昇達科 (3491)-國泰-台中券商分點個股進出

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

昇達科

(3491)

可現股當沖

股價
300.5
漲跌
▲0.5
漲幅
+0.17%
成交量
567張
產業
上櫃通信網路類股
543人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

昇達科 (3491)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	5	303.70	8.2	305.08	300.50	-3.2	1,556	-0.20%
2024/11/21	2	295.25	2	298.48	300.00	0	1,571	0.00%
2024/11/20	3.1	295.53	2	294.25	293.00	1.1	1,604	0.07%
2024/11/19	1.2	289.28	19.1	291.32	299.00	-17.8	1,633	-1.09%
2024/11/18	23.4	281.32	12.1	280.32	278.50	11.2	1,665	0.67%
2024/11/15	8.6	296.04	2	293.50	293.50	6.6	1,735	0.38%
2024/11/14	5.1	302.60	14.1	305.56	302.00	-8.9	1,758	-0.51%
2024/11/13	2.1	293.56	3	295.50	298.00	-0.9	1,770	-0.05%
2024/11/12	7.5	297.81	0	0.00	295.50	7.5	1,787	0.42%
2024/11/11	42.3	298.25	8	299.63	303.50	34.3	1,803	1.90%
2024/11/08	2.3	312.26	1	316.00	310.00	1.3	1,794	0.07%
2024/11/07	16.3	315.97	14.1	318.09	312.00	2.2	1,819	0.12%
2024/11/06	1.1	308.64	2.1	310.74	310.50	-1	1,832	-0.06%
2024/11/05	1.3	307.46	0	0.00	306.00	1.3	1,847	0.07%
2024/11/04	0.2	304.85	0	0.00	303.00	0.2	1,897	0.01%
2024/11/01	3.1	304.39	1	307.50	307.00	2.1	1,925	0.11%
2024/10/30	0.1	307.89	3.2	308.31	306.50	-3	1,969	-0.15%
2024/10/29	1	305.46	0	0.00	302.50	1	2,032	0.05%
2024/10/28	6	304.67	4	307.75	304.00	2	2,081	0.10%
2024/10/25	1	308.00	4.7	309.42	307.50	-3.7	2,096	-0.17%
2024/10/24	12.6	308.62	3	306.67	303.50	9.6	2,121	0.45%
2024/10/23	8.1	317.50	14.1	317.11	319.00	-6	2,138	-0.28%
2024/10/22	5.2	306.08	1	313.00	306.00	4.2	2,108	0.20%
2024/10/21	0.2	306.85	3	310.98	309.00	-2.8	2,118	-0.13%
2024/10/18	13.7	305.25	2.1	303.95	306.50	11.6	2,186	0.53%
2024/10/17	21.2	314.91	4.1	313.95	313.50	17.1	2,185	0.78%
2024/10/16	15.1	321.78	14.2	322.84	319.50	0.9	2,210	0.04%
2024/10/15	14.2	320.43	28.1	320.57	319.00	-13.9	2,193	-0.63%
2024/10/14	12.1	308.58	10	317.10	306.00	2.1	2,172	0.10%
2024/10/11	22.2	308.03	7.1	307.39	306.50	15.1	2,167	0.70%
2024/10/09	32	317.84	2.3	322.69	316.00	29.7	2,155	1.38%
2024/10/08	4.1	325.00	5	329.60	322.50	-1	2,150	-0.04%
2024/10/07	16	326.03	22	325.84	321.00	-6	2,199	-0.27%
2024/10/04	10.1	319.67	1	319.50	320.00	9.1	2,211	0.41%
2024/10/01	8	323.44	2	329.50	323.00	6	2,218	0.27%
2024/09/30	5.1	324.01	0	0.00	324.50	5.1	2,240	0.23%
2024/09/27	20.3	336.57	3	334.21	330.50	17.3	2,273	0.76%
2024/09/26	15.3	341.83	7	345.29	341.00	8.3	2,346	0.35%
2024/09/25	30.4	348.01	8	349.75	344.50	22.4	2,401	0.93%
2024/09/24	19.2	344.01	12.2	347.56	347.50	7	2,379	0.29%
2024/09/23	35	351.33	9	356.72	347.00	26	2,369	1.10%
2024/09/20	20	350.85	29.1	354.29	353.50	-9.1	2,362	-0.38%
2024/09/19	13.2	325.99	28.2	335.85	337.50	-15	2,292	-0.65%
2024/09/18	13	315.77	12.1	319.78	320.00	0.9	2,262	0.04%
2024/09/16	12.2	318.63	3	316.33	316.00	9.2	2,260	0.41%
2024/09/13	11	323.36	10	322.00	322.50	1	2,265	0.04%
2024/09/12	13.5	327.57	6	331.67	319.50	7.5	2,269	0.33%
2024/09/11	25.1	326.51	13.2	327.29	325.00	11.8	2,289	0.52%
2024/09/10	22.1	321.77	4.3	325.66	319.50	17.8	2,267	0.78%
2024/09/09	30	324.50	18	327.97	324.50	12	2,271	0.53%
2024/09/06	26.1	335.01	10	334.20	333.50	16.1	2,275	0.71%
2024/09/05	7.7	339.07	32	339.97	340.50	-24.3	2,293	-1.06%
2024/09/04	49.3	334.22	21	339.76	330.00	28.3	2,289	1.24%
2024/09/03	21.1	348.22	1	344.50	345.00	20.1	2,277	0.88%
2024/09/02	17.1	354.23	38.2	358.31	353.50	-21	2,259	-0.93%
2024/08/30	21	347.64	11.1	352.45	349.00	10	2,221	0.45%
2024/08/29	46.1	351.28	58.2	351.26	352.00	-12.1	2,179	-0.56%
2024/08/28	24	334.92	9	338.39	336.00	15	2,086	0.72%
2024/08/27	23	335.46	41	332.99	338.00	-18	2,059	-0.88%
2024/08/26	11	326.32	6	329.33	325.00	5	2,064	0.24%
2024/08/23	3.2	322.89	18.1	327.79	330.50	-14.9	2,064	-0.72%
2024/08/22	20.2	324.77	14	323.87	319.00	6.1	2,055	0.30%
2024/08/21	39.4	333.68	18.2	337.05	332.00	21.1	2,105	1.00%
2024/08/20	29.1	337.77	12.1	339.88	339.00	17	2,146	0.79%
2024/08/19	16.1	327.53	37.2	330.78	341.50	-21.1	2,180	-0.97%
2024/08/16	26.1	316.37	11.1	318.64	314.50	15	2,202	0.68%
2024/08/15	11.2	310.63	20.1	315.35	315.50	-8.9	2,259	-0.39%
2024/08/14	28.1	314.67	6	313.42	309.50	22.1	2,256	0.98%
2024/08/13	13.3	312.47	13.2	314.92	313.00	0.1	2,269	0.00%
2024/08/12	20	304.33	32	306.77	309.50	-12	2,286	-0.52%
2024/08/09	32	306.58	23	302.52	300.00	9	2,324	0.39%
2024/08/08	14	290.12	18.2	301.05	302.00	-4.2	2,316	-0.18%
2024/08/07	1.1	267.90	21.1	286.63	288.00	-20	2,302	-0.87%
2024/08/06	15.1	261.96	6.3	263.36	264.00	8.8	2,310	0.38%
2024/08/05	18.4	271.67	18.2	272.12	269.50	0.2	2,327	0.01%
2024/08/02	27	304.61	23.1	311.12	299.00	4	2,350	0.17%
2024/08/01	44.1	314.18	23	313.13	307.50	21.1	2,330	0.90%
2024/07/31	33.2	316.88	49.1	321.91	322.00	-15.9	2,279	-0.70%
2024/07/30	7	303.36	32.1	310.61	315.00	-25.1	2,255	-1.11%
2024/07/29	27	309.30	19	312.16	304.00	8	2,282	0.35%
2024/07/26	36.2	304.91	42.2	301.95	307.00	-6	2,328	-0.26%
2024/07/23	0.1	300.50	11.1	299.37	298.50	-11	2,331	-0.47%
2024/07/22	15.1	294.26	12	297.21	290.50	3.1	2,367	0.13%
2024/07/19	50	313.69	32.1	314.15	300.00	17.9	2,473	0.72%
2024/07/18	11	305.05	13.3	311.38	311.50	-2.3	2,590	-0.09%
2024/07/17	4.2	309.42	35.6	305.87	310.00	-31.4	2,607	-1.20%
2024/07/16	5	289.00	12.1	292.49	293.50	-7.1	2,602	-0.27%
2024/07/15	5.1	285.30	7.6	287.81	290.00	-2.5	2,660	-0.09%
2024/07/12	25.3	291.22	2.1	291.33	291.00	23.2	2,705	0.86%
2024/07/11	4.1	295.67	9	300.44	299.50	-4.9	2,769	-0.18%
2024/07/10	12.1	296.55	2	297.00	295.00	10.1	2,765	0.36%
2024/07/09	29.1	308.18	15.1	313.05	303.00	14	2,789	0.50%
2024/07/08	12	306.48	22.8	306.19	306.50	-10.8	2,741	-0.39%
2024/07/05	7.1	299.06	13.1	302.08	300.00	-6.1	2,720	-0.22%
2024/07/04	25.1	296.60	31	295.21	296.50	-5.9	2,706	-0.22%
2024/07/03	35.6	293.60	9.1	295.37	286.50	26.6	2,718	0.98%
2024/07/02	32.2	315.35	31.2	317.61	305.50	1	2,697	0.04%
2024/07/01	17.5	301.54	50.2	299.77	308.00	-32.7	2,619	-1.25%
2024/06/28	8.1	287.89	6.5	289.00	289.00	1.6	2,589	0.06%
2024/06/27	6	285.92	6.1	290.63	288.00	-0.1	2,620	0.00%
2024/06/26	25	293.22	7.1	294.39	287.50	18	2,607	0.69%
2024/06/25	20.2	288.87	22	292.09	293.00	-1.9	2,587	-0.07%
2024/06/24	1.1	291.98	6.6	291.67	293.00	-5.6	2,567	-0.22%
2024/06/21	3.3	288.43	8.1	292.87	291.00	-4.9	2,561	-0.19%
2024/06/20	10.1	284.53	7	284.14	286.00	3.1	2,546	0.12%
2024/06/19	8.3	286.17	2.1	287.46	286.00	6.2	2,532	0.24%
2024/06/18	8	291.56	11.1	293.91	290.00	-3.1	2,521	-0.12%
2024/06/17	13.4	284.92	3.1	285.94	282.00	10.3	2,494	0.41%
2024/06/14	23	291.35	13	294.65	294.00	10	2,473	0.41%
2024/06/13	12	295.46	13.1	298.96	300.00	-1.1	2,458	-0.04%
2024/06/12	20	284.92	20.1	290.05	289.00	-0.1	2,445	0.00%
2024/06/11	14.3	271.32	10.1	277.89	281.50	4.2	2,455	0.17%
2024/06/07	21.5	298.53	28	297.96	278.50	-6.5	2,445	-0.27%
2024/06/06	1	296.47	0.1	295.96	298.50	0.9	2,434	0.04%
2024/06/05	4	290.76	2.1	295.72	292.50	2	2,465	0.08%
2024/06/04	11	288.41	2	289.50	288.50	9	2,497	0.36%
2024/06/03	9.2	292.16	13.1	292.33	293.00	-3.9	2,555	-0.15%
2024/05/31	0.1	286.88	13.1	280.84	287.00	-13	2,553	-0.51%
2024/05/30	13.7	270.46	0.1	274.00	267.50	13.6	2,574	0.53%
2024/05/29	6	282.08	0.1	286.10	281.00	5.9	2,547	0.23%
2024/05/28	7.2	283.13	3.5	286.64	285.00	3.7	2,536	0.14%
2024/05/27	63.6	285.77	32.1	287.08	286.00	31.5	2,533	1.24%
2024/05/24	24.1	280.23	30.8	282.55	290.00	-6.7	2,446	-0.27%
2024/05/23	35.1	272.30	39	273.55	271.00	-4	2,379	-0.17%
2024/05/22	53.1	259.17	45.5	260.78	261.00	7.6	2,312	0.33%
2024/05/21	12.3	244.33	54.9	244.63	250.50	-42.6	2,198	-1.94%
2024/05/20	23.2	226.50	7	226.71	228.00	16.2	2,113	0.76%
2024/05/17	12.1	222.35	15.9	228.97	230.00	-3.8	2,096	-0.18%
2024/05/16	8	224.44	22	226.89	225.50	-14	2,069	-0.68%
2024/05/15	15.1	223.30	43.6	222.23	222.00	-28.5	2,032	-1.40%
2024/05/14	1.1	212.59	17.2	213.68	214.50	-16.1	1,977	-0.82%
2024/05/13	20.2	208.39	11.8	207.80	207.50	8.4	1,957	0.43%
2024/05/10	25	210.24	12.1	210.88	213.00	13	1,942	0.67%
2024/05/09	16.1	215.09	20.5	214.78	213.00	-4.4	1,912	-0.23%
2024/05/08	24.2	205.08	25.1	205.46	207.00	-0.9	1,842	-0.05%
2024/05/07	7.1	204.00	27.4	204.66	205.50	-20.4	1,790	-1.14%
2024/05/06	14	199.46	8.1	200.19	201.50	5.9	1,763	0.34%
2024/05/03	5	200.30	5.1	201.50	200.00	-0.1	1,753	0.00%
2024/05/02	15.1	199.60	33.2	202.55	198.50	-18.2	1,720	-1.05%
2024/04/30	17.5	197.83	37.7	199.98	198.00	-20.3	1,673	-1.21%
2024/04/29	32.2	194.93	5.1	192.33	193.00	27.1	1,596	1.70%
2024/04/26	33.4	195.40	22.6	197.05	197.50	10.8	1,546	0.70%
2024/04/25	32.1	198.23	28.4	197.64	197.00	3.8	1,503	0.25%
2024/04/24	37	189.62	66.7	191.44	196.50	-29.7	1,393	-2.13%
2024/04/23	31	180.92	44.1	180.45	179.50	-13	1,200	-1.09%
2024/04/22	30.2	179.72	5	177.90	179.50	25.2	1,154	2.18%
2024/04/19	31.2	179.79	30.5	178.80	182.50	0.7	1,113	0.06%
2024/04/18	16.7	178.32	12.1	184.95	180.50	4.6	1,046	0.44%
2024/04/17	21.1	181.31	45.9	179.50	180.50	-24.8	976	-2.54%
2024/04/16	7.1	169.23	5.1	167.76	171.00	2	887	0.23%
2024/04/15	4	171.50	15	173.20	170.50	-11	874	-1.26%
2024/04/12	1	169.99	2.1	170.20	168.50	-1.1	840	-0.13%
2024/04/11	0	0.00	2	165.00	167.50	-2	831	-0.24%
2024/04/10	2	165.75	2	167.50	167.50	0	839	0.00%
2024/04/09	17.1	165.20	0.2	163.81	166.50	17	836	2.03%
2024/04/08	1	171.47	6	171.83	172.00	-5	808	-0.62%
2024/04/03	2	168.25	8.4	168.15	168.00	-6.3	787	-0.80%
2024/04/02	5	167.70	11	171.27	170.00	-6	781	-0.77%
2024/04/01	2.6	164.92	33.1	166.37	169.50	-30.5	749	-4.07%
2024/03/29	0	159.00	2	157.75	158.00	-2	711	-0.28%
2024/03/28	1	158.00	0	0.00	157.50	1	713	0.14%
2024/03/26	1	157.02	1.2	157.17	158.00	-0.2	713	-0.03%
2024/03/25	0	161.00	0	0.00	161.00	0	713	0.00%
2024/03/22	0	159.25	1.1	159.97	161.00	-1	715	-0.15%
2024/03/21	2.1	158.79	2.4	159.86	158.50	-0.3	721	-0.04%
2024/03/20	5.1	161.20	8.3	162.79	160.00	-3.2	746	-0.42%
2024/03/19	0	156.50	1.4	157.22	157.50	-1.4	741	-0.18%
2024/03/18	2.4	155.33	12	156.38	156.50	-9.6	754	-1.28%
2024/03/15	7	151.29	6	151.25	151.50	1	758	0.14%
2024/03/14	41.6	152.16	2	149.50	149.50	39.6	777	5.09%
2024/03/12	3	160.50	2.1	161.95	161.00	1	795	0.12%
2024/03/11	0	157.25	0	156.50	156.50	0	796	0.00%
2024/03/08	17.2	160.43	4	160.38	156.00	13.2	796	1.66%
2024/03/07	23.1	168.07	11	167.60	166.00	12.1	777	1.55%
2024/03/06	8	171.56	29.3	170.93	172.00	-21.2	747	-2.84%
2024/03/05	2	166.00	8	166.00	164.50	-6	695	-0.86%
2024/03/04	13	164.81	13	166.11	164.00	0	693	0.00%
2024/03/01	1	161.50	1	163.50	162.00	0	669	0.00%
2024/02/29	0	0.00	1	160.00	161.00	-1	674	-0.15%
2024/02/27	3.5	161.29	16	163.03	160.50	-12.5	678	-1.84%
2024/02/26	0.1	161.50	1.1	161.50	161.50	-1.1	682	-0.15%
2024/02/23	5	162.20	1	161.00	161.00	4	711	0.56%
2024/02/22	0.1	162.50	6	162.67	163.00	-5.9	741	-0.80%
2024/02/21	2	158.75	0	160.00	159.00	2	756	0.26%
2024/02/20	3.6	161.42	0	0.00	161.00	3.6	764	0.47%
2024/02/19	0	0.00	1	162.00	161.00	-1	773	-0.13%
2024/02/16	0	0.00	3	160.50	160.50	-3	777	-0.39%
2024/02/15	0	157.50	0.3	158.00	157.50	-0.3	778	-0.04%
2024/02/05	0	0.00	1	157.50	157.50	-1	787	-0.13%
2024/02/02	1.1	157.51	0.7	157.36	157.50	0.4	811	0.05%
2024/02/01	3	159.00	4	160.75	157.00	-1	860	-0.11%
2024/01/31	2	155.50	2	157.75	157.00	0	872	0.00%
2024/01/30	7	157.14	0	0.00	157.00	7	884	0.79%
2024/01/29	0	0.00	2	158.25	159.00	-2	910	-0.22%
2024/01/26	4	159.25	0	0.00	158.00	4	945	0.42%
2024/01/25	8	162.13	8	162.19	161.00	0	1,009	0.00%
2024/01/24	1	161.50	1.1	162.95	162.50	-0.1	1,045	-0.01%
2024/01/23	1	162.49	5	162.70	163.00	-4	1,246	-0.32%
2024/01/22	0	0.00	7.2	160.29	161.00	-7.2	1,279	-0.56%
2024/01/19	0	0.00	2	156.75	156.50	-2	1,341	-0.15%
2024/01/18	3	153.34	0	0.00	154.50	3	1,449	0.21%
2024/01/17	18	158.06	0	0.00	156.00	18	1,474	1.22%
2024/01/16	3	161.50	0	0.00	162.00	3	1,500	0.20%
2024/01/15	1	161.50	2	161.50	162.00	-1	1,514	-0.07%
2024/01/12	0	0.00	2	161.00	161.00	-2	1,531	-0.13%
2024/01/11	2	160.00	2	160.00	160.00	0	1,579	0.00%
2024/01/10	0	0.00	2	161.50	161.00	-2	1,632	-0.12%
2024/01/09	1	161.00	0	0.00	161.50	1	1,696	0.06%
2024/01/08	1	161.00	3	162.83	162.00	-2	1,812	-0.11%
2024/01/05	2	159.75	12.1	160.46	162.00	-10.1	1,855	-0.54%
2024/01/04	1.1	158.84	0	0.00	157.50	1.1	1,866	0.06%
2024/01/03	5.1	158.00	3	158.83	157.50	2.1	1,894	0.11%
2024/01/02	1	161.00	0	0.00	161.00	1	1,886	0.05%
2023/12/29	2	163.00	9	164.67	162.50	-7	1,895	-0.37%
2023/12/28	3	161.50	0	0.00	162.50	3	1,896	0.16%
2023/12/27	2	161.75	0	0.00	163.00	2	1,911	0.10%
2023/12/26	3	162.00	3	162.50	162.00	0	1,917	0.00%
2023/12/25	4.1	162.00	4	162.38	162.00	0.1	1,929	0.01%
2023/12/22	4	162.38	2	164.75	162.50	2	1,964	0.10%
2023/12/21	0	0.00	5	163.10	163.00	-5	2,009	-0.25%
2023/12/20	1	162.00	0	0.00	162.00	1	2,126	0.05%
2023/12/19	4.1	161.49	6.5	161.27	161.50	-2.4	2,144	-0.11%
2023/12/18	9	162.50	4	162.88	162.50	5	2,147	0.23%
2023/12/15	14	164.50	1.2	166.11	163.50	12.8	2,153	0.59%
2023/12/14	19	168.89	13.1	169.14	166.00	6	2,162	0.28%
2023/12/13	4	168.88	11	168.55	169.00	-7	2,192	-0.32%
2023/12/12	2.5	168.09	3	168.17	168.00	-0.5	2,195	-0.02%
2023/12/11	14	166.18	9	165.56	166.00	5	2,184	0.23%
2023/12/08	7	167.43	13.5	168.33	167.00	-6.5	2,174	-0.30%
2023/12/07	32.5	168.93	46	168.44	166.00	-13.5	2,149	-0.63%
2023/12/06	3	162.17	2	162.82	163.00	1	2,102	0.05%
2023/12/05	6	162.92	1	163.00	162.50	5	2,098	0.24%
2023/12/04	4	167.50	2	169.25	166.00	2	2,095	0.10%
2023/12/01	11	165.27	4	165.00	165.00	7	2,081	0.34%
2023/11/30	8	165.44	3	167.17	164.50	5	2,079	0.24%
2023/11/29	10.1	166.00	0	0.00	166.50	10.1	2,073	0.49%
2023/11/28	0	0.00	3.1	164.98	166.00	-3.1	2,076	-0.15%
2023/11/27	3.1	164.81	9.1	165.06	163.00	-6	2,087	-0.29%
2023/11/24	1.1	163.56	0	0.00	163.50	1.1	2,123	0.05%
2023/11/22	20.1	164.35	8	165.00	163.50	12.1	2,122	0.57%
2023/11/21	12	168.00	14	169.11	167.00	-2	2,098	-0.10%
2023/11/20	12	166.96	5	166.10	165.50	7	2,074	0.34%
2023/11/17	0	0.00	4	168.13	169.00	-4	2,046	-0.20%
2023/11/16	3	163.50	1	164.00	167.00	2	2,037	0.10%
2023/11/15	12.2	165.66	0	0.00	164.50	12.2	2,036	0.60%
2023/11/14	2	165.50	1	165.00	166.50	1	2,027	0.05%
2023/11/13	11	165.45	1	164.50	166.00	10	2,018	0.50%
2023/11/10	8.6	162.83	5	163.00	161.00	3.6	2,007	0.18%
2023/11/09	8.2	165.86	2.2	165.43	166.00	6	1,982	0.30%
2023/11/08	2	171.25	1	172.47	170.50	1	1,934	0.05%
2023/11/07	4	171.00	8	172.56	171.50	-4	1,919	-0.21%
2023/11/06	9	168.72	3	171.50	171.00	6	1,910	0.31%
2023/11/03	10	171.60	3	172.83	171.00	7	1,890	0.37%
2023/11/02	1.3	172.20	40.5	172.49	173.50	-39.2	1,866	-2.10%
2023/11/01	15.1	167.16	10	167.34	166.00	5	1,803	0.28%
2023/10/31	52.9	173.11	40.1	174.22	168.50	12.8	1,760	0.73%
2023/10/30	11.1	169.10	5.1	168.90	169.50	6	1,572	0.38%
2023/10/27	16.1	170.09	11.4	170.97	169.00	4.7	1,579	0.30%
2023/10/26	95.3	170.47	87	170.05	168.50	8.3	1,522	0.55%
2023/10/25	4	169.13	1	169.53	168.50	3	1,415	0.21%
2023/10/24	4.2	167.27	3.1	170.66	171.50	1.1	1,391	0.08%
2023/10/23	3	165.51	1	167.50	166.50	2	1,356	0.15%
2023/10/20	7	162.79	2.1	164.45	164.00	4.9	1,344	0.36%
2023/10/19	14.5	167.69	6	168.50	167.00	8.5	1,333	0.64%
2023/10/18	9.4	170.01	5.1	171.12	171.00	4.3	1,285	0.33%
2023/10/17	17.1	171.39	16.5	173.01	170.50	0.6	1,231	0.05%
2023/10/16	54	171.58	77.8	172.05	169.00	-23.8	1,175	-2.02%
2023/10/13	8	165.63	23.2	165.79	166.00	-15.1	1,069	-1.41%
2023/10/12	2	159.50	3	161.00	160.50	-1	1,028	-0.10%
2023/10/11	5	157.00	5.1	158.16	158.00	-0.1	1,014	-0.01%
2023/10/06	0.1	157.41	0	0.00	157.00	0.1	992	0.01%
2023/10/05	3.1	157.48	0	0.00	156.00	3.1	997	0.31%
2023/10/04	2	154.25	2.1	156.64	156.50	-0.1	1,011	-0.01%
2023/10/03	7	157.43	2	158.50	155.50	5	1,020	0.49%
2023/10/02	2	158.50	6	158.58	159.00	-4	1,011	-0.40%
2023/09/28	5.1	155.81	3	155.33	154.50	2.1	1,018	0.21%
2023/09/27	31.1	158.27	11.2	156.90	156.50	19.9	1,015	1.96%
2023/09/26	24.1	164.72	7.4	163.16	162.50	16.7	993	1.68%
2023/09/25	25	166.10	64.4	167.14	169.50	-39.4	961	-4.10%
2023/09/22	2.2	151.36	15	157.20	158.50	-12.8	864	-1.49%
2023/09/21	13	153.12	0	0.00	153.00	13	877	1.48%
2023/09/20	0	0.00	8	157.00	156.00	-8	899	-0.89%
2023/09/19	10	154.20	3	153.33	154.50	7	917	0.76%
2023/09/18	33.2	157.54	39	158.95	155.50	-5.8	926	-0.62%
2023/09/15	4.2	155.26	6	155.00	153.50	-1.8	870	-0.21%
2023/09/14	2	153.00	0	0.00	153.00	2	858	0.23%
2023/09/13	2	153.25	3	153.83	154.00	-1	858	-0.12%
2023/09/12	0.6	153.50	4	153.50	151.50	-3.4	867	-0.39%
2023/09/11	7	147.71	1	147.50	149.50	6	876	0.68%
2023/09/08	5	149.80	2	149.75	149.50	3	869	0.35%
2023/09/07	10	150.70	4	151.13	149.50	6	867	0.69%
2023/09/06	0.2	155.50	1	154.50	153.50	-0.9	878	-0.10%
2023/09/05	3	153.17	0.1	153.66	153.50	2.9	873	0.33%
2023/09/04	0	0.00	1	155.50	156.00	-1	875	-0.11%
2023/09/01	6.4	155.30	1	155.50	153.50	5.4	874	0.61%
2023/08/31	4	157.00	4	157.25	157.00	0	882	0.00%
2023/08/30	11	157.50	15	157.86	156.00	-4	869	-0.46%
2023/08/29	1	150.51	18	151.33	152.50	-17	831	-2.04%
2023/08/28	0.3	151.50	3	149.67	149.00	-2.8	826	-0.33%
2023/08/25	0.8	149.83	0	0.00	147.50	0.8	824	0.09%
2023/08/24	3	146.99	2.1	148.00	146.50	0.9	831	0.11%
2023/08/23	11.1	143.46	0	0.00	144.00	11.1	840	1.32%
2023/08/22	1.1	144.96	0	0.00	144.00	1.1	863	0.12%
2023/08/21	2.1	145.07	19	145.60	145.00	-16.9	875	-1.93%
2023/08/18	1.1	138.60	0	0.00	138.50	1.1	887	0.12%
2023/08/17	1	142.00	1	142.00	142.00	0	917	0.00%
2023/08/16	1.1	136.19	1.1	139.82	141.00	0	950	0.00%
2023/08/14	2	137.00	1	140.50	136.50	1	1,019	0.10%
2023/08/10	1.1	136.19	15	136.07	136.50	-13.9	1,029	-1.35%
2023/08/09	1	138.02	2	140.00	138.00	-1	1,028	-0.10%
2023/08/08	10.5	143.35	2	141.75	141.00	8.5	1,024	0.83%
2023/08/07	6	147.25	0	0.00	146.50	6	1,029	0.58%
2023/08/04	0.1	149.98	0	0.00	149.00	0.1	1,036	0.01%
2023/08/02	5	147.80	2	148.00	148.00	3	1,046	0.29%
2023/08/01	25	155.76	11	156.32	154.00	14	1,041	1.35%
2023/07/31	10	146.00	1.1	148.68	145.50	8.9	1,005	0.89%
2023/07/28	2.2	146.32	2	146.00	146.00	0.2	1,007	0.02%
2023/07/27	1.2	145.75	2	145.78	147.50	-0.8	1,027	-0.08%
2023/07/26	13	148.83	0.1	151.50	147.00	12.9	1,048	1.23%
2023/07/25	4.1	150.64	1	150.50	150.50	3.1	1,066	0.29%
2023/07/24	0	152.79	1	153.50	153.50	-1	1,073	-0.09%
2023/07/21	4	150.38	3.2	151.44	151.50	0.8	1,084	0.07%
2023/07/20	1	152.00	2	151.00	151.00	-1	1,113	-0.09%
2023/07/19	4	150.50	0.1	152.00	150.50	3.9	1,130	0.35%
2023/07/18	9	152.94	6	152.58	152.00	3	1,164	0.26%
2023/07/17	1.4	156.45	9.1	157.66	156.50	-7.8	1,182	-0.66%
2023/07/14	3.2	154.67	3	155.17	155.00	0.2	1,205	0.02%
2023/07/13	3.1	154.02	5	155.69	152.50	-1.9	1,269	-0.15%
2023/07/12	8.4	152.59	7.1	152.01	151.50	1.3	1,378	0.09%
2023/07/11	6.8	154.04	12.7	152.31	154.50	-6	1,399	-0.43%
2023/07/10	7.6	156.55	6	155.25	155.50	1.6	1,455	0.11%
2023/07/07	12.1	159.04	3.1	158.03	161.00	9.1	1,530	0.59%
2023/07/06	8.2	161.96	1.1	161.30	160.50	7.1	1,555	0.45%
2023/07/05	6.3	165.69	0	0.00	164.50	6.3	1,587	0.40%
2023/07/04	9.1	165.12	4	165.88	166.50	5.1	1,626	0.31%
2023/07/03	8.1	163.91	6	166.17	167.50	2.1	1,708	0.12%
2023/06/30	26.1	164.54	6.1	164.17	164.50	20	2,067	0.97%
2023/06/29	5.2	167.95	24	169.27	168.50	-18.8	2,118	-0.89%
2023/06/28	42.1	167.16	25	169.38	163.50	17.1	2,099	0.82%
2023/06/27	8.5	168.24	5	169.20	167.00	3.5	2,113	0.17%
2023/06/26	14.6	165.66	14.1	165.37	166.00	0.5	2,173	0.02%
2023/06/21	1.6	162.32	0	0.00	161.50	1.6	2,230	0.07%
2023/06/20	5.4	160.35	0	0.00	160.00	5.4	2,493	0.22%
2023/06/19	2	162.50	1	162.50	162.00	1	2,582	0.04%
2023/06/16	8.1	160.56	2	162.75	163.50	6.1	2,613	0.23%
2023/06/15	7.2	158.68	3	159.83	162.00	4.2	2,626	0.16%
2023/06/14	24	162.17	1.3	162.35	162.00	22.7	2,663	0.85%
2023/06/13	1	164.00	0	0.00	163.50	1	2,725	0.04%
2023/06/12	8.3	164.13	5.6	164.23	164.00	2.7	2,911	0.09%
2023/06/09	1.1	169.97	1	170.50	169.50	0.1	3,014	0.00%
2023/06/08	3.2	170.97	1	169.50	169.50	2.2	3,223	0.07%
2023/06/07	1.1	169.57	4	170.51	171.00	-3	3,461	-0.09%
2023/06/06	14.8	169.26	17	169.50	168.50	-2.2	3,643	-0.06%
2023/06/05	0	173.19	1.4	173.79	174.00	-1.4	3,723	-0.04%
2023/06/02	3	173.00	1.1	173.95	172.50	1.9	3,764	0.05%
2023/06/01	1.1	173.01	2	174.00	173.50	-0.9	3,826	-0.02%
2023/05/31	0	173.50	0	0.00	173.50	0	3,849	0.00%
2023/05/30	4.6	173.87	0	0.00	172.50	4.6	3,898	0.12%
2023/05/29	1.1	175.91	3	175.00	176.50	-1.9	4,025	-0.05%
2023/05/26	4	170.25	3	172.83	170.00	1	4,130	0.02%
2023/05/25	11	172.64	6	173.67	172.00	5	4,141	0.12%
2023/05/24	8	172.32	1	172.50	173.50	7	4,144	0.17%
2023/05/23	8.1	175.82	9	176.89	176.00	-0.9	4,181	-0.02%
2023/05/22	5.4	173.73	15	174.07	172.00	-9.6	4,164	-0.23%
2023/05/19	19.6	171.73	11	169.22	171.50	8.6	4,139	0.21%
2023/05/18	3	167.67	3.2	167.33	165.50	-0.2	4,094	0.00%
2023/05/17	6.1	163.84	0	0.00	165.00	6.1	4,078	0.15%
2023/05/16	4.1	165.96	5	163.20	162.50	-0.9	4,095	-0.02%
2023/05/15	0	0.00	1	161.50	162.00	-1	4,126	-0.02%
2023/05/12	0	159.24	0	0.00	161.50	0	4,136	0.00%
2023/05/11	11.2	159.86	3	158.33	158.00	8.2	4,145	0.20%
2023/05/10	4.1	163.75	5	165.80	163.00	-1	4,139	-0.02%
2023/05/09	6.2	161.65	1	162.00	163.00	5.2	4,131	0.13%
2023/05/08	2.2	166.18	1	166.50	165.50	1.2	4,127	0.03%
2023/05/05	4.1	164.51	3	165.00	164.00	1.1	4,142	0.03%
2023/05/04	1	163.96	0	0.00	164.00	1	4,158	0.02%
2023/05/03	6	160.09	1	160.00	160.50	5	4,158	0.12%
2023/05/02	7.1	166.58	1	165.50	165.00	6.1	4,156	0.15%
2023/04/28	2	161.75	2	162.75	165.50	0	4,148	0.00%
2023/04/27	4	159.00	3	160.50	159.50	1	4,127	0.02%
2023/04/26	13	159.54	2	159.25	161.00	11	4,114	0.27%
2023/04/25	18	163.42	2.4	161.00	161.50	15.6	4,100	0.38%
2023/04/24	3	165.85	10	166.50	167.50	-7	4,072	-0.17%
2023/04/21	12.3	167.56	9.2	167.11	166.00	3.1	4,060	0.08%
2023/04/20	13.9	174.07	2	172.50	172.00	11.9	4,022	0.30%
2023/04/19	12.1	178.78	3.2	178.69	177.00	8.9	4,002	0.22%
2023/04/18	15.2	183.06	12	185.33	180.50	3.1	3,973	0.08%
2023/04/17	110.2	185.28	97	184.07	181.00	13.2	3,910	0.34%	大買/
2023/04/14	19.1	176.92	4	176.63	177.00	15.1	3,800	0.40%
2023/04/13	40.1	179.29	13	178.15	176.00	27.1	3,775	0.72%
2023/04/12	34.1	186.47	37	185.23	185.50	-2.9	3,699	-0.08%
2023/04/11	20	181.62	7	181.14	183.00	13	3,611	0.36%
2023/04/10	2	181.72	8.1	181.12	181.50	-6.1	3,589	-0.17%
2023/04/07	6.1	180.80	5.1	180.61	179.50	1	3,559	0.03%
2023/04/06	19	178.21	37.2	177.38	178.50	-18.2	3,554	-0.51%
2023/03/31	124.3	183.18	131.3	181.26	175.00	-7	3,468	-0.20%	大買/大賣/
2023/03/30	25.2	173.28	47.1	173.76	175.00	-21.9	3,112	-0.70%
2023/03/29	3.1	167.00	4	166.75	166.00	-0.9	3,048	-0.03%
2023/03/28	7	166.79	7	168.07	167.50	0	3,054	0.00%
2023/03/27	39.3	168.87	28.1	169.77	172.00	11.2	3,031	0.37%
2023/03/24	30.8	174.82	13	174.96	173.50	17.7	2,968	0.60%
2023/03/23	56.1	176.16	69	175.99	173.00	-12.9	2,888	-0.45%
2023/03/22	17	167.84	22.5	169.14	170.00	-5.5	2,630	-0.21%
2023/03/21	1.1	160.64	3	162.32	162.50	-1.9	2,556	-0.08%
2023/03/20	0	161.50	5	162.80	162.00	-5	2,536	-0.20%
2023/03/17	24	162.54	7.5	162.10	161.50	16.5	2,545	0.65%
2023/03/16	17	164.97	24	164.79	162.50	-7	2,514	-0.28%
2023/03/15	53	172.30	47.2	170.14	166.00	5.8	2,548	0.23%
2023/03/14	67	170.49	59.4	169.90	168.00	7.6	2,442	0.31%
2023/03/13	48.4	168.36	69.5	169.26	173.00	-21	2,377	-0.88%
2023/03/10	54.1	168.81	33.1	166.61	164.00	21.1	2,257	0.93%
2023/03/09	29	165.12	58	168.55	173.50	-29	2,112	-1.37%
2023/03/08	19	157.42	40.1	157.65	158.00	-21.1	2,066	-1.02%
2023/03/07	25	153.90	8	152.19	151.00	17	2,078	0.82%
2023/03/06	28	157.95	28	158.32	156.50	0	2,044	0.00%
2023/03/03	7.1	155.63	6	155.92	155.50	1.1	1,985	0.06%
2023/03/02	16	155.50	20.1	154.77	156.00	-4.1	1,966	-0.21%
2023/03/01	62	155.34	72.5	156.11	155.00	-10.5	1,923	-0.54%
2023/02/24	10	151.80	27.2	152.08	149.50	-17.2	1,792	-0.96%
2023/02/23	12	146.88	13	147.19	146.00	-1	1,678	-0.06%
2023/02/22	12	141.33	7	141.50	142.50	5	1,661	0.30%
2023/02/21	21.3	146.20	19	146.37	144.50	2.3	1,668	0.14%
2023/02/20	2	143.25	0	143.50	143.00	2	1,715	0.12%
2023/02/17	2	142.25	1	141.00	143.50	1	1,770	0.06%
2023/02/16	1	141.00	1.1	141.54	143.00	-0.1	1,825	0.00%
2023/02/15	3	141.33	3	139.50	139.50	0	1,891	0.00%
2023/02/14	4.1	142.49	0	142.00	140.50	4	1,903	0.21%
2023/02/13	7.1	143.28	6	143.00	143.50	1.1	1,905	0.06%
2023/02/10	4.6	137.17	0	0.00	136.00	4.6	1,901	0.24%
2023/02/09	4	138.63	0	0.00	138.50	4	1,912	0.21%
2023/02/06	1	140.00	2	142.00	140.00	-1	1,942	-0.05%
2023/02/03	17.1	143.15	8.1	141.68	139.50	9	2,016	0.45%
2023/02/02	3	143.83	11.3	143.91	143.50	-8.3	2,005	-0.41%
2023/02/01	1	141.00	2	140.50	140.00	-1	1,990	-0.05%
2023/01/31	3	142.00	2	141.75	140.00	1	1,996	0.05%
2023/01/30	7.2	140.07	7	138.43	140.00	0.2	1,999	0.01%
2023/01/17	0	132.00	0.2	133.00	134.00	-0.2	1,998	-0.01%
2023/01/16	0.1	131.52	1	132.00	132.00	-0.9	2,022	-0.04%
2023/01/13	1	132.50	2	131.50	131.50	-1	2,052	-0.05%
2023/01/11	2	136.00	3	136.00	134.00	-1	2,172	-0.05%
2023/01/10	1.2	136.23	0	0.00	135.50	1.2	2,204	0.06%
2023/01/09	1	134.00	2	135.25	134.50	-1	2,237	-0.04%
2023/01/05	0	0.00	5.1	132.56	131.50	-5.1	2,299	-0.22%
2023/01/04	4	134.25	0.1	133.50	133.00	4	2,340	0.17%
2022/12/29	7.1	135.07	8	135.19	134.50	-0.9	2,458	-0.04%
2022/12/28	11.1	136.09	19	137.03	134.00	-7.9	2,478	-0.32%
2022/12/27	15	141.90	5.3	141.50	140.00	9.7	2,484	0.39%
2022/12/26	10	142.15	39.1	142.29	142.50	-29.1	2,484	-1.17%
2022/12/23	6.1	135.50	7	135.93	136.50	-0.9	2,460	-0.04%
2022/12/22	10	138.10	10	138.80	135.00	0	2,477	0.00%
2022/12/21	8.1	135.20	6	134.92	135.00	2.1	2,494	0.08%
2022/12/20	14	134.71	14	138.50	133.00	0	2,511	0.00%
2022/12/19	5.4	138.48	5	138.80	139.00	0.4	2,526	0.02%
2022/12/16	16	134.75	8	134.94	137.50	8	2,536	0.32%
2022/12/15	7	136.86	7	136.79	136.00	0	2,540	0.00%
2022/12/14	12	137.46	3.2	137.54	138.00	8.9	2,551	0.35%
2022/12/13	14	138.00	10	138.25	135.50	4	2,580	0.16%
2022/12/12	7	137.64	3	137.17	137.50	4	2,594	0.15%
2022/12/09	10.3	137.97	8	138.31	138.00	2.3	2,663	0.09%
2022/12/08	5.1	139.91	22	140.52	140.50	-16.9	2,717	-0.62%
2022/12/07	25.1	145.45	92	143.60	140.00	-66.9	2,731	-2.45%
2022/12/06	20.1	147.00	17.3	148.06	147.00	2.8	2,655	0.11%
2022/12/05	18.1	146.28	14.1	145.93	146.00	4.1	2,591	0.16%
2022/12/02	22.1	146.32	28	146.89	147.00	-6	2,559	-0.23%
2022/12/01	24.2	142.74	53	143.03	144.50	-28.9	2,506	-1.15%
2022/11/30	49.5	140.09	58.5	139.76	137.50	-9	2,474	-0.36%
2022/11/29	25.1	133.40	34.2	134.22	135.50	-9.2	2,414	-0.38%
2022/11/28	1	125.00	16	126.47	127.00	-15	2,458	-0.61%
2022/11/25	2	124.75	1	124.53	124.50	1	2,510	0.04%
2022/11/24	5	126.80	8	127.25	127.00	-3	2,570	-0.12%
2022/11/23	13.4	126.09	7	126.36	124.50	6.4	2,602	0.25%
2022/11/22	2	125.50	3.1	124.52	124.50	-1	2,629	-0.04%
2022/11/21	3	126.66	4	127.25	126.00	-1	2,739	-0.04%
2022/11/18	6	127.92	4.1	128.38	126.00	1.9	2,778	0.07%
2022/11/17	13.2	127.13	2	127.25	128.50	11.2	2,805	0.40%
2022/11/16	41.2	127.44	19	127.71	126.50	22.2	2,871	0.77%
2022/11/15	17	134.44	20.3	135.68	135.00	-3.3	2,832	-0.12%
2022/11/14	10	132.95	19.1	129.32	133.00	-9.1	2,900	-0.31%
2022/11/11	20	124.90	7	126.21	124.00	13	2,912	0.45%
2022/11/10	3	121.17	10	121.15	123.00	-7	2,885	-0.24%
2022/11/09	7	122.71	13.8	122.22	122.50	-6.8	2,989	-0.23%
2022/11/08	8.2	123.21	6.2	123.72	120.50	2	3,065	0.07%
2022/11/07	7	121.43	7	122.00	120.50	0	3,148	0.00%
2022/11/04	6	118.67	10.1	120.06	120.50	-4.1	3,254	-0.13%
2022/11/03	10	119.60	15	120.07	120.00	-5	3,337	-0.15%
2022/11/02	11.2	119.47	7	119.64	119.50	4.2	3,502	0.12%
2022/11/01	22	120.57	25	119.72	119.50	-3	3,652	-0.08%
2022/10/31	6	114.58	4	113.00	114.50	2	3,643	0.06%
2022/10/28	7	111.85	10	110.66	110.00	-3	3,749	-0.08%
2022/10/27	7	112.79	5	114.00	114.00	2	4,041	0.05%
2022/10/26	22.2	110.14	24	110.94	111.00	-1.8	4,143	-0.04%
2022/10/25	18	112.00	15	112.13	111.00	3	4,256	0.07%
2022/10/24	28.1	114.66	15	113.27	112.00	13.1	4,354	0.30%
2022/10/21	32	113.95	28	112.43	111.50	4	4,502	0.09%
2022/10/20	18	116.28	19	115.76	115.50	-1	4,538	-0.02%
2022/10/19	21	124.31	22.1	123.38	120.50	-1.1	4,539	-0.02%
2022/10/18	17	121.71	13	120.39	119.50	4	4,483	0.09%
2022/10/17	17	117.23	18	117.72	122.50	-1	4,489	-0.02%
2022/10/14	10.1	122.86	11.4	122.69	123.50	-1.3	4,512	-0.03%
2022/10/13	17.1	119.73	20	118.85	116.00	-2.9	4,537	-0.06%
2022/10/12	18.4	124.05	20	124.53	125.00	-1.7	4,543	-0.04%
2022/10/11	34.1	126.61	25.9	126.62	127.00	8.2	4,555	0.18%
2022/10/07	43.6	135.67	11	136.55	135.00	32.6	4,555	0.72%
2022/10/06	1	144.50	13	145.04	145.50	-12	4,600	-0.26%
2022/10/05	17.1	145.48	1	146.51	144.00	16.1	4,789	0.34%
2022/10/04	3.1	143.85	2	144.25	144.50	1.1	4,848	0.02%
2022/10/03	3	139.33	5	140.30	141.00	-2	4,953	-0.04%
2022/09/30	6	136.00	15	134.24	140.00	-9	5,024	-0.18%
2022/09/29	10	140.05	9	138.44	138.00	1	5,105	0.02%
2022/09/28	23.3	141.56	6	138.75	137.50	17.3	5,130	0.34%
2022/09/27	4.2	145.29	3	146.17	147.50	1.2	5,130	0.02%
2022/09/26	26.1	148.00	12.1	148.14	143.50	14	5,131	0.27%
2022/09/23	15.1	155.10	19	155.74	153.50	-4	5,142	-0.08%
2022/09/22	2	155.74	12	152.04	157.00	-10	5,139	-0.19%
2022/09/21	4	154.38	3.1	153.67	153.00	0.9	5,139	0.02%
2022/09/20	14.1	153.36	12	153.92	155.50	2.1	5,150	0.04%
2022/09/19	16	149.09	9	149.61	153.50	7	5,174	0.14%
2022/09/16	22	146.96	20	148.48	152.50	2	5,239	0.04%
2022/09/15	51	152.60	7.1	152.51	149.00	43.9	5,231	0.84%
2022/09/14	18	157.08	5.3	157.08	158.50	12.7	5,260	0.24%
2022/09/13	20.1	161.60	8	161.56	161.00	12.1	5,409	0.22%
2022/09/12	3.4	165.81	3	165.83	164.00	0.4	5,500	0.01%
2022/09/08	5.4	162.35	5	162.70	164.00	0.4	5,602	0.01%
2022/09/07	10	160.75	8	161.13	160.00	2	5,685	0.04%
2022/09/06	53.2	165.04	16.1	165.76	163.00	37.1	5,881	0.63%
2022/09/05	57	173.08	22	175.05	170.00	35	6,038	0.58%
2022/09/02	33.2	178.04	67	179.60	176.00	-33.8	6,005	-0.56%
2022/09/01	18	176.64	11.2	178.82	174.00	6.8	5,881	0.12%
2022/08/31	9	177.11	15	177.77	180.00	-6	5,852	-0.10%
2022/08/30	7.2	171.39	9.1	172.83	174.50	-1.9	5,890	-0.03%
2022/08/29	7.1	168.43	6.1	167.83	169.50	1	5,983	0.02%
2022/08/26	50.2	177.67	48.4	177.32	173.50	1.7	5,984	0.03%
2022/08/25	8	175.13	17.1	175.99	175.00	-9.1	5,885	-0.15%
2022/08/24	14	173.93	9.2	173.68	173.00	4.8	5,889	0.08%
2022/08/23	31.2	172.17	43	173.08	172.50	-11.8	5,924	-0.20%
2022/08/22	32.1	174.37	8	173.94	170.00	24.1	5,924	0.41%
2022/08/19	28.3	174.43	42.4	176.24	179.50	-14.2	5,947	-0.24%
2022/08/18	20	169.67	26	170.35	173.00	-6	5,835	-0.10%
2022/08/17	17.1	168.01	16	168.66	167.50	1	5,779	0.02%
2022/08/16	46	174.91	30	173.18	169.50	16	5,806	0.28%
2022/08/15	31.1	170.43	27	170.87	171.50	4.1	5,701	0.07%
2022/08/12	55.1	171.01	62.2	170.41	171.00	-7.1	5,614	-0.13%
2022/08/11	36.1	167.95	51.1	168.51	170.50	-15	5,511	-0.27%
2022/08/10	40	166.89	24.1	167.54	164.50	15.9	5,417	0.29%
2022/08/09	53	167.89	55.3	168.68	168.00	-2.3	5,347	-0.04%
2022/08/08	70	168.33	87	166.43	170.00	-17	5,179	-0.33%
2022/08/05	24.1	161.98	17	162.03	162.50	7.1	5,029	0.14%
2022/08/04	35	155.99	52	155.69	159.50	-17	4,991	-0.34%
2022/08/03	114.4	165.47	104.1	164.62	159.50	10.3	4,896	0.21%	大買/大賣/
2022/08/02	34.1	162.38	47.2	161.46	163.50	-13.1	4,624	-0.28%
2022/08/01	26.4	165.30	40	163.98	161.50	-13.6	4,579	-0.30%
2022/07/29	39.2	161.31	26.2	161.19	161.00	13.1	4,486	0.29%
2022/07/28	24.4	158.85	49	159.52	159.00	-24.6	4,410	-0.56%
2022/07/27	35	151.24	32	151.67	151.50	3	4,254	0.07%
2022/07/26	25	150.32	16	148.47	146.50	9	4,206	0.21%
2022/07/25	9	153.78	8	154.00	154.50	1	4,205	0.02%
2022/07/22	17	156.74	15	155.83	153.00	2	4,242	0.05%
2022/07/21	8	155.06	16	155.81	157.50	-8	4,252	-0.19%
2022/07/20	37	152.64	28	152.38	152.00	9	4,242	0.21%
2022/07/19	26.1	152.79	27	152.76	152.00	-0.9	4,229	-0.02%
2022/07/18	22.3	158.81	24	158.92	157.00	-1.7	4,261	-0.04%
2022/07/15	32	158.19	29	157.84	157.50	3	4,251	0.07%
2022/07/14	74	156.22	80	156.98	159.50	-6	4,223	-0.14%
2022/07/13	75	160.09	79	160.38	156.00	-4	4,166	-0.10%
2022/07/12	29	149.71	30	150.15	153.50	-1	4,049	-0.02%
2022/07/11	55.1	153.32	45.3	153.20	155.00	9.8	4,060	0.24%
2022/07/08	17.2	145.09	30	148.62	152.50	-12.9	3,974	-0.32%
2022/07/07	25.1	135.20	36.1	134.04	139.00	-11	3,924	-0.28%
2022/07/06	16	130.31	12.1	132.01	126.50	3.9	3,872	0.10%
2022/07/05	17.2	134.55	10	133.82	137.00	7.2	3,871	0.19%
2022/07/04	13.1	141.21	13	140.65	138.00	0.1	3,995	0.00%
2022/07/01	36	149.29	28	147.18	140.00	8	4,071	0.20%
2022/06/30	28	159.23	18	157.06	152.50	10	4,110	0.24%
2022/06/29	21	160.81	22	160.77	165.00	-1	4,217	-0.02%
2022/06/28	9	164.83	7	162.64	162.00	2	4,276	0.05%
2022/06/27	20	164.73	24	164.56	167.50	-4	4,341	-0.09%
2022/06/24	26	157.85	22	157.89	162.00	4	4,401	0.09%
2022/06/23	17.1	157.44	26.1	156.78	158.50	-9	4,475	-0.20%
2022/06/22	57.2	163.31	26.2	163.08	157.50	30.9	4,737	0.65%
2022/06/21	43.2	173.62	40.2	172.41	174.50	3	4,993	0.06%
2022/06/20	55.3	174.41	48	173.27	175.00	7.3	4,977	0.15%
2022/06/17	40	168.02	53	168.29	174.00	-13	4,936	-0.26%
2022/06/16	36.2	171.15	78.4	171.60	169.00	-42.2	4,982	-0.85%
2022/06/15	64.1	175.51	76.7	175.59	169.50	-12.6	5,024	-0.25%
2022/06/14	66.1	171.08	63.7	170.62	173.00	2.4	4,864	0.05%
2022/06/13	5	163.00	17	160.76	165.50	-12	4,663	-0.26%
2022/06/10	22.1	166.15	15.1	165.56	163.50	7	4,645	0.15%
2022/06/09	2.2	165.07	1	166.50	165.50	1.2	4,636	0.03%
2022/06/08	31.9	169.27	21.1	168.55	168.00	10.9	4,627	0.23%
2022/06/07	39.1	166.10	55.1	163.28	168.00	-16	4,564	-0.35%
2022/06/06	15	157.93	20	159.38	157.50	-5	4,476	-0.11%
2022/06/02	4	156.38	5	156.80	156.00	-1	4,511	-0.02%
2022/06/01	17	158.03	9.7	159.91	156.50	7.4	4,580	0.16%
2022/05/31	45.1	159.29	37	159.81	158.00	8.1	4,717	0.17%
2022/05/30	36	156.29	40	158.06	157.50	-4	4,666	-0.09%
2022/05/27	14	149.71	20.2	150.10	150.50	-6.2	4,616	-0.13%
2022/05/26	10	140.50	13.2	142.64	143.50	-3.2	4,578	-0.07%
2022/05/25	6.2	140.36	7	139.93	140.50	-0.9	4,592	-0.02%
2022/05/24	27	144.55	23	144.74	138.00	4	4,635	0.09%
2022/05/23	6	144.08	4	145.63	142.50	2	4,598	0.04%
2022/05/20	19	143.26	15.2	144.09	142.50	3.8	4,629	0.08%
2022/05/19	20.1	142.52	18	138.03	145.00	2.1	4,642	0.05%
2022/05/18	15.7	142.68	14	143.93	142.00	1.7	4,660	0.04%
2022/05/17	11	137.09	12	137.25	139.50	-1	4,660	-0.02%
2022/05/16	4.1	136.12	4.1	136.37	137.50	-0.1	4,696	0.00%
2022/05/13	7	134.21	5	134.30	134.50	2	4,725	0.04%
2022/05/12	17	132.44	15	134.77	130.50	2	4,779	0.04%
2022/05/11	3.1	135.53	0	0.00	135.00	3.1	4,842	0.06%
2022/05/10	25.2	137.24	22	135.98	140.00	3.2	4,924	0.07%
2022/05/09	26.1	136.02	17.2	135.97	136.00	8.9	5,033	0.18%
2022/05/06	16.4	145.57	15	145.67	146.00	1.4	5,039	0.03%
2022/05/05	21	153.31	11	156.00	152.00	10	5,093	0.20%
2022/05/04	9	150.11	9	149.17	150.50	0	5,156	0.00%
2022/05/03	4	148.86	2	149.50	149.50	2	5,246	0.04%
2022/04/29	24.2	150.15	27.1	150.18	148.50	-2.9	5,309	-0.05%
2022/04/28	14.5	149.06	33	147.29	145.00	-18.5	5,334	-0.35%
2022/04/27	12.1	152.15	31	148.18	155.00	-19	5,350	-0.35%
2022/04/26	13	154.61	8	152.31	151.50	5	5,405	0.09%
2022/04/25	13.3	155.76	10	156.10	156.00	3.3	5,505	0.06%
2022/04/22	66.4	166.05	68	163.15	161.00	-1.6	5,508	-0.03%
2022/04/21	32	168.86	42	172.25	173.50	-10	5,521	-0.18%
2022/04/20	24.3	172.61	37	170.31	170.50	-12.8	5,570	-0.23%
2022/04/19	19	171.82	18	172.17	170.50	1	5,625	0.02%
2022/04/18	44.1	167.96	52	166.93	167.00	-7.9	5,661	-0.14%
2022/04/15	54.7	172.56	46	167.60	166.00	8.7	5,602	0.16%
2022/04/14	9.2	183.25	4	182.75	182.00	5.2	5,580	0.09%
2022/04/13	23	181.74	6	181.00	180.00	17	5,552	0.31%
2022/04/12	21	179.52	24	182.77	181.00	-3	5,533	-0.05%
2022/04/11	11	188.45	15	190.36	184.50	-4	5,497	-0.07%
2022/04/08	53	189.59	54.7	192.64	191.50	-1.7	5,460	-0.03%
2022/04/07	64	189.88	16	189.44	185.50	48	5,316	0.90%
2022/04/06	22	190.75	24.1	192.53	194.50	-2.1	5,224	-0.04%
2022/04/01	53	191.08	66.2	192.78	188.50	-13.2	5,154	-0.26%
2022/03/31	49.1	187.76	53.1	190.39	190.00	-4	5,047	-0.08%
2022/03/30	38	194.08	31.1	194.58	191.50	7	4,984	0.14%
2022/03/29	66	192.68	34	190.56	192.50	32	4,939	0.65%
2022/03/28	66.7	192.70	59.5	193.94	196.00	7.3	5,141	0.14%
2022/03/25	86.2	194.30	130.1	194.00	193.00	-43.9	5,235	-0.84%	大賣/
2022/03/24	93.3	188.07	113.1	189.32	189.50	-19.9	5,126	-0.39%	大賣/
2022/03/23	57.6	176.97	61.8	178.29	178.50	-4.2	5,043	-0.08%
2022/03/22	14	169.04	23.1	170.04	172.00	-9.1	5,159	-0.18%
2022/03/21	30	169.90	40.8	170.75	170.00	-10.8	5,398	-0.20%
2022/03/18	28.1	163.34	22.4	163.82	166.00	5.7	5,608	0.10%
2022/03/17	9	159.17	13	158.15	161.50	-4	5,845	-0.07%
2022/03/16	8	146.19	14.1	147.54	147.00	-6.1	6,157	-0.10%
2022/03/15	5	146.30	10.1	146.02	143.00	-5.1	6,282	-0.08%
2022/03/14	1	153.99	8	152.25	152.00	-7	6,503	-0.11%
2022/03/11	6.1	149.57	6	150.42	150.50	0.1	6,564	0.00%
2022/03/10	18	151.44	21.2	152.64	153.00	-3.2	6,588	-0.05%
2022/03/09	11.2	144.36	17	145.00	147.00	-5.8	6,593	-0.09%
2022/03/08	13	144.58	10	144.20	142.00	3	6,692	0.04%
2022/03/07	54.7	153.02	30	153.65	146.00	24.7	6,859	0.36%
2022/03/04	65	165.92	55.1	164.96	161.00	10	6,884	0.14%
2022/03/03	5.2	158.61	8	159.75	158.00	-2.9	6,781	-0.04%
2022/03/02	24.2	155.98	18.1	157.45	157.00	6.1	6,852	0.09%
2022/03/01	11.1	158.30	10	158.70	158.00	1.1	7,028	0.01%
2022/02/25	18	151.56	25.6	151.93	152.00	-7.6	7,185	-0.11%
2022/02/24	22.1	150.72	24.3	147.69	147.00	-2.2	7,251	-0.03%
2022/02/23	11	156.77	10	157.65	158.00	1	7,316	0.01%
2022/02/22	27.2	155.59	9.2	155.27	155.50	18	7,547	0.24%
2022/02/21	23.1	163.38	3	162.67	161.50	20.1	7,606	0.26%
2022/02/18	22	160.59	24	163.52	164.00	-2	7,746	-0.03%
2022/02/17	9	162.06	15	161.53	162.50	-6	7,779	-0.08%
2022/02/16	22	163.00	26	165.10	160.50	-4	7,840	-0.05%
2022/02/15	35.3	159.54	31	160.65	157.50	4.3	7,863	0.05%
2022/02/14	17.2	160.91	14	161.39	159.00	3.2	7,875	0.04%
2022/02/11	35	164.31	29	169.02	169.50	6	7,904	0.08%
2022/02/10	43.2	170.09	36	170.07	168.00	7.2	7,850	0.09%
2022/02/09	38.3	170.52	30.3	171.65	168.00	8.1	7,817	0.10%
2022/02/08	20.1	161.32	18	163.19	162.00	2.1	7,739	0.03%
2022/02/07	18.5	161.51	21	162.93	166.50	-2.5	7,761	-0.03%
2022/01/26	22.3	165.53	31	166.34	167.00	-8.7	7,763	-0.11%
2022/01/25	44.5	172.72	29	170.59	165.00	15.5	8,010	0.19%
2022/01/24	24.3	177.61	27.2	175.77	182.00	-2.9	8,091	-0.04%
2022/01/21	41.2	179.95	37	181.27	178.00	4.2	8,263	0.05%
2022/01/20	14.7	187.79	12.1	186.43	185.50	2.7	8,419	0.03%
2022/01/19	41	196.69	28	195.97	196.00	13	8,409	0.15%
2022/01/18	38	203.66	52.5	203.90	196.50	-14.4	8,322	-0.17%
2022/01/17	10.1	194.65	7	195.43	194.50	3.1	8,188	0.04%
2022/01/14	32.2	189.34	29	188.57	195.00	3.2	8,172	0.04%
2022/01/13	26.1	185.38	33	184.18	190.00	-6.9	8,114	-0.09%
2022/01/12	41.2	179.96	42.2	181.48	183.00	-1	8,051	-0.01%
2022/01/11	36.9	188.22	30.2	186.78	182.50	6.7	8,002	0.08%
2022/01/10	2	197.25	9.1	197.60	202.50	-7.1	7,932	-0.09%
2022/01/07	18.9	194.79	6	191.80	189.50	12.9	7,931	0.16%
2022/01/06	2.1	208.34	3	210.00	209.00	-0.9	7,883	-0.01%
2022/01/05	8.4	210.66	3.2	212.95	211.50	5.2	7,914	0.07%
2022/01/04	1	210.50	2	212.25	213.00	-1	7,936	-0.01%
2022/01/03	3	211.66	1	212.02	212.00	2	7,925	0.03%
2021/12/30	1.1	210.55	4.5	212.89	214.50	-3.4	7,919	-0.04%
2021/12/29	3.4	210.09	0	0.00	209.00	3.4	7,918	0.04%
2021/12/28	1	212.01	0	0.00	211.00	1	7,912	0.01%
2021/12/27	13	213.93	11.2	214.70	215.00	1.8	7,905	0.02%
2021/12/24	1.1	212.09	16.1	213.09	211.00	-15	7,896	-0.19%
2021/12/23	10	215.45	2	213.50	213.50	8	7,881	0.10%
2021/12/22	79	220.91	82.1	220.66	220.50	-3.1	7,867	-0.04%
2021/12/21	76.3	214.80	94	214.32	213.00	-17.8	7,563	-0.23%
2021/12/20	63.1	215.89	54.2	215.24	208.00	8.9	7,314	0.12%
2021/12/17	78.4	212.36	64.4	213.56	217.50	14	7,101	0.20%
2021/12/16	47.4	209.41	84.5	211.26	216.00	-37.1	6,839	-0.54%
2021/12/15	136.2	192.93	131	193.14	196.50	5.2	6,588	0.08%	大買/大賣/
2021/12/14	103.8	196.24	61.1	192.83	194.50	42.7	6,288	0.68%	大買/
2021/12/13	106.6	196.90	122.4	199.51	204.50	-15.8	5,920	-0.27%	大買/大賣/
2021/12/10	105.6	186.40	136.7	187.57	186.00	-31.1	5,557	-0.56%	大買/大賣/
2021/12/09	51.1	180.37	26.1	178.00	177.50	25	5,176	0.48%
2021/12/08	56.3	178.17	59.9	178.33	182.50	-3.6	5,027	-0.07%
2021/12/07	11.3	167.49	12.1	168.08	166.00	-0.7	4,775	-0.02%
2021/12/06	12.1	165.16	22.6	164.49	165.00	-10.5	4,693	-0.22%
2021/12/03	10	160.15	6	160.33	162.00	4	4,643	0.09%
2021/12/02	27.1	163.23	30.4	163.72	160.00	-3.2	4,593	-0.07%
2021/12/01	72.9	154.13	45.1	155.32	160.00	27.8	4,451	0.62%
2021/11/30	18	175.06	9	174.16	168.00	9	4,211	0.21%
2021/11/29	21.4	168.87	16	169.31	170.00	5.4	4,107	0.13%
2021/11/26	9.6	171.14	6.2	167.92	170.00	3.5	4,028	0.09%
2021/11/25	64.8	181.65	41.2	181.82	175.00	23.6	3,948	0.60%
2021/11/24	29.3	176.07	84.4	176.84	183.00	-55.1	3,734	-1.48%
2021/11/23	22.1	170.49	10.1	173.57	166.50	12	3,525	0.34%
2021/11/22	47.7	175.53	7.1	175.34	173.00	40.6	3,419	1.19%
2021/11/19	31.1	169.99	75	172.66	180.00	-43.9	3,292	-1.33%
2021/11/18	42.2	166.90	19	166.99	164.00	23.2	3,025	0.77%
2021/11/17	35.4	168.12	22.2	168.95	171.00	13.1	2,917	0.45%
2021/11/16	3.3	176.13	2.2	178.86	179.00	1.1	2,747	0.04%
2021/11/15	8	175.41	9	174.52	180.00	-1	2,678	-0.04%
2021/11/12	0.1	166.09	22.4	164.45	164.00	-22.2	2,580	-0.86%
2021/11/11	16.4	148.93	5.5	149.02	152.50	10.9	2,493	0.44%
2021/11/10	3.4	152.40	15.3	155.65	154.50	-12	2,433	-0.49%
2021/11/09	15.1	145.83	3.6	145.24	145.00	11.5	2,330	0.49%
2021/11/08	2.3	147.85	5.1	150.43	150.00	-2.8	2,286	-0.12%
2021/11/05	6.2	142.88	12	141.20	144.50	-5.8	2,213	-0.26%
2021/11/04	23.1	146.03	2	142.75	140.50	21.1	2,155	0.98%
2021/11/03	6.2	134.53	19.6	141.08	145.00	-13.4	2,053	-0.65%
2021/11/02	61.7	136.84	36.5	133.56	132.00	25.2	1,962	1.28%
2021/11/01	37	134.20	25	134.42	136.50	12	1,616	0.74%
2021/10/29	18.2	120.11	64.9	121.84	124.50	-46.8	1,427	-3.28%
2021/10/28	15.1	112.87	115.1	113.45	113.50	-100	1,172	-8.52%	大賣/
2021/10/27	0	0.00	15	103.50	103.50	-15	946	-1.58%
2021/10/26	1	93.10	2.5	94.00	94.30	-1.5	880	-0.17%
2021/10/25	1	92.60	4	92.53	92.40	-3	858	-0.35%
2021/10/22	1.1	91.71	3	91.77	92.10	-1.9	854	-0.23%
2021/10/21	43	90.50	1	91.70	89.70	42	874	4.80%
2021/10/20	2	89.33	45.2	90.83	90.30	-43.2	844	-5.11%
2021/10/19	8	85.77	10.1	87.80	89.00	-2	807	-0.25%
2021/10/18	11	85.25	11	85.63	85.40	0	770	0.00%
2021/10/15	20	83.11	17	84.07	85.00	3	750	0.40%
2021/10/14	6	83.05	3	82.70	83.30	3	724	0.41%
2021/10/13	2	81.90	8	81.75	83.00	-6	692	-0.87%
2021/10/12	7	80.36	9	80.07	80.20	-2	649	-0.31%
2021/10/07	0	0.00	2	77.90	77.70	-2	599	-0.33%
2021/10/06	3	76.67	2	77.60	77.10	1	593	0.17%
2021/10/04	4	75.53	2	75.00	74.70	2	590	0.34%
2021/10/01	3	75.77	4	75.28	75.80	-1	586	-0.17%
2021/09/30	5	76.98	1	77.20	77.70	4	567	0.70%
2021/09/29	3	77.67	12	79.71	77.50	-9	556	-1.62%
2021/09/28	2	79.00	0	0.00	79.30	2	524	0.38%
2021/09/27	0	0.00	4	78.73	78.10	-4	501	-0.80%
2021/09/24	2	78.25	3.2	78.66	78.50	-1.2	485	-0.25%
2021/09/23	15	76.59	2	77.00	78.50	13	466	2.79%
2021/09/22	24	76.79	20	76.36	76.50	4	437	0.91%
2021/09/17	18.2	76.85	4	76.15	76.60	14.2	401	3.54%
2021/09/16	14	75.96	12.1	75.29	74.30	1.9	383	0.51%
2021/09/15	3	75.53	0	0.00	76.40	3	369	0.81%
2021/09/14	0	0.00	3	73.50	74.00	-3	342	-0.88%
2021/09/09	0	0.00	1	72.00	72.50	-1	336	-0.30%
2021/09/06	0	0.00	1	73.50	71.60	-1	328	-0.30%
2021/09/02	27	73.02	0	0.00	71.20	27	321	8.39%
2021/09/01	1	73.10	1	73.70	74.00	0	309	0.00%
2021/08/31	0	0.00	31	73.65	74.00	-31	296	-10.45%
2021/08/30	0	0.00	1	71.00	71.10	-1	273	-0.37%
2021/08/27	0	0.00	1	68.30	69.50	-1	268	-0.37%
2021/08/20	1	66.60	0	0.00	67.00	1	268	0.37%
2021/08/18	0	0.00	1	67.70	68.30	-1	266	-0.37%
2021/08/16	2	67.80	0	0.00	67.60	2	265	0.75%
2021/08/13	4	68.65	0	0.00	68.50	4	264	1.51%
2021/08/11	6	70.03	0	0.00	70.00	6	261	2.29%
2021/08/10	6	70.42	0	0.00	70.70	6	261	2.29%
2021/08/09	13	72.27	0	0.00	71.70	13	262	4.95%
2021/08/05	0	71.60	0	0.00	71.90	0	258	0.01%
2021/08/04	0	0.00	1	70.10	70.10	-1	261	-0.38%
2021/07/30	10	67.67	9	68.10	67.80	1	266	0.38%
2021/07/29	1	68.00	0	0.00	68.10	1	264	0.38%
2021/07/28	1	68.90	8	69.33	68.50	-7	263	-2.66%
2021/07/27	30	72.13	39.2	71.92	72.00	-9.2	258	-3.56%
2021/07/26	0.2	68.70	0	0.00	68.70	0.2	210	0.10%
2021/07/23	0	0.00	0.1	68.50	68.10	-0.1	209	-0.02%
2021/07/20	1	69.00	0	0.00	69.00	1	214	0.47%
2021/07/19	1	69.80	8	69.81	69.90	-7	219	-3.19%
2021/07/12	0	71.00	0	0.00	70.70	0	243	0.02%
2021/07/09	2.1	72.04	3.1	71.66	70.70	-1	243	-0.41%
2021/07/08	1	70.50	2	68.80	70.70	-1	232	-0.43%
2021/07/07	0	0.00	1	69.40	68.90	-1	234	-0.43%
2021/07/06	0	0.00	1	69.20	69.50	-1	241	-0.41%
2021/07/02	2	68.90	0	0.00	69.00	2	254	0.79%
2021/07/01	0	0.00	1	68.88	68.70	-1	262	-0.39%
2021/06/30	0.2	68.50	1	68.00	68.00	-0.8	262	-0.30%
2021/06/28	0.1	68.00	0	0.00	68.10	0.1	267	0.02%
2021/06/25	1	67.10	0	0.00	67.10	1	268	0.37%
2021/06/24	0.1	66.80	0	0.00	67.40	0.1	269	0.04%
2021/06/22	0.1	66.00	0	0.00	65.70	0.1	273	0.04%
2021/06/21	1	65.50	0	0.00	65.20	1	275	0.36%
2021/06/04	0	0.00	1	67.00	66.80	-1	295	-0.34%
2021/06/02	0	0.00	3	66.50	66.00	-3	303	-0.99%
2021/06/01	0	0.00	2	66.20	66.60	-2	305	-0.66%
2021/05/31	0	0.00	2	66.20	66.40	-2	308	-0.65%
2021/05/28	0	0.00	1	65.20	66.70	-1	310	-0.32%
2021/05/27	0.3	64.60	0	0.00	65.00	0.3	311	0.10%
2021/05/25	1	64.60	0	0.00	64.30	1	320	0.31%
2021/05/21	0	0.00	4	63.60	63.80	-4	334	-1.20%
2021/05/19	0.4	63.00	0	0.00	62.90	0.4	360	0.11%
2021/05/14	0.5	64.60	0	0.00	63.10	0.5	367	0.14%
2021/05/12	0.2	63.45	1	63.60	61.80	-0.8	360	-0.22%
2021/05/11	1.1	67.09	0	0.00	66.80	1.1	350	0.31%
2021/05/10	2	69.90	0	0.00	69.20	2	347	0.58%
2021/05/06	0	0.00	5	69.54	68.90	-5	351	-1.42%
2021/05/05	1	69.60	0	0.00	69.30	1	356	0.28%
2021/05/04	1	68.60	0	0.00	70.00	1	358	0.28%
2021/05/03	6	72.12	2	72.30	71.20	4	354	1.13%
2021/04/29	1	73.60	1	73.70	73.40	0	355	0.00%
2021/04/28	0	0.00	1	73.30	74.20	-1	377	-0.27%
2021/04/27	1	72.30	0	0.00	72.50	1	418	0.24%
2021/04/26	0	72.70	0	0.00	72.60	0	459	0.00%
2021/04/23	2	72.55	1	72.70	72.60	1	464	0.22%
2021/04/22	0	0.00	2	75.45	73.20	-2	461	-0.43%
2021/04/21	0	0.00	9	75.29	75.30	-9	457	-1.97%
2021/04/19	3	76.47	0.1	75.40	76.00	2.9	457	0.64%
2021/04/16	1	74.00	0	0.00	73.90	1	452	0.22%
2021/04/14	0.1	73.00	4	73.25	72.70	-3.9	453	-0.86%
2021/04/12	4	76.08	0	0.00	75.60	4	444	0.90%
2021/04/09	1	75.10	0	0.00	74.90	1	439	0.23%
2021/04/07	2	74.70	1	75.70	75.60	1	425	0.23%
2021/04/01	0	72.10	0	0.00	72.50	0	418	0.00%
2021/03/31	1	72.80	0	0.00	72.80	1	415	0.24%
2021/03/30	0	0.00	1	73.10	73.20	-1	412	-0.24%
2021/03/29	1	72.60	2	72.80	72.80	-1	411	-0.24%
2021/03/26	0	0.00	1	72.50	72.90	-1	410	-0.24%
2021/03/25	1	72.50	0	0.00	72.30	1	407	0.25%
2021/03/24	2	72.90	2	72.90	73.00	0	405	0.00%
2021/03/23	0	73.80	0	74.00	73.30	0	402	-0.01%
2021/03/19	0	75.00	1	74.90	74.90	-1	399	-0.25%
2021/03/18	1	75.80	0	0.00	75.90	1	396	0.25%
2021/03/17	0	0.00	1	76.30	75.80	-1	395	-0.25%
2021/03/15	4	74.92	0	0.00	74.80	4	394	1.01%
2021/03/12	0	76.40	0	0.00	75.40	0	396	0.00%
2021/03/11	0	76.00	0	0.00	76.40	0	400	0.01%
2021/03/09	0	74.00	0	0.00	74.40	0	410	0.00%
2021/03/08	0	75.50	0	0.00	73.60	0	408	0.00%
2021/03/05	0	76.20	1	75.40	75.60	-1	403	-0.25%
2021/03/04	1	76.00	1	75.70	76.10	0	406	0.00%
2021/03/03	1	75.30	0	0.00	75.50	1	405	0.25%
2021/03/02	0	0.00	2	76.75	76.30	-2	402	-0.50%
2021/02/26	9.1	77.23	5	77.02	77.60	4.1	402	1.02%
2021/02/25	13	78.44	1	77.90	78.10	12	400	3.00%
2021/02/24	39	77.92	1	79.30	77.80	38	399	9.52%
2021/02/23	6	77.50	6	78.38	78.40	0	398	0.00%
2021/02/22	6	78.80	16.7	78.39	78.00	-10.7	390	-2.74%
2021/02/18	2	73.45	0	0.00	73.80	2	369	0.54%
2021/02/17	1	72.60	0	0.00	72.80	1	365	0.27%
2021/02/04	1	70.80	0	0.00	70.50	1	357	0.28%
2021/02/01	0	0.00	2	69.50	69.60	-2	359	-0.56%
2021/01/29	2	71.20	2	70.40	70.10	0	358	0.00%
2021/01/28	2	71.00	0	0.00	71.20	2	356	0.56%
2021/01/26	4	70.98	2	71.10	70.90	2	346	0.58%
2021/01/25	3	71.40	0	0.00	71.70	3	343	0.87%
2021/01/22	1.1	71.76	0	0.00	71.80	1.1	337	0.31%
2021/01/21	21.1	73.45	26	73.00	72.50	-5	332	-1.49%
2021/01/20	10	76.28	12	80.08	76.90	-2	310	-0.64%
2021/01/19	41	78.65	7	80.24	80.90	34	266	12.74%
2021/01/18	1	74.00	0	0.00	73.60	1	225	0.44%
2021/01/14	1	72.50	1	72.20	72.50	0	215	0.00%
2021/01/13	0.6	73.00	0	0.00	72.70	0.6	214	0.30%
2020/12/31	0	0.00	1	71.50	71.60	-1	193	-0.52%
2020/12/28	0	0.00	2	71.70	71.50	-2	189	-1.05%
2020/12/21	0	0.00	2	72.35	72.50	-2	193	-1.03%
2020/12/18	1	72.60	0	0.00	72.40	1	194	0.51%
2020/12/17	1	72.70	0	0.00	72.60	1	195	0.51%
2020/12/16	0.1	72.60	0	0.00	72.50	0.1	197	0.07%
2020/12/10	0	0.00	1	74.80	74.20	-1	194	-0.52%
2020/12/09	6	75.08	1	75.10	75.00	5	193	2.58%
2020/12/08	12	75.40	1	75.70	75.50	11	198	5.54%
2020/12/07	1	77.50	1	75.90	76.60	0	197	0.00%
2020/12/04	2	76.10	5	74.50	76.20	-3	193	-1.55%
2020/12/03	0	0.00	2	73.90	74.00	-2	186	-1.07%
2020/12/01	1	73.80	0	0.00	74.10	1	187	0.53%
2020/11/25	1	72.50	0	0.00	72.00	1	199	0.50%
2020/11/24	2	73.80	0	0.00	73.00	2	197	1.01%
2020/11/17	2	70.85	1	70.70	70.90	1	189	0.53%
2020/11/06	0	69.60	0	0.00	69.80	0	210	0.00%
2020/11/05	1	69.50	0	0.00	69.50	1	212	0.47%
2020/11/03	0.1	67.80	0	0.00	67.80	0.1	217	0.05%
2020/11/02	3.9	67.28	0.9	67.20	67.10	3	220	1.35%
2020/10/28	1	69.00	0	0.00	68.60	1	234	0.43%
2020/10/27	0	0.00	1	69.40	69.50	-1	237	-0.42%
2020/10/22	1	70.30	0	0.00	70.20	1	259	0.38%
2020/10/21	0	0.00	1	70.70	70.50	-1	272	-0.37%
2020/10/19	0	0.00	2	71.75	71.70	-2	281	-0.71%
2020/10/16	0	0.00	1	73.20	71.50	-1	285	-0.35%
2020/10/14	0	0.00	1	70.60	71.00	-1	290	-0.34%
2020/10/12	1	70.50	0	0.00	70.00	1	304	0.33%
2020/10/05	0	72.00	0	0.00	72.00	0	338	0.00%
2020/09/25	1	70.00	0	0.00	69.50	1	420	0.24%
2020/09/24	0.2	71.30	0	0.00	70.80	0.2	439	0.05%
2020/09/23	2	72.10	0	0.00	72.30	2	442	0.45%
2020/09/21	0	0.00	1	73.60	73.10	-1	462	-0.22%
2020/09/15	0	0.00	7	74.30	74.60	-7	597	-1.17%
2020/09/11	0	0.00	0	72.80	72.40	0	613	0.00%
2020/09/10	0	0.00	1	73.80	73.40	-1	610	-0.16%
2020/09/08	0	0.00	0	75.10	74.80	0	613	0.00%
2020/09/03	0	79.20	0	0.00	79.10	0	628	0.00%
2020/09/02	0	80.40	0.2	80.40	80.50	-0.2	631	-0.03%
2020/09/01	2	77.30	0	0.00	77.30	2	642	0.31%
2020/08/31	0	0.00	1	77.90	77.50	-1	652	-0.15%
2020/08/27	0	0.00	2.1	76.92	77.40	-2.1	661	-0.31%
2020/08/26	0	0.00	3	77.77	77.80	-3	668	-0.45%
2020/08/25	1	78.00	0	0.00	77.50	1	671	0.15%
2020/08/21	0	0.00	3	75.60	75.70	-3	678	-0.44%
2020/08/20	1	76.50	0	0.00	73.90	1	679	0.15%
2020/08/19	0	0.00	3	77.80	77.60	-3	669	-0.45%
2020/08/18	0	0.00	0	79.20	78.80	0	669	0.00%
2020/08/17	0	0.00	1	79.90	79.80	-1	670	-0.15%
2020/08/13	0	0.00	1	80.90	79.90	-1	671	-0.15%
2020/08/12	0.2	80.70	1	80.60	80.70	-0.8	672	-0.12%
2020/08/11	1	80.00	0	0.00	79.30	1	673	0.15%
2020/08/10	1	81.30	0	0.00	80.90	1	673	0.15%
2020/08/07	1	82.10	2	82.60	81.80	-1	675	-0.15%
2020/08/06	3	83.07	1	84.00	82.80	2	675	0.30%
2020/08/05	2	83.50	0	0.00	83.10	2	677	0.30%
2020/08/04	1	83.70	1	82.90	83.50	0	684	0.00%
2020/08/03	0	0.00	1	82.10	83.20	-1	684	-0.15%
2020/07/31	0	0.00	6	80.82	81.10	-6	677	-0.89%
2020/07/30	0	0.00	1	80.40	80.30	-1	677	-0.15%
2020/07/29	1	76.10	1	75.30	77.90	0	672	0.00%
2020/07/28	2	74.50	0	0.00	74.20	2	669	0.30%
2020/07/27	1	76.80	1	76.20	74.00	0	673	0.00%
2020/07/23	1	80.20	0	0.00	80.40	1	682	0.15%
2020/07/22	0	0.00	5	82.02	81.90	-5	686	-0.73%
2020/07/21	0	0.00	0.7	81.30	81.30	-0.7	688	-0.10%
2020/07/20	1	79.10	1	78.80	79.60	0	693	0.00%
2020/07/17	0	0.00	2	80.95	79.00	-2	691	-0.29%
2020/07/16	0.3	81.10	2	81.30	81.10	-1.7	691	-0.25%
2020/07/15	1	85.40	5	85.50	85.20	-4	691	-0.58%
2020/07/14	0	85.40	0	0.00	85.40	0	684	0.00%
2020/07/13	0	0.00	1	86.20	86.40	-1	684	-0.15%
2020/07/10	1	85.50	3	86.10	85.50	-2	687	-0.29%
2020/07/09	2	87.85	3	87.30	87.50	-1	682	-0.15%
2020/07/08	5	89.46	0	0.00	89.40	5	667	0.75%
2020/07/07	2	92.70	7	89.30	89.00	-5	662	-0.75%
2020/07/06	3	91.50	0	0.00	91.20	3	653	0.46%
2020/07/03	3	89.47	10	89.61	89.40	-7	628	-1.11%
2020/07/02	5	87.74	8	87.95	87.60	-3	614	-0.49%
2020/07/01	9	87.21	3	87.53	87.00	6	612	0.98%
2020/06/29	10	85.35	1	86.10	85.10	9	596	1.51%
2020/06/24	14.2	87.99	2	88.60	88.50	12.2	579	2.10%
2020/06/23	6	89.83	9	90.09	90.10	-3	560	-0.54%
2020/06/22	1	82.60	3	82.83	84.10	-2	483	-0.41%
2020/06/18	0	0.00	4	80.50	82.20	-4	483	-0.83%
2020/06/17	1	80.30	0	0.00	80.30	1	483	0.21%
2020/06/15	5.2	79.47	1	79.90	79.30	4.2	505	0.83%
2020/06/12	2	76.90	1	78.30	79.00	1	508	0.20%
2020/06/11	2	79.35	0	0.00	78.30	2	513	0.39%
2020/06/10	1.1	79.99	0	0.00	79.90	1.1	514	0.21%
2020/06/09	2	81.10	0	0.00	80.90	2	530	0.38%
2020/06/08	1	82.10	0	0.00	81.80	1	541	0.18%
2020/06/05	1	78.50	7	80.10	80.00	-6	523	-1.15%
2020/06/04	0	0.00	2	78.60	78.50	-2	524	-0.38%
2020/06/03	1	78.20	1	78.50	78.30	0	528	0.00%
2020/06/02	0	0.00	2	77.60	77.80	-2	526	-0.38%
2020/06/01	1	76.70	0	0.00	76.40	1	524	0.19%
2020/05/29	2	75.05	0	0.00	75.60	2	521	0.38%
2020/05/28	0	0.00	2	76.00	75.60	-2	522	-0.38%
2020/05/27	6	74.67	2	74.70	74.60	4	517	0.77%
2020/05/26	0	0.00	1	75.50	74.10	-1	537	-0.19%
2020/05/25	1	74.50	1.5	74.78	74.60	-0.5	536	-0.08%
2020/05/22	2	73.40	0	0.00	72.70	2	537	0.37%
2020/05/20	2	72.75	0	0.00	72.60	2	542	0.37%
2020/05/19	1	72.20	2	72.70	72.50	-1	544	-0.18%
2020/05/15	0	0.00	1	73.00	72.70	-1	545	-0.18%
2020/05/14	1	74.70	0	0.00	74.00	1	543	0.18%
2020/05/13	2	75.60	0	0.00	75.80	2	543	0.37%
2020/05/12	8	76.59	0	0.00	76.30	8	549	1.46%
2020/05/11	1	76.20	1	77.10	77.10	0	552	0.00%
2020/05/08	5	75.60	0	0.00	75.40	5	547	0.91%
2020/05/07	0	0.00	1	75.40	75.40	-1	550	-0.18%
2020/05/05	0	0.00	4	75.88	75.40	-4	558	-0.72%
2020/05/04	0	0.00	1	73.70	74.90	-1	559	-0.18%
2020/04/30	1	74.80	4	75.40	75.20	-3	567	-0.53%
2020/04/29	5	73.94	96	73.15	74.20	-91	587	-15.48%
2020/04/28	0	0.00	66	75.06	74.60	-66	587	-11.24%
2020/04/27	0	0.00	1	73.90	74.20	-1	609	-0.16%
2020/04/24	1	72.40	0	0.00	72.80	1	605	0.17%
2020/04/23	0	0.00	1	71.80	72.30	-1	601	-0.17%
2020/04/22	5	68.30	0	0.00	70.50	5	594	0.84%
2020/04/21	0	0.00	0.1	69.70	69.60	-0.1	592	-0.01%
2020/04/20	1	72.40	0	0.00	72.00	1	590	0.17%
2020/04/17	3	72.83	1	73.00	72.80	2	588	0.34%
2020/04/16	0	0.00	2	72.65	73.40	-2	585	-0.34%
2020/04/15	0	0.00	1	72.50	72.50	-1	585	-0.17%
2020/04/14	48	72.11	0	0.00	72.30	48	587	8.17%
2020/04/13	0	0.00	1	70.90	70.60	-1	585	-0.17%
2020/04/09	1	69.10	0	0.00	69.10	1	596	0.17%
2020/04/08	2	71.10	21	71.26	71.30	-19	587	-3.23%
2020/04/07	0	0.00	2	69.50	69.40	-2	586	-0.34%
2020/04/06	0	0.00	2	66.80	67.70	-2	586	-0.34%
2020/03/31	1	66.30	0	0.00	65.70	1	601	0.17%
2020/03/27	1	67.50	0	0.00	65.40	1	671	0.15%
2020/03/25	3	66.43	5	66.42	66.00	-2	670	-0.30%
2020/03/24	6	64.25	1	63.40	63.40	5	663	0.75%
2020/03/23	0	0.00	4.1	59.17	61.20	-4.1	660	-0.62%
2020/03/20	2	58.75	1	59.30	59.50	1	659	0.15%
2020/03/19	2.1	54.20	2	54.20	54.10	0.1	654	0.01%
2020/03/18	6	61.58	5	61.30	60.10	1	639	0.16%
2020/03/17	6	62.12	0	0.00	61.30	6	639	0.94%
2020/03/16	7	65.87	0	0.00	64.50	7	635	1.10%
2020/03/13	0	0.00	1	64.70	66.80	-1	633	-0.16%
2020/03/12	12	71.84	0	0.00	71.50	12	615	1.95%
2020/03/11	1	77.00	0	0.00	76.80	1	612	0.16%
2020/03/10	11	76.25	0	0.00	77.00	11	621	1.77%
2020/03/09	6	79.08	1	79.20	78.30	5	615	0.81%
2020/03/05	0	0.00	2	82.60	82.30	-2	616	-0.32%
2020/03/03	5	81.10	1	81.10	80.80	4	620	0.65%
2020/03/02	5	79.80	0	0.00	80.00	5	622	0.80%
2020/02/27	60	82.49	1	82.40	80.30	59	622	9.48%
2020/02/26	10	81.40	0	0.00	81.60	10	605	1.65%
2020/02/24	0	0.00	1	82.00	81.20	-1	610	-0.16%
2020/02/19	0.1	81.50	0	0.00	81.20	0.1	641	0.02%
2020/02/18	0	0.00	3	81.90	81.00	-3	644	-0.47%
2020/02/17	2	81.45	10	81.50	81.30	-8	646	-1.24%
2020/02/14	1	81.90	10	81.40	82.20	-9	657	-1.37%
2020/02/13	0	0.00	11	82.47	81.00	-11	664	-1.65%
2020/02/12	0	0.00	52	81.51	81.30	-52	685	-7.59%
2020/02/11	1	79.90	0	0.00	80.00	1	686	0.15%
2020/02/10	3	77.37	1	79.00	79.10	2	699	0.29%
2020/02/07	1	80.90	0	0.00	80.60	1	704	0.14%
2020/02/06	0	0.00	74	82.65	82.40	-74	721	-10.25%
2020/02/05	3	82.00	0	0.00	81.30	3	726	0.41%
2020/02/03	1	75.00	4	73.50	79.50	-3	734	-0.41%
2020/01/31	2	81.30	0	0.00	80.80	2	717	0.28%
2020/01/30	2	81.20	6	81.22	81.20	-4	719	-0.56%
2020/01/17	0	0.00	1	90.80	90.70	-1	712	-0.14%
2020/01/15	1	91.10	1	92.30	91.10	0	778	0.00%
2020/01/14	0	0.00	1	91.50	91.80	-1	795	-0.13%
2020/01/13	6	89.30	0	0.00	90.80	6	801	0.75%
2020/01/10	10	89.22	0	0.00	89.00	10	812	1.23%
2020/01/09	10	89.30	0	0.00	89.70	10	844	1.18%
2020/01/08	16.5	89.59	6	89.43	89.60	10.5	851	1.23%
2020/01/07	17	90.72	0	0.00	90.60	17	884	1.92%
2020/01/06	4	92.05	0	0.00	91.10	4	891	0.45%
2020/01/03	8	94.51	0	0.00	93.40	8	895	0.89%
2020/01/02	5	94.90	2	94.90	94.90	3	935	0.32%
2019/12/31	0	0.00	2	94.00	93.80	-2	951	-0.21%
2019/12/30	1.1	94.19	2	94.50	94.00	-1	962	-0.10%
2019/12/27	14	95.14	2	95.65	95.20	12	965	1.24%
2019/12/26	21	95.40	6	95.57	95.40	15	966	1.55%
2019/12/25	60	95.92	3	96.13	96.30	57	963	5.92%
2019/12/24	8	93.30	13	93.38	94.60	-5	948	-0.53%
2019/12/23	1	90.40	2	90.30	90.00	-1	935	-0.11%
2019/12/20	2.1	93.05	0	0.00	91.90	2.1	944	0.22%
2019/12/19	2	92.80	7	92.50	92.60	-5	965	-0.52%
2019/12/18	2	92.40	0	0.00	92.10	2	972	0.21%
2019/12/17	1.1	92.00	1	92.20	92.10	0.1	981	0.01%
2019/12/16	0.1	91.80	5	91.80	91.80	-4.9	989	-0.49%
2019/12/13	1	91.10	0	0.00	91.00	1	1,000	0.10%
2019/12/12	0.3	91.10	0	0.00	91.00	0.3	1,014	0.03%
2019/12/11	0	0.00	1	92.20	92.00	-1	1,035	-0.10%
2019/12/10	1	92.00	29	92.46	92.30	-28	1,054	-2.66%
2019/12/09	1	92.40	8	92.39	92.10	-7	1,067	-0.66%
2019/12/05	2	90.65	17	91.20	92.00	-15	1,121	-1.34%
2019/12/04	0	0.00	2	90.60	89.80	-2	1,139	-0.18%
2019/12/03	7	89.50	1	89.90	90.00	6	1,174	0.51%
2019/12/02	0	0.00	3	89.67	89.80	-3	1,196	-0.25%
2019/11/29	3	90.73	7	90.73	90.20	-4	1,341	-0.30%
2019/11/28	0	0.00	1	91.00	90.90	-1	1,353	-0.07%
2019/11/26	3	91.00	2	91.10	91.30	1	1,419	0.07%
2019/11/25	8	91.00	3	91.43	90.80	5	1,460	0.34%
2019/11/22	0	0.00	2	91.30	91.50	-2	1,511	-0.13%
2019/11/21	7	90.86	1	91.50	91.00	6	1,543	0.39%
2019/11/20	7	91.49	24	91.40	91.10	-17	1,688	-1.01%
2019/11/19	1	89.30	2	89.30	89.50	-1	1,721	-0.06%
2019/11/18	0	0.00	1.1	88.08	87.70	-1.1	1,772	-0.06%
2019/11/15	3	88.57	2	88.60	88.50	1	1,929	0.05%
2019/11/13	0	0.00	0.1	88.50	88.40	-0.1	1,960	-0.01%
2019/11/12	11	88.31	7	88.09	88.50	4	1,976	0.20%
2019/11/11	38	88.49	3	88.20	88.90	35	1,999	1.75%
2019/11/08	1	92.70	1	93.50	94.00	0	2,011	0.00%
2019/11/07	12	92.66	5	92.84	92.70	7	2,060	0.34%
2019/11/06	1	93.70	1	94.20	94.70	0	2,122	0.00%
2019/11/05	0	0.00	80	94.93	94.80	-80	2,159	-3.70%
2019/11/04	1	95.30	0	0.00	96.10	1	2,201	0.05%
2019/11/01	1	95.00	0	0.00	94.70	1	2,259	0.04%
2019/10/31	2	95.30	2	95.20	95.20	0	2,396	0.00%
2019/10/30	0	0.00	2	96.55	95.90	-2	2,594	-0.08%
2019/10/29	4	97.58	5	95.86	95.80	-1	2,639	-0.04%
2019/10/28	10.8	97.69	0	0.00	97.70	10.8	2,690	0.40%
2019/10/25	27	96.91	5	97.14	97.60	22	2,747	0.80%
2019/10/24	5	97.94	8	97.76	97.80	-3	2,914	-0.10%
2019/10/23	6	96.22	8	96.50	97.80	-2	3,121	-0.06%
2019/10/22	1	94.50	0	0.00	95.00	1	3,101	0.03%
2019/10/21	6	94.12	1	93.80	94.60	5	3,158	0.16%
2019/10/18	2	93.85	95	94.38	94.30	-93	3,198	-2.91%
2019/10/17	3	94.00	1	95.00	93.80	2	3,206	0.06%
2019/10/16	0	0.00	7	92.14	92.50	-7	3,177	-0.22%
2019/10/15	50.5	92.40	3	92.37	92.10	47.5	3,174	1.50%
2019/10/14	42.1	95.71	0	0.00	95.10	42.1	3,154	1.33%
2019/10/09	1	94.70	4	95.28	95.00	-3	3,151	-0.10%
2019/10/08	135.2	97.85	2	97.25	94.40	133.2	3,156	4.22%	大買/鉅額交易
2019/10/07	2	99.80	0	0.00	98.10	2	3,112	0.06%
2019/10/04	3	99.77	0.1	100.00	100.50	2.9	3,105	0.09%
2019/10/03	1	100.00	1	101.50	101.00	0	3,121	0.00%
2019/09/27	3	100.83	7	101.43	101.00	-4	3,132	-0.13%
2019/09/26	10	103.70	13	104.50	104.00	-3	3,135	-0.10%
2019/09/25	0	0.00	3	102.83	103.00	-3	3,140	-0.10%
2019/09/24	3.8	103.53	5	104.00	103.50	-1.2	3,180	-0.04%
2019/09/23	1	102.00	1	102.00	102.50	0	3,165	0.00%
2019/09/20	3	101.67	8	101.81	102.50	-5	3,165	-0.16%
2019/09/19	0.7	101.00	0.2	101.00	101.00	0.5	3,158	0.01%
2019/09/18	0.1	101.00	35	101.21	101.50	-34.9	3,163	-1.10%
2019/09/17	2	100.00	68.2	100.43	100.00	-66.1	3,165	-2.09%
2019/09/16	4.3	100.88	5.1	101.49	101.50	-0.8	3,193	-0.02%
2019/09/12	2	103.00	1	105.00	103.50	1	3,203	0.03%
2019/09/11	2	103.25	1	102.50	103.00	1	3,199	0.03%
2019/09/10	14	103.00	3	103.17	103.50	11	3,196	0.34%
2019/09/09	6	109.50	2	111.00	110.00	4	3,149	0.13%
2019/09/06	24	109.29	1	110.50	109.00	23	3,135	0.73%
2019/09/05	7	111.79	13	111.92	111.00	-6	3,112	-0.19%
2019/09/04	4	109.38	9	109.67	110.00	-5	3,082	-0.16%
2019/09/03	15	113.63	39	112.45	109.00	-24	3,074	-0.78%
2019/09/02	0	0.00	28	107.73	108.50	-28	2,951	-0.95%
2019/08/30	2	109.00	78	108.03	107.00	-76	2,939	-2.59%
2019/08/29	23	106.13	0	0.00	106.00	23	2,915	0.79%
2019/08/28	26	107.65	4	109.75	107.50	22	2,880	0.76%
2019/08/27	3	111.83	20	112.15	110.00	-17	2,851	-0.60%
2019/08/26	16	108.47	9	108.28	108.50	7	2,807	0.25%
2019/08/23	18	111.75	45	112.48	111.50	-27	2,792	-0.97%
2019/08/22	1	108.50	4	108.88	108.00	-3	2,653	-0.11%
2019/08/21	12	106.92	8	107.13	107.50	4	2,613	0.15%
2019/08/20	23	109.72	79	110.25	107.50	-56	2,574	-2.18%
2019/08/19	2	101.50	2	102.50	102.50	0	2,430	0.00%
2019/08/16	3	99.20	5	101.20	100.50	-2	2,449	-0.08%
2019/08/15	23	98.71	0	0.00	99.30	23	2,464	0.93%
2019/08/14	4	101.63	1	104.00	101.00	3	2,476	0.12%
2019/08/13	17	100.56	1	101.00	100.50	16	2,484	0.64%
2019/08/12	6	104.00	3	104.33	103.50	3	2,533	0.12%
2019/08/08	7	109.43	20	110.25	112.00	-13	2,625	-0.50%
2019/08/07	53	108.05	2	107.75	105.50	51	2,604	1.96%
2019/08/06	62	108.38	9	103.17	108.50	53	2,646	2.00%
2019/08/05	6	111.08	1	110.00	107.00	5	2,683	0.19%
2019/08/02	28	113.77	10	112.60	113.50	18	2,685	0.67%
2019/08/01	6	112.50	41	113.37	114.00	-35	2,652	-1.32%
2019/07/31	7	104.93	24	104.96	104.00	-17	2,468	-0.69%
2019/07/30	10	104.30	120	103.52	103.00	-110	2,459	-4.47%	大賣/鉅額交易
2019/07/29	3	108.50	28	108.00	106.50	-25	2,467	-1.01%
2019/07/26	30	111.35	34	111.34	111.50	-4	2,484	-0.16%
2019/07/25	16	107.25	34	109.85	110.50	-18	2,336	-0.77%
2019/07/23	7	99.61	0	0.00	98.60	7	2,210	0.32%
2019/07/22	1	97.20	6	96.97	97.70	-5	2,208	-0.23%
2019/07/17	1	93.70	0	0.00	93.70	1	2,513	0.04%
2019/07/09	2	93.00	5	92.60	92.30	-3	2,992	-0.10%
2019/07/08	0	0.00	1	95.40	95.70	-1	2,971	-0.03%
2019/07/05	0	0.00	2	94.70	95.20	-2	2,990	-0.07%
2019/07/04	2	94.80	1	95.00	94.70	1	3,007	0.03%
2019/07/03	3	95.57	0	0.00	94.40	3	3,066	0.10%
2019/07/02	1	96.50	2	97.10	96.30	-1	3,082	-0.03%
2019/07/01	12	96.31	4	96.85	96.10	8	3,073	0.26%
2019/06/28	5	91.80	0	0.00	91.50	5	3,029	0.17%
2019/06/26	1	91.80	0	0.00	91.80	1	3,035	0.03%
2019/06/25	1	93.00	0	0.00	91.80	1	3,033	0.03%
2019/06/24	1	93.90	0	0.00	93.60	1	3,021	0.03%
2019/06/21	2	94.10	0	0.00	94.00	2	3,014	0.07%
2019/06/20	0	0.00	12	96.60	97.10	-12	2,979	-0.40%
2019/06/19	2	95.25	7	95.30	95.40	-5	2,962	-0.17%
2019/06/18	1	94.30	0	0.00	92.30	1	2,949	0.03%
2019/06/14	1	93.60	3	93.73	93.20	-2	2,938	-0.07%
2019/06/13	0	0.00	2	94.25	93.60	-2	2,955	-0.07%
2019/06/12	7	95.03	1	95.40	94.70	6	2,958	0.20%
2019/06/11	3	95.47	4	95.13	94.40	-1	2,967	-0.03%
2019/06/10	6	94.10	3	94.00	95.00	3	2,989	0.10%
2019/06/05	1	91.20	0	0.00	91.20	1	2,973	0.03%
2019/06/03	2	91.00	1	90.50	90.50	1	3,002	0.03%
2019/05/31	1	93.30	0	0.00	93.00	1	3,005	0.03%
2019/05/30	4	92.83	3	92.17	93.00	1	3,008	0.03%
2019/05/29	1	91.00	0	0.00	90.70	1	3,002	0.03%
2019/05/28	2	90.70	1	91.50	91.50	1	3,010	0.03%
2019/05/24	1	90.60	1	89.60	89.00	0	3,004	0.00%
2019/05/23	1	86.60	1	87.50	88.70	0	3,011	0.00%
2019/05/22	3.1	92.16	2	92.35	90.70	1.1	2,998	0.04%
2019/05/21	0	0.00	1	90.40	91.60	-1	3,000	-0.03%
2019/05/20	3	92.00	9	93.21	91.50	-6	3,022	-0.20%
2019/05/17	3	93.00	4	93.50	94.10	-1	2,990	-0.03%
2019/05/16	10	95.53	12	93.38	92.00	-2	2,916	-0.07%
2019/05/15	37	101.22	11	101.41	100.00	26	2,776	0.94%
2019/05/14	35	102.34	14	103.07	102.00	21	2,728	0.77%
2019/05/13	5	104.60	26	106.21	106.00	-21	2,648	-0.79%
2019/05/10	10	100.45	17	101.03	102.50	-7	2,571	-0.27%
2019/05/09	20	101.83	21	101.02	101.00	-1	2,521	-0.04%
2019/05/08	20	100.20	0	0.00	100.00	20	2,410	0.83%
2019/05/07	3	100.00	4	101.25	102.50	-1	2,385	-0.04%
2019/05/06	26	99.68	16	100.00	99.20	10	2,340	0.43%
2019/05/03	30	104.75	14	104.96	104.50	16	2,271	0.70%
2019/05/02	5	100.50	3	101.50	101.50	2	2,185	0.09%
2019/04/30	43	98.05	2	101.50	100.50	41	2,155	1.90%
2019/04/29	60	100.38	8	101.35	99.40	52	2,095	2.48%
2019/04/26	27	99.69	4	101.13	101.00	23	2,042	1.13%
2019/04/25	7	106.64	40	105.54	104.00	-33	1,984	-1.66%
2019/04/24	30	105.43	29	105.66	103.50	1	1,889	0.05%
2019/04/23	23	105.17	11	103.55	103.00	12	1,773	0.68%
2019/04/22	8	101.24	122	103.68	105.00	-114	1,642	-6.94%	大賣/鉅額交易
2019/04/19	10	93.93	47	95.97	95.60	-37	1,505	-2.46%
2019/04/18	51	92.35	13	91.91	90.10	38	1,385	2.74%
2019/04/17	21	90.53	1	91.00	90.00	20	1,309	1.53%
2019/04/16	3	90.17	71	90.67	91.00	-68	1,269	-5.36%
2019/04/15	2	87.20	4	87.20	86.60	-2	1,155	-0.17%
2019/04/12	0	0.00	2	84.10	84.10	-2	1,136	-0.18%
2019/04/11	9	85.41	5	84.76	83.70	4	1,129	0.35%
2019/04/10	0	0.00	1	86.30	87.10	-1	1,100	-0.09%
2019/04/09	5	87.42	1	86.90	86.70	4	1,077	0.37%
2019/04/08	3	84.30	2	85.15	86.70	1	1,004	0.10%
2019/04/03	10	83.11	0	0.00	83.20	10	964	1.04%
2019/04/02	5	82.90	0	0.00	83.10	5	951	0.53%
2019/04/01	0	0.00	1	83.30	82.30	-1	943	-0.11%
2019/03/29	10	82.35	1	82.20	82.50	9	933	0.96%
2019/03/28	5	81.70	0	0.00	81.80	5	932	0.54%
2019/03/27	10	81.85	2	81.85	81.40	8	934	0.86%
2019/03/26	3	80.63	0	0.00	81.10	3	934	0.32%
2019/03/18	0	0.00	3	82.07	81.50	-3	972	-0.31%
2019/03/15	1	80.40	4	80.65	80.60	-3	962	-0.31%
2019/03/14	7	81.33	0	0.00	80.70	7	972	0.72%
2019/03/13	2	81.50	5	81.44	82.30	-3	973	-0.31%
2019/03/12	1	79.50	0	0.00	80.00	1	951	0.11%
2019/03/08	0	0.00	23	77.19	78.00	-23	986	-2.33%
2019/03/07	2	79.95	0	0.00	79.30	2	981	0.20%
2019/03/06	3	80.20	1	81.10	81.30	2	991	0.20%
2019/03/05	21	79.38	0	0.00	79.90	21	1,013	2.07%
2019/03/04	2	80.50	0	0.00	80.00	2	1,009	0.20%
2019/02/27	4	80.33	0	0.00	80.30	4	1,010	0.40%
2019/02/25	0	0.00	7	82.90	83.40	-7	1,043	-0.67%
2019/02/22	2	82.60	0	0.00	82.10	2	1,049	0.19%
2019/02/21	2	83.55	0	0.00	84.00	2	1,037	0.19%
2019/02/20	4	84.55	1	85.20	84.40	3	1,010	0.30%
2019/02/19	0	0.00	2	84.20	85.20	-2	975	-0.20%
2019/02/18	0	0.00	4	81.00	80.80	-4	912	-0.44%
2019/02/15	1	79.20	1	81.00	79.60	0	900	0.00%
2019/02/14	3	80.37	4	81.20	79.70	-1	887	-0.11%
2019/02/13	6	81.07	1	82.60	80.50	5	877	0.57%
2019/02/12	2	80.40	6	80.75	81.00	-4	879	-0.45%
2019/02/11	6	80.90	8	81.29	81.30	-2	868	-0.23%
2019/01/30	5	80.22	8	80.48	79.50	-3	840	-0.36%
2019/01/29	0	0.00	1	78.40	79.00	-1	819	-0.12%
2019/01/28	1	78.10	0	0.00	78.40	1	817	0.12%
2019/01/24	2	77.60	0	0.00	78.40	2	818	0.24%
2019/01/22	5	78.28	5	78.90	78.00	0	815	0.00%
2019/01/21	1	79.00	0	0.00	77.80	1	810	0.12%
2019/01/18	2	79.35	2	79.25	79.30	0	817	0.00%
2019/01/17	3	79.83	3	79.40	80.20	0	813	0.00%
2019/01/16	5	78.84	2	79.85	80.30	3	800	0.37%
2019/01/11	0	0.00	1	76.30	76.20	-1	772	-0.13%
2019/01/10	1	76.20	0	0.00	76.00	1	776	0.13%
2019/01/09	4	78.33	0	0.00	77.10	4	769	0.52%
2019/01/08	1	77.90	1	77.90	78.20	0	762	0.00%
2019/01/04	1	75.00	0	0.00	75.20	1	759	0.13%
2019/01/03	0	0.00	1	78.00	77.50	-1	755	-0.13%
2018/12/24	0	0.00	3	77.40	77.90	-3	770	-0.39%
2018/12/22	0	0.00	2	77.30	77.30	-2	786	-0.25%
2018/12/21	2	75.80	1	76.70	77.00	1	782	0.13%
2018/12/19	2	76.50	0	0.00	76.20	2	764	0.26%
2018/12/18	1	76.10	2	76.85	76.10	-1	759	-0.13%
2018/12/14	1	80.60	1	80.30	80.00	0	736	0.00%
2018/12/13	2	79.75	0	0.00	80.00	2	722	0.28%
2018/12/11	2	78.15	6	77.60	78.60	-4	684	-0.58%
2018/12/10	1	76.90	0	0.00	77.30	1	671	0.15%
2018/12/07	2	78.40	7	78.33	78.90	-5	658	-0.76%
2018/12/06	8	77.35	1	77.70	77.10	7	638	1.10%
2018/12/05	2	79.40	5	78.56	78.20	-3	619	-0.48%
2018/12/03	3	80.40	0	0.00	79.90	3	585	0.51%
2018/11/30	1	77.90	1	79.00	78.70	0	555	0.00%
2018/11/29	1	78.10	1	78.40	77.70	0	532	0.00%
2018/11/28	0	0.00	3	77.83	77.80	-3	503	-0.60%
2018/11/26	1	73.70	0	0.00	75.30	1	456	0.22%
2018/11/23	3	76.07	2	74.65	74.50	1	446	0.22%
2018/11/22	0	0.00	1	75.60	74.80	-1	418	-0.24%
2018/11/21	0	0.00	1	72.90	73.50	-1	383	-0.26%
2018/11/20	4	71.98	4	72.63	72.30	0	357	0.00%
2018/11/16	1	71.20	0	0.00	70.00	1	345	0.29%
2018/11/14	1	70.60	1	71.00	70.80	0	345	0.00%
2018/11/13	1	69.00	1	69.90	70.40	0	346	0.00%
2018/11/09	1	70.20	0	0.00	70.80	1	354	0.28%
2018/11/07	1	68.70	0	0.00	68.20	1	347	0.29%
2018/10/11	1	67.70	0	0.00	67.50	1	555	0.18%
2018/10/05	1	72.10	20	71.52	74.70	-19	750	-2.53%
2018/10/04	19	74.42	1	74.40	74.60	18	740	2.43%
2018/10/03	1	74.20	1	74.90	74.50	0	740	0.00%
2018/10/02	1	73.60	0	0.00	74.90	1	740	0.14%
2018/09/20	2	71.70	2	71.20	70.50	0	751	0.00%
2018/09/18	2	71.50	2	72.25	71.30	0	758	0.00%
2018/09/07	0	0.00	3	69.00	70.50	-3	782	-0.38%
2018/09/06	3	70.83	3	71.00	70.50	0	782	0.00%
2018/09/04	0	0.00	1	72.90	72.80	-1	823	-0.12%
2018/08/31	1	72.20	0	0.00	71.50	1	827	0.12%
2018/08/13	1	67.90	1	68.60	68.00	0	881	0.00%
2018/08/10	3	71.07	3	73.10	70.80	0	868	0.00%
2018/08/06	0	0.00	2	75.25	75.00	-2	848	-0.24%
2018/08/03	1	76.20	0	0.00	76.20	1	846	0.12%
2018/07/23	3	76.57	2	75.60	75.00	1	807	0.12%
2018/07/20	3	78.20	0	0.00	80.10	3	795	0.38%
2018/07/19	6	80.52	18	81.21	78.60	-12	770	-1.56%
2018/07/18	5	85.40	0	0.00	83.50	5	725	0.69%
2018/07/17	7	83.74	3	83.60	82.30	4	653	0.61%
2018/07/16	6	84.72	3	84.60	84.10	3	602	0.50%
2018/07/13	1	80.90	1	80.00	79.90	0	481	0.00%
2018/07/12	2	77.40	0	0.00	77.80	2	430	0.46%
2018/07/11	1	76.90	0	77.50	77.80	1	433	0.23%
2018/07/09	0	0.00	1	79.20	78.20	-1	426	-0.23%
2018/07/04	1	76.70	3	76.67	76.60	-2	412	-0.49%
2018/07/03	1	77.80	2	76.30	76.30	-1	411	-0.24%
2018/07/02	3	78.67	0	0.00	78.10	3	404	0.74%
2018/06/28	1	78.30	0	0.00	76.90	1	384	0.26%
2018/06/27	1	77.60	0	0.00	77.50	1	379	0.26%
2018/06/26	1	76.90	0	0.00	76.50	1	371	0.27%
2018/06/25	0	0.00	1	78.70	77.30	-1	368	-0.27%
2018/06/22	0	0.00	1	75.50	76.10	-1	359	-0.28%
2018/06/20	5	75.18	6	75.37	74.70	-1	358	-0.28%
2018/06/19	1	76.60	0	0.00	76.60	1	349	0.29%
2018/06/15	1	79.50	2	79.80	79.10	-1	344	-0.29%
2018/06/14	1	79.00	0	0.00	78.90	1	339	0.29%
2018/06/13	5	80.90	2	81.40	79.50	3	335	0.89%
2018/06/12	0	0.00	2	77.20	77.00	-2	301	-0.66%
2018/06/11	4	76.95	4	76.50	76.50	0	298	0.00%
2018/06/06	2	77.90	0	0.00	78.00	2	291	0.69%
2018/06/05	4	76.00	4	75.80	76.80	0	280	0.00%
2018/06/04	0	77.80	0	0.00	78.00	0	268	0.01%
2018/06/01	2	75.40	1	72.60	75.70	1	237	0.42%
2018/05/31	4	71.70	0	0.00	71.40	4	206	1.94%
2018/05/29	1	68.60	0	0.00	70.50	1	203	0.49%
2018/05/28	1	66.80	0	0.00	69.00	1	197	0.51%
2018/05/16	0	64.00	0	0.00	63.40	0	246	0.00%
2018/05/10	0	0.00	1	65.60	65.00	-1	270	-0.37%
2018/05/07	0	0.00	1	65.00	65.20	-1	273	-0.37%
2018/04/24	0	0.00	1	64.00	63.00	-1	257	-0.39%
2018/04/23	3	65.53	0	0.00	65.00	3	252	1.19%
2018/04/16	0	0.00	1	70.90	70.60	-1	253	-0.39%
2018/03/30	1	72.00	0	0.00	72.00	1	302	0.33%
2018/03/27	0	0.00	3	71.87	72.30	-3	321	-0.93%
2018/03/26	3	71.30	0	0.00	71.00	3	321	0.93%
2018/03/23	1	72.10	1	72.50	71.70	0	319	0.00%
2018/03/19	0	0.00	1	73.20	73.90	-1	342	-0.29%
2018/03/16	1	72.20	0	0.00	72.00	1	343	0.29%
2018/02/27	1	74.10	0	0.00	74.10	1	392	0.25%
2018/02/23	1	77.50	0	0.00	75.50	1	381	0.26%
2018/02/07	0	0.00	3	75.50	75.00	-3	362	-0.83%
2018/02/02	0	0.00	3	77.00	76.90	-3	360	-0.83%
2018/02/01	0	0.00	6	76.30	76.30	-6	377	-1.59%
2018/01/31	6	76.00	1	76.30	75.80	5	404	1.24%
2018/01/08	1	78.80	1	77.20	77.00	0	448	0.00%
2018/01/02	0	0.00	1	77.30	77.10	-1	455	-0.22%