/20	50	116.12	53	116.14	116.00	-3	6,375	-0.05%
2019/09/19	124	116.40	111	116.28	116.50	13	6,286	0.21%	大買/大賣/
2019/09/18	96	111.57	118	111.64	116.00	-22	5,989	-0.37%	大賣/
2019/09/17	60	105.23	62	104.81	105.50	-2	5,520	-0.04%
2019/09/16	63	101.46	66	100.40	102.00	-3	5,311	-0.06%
2019/09/12	32	98.52	31	98.21	97.20	1	5,211	0.02%
2019/09/11	11	97.20	14	97.10	96.80	-3	5,159	-0.06%
2019/09/10	7	95.57	10	95.77	96.70	-3	5,136	-0.06%
2019/09/09	30	97.52	27	97.67	97.30	3	5,097	0.06%
2019/09/06	26	97.58	32	97.17	96.30	-6	5,071	-0.12%
2019/09/05	12	97.00	28	97.13	96.10	-16	5,036	-0.32%
2019/09/04	38	94.90	32	95.07	96.10	6	4,985	0.12%
2019/09/03	16	94.80	19	94.27	93.00	-3	4,940	-0.06%
2019/09/02	16	92.57	4	92.70	92.50	12	4,897	0.25%
2019/08/30	10	93.20	14	93.28	93.30	-4	4,891	-0.08%
2019/08/29	5	92.80	5	92.76	93.80	0	4,869	0.00%
2019/08/28	8	91.44	4	90.95	91.80	4	4,896	0.08%
2019/08/27	7	93.39	6	93.08	92.60	1	4,879	0.02%
2019/08/26	13	92.89	16	92.58	92.10	-3	4,878	-0.06%
2019/08/23	15	95.58	11	95.65	95.50	4	4,837	0.08%
2019/08/22	2	98.40	7	98.10	97.20	-5	4,804	-0.10%
2019/08/21	8	97.08	6	96.92	97.90	2	4,786	0.04%
2019/08/20	26	98.70	27	98.07	97.20	-1	4,768	-0.02%
2019/08/19	19	96.65	20.4	96.79	96.50	-1.4	4,694	-0.03%
2019/08/16	19	96.68	12	96.98	96.50	7	4,711	0.15%
2019/08/15	21	97.24	11	97.19	97.30	10	4,753	0.21%
2019/08/14	20	101.66	19	102.34	99.70	1	4,762	0.02%
2019/08/13	14	100.03	20	100.01	99.10	-6	4,715	-0.13%
2019/08/12	20.1	104.99	17	104.00	103.00	3.1	4,742	0.07%
2019/08/08	36	103.30	40	102.73	104.00	-4	4,691	-0.09%
2019/08/07	36	100.61	29	100.72	99.20	7	4,546	0.15%
2019/08/06	69	98.65	54	98.45	100.50	15	4,508	0.33%
2019/08/05	4.1	96.23	53	95.68	95.50	-48.9	4,418	-1.11%
2019/08/02	50	98.79	12	98.66	98.50	38	4,401	0.86%
2019/08/01	5	100.44	6	100.83	101.50	-1	4,366	-0.02%
2019/07/31	11	99.94	12	100.56	100.50	-1	4,356	-0.02%
2019/07/30	31	101.29	69	99.23	99.60	-38	4,305	-0.88%
2019/07/29	21	103.19	20	103.20	102.50	1	4,264	0.02%
2019/07/26	11.1	100.91	7	101.57	101.00	4.1	4,209	0.10%
2019/07/25	42	101.89	35	101.77	101.50	7	4,218	0.17%
2019/07/24	95	100.05	102	100.49	101.00	-7	4,184	-0.17%	大賣/
2019/07/23	13.1	97.55	30	97.58	96.40	-16.9	4,081	-0.41%
2019/07/22	88	96.07	70	96.35	97.70	18	4,122	0.44%
2019/07/19	23	92.52	39	92.53	92.50	-16	3,942	-0.41%
2019/07/18	32	92.03	26	90.80	90.40	6	3,936	0.15%
2019/07/17	13	91.96	11	92.31	92.20	2	3,974	0.05%
2019/07/16	1	92.60	2	92.20	92.00	-1	3,967	-0.03%
2019/07/15	10	92.93	2	93.70	92.00	8	4,062	0.20%
2019/07/12	14	93.60	14	93.79	94.50	0	4,449	0.00%
2019/07/11	15	94.88	31	94.43	94.00	-16	4,454	-0.36%
2019/07/10	15	92.52	32	92.63	92.80	-17	4,406	-0.39%
2019/07/09	22	92.18	8	92.29	91.70	14	4,373	0.32%
2019/07/08	12	92.76	20	92.63	93.20	-8	4,355	-0.18%
2019/07/05	7	91.96	7	91.73	93.00	0	4,381	0.00%
2019/07/04	88	91.98	93	91.69	91.90	-5	4,385	-0.11%
2019/07/03	8	88.35	10	88.40	88.50	-2	4,261	-0.05%
2019/07/02	16	88.56	12	88.01	89.20	4	4,290	0.09%
2019/07/01	17	86.53	26	86.61	87.10	-9	4,276	-0.21%
2019/06/28	40	79.75	1	79.00	79.90	39	4,356	0.90%
2019/06/27	1	79.90	7	79.57	79.00	-6	4,378	-0.14%
2019/06/26	35.1	80.77	28.5	80.53	80.30	6.6	4,403	0.15%
2019/06/25	7	80.19	6	78.93	78.30	1	4,411	0.02%
2019/06/24	5	79.60	1	78.60	79.50	4	4,518	0.09%
2019/06/21	10	80.40	18	80.23	79.30	-8	4,606	-0.17%
2019/06/20	35	78.00	35	78.46	79.20	0	4,575	0.00%
2019/06/19	32	76.57	31	77.05	77.00	1	4,627	0.02%
2019/06/18	4	75.15	1	75.40	74.20	3	4,661	0.06%
2019/06/17	7	74.01	6	73.68	74.70	1	4,854	0.02%
2019/06/14	8	74.70	10	73.54	73.40	-2	5,046	-0.04%
2019/06/13	15	75.35	16	75.66	75.90	-1	5,541	-0.02%
2019/06/12	20	76.11	15	76.03	75.90	5	5,726	0.09%
2019/06/11	11	76.06	10	76.07	77.00	1	5,752	0.02%
2019/06/10	5	73.90	7	74.21	74.70	-2	5,721	-0.03%
2019/06/06	1	74.00	3	72.30	72.20	-2	5,740	-0.03%
2019/06/05	5	74.16	13	74.38	74.70	-8	5,746	-0.14%
2019/06/04	75	75.90	71	73.27	73.00	4	5,724	0.07%
2019/06/03	30	75.29	21.1	75.05	74.70	8.9	5,703	0.16%
2019/05/31	0	0.00	2	74.65	74.20	-2	5,662	-0.04%
2019/05/30	0.1	73.30	2	73.80	73.20	-1.9	5,671	-0.03%
2019/05/29	13	72.58	7	72.39	72.90	6	5,680	0.11%
2019/05/28	2	73.65	2	73.40	73.20	0	5,679	0.00%
2019/05/27	1	72.30	2	73.30	74.60	-1	5,732	-0.02%
2019/05/24	18	74.16	17	73.52	72.70	1	5,882	0.02%
2019/05/23	16	72.72	20	72.88	74.50	-4	5,898	-0.07%
2019/05/22	49	77.32	58	75.76	73.80	-9	5,985	-0.15%
2019/05/21	33	73.78	31	73.42	74.60	2	5,928	0.03%
2019/05/20	18	74.90	21	75.06	76.00	-3	5,895	-0.05%
2019/05/17	44	77.23	42	77.34	74.70	2	5,836	0.03%
2019/05/16	24	81.71	24	82.64	80.90	0	5,908	0.00%
2019/05/15	8	83.84	8	83.66	84.50	0	5,862	0.00%
2019/05/14	10	82.34	7	83.03	83.60	3	5,877	0.05%
2019/05/13	6.3	82.34	6	83.20	81.50	0.3	5,950	0.00%
2019/05/10	6	83.18	7	83.27	83.20	-1	6,020	-0.02%
2019/05/09	13	84.02	5	84.60	82.60	8	6,021	0.13%
2019/05/08	5	85.80	7	85.54	85.40	-2	6,033	-0.03%
2019/05/07	8	86.48	10	86.01	86.60	-2	6,102	-0.03%
2019/05/06	13	85.40	14	85.24	84.50	-1	6,265	-0.02%
2019/05/03	10	88.08	15	88.07	88.40	-5	6,239	-0.08%
2019/05/02	30	86.08	28	86.58	87.50	2	6,223	0.03%
2019/04/30	10	83.28	10	83.59	84.40	0	6,206	0.00%
2019/04/29	103	84.95	99	85.26	82.00	4	6,245	0.06%	大買/
2019/04/26	47	88.84	43	88.95	88.80	4	6,142	0.07%
2019/04/25	3	94.13	1	93.70	94.50	2	6,014	0.03%
2019/04/24	10	94.85	8	94.79	93.60	2	6,047	0.03%
2019/04/23	11	95.55	12	94.69	94.70	-1	6,050	-0.02%
2019/04/22	15	93.69	8	94.40	95.10	7	6,024	0.12%
2019/04/19	39	95.33	32	94.51	93.10	7	6,055	0.12%
2019/04/18	136	97.58	112.7	98.36	96.00	23.3	6,079	0.38%	大買/大賣/
2019/04/17	11.2	92.67	10	92.73	91.70	1.2	5,793	0.02%
2019/04/16	14	91.33	18	91.09	92.50	-4	6,012	-0.07%
2019/04/15	3	90.63	1	90.80	90.50	2	6,053	0.03%
2019/04/12	6.1	90.17	5	89.94	90.60	1.1	6,138	0.02%
2019/04/11	15.2	93.12	10	91.78	91.00	5.2	6,268	0.08%
2019/04/10	6	94.17	6	94.20	94.60	0	6,412	0.00%
2019/04/09	5	93.18	6	92.97	93.00	-1	6,716	-0.01%
2019/04/08	5.1	93.09	8	93.96	92.60	-2.9	6,925	-0.04%
2019/04/03	29	91.79	18	90.47	92.30	11	7,447	0.15%
2019/04/02	147.2	94.20	152	92.60	90.90	-4.8	7,629	-0.06%	大買/大賣/
2019/04/01	7	91.77	5	91.98	92.50	2	7,444	0.03%
2019/03/29	35.1	92.50	29	91.66	91.40	6.1	7,398	0.08%
2019/03/28	48	91.70	45	91.57	92.50	3	7,351	0.04%
2019/03/27	92.1	92.05	91	91.44	91.00	1.1	7,296	0.02%
2019/03/26	21	91.40	20	91.44	91.00	1	7,185	0.01%
2019/03/25	9	88.49	9	88.23	90.80	0	7,094	0.00%
2019/03/22	26	91.13	25	91.01	89.20	1	7,059	0.01%
2019/03/21	18.1	90.13	24	90.26	90.40	-5.9	6,981	-0.08%
2019/03/20	62	89.47	70	89.70	91.00	-8	6,917	-0.12%
2019/03/19	133	87.70	118.3	87.96	88.50	14.8	6,771	0.22%	大買/大賣/
2019/03/18	302	84.87	298	85.76	88.10	4	6,575	0.06%	大買/大賣/
2019/03/15	33	77.44	48	77.85	80.10	-15	6,057	-0.25%
2019/03/14	23	73.47	25	72.97	72.90	-2	5,888	-0.03%
2019/03/13	2	71.40	8	71.48	71.50	-6	5,872	-0.10%
2019/03/12	1	71.30	25	70.99	71.30	-24	5,877	-0.41%
2019/03/11	6.1	69.26	3	69.87	69.70	3.1	5,868	0.05%
2019/03/08	6	67.33	8	67.53	68.30	-2	5,949	-0.03%
2019/03/07	22	69.23	19	68.83	67.60	3	6,000	0.05%
2019/03/06	9.1	70.55	5	70.58	70.50	4.1	6,006	0.07%
2019/03/05	9.2	70.82	4	70.33	70.70	5.2	6,076	0.09%
2019/03/04	13	71.10	10	71.39	71.50	3	6,213	0.05%
2019/02/27	18	70.52	10	70.88	71.40	8	6,261	0.13%
2019/02/26	48	71.91	58	71.78	71.40	-10	6,331	-0.16%
2019/02/25	108	72.44	138	72.91	72.60	-30	6,325	-0.47%	大買/大賣/
2019/02/22	26	70.64	8	70.95	70.30	18	6,195	0.29%
2019/02/21	76	70.83	88.3	70.89	72.40	-12.3	6,179	-0.20%
2019/02/20	9.3	68.94	19	69.33	68.70	-9.7	6,051	-0.16%
2019/02/19	19	68.92	25	68.84	68.10	-6	6,051	-0.10%
2019/02/18	19	68.06	9	67.69	67.80	10	6,061	0.16%
2019/02/15	97	70.28	125	70.43	67.90	-28	6,070	-0.46%	大賣/
2019/02/14	16	66.99	27	66.91	67.40	-11	5,986	-0.18%
2019/02/13	63	68.70	32	68.51	67.00	31	5,986	0.52%
2019/02/12	91	68.91	84	69.00	68.60	7	5,961	0.12%
2019/02/11	70	68.59	64	68.62	68.70	6	5,972	0.10%
2019/01/30	13	66.70	18	66.98	66.90	-5	5,920	-0.08%
2019/01/29	33	66.74	36	65.99	66.00	-3	5,961	-0.05%
2019/01/28	57.2	66.94	67	67.09	67.00	-9.8	5,990	-0.16%
2019/01/25	47	66.30	46	66.35	66.00	1	5,976	0.02%
2019/01/24	11	65.03	6	65.17	64.70	5	5,901	0.08%
2019/01/23	7	63.81	8	64.23	64.60	-1	5,943	-0.02%
2019/01/22	22	64.58	24	64.39	63.80	-2	5,971	-0.03%
2019/01/21	44	65.49	35	65.35	64.50	9	5,996	0.15%
2019/01/18	6.2	63.44	16	63.71	64.00	-9.8	6,026	-0.16%
2019/01/17	5	63.96	6	63.75	63.60	-1	6,205	-0.02%
2019/01/16	5	63.92	15	64.66	63.60	-10	6,338	-0.16%
2019/01/15	12	65.32	6	65.63	65.00	6	6,354	0.09%
2019/01/14	28	65.52	40	65.34	65.50	-12	6,348	-0.19%
2019/01/11	5	65.98	8	66.00	65.00	-3	6,357	-0.05%
2019/01/10	180	65.97	177	65.92	65.50	3	6,307	0.05%	大買/大賣/
2019/01/09	31	65.08	41	64.91	65.70	-10	6,208	-0.16%
2019/01/08	206	66.38	274	64.98	64.00	-68	6,099	-1.11%	大買/大賣/
2019/01/07	19	64.12	14	64.46	64.00	5	5,895	0.08%
2019/01/04	30	60.79	32	61.08	63.00	-2	5,907	-0.03%
2019/01/03	122	64.07	65	63.96	62.40	57	5,914	0.96%	大買/
2019/01/02	119	65.14	111	65.25	65.80	8	5,854	0.14%	大買/大賣/
2018/12/28	188	64.80	191.1	64.90	64.60	-3.1	5,699	-0.05%	大買/大賣/
2018/12/27	91	63.62	97	63.87	63.30	-6	5,460	-0.11%
2018/12/26	263	65.49	207	65.57	61.40	56	5,373	1.04%	大買/大賣/
2018/12/25	47	63.11	60.1	63.51	65.40	-13.1	4,791	-0.27%
2018/12/24	1	57.90	2	59.20	59.50	-1	4,571	-0.02%
2018/12/22	1	57.90	1	58.10	57.40	0	4,608	0.00%
2018/12/21	6	56.62	7	56.76	58.50	-1	4,626	-0.02%
2018/12/20	2	58.40	1	56.70	57.40	1	4,630	0.02%
2018/12/19	4	60.40	3	59.77	59.70	1	4,629	0.02%
2018/12/18	6	60.25	5	60.16	60.00	1	4,672	0.02%
2018/12/17	3	60.83	5	60.44	60.40	-2	4,691	-0.04%
2018/12/14	21	61.07	22	60.42	60.10	-1	4,767	-0.02%
2018/12/13	5	60.72	5	60.62	61.50	0	4,827	0.00%
2018/12/12	20	60.36	21	59.85	60.10	-1	4,873	-0.02%
2018/12/11	2	57.30	0	0.00	57.10	2	4,892	0.04%
2018/12/10	3	55.93	8	55.55	56.90	-5	5,147	-0.10%
2018/12/07	8	56.99	5	56.72	56.70	3	5,430	0.06%
2018/12/06	6	56.55	6	58.33	55.80	0	5,555	0.00%
2018/12/05	6.1	61.43	8	61.39	61.00	-1.9	5,525	-0.03%
2018/12/04	6	64.00	9	64.01	63.40	-3	5,586	-0.05%
2018/12/03	27	63.77	17.2	63.81	64.00	9.8	5,607	0.18%
2018/11/30	15	61.37	11	61.93	60.90	4	5,538	0.07%
2018/11/29	6	61.30	10	61.83	60.90	-4	5,570	-0.07%
2018/11/28	29	61.06	29	60.93	60.90	0	5,652	0.00%
2018/11/27	30	59.05	36	59.07	60.00	-6	5,584	-0.11%
2018/11/26	8	55.64	13	55.76	56.10	-5	5,427	-0.09%
2018/11/23	48	55.71	46	55.47	54.20	2	5,381	0.04%
2018/11/22	24	55.36	24	55.53	54.00	0	5,305	0.00%
2018/11/21	29	52.64	28	52.99	53.80	1	5,263	0.02%
2018/11/20	39	52.65	34	52.64	52.40	5	5,241	0.10%
2018/11/19	25	53.52	28.1	53.19	53.20	-3.1	5,224	-0.06%
2018/11/16	25	53.69	20	53.40	53.30	5	5,217	0.10%
2018/11/15	6	53.17	4	53.45	53.40	2	5,245	0.04%
2018/11/14	13	54.65	21	55.02	55.00	-8	5,233	-0.15%
2018/11/13	17	52.70	9	52.82	54.00	8	5,231	0.15%
2018/11/12	11	58.26	11	58.46	57.60	0	5,159	0.00%
2018/11/09	12	59.18	16	59.56	59.60	-4	5,199	-0.08%
2018/11/08	27	61.89	31	60.98	60.20	-4	5,198	-0.08%
2018/11/07	8	59.55	10	60.12	60.50	-2	5,094	-0.04%
2018/11/06	35	60.06	22	59.32	57.50	13	5,096	0.26%
2018/11/05	10	61.62	9	61.24	61.60	1	5,047	0.02%
2018/11/02	4.1	59.59	4	59.70	59.20	0.1	5,024	0.00%
2018/11/01	31	57.57	34	57.93	58.30	-3	4,963	-0.06%
2018/10/31	21	56.22	19	55.93	55.50	2	4,894	0.04%
2018/10/30	21	55.38	19	55.56	54.80	2	4,896	0.04%
2018/10/29	19	55.72	20	55.72	56.40	-1	4,902	-0.02%
2018/10/26	33	55.10	36	55.30	54.40	-3	4,896	-0.06%
2018/10/25	84	55.60	87	54.76	58.00	-3	4,848	-0.06%
2018/10/24	27	55.83	24	55.84	54.10	3	4,781	0.06%
2018/10/23	13.1	60.92	11	60.97	60.10	2.1	4,830	0.04%
2018/10/22	16	63.14	19	62.81	63.60	-3	4,844	-0.06%
2018/10/19	7	60.90	6	61.35	61.40	1	4,937	0.02%
2018/10/18	3	61.87	3	62.07	61.50	0	5,112	0.00%
2018/10/17	4	63.25	6	63.63	62.00	-2	5,340	-0.04%
2018/10/16	8	62.30	5	62.54	62.20	3	5,494	0.05%
2018/10/15	10	61.23	12	60.38	62.60	-2	5,501	-0.04%
2018/10/12	8	60.13	10	60.08	61.00	-2	5,507	-0.04%
2018/10/11	31	58.65	28	58.83	58.10	3	5,466	0.05%
2018/10/09	14	65.34	13	65.48	64.30	1	5,383	0.02%
2018/10/08	6	68.33	4	69.43	68.20	2	5,308	0.04%
2018/10/05	12	69.78	18	69.19	70.00	-6	5,333	-0.11%
2018/10/04	20	72.48	12	72.43	71.90	8	5,265	0.15%
2018/10/03	4	77.40	4	78.13	77.40	0	5,190	0.00%
2018/10/02	5	79.72	6	80.08	79.00	-1	5,260	-0.02%
2018/10/01	10	80.07	18	79.17	81.50	-8	5,259	-0.15%
2018/09/28	4	76.70	5	76.72	76.10	-1	5,280	-0.02%
2018/09/27	11	75.72	17	75.86	76.50	-6	5,313	-0.11%
2018/09/26	13	76.85	17	76.76	76.50	-4	5,336	-0.07%
2018/09/25	22	78.00	16	78.18	77.00	6	5,418	0.11%
2018/09/21	6	76.93	6	76.95	77.00	0	5,422	0.00%
2018/09/20	11	77.61	10	77.86	76.10	1	5,453	0.02%
2018/09/19	53	81.00	50	80.50	79.00	3	5,438	0.06%
2018/09/18	53	78.17	51	77.89	79.50	2	5,398	0.04%
2018/09/17	49	79.02	43	79.40	78.30	6	5,413	0.11%
2018/09/14	46	77.06	48	76.73	80.00	-2	5,404	-0.04%
2018/09/13	105.3	79.61	137	78.80	76.90	-31.8	5,205	-0.61%	大買/大賣/
2018/09/12	40	85.00	24	85.38	83.70	16	4,963	0.32%
2018/09/11	2	93.45	5	93.58	92.90	-3	4,950	-0.06%
2018/09/10	24	92.72	35	93.30	93.00	-11	5,007	-0.22%
2018/09/07	17	98.10	12	98.03	96.90	5	5,365	0.09%
2018/09/06	17	99.58	18.3	99.75	100.00	-1.3	5,426	-0.02%
2018/09/05	45	99.69	38	99.84	99.50	7	5,501	0.13%
2018/09/04	62	100.59	52	100.60	98.30	10	5,599	0.18%
2018/09/03	4	93.90	17	93.70	94.90	-13	5,541	-0.23%
2018/08/31	0	0.00	4.5	93.53	94.40	-4.5	5,676	-0.08%
2018/08/30	13	93.35	14	94.17	93.00	-1	5,917	-0.02%
2018/08/29	4	93.05	0	0.00	94.00	4	5,985	0.07%
2018/08/28	4	94.30	2	94.70	93.80	2	6,055	0.03%
2018/08/27	23	92.75	22.1	92.55	93.80	0.9	6,122	0.01%
2018/08/24	10	92.32	7	92.10	92.50	3	6,202	0.05%
2018/08/23	6	92.95	7	92.90	93.70	-1	6,290	-0.02%
2018/08/22	10.1	93.60	36	93.57	93.50	-25.9	6,400	-0.40%
2018/08/21	17	90.89	11	90.77	91.50	6	6,455	0.09%
2018/08/20	14	89.68	4	89.40	89.20	10	6,650	0.15%
2018/08/17	11	91.81	26	92.04	90.00	-15	6,784	-0.22%
2018/08/16	19	90.46	13	91.46	92.00	6	6,929	0.09%
2018/08/15	26	89.47	5	88.94	89.80	21	6,992	0.30%
2018/08/14	1	89.00	9	89.04	90.20	-8	7,180	-0.11%
2018/08/13	14	86.45	19	87.01	88.00	-5	7,287	-0.07%
2018/08/10	13	90.22	9	90.39	91.50	4	7,331	0.05%
2018/08/09	27	88.94	25	88.54	91.00	2	7,533	0.03%
2018/08/08	9	90.13	11	90.25	90.10	-2	7,594	-0.03%
2018/08/07	9	90.33	10	90.24	89.90	-1	7,780	-0.01%
2018/08/06	4	88.58	7	88.03	89.40	-3	7,927	-0.04%
2018/08/03	12	89.59	6	89.92	89.60	6	8,022	0.07%
2018/08/02	20	89.37	17	89.32	89.40	3	8,180	0.04%
2018/08/01	24	90.89	7	90.50	90.70	17	8,359	0.20%
2018/07/31	12	89.78	6	88.52	89.20	6	8,536	0.07%
2018/07/30	16	89.33	27	88.25	87.00	-11	8,444	-0.13%
2018/07/27	18.2	94.09	18	93.94	94.80	0.2	8,302	0.00%
2018/07/26	70.1	96.39	51	97.08	95.50	19.1	8,334	0.23%
2018/07/25	19	94.46	21	94.46	95.00	-2	8,309	-0.02%
2018/07/24	42	95.36	38	93.78	97.50	4	8,210	0.05%
2018/07/23	9.3	95.61	1	97.00	95.40	8.3	8,261	0.10%
2018/07/20	8	105.44	7	106.50	106.00	1	8,311	0.01%
2018/07/19	6	105.83	17	104.97	106.00	-11	8,467	-0.13%
2018/07/18	14	108.61	8	108.06	106.00	6	8,678	0.07%
2018/07/17	4	110.38	5	110.00	109.00	-1	8,772	-0.01%
2018/07/16	6	112.25	4	111.00	111.50	2	8,796	0.02%
2018/07/13	14.2	111.56	12	111.46	111.00	2.2	8,879	0.02%
2018/07/12	14	109.07	18	108.53	109.00	-4	9,082	-0.04%
2018/07/11	19	106.84	14	106.64	107.50	5	9,147	0.05%
2018/07/10	10	106.20	13	105.88	108.50	-3	9,233	-0.03%
2018/07/09	0	0.00	2	99.60	99.80	-2	9,212	-0.02%
2018/07/06	3	101.33	5	100.00	100.50	-2	9,256	-0.02%
2018/07/05	2	105.25	0	0.00	102.50	2	9,328	0.02%
2018/07/04	5	105.60	8	107.19	106.00	-3	9,329	-0.03%
2018/07/03	48	111.39	23	112.57	108.00	25	9,357	0.27%
2018/07/02	24	116.65	22	116.27	115.00	2	9,356	0.02%
2018/06/29	14	114.54	14	114.82	115.00	0	9,486	0.00%
2018/06/28	71	113.99	68	113.16	112.50	3	9,548	0.03%
2018/06/27	24	114.56	25	115.88	113.00	-1	9,754	-0.01%
2018/06/26	21	113.67	42.3	113.53	116.50	-21.3	10,248	-0.21%
2018/06/25	18	113.72	14	114.29	112.50	4	10,755	0.04%
2018/06/22	24.1	115.21	23	115.54	114.50	1.1	10,980	0.01%
2018/06/21	41.1	116.34	49	116.96	116.00	-7.9	11,036	-0.07%
2018/06/20	24	114.60	21	115.24	115.00	3	11,189	0.03%
2018/06/19	55.1	119.62	49	121.59	118.50	6.1	11,190	0.05%
2018/06/15	105	125.22	131	125.14	124.00	-26	11,180	-0.23%	大買/大賣/
2018/06/14	18	118.53	24	117.48	119.50	-6	10,875	-0.06%
2018/06/13	76	119.28	68	118.28	116.50	8	10,850	0.07%
2018/06/12	38	119.93	56	119.99	119.50	-18	10,953	-0.16%
2018/06/11	20	116.03	17.5	116.17	115.00	2.5	11,011	0.02%
2018/06/08	29.1	117.27	21	116.81	116.50	8.1	11,202	0.07%
2018/06/07	51	118.84	60	118.68	119.50	-9	11,256	-0.08%
2018/06/06	15	113.93	19	114.18	113.50	-4	11,348	-0.04%
2018/06/05	29.1	113.19	30	113.50	112.50	-0.9	11,403	-0.01%
2018/06/04	60.1	113.86	64	113.76	112.00	-3.9	11,779	-0.03%
2018/06/01	38.1	110.60	40	110.89	111.00	-1.9	11,837	-0.02%
2018/05/31	43	110.80	40	110.79	108.00	3	11,845	0.03%
2018/05/30	33	109.97	41	110.61	110.00	-8	11,820	-0.07%
2018/05/29	15.1	114.06	14	115.21	113.00	1.1	11,798	0.01%
2018/05/28	49	115.19	52	114.65	114.50	-3	11,795	-0.03%
2018/05/25	61	109.89	63	110.66	109.50	-2	11,689	-0.02%
2018/05/24	28	109.30	36	108.76	108.50	-8	11,667	-0.07%
2018/05/23	38	106.54	23	106.93	105.50	15	11,716	0.13%
2018/05/22	19	105.79	37	105.80	108.50	-18	12,036	-0.15%
2018/05/21	50	103.93	61	103.29	102.00	-11	11,943	-0.09%
2018/05/18	53	101.03	52	100.83	100.00	1	11,893	0.01%
2018/05/17	102	102.08	44	101.47	103.50	58	11,972	0.48%	大買/
2018/05/16	18	98.86	34	99.28	97.70	-16	11,883	-0.13%
2018/05/15	30	100.83	27	101.70	99.40	3	12,014	0.02%
2018/05/14	64	105.39	60	105.03	105.00	4	12,034	0.03%
2018/05/11	40.5	106.04	24	107.38	104.00	16.5	12,007	0.14%
2018/05/10	52	105.78	57	105.47	106.50	-5	12,029	-0.04%
2018/05/09	104	103.82	104	103.80	101.50	0	12,269	0.00%	大買/大賣/
2018/05/08	16	100.38	22	100.26	102.50	-6	12,364	-0.05%
2018/05/07	8	93.70	8	93.45	93.60	0	12,648	0.00%
2018/05/04	12	94.00	11	94.20	93.30	1	12,664	0.01%
2018/05/03	47	94.57	42	94.72	93.70	5	12,685	0.04%
2018/05/02	14	95.86	15.1	95.40	93.40	-1.1	12,721	-0.01%
2018/04/30	30.1	94.73	33	94.19	95.50	-2.9	12,738	-0.02%
2018/04/27	68	93.31	68	92.63	94.60	0	12,712	0.00%
2018/04/26	22	91.48	26	92.28	86.00	-4	12,537	-0.03%
2018/04/25	68	93.62	65	93.69	93.20	3	12,401	0.02%
2018/04/24	43.2	93.29	58	93.88	92.80	-14.8	12,450	-0.12%
2018/04/23	26	102.35	20	102.38	101.00	6	12,440	0.05%
2018/04/20	8	106.31	10	106.35	107.00	-2	12,725	-0.02%
2018/04/19	21	106.60	11	106.14	106.50	10	12,982	0.08%
2018/04/18	16	104.78	18.2	104.63	103.00	-2.2	12,996	-0.02%
2018/04/17	16	114.19	8	112.44	110.50	8	12,854	0.06%
2018/04/16	22	116.50	40	116.56	116.50	-18	12,848	-0.14%
2018/04/13	38.1	114.15	36	114.25	113.00	2.1	12,822	0.02%
2018/04/12	19	113.82	13	114.42	113.00	6	12,845	0.05%
2018/04/11	29	114.08	33	113.39	112.00	-4	12,946	-0.03%
2018/04/10	8	111.50	12	110.08	109.50	-4	12,923	-0.03%
2018/04/09	45.1	111.55	30	110.03	109.50	15.1	13,137	0.11%
2018/04/03	20	110.38	26	110.21	111.50	-6	13,185	-0.05%
2018/04/02	83	113.51	79	113.19	112.00	4	13,199	0.03%
2018/03/31	68	109.98	75	109.61	111.50	-7	13,198	-0.05%
2018/03/30	93	111.48	94.1	111.06	108.50	-1.1	13,180	-0.01%
2018/03/29	208	109.92	211	109.83	112.50	-3	13,182	-0.02%	大買/大賣/
2018/03/28	163	116.23	124	115.49	111.00	39	12,749	0.31%	大買/大賣/
2018/03/27	114	126.36	81.3	125.76	122.50	32.7	12,415	0.26%	大買/
2018/03/26	67.1	128.82	57	129.22	127.00	10.1	12,329	0.08%
2018/03/23	82.1	127.03	88	126.07	129.50	-5.9	12,339	-0.05%
2018/03/22	37.2	131.66	35	131.57	126.50	2.2	12,311	0.02%
2018/03/21	31.1	134.11	31	133.76	133.00	0.1	12,391	0.00%
2018/03/20	39	132.63	60	132.07	133.00	-21	12,636	-0.17%
2018/03/19	52	135.79	45	135.99	136.00	7	12,912	0.05%
2018/03/16	65.2	137.17	54.2	135.56	135.00	11.1	13,087	0.08%
2018/03/15	110.3	134.34	114	133.64	140.00	-3.8	13,237	-0.03%	大買/大賣/
2018/03/14	99	131.57	100	130.82	130.00	-1	13,536	-0.01%
2018/03/13	108.1	127.81	112	128.53	129.00	-4	13,635	-0.03%	大買/大賣/
2018/03/12	103.1	125.63	98	126.50	128.00	5.1	13,727	0.04%	大買/
2018/03/09	33	120.47	45	120.60	119.50	-12	13,729	-0.09%
2018/03/08	116.1	121.99	110	121.71	122.00	6.1	13,859	0.04%	大買/大賣/
2018/03/07	38	116.99	43	116.66	115.00	-5	13,640	-0.04%
2018/03/06	42	115.06	43	115.43	114.50	-1	13,904	-0.01%
2018/03/05	13	115.00	22	114.73	112.00	-9	14,053	-0.06%
2018/03/02	23.1	116.24	23	116.04	116.00	0.1	14,306	0.00%
2018/03/01	51	114.40	54	114.43	118.50	-3	14,276	-0.02%
2018/02/27	48	116.61	48	115.33	112.00	0	14,247	0.00%
2018/02/26	68	118.25	65	118.02	116.50	3	14,352	0.02%
2018/02/23	74	116.66	84	117.14	117.50	-10	14,460	-0.07%
2018/02/22	176	116.17	138	114.82	115.00	38	14,430	0.26%	大買/大賣/
2018/02/21	0	0.00	58	110.38	110.50	-58	14,112	-0.41%
2018/02/12	15	101.37	20	101.53	100.50	-5	14,286	-0.03%
2018/02/09	61	99.94	61	99.47	98.60	0	14,396	0.00%
2018/02/08	54	103.48	57	103.48	100.50	-3	14,290	-0.02%
2018/02/07	48.2	105.64	48	105.79	105.00	0.2	14,224	0.00%
2018/02/06	97	102.49	96	101.93	99.00	1	14,019	0.01%
2018/02/05	32	109.14	35	109.90	110.00	-3	13,848	-0.02%
2018/02/02	151	117.51	144	117.34	116.00	7	13,743	0.05%	大買/大賣/
2018/02/01	190.1	118.12	183	117.94	117.50	7.1	13,661	0.05%	大買/大賣/
2018/01/31	142	115.12	121	116.19	117.50	21	13,362	0.16%	大買/大賣/
2018/01/30	330.2	116.37	365.1	116.35	116.00	-34.9	13,112	-0.27%	大買/大賣/
2018/01/29	19.1	108.47	7	108.86	107.50	12.1	12,690	0.10%
2018/01/26	81	108.13	89	107.76	109.00	-8	12,872	-0.06%
2018/01/25	45.2	109.24	49	107.50	105.00	-3.8	13,062	-0.03%
2018/01/24	3	105.50	6	106.08	109.50	-3	12,942	-0.02%
2018/01/23	46.2	109.11	39.4	109.17	107.50	6.8	12,861	0.05%
2018/01/22	44.1	110.13	57	109.06	111.00	-12.9	12,785	-0.10%
2018/01/19	3	109.33	13	108.65	110.50	-10	12,690	-0.08%
2018/01/18	34.1	112.68	28	111.57	109.00	6.1	12,583	0.05%
2018/01/17	164	109.14	185	109.11	112.00	-21	12,355	-0.17%	大買/大賣/
2018/01/16	127	110.42	92	109.77	106.00	35	12,140	0.29%	大買/
2018/01/15	27	102.25	77	105.48	108.00	-50	11,728	-0.43%
2018/01/12	28	100.14	29	99.60	98.60	-1	11,453	-0.01%
2018/01/11	61.1	97.87	55	97.83	99.90	6.1	11,369	0.05%
2018/01/10	18.1	92.82	31	94.98	95.60	-12.9	11,267	-0.11%
2018/01/09	33	95.16	25	94.12	94.50	8	11,191	0.07%
2018/01/08	19	98.44	31	98.17	96.50	-12	11,096	-0.11%
2018/01/05	41	99.60	50	100.43	99.00	-9	11,045	-0.08%
2018/01/04	29	98.29	25	98.50	97.90	4	10,933	0.04%
2018/01/03	83.1	97.82	156	98.37	98.00	-72.9	10,840	-0.67%	大賣/
2018/01/02	54	91.87	65	93.66	95.00	-11	10,666	-0.10%