同致 (3552)-國泰-敦南券商分點個股進出

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

同致

(3552)

可現股當沖

股價
107.0
漲跌
▼0.5
漲幅
-0.47%
成交量
2,441張
產業
上櫃其他電子類股
648人加入追蹤

立即追蹤
本地時間:14:30

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

同致 (3552)籌碼相關－國泰-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南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	47.2	106.73	37.6	106.99	107.00	9.7	1,072	0.90%
2024/11/21	35.3	104.33	32.9	105.18	107.50	2.4	1,034	0.23%
2024/11/20	175.8	106.98	177.9	107.09	105.50	-2.1	991	-0.21%	大買/大賣/
2024/11/19	13	99.85	30.3	102.04	103.00	-17.3	855	-2.02%
2024/11/18	7	96.24	6.2	95.25	93.70	0.8	821	0.10%
2024/11/15	11.1	99.17	14.2	98.40	98.70	-3.1	813	-0.38%
2024/11/14	15.1	99.11	17.1	98.90	98.50	-2	804	-0.25%
2024/11/13	18.1	99.39	8	99.59	98.50	10.1	786	1.28%
2024/11/12	45.8	104.86	43.6	104.65	100.50	2.2	768	0.29%
2024/11/11	38.8	104.08	41.7	105.13	103.50	-2.9	733	-0.39%
2024/11/08	40.4	103.14	17.1	103.74	101.00	23.4	687	3.40%
2024/11/07	182	106.64	160.3	105.78	103.50	21.7	651	3.33%	大買/大賣/
2024/11/06	13	99.94	38.3	100.95	101.50	-25.3	526	-4.81%
2024/11/05	35.5	94.26	15.8	93.75	92.40	19.7	506	3.89%
2024/11/04	8.7	92.77	38.1	91.13	90.10	-29.4	488	-6.01%
2024/11/01	23.3	97.16	18.5	97.43	95.90	4.8	472	1.02%
2024/10/30	40.4	101.63	31.4	100.52	99.70	8.9	454	1.96%
2024/10/29	124.1	100.12	105.6	100.02	103.00	18.5	413	4.46%	大買/大賣/
2024/10/28	143	96.99	137	97.76	99.20	6	300	2.00%	大買/大賣/
2024/10/25	7	85.49	6.5	89.19	90.20	0.5	178	0.30%
2024/10/24	1.5	82.10	1	82.30	82.00	0.5	171	0.31%
2024/10/23	0	83.14	0	83.00	82.70	0	173	0.00%
2024/10/22	0.5	82.56	0	82.79	82.20	0.5	175	0.29%
2024/10/21	0	82.61	5.7	82.51	82.30	-5.6	180	-3.13%
2024/10/18	3.7	81.84	1.5	82.17	81.60	2.2	182	1.18%
2024/10/17	1.1	83.55	1.6	84.95	83.50	-0.5	181	-0.26%
2024/10/16	2.6	83.35	1	83.10	83.10	1.6	185	0.88%
2024/10/15	0.3	84.98	0	0.00	84.20	0.3	190	0.14%
2024/10/14	0.1	83.88	6.6	83.69	83.50	-6.5	196	-3.34%
2024/10/11	2.7	83.88	0.6	84.42	83.50	2.1	202	1.05%
2024/10/09	10.2	84.88	0.2	84.70	84.30	10	204	4.90%
2024/10/08	7.1	85.82	5	86.20	86.20	2.1	204	1.02%
2024/10/07	0	87.55	2.5	88.26	88.60	-2.5	205	-1.22%
2024/10/04	4.1	86.30	5.5	86.61	86.00	-1.4	206	-0.67%
2024/10/01	2	88.15	0.5	88.20	87.50	1.5	209	0.71%
2024/09/30	0	86.70	5.2	87.05	86.80	-5.2	209	-2.51%
2024/09/27	2	86.70	4.5	87.48	86.40	-2.5	214	-1.17%
2024/09/26	1.2	85.49	0	0.00	85.10	1.2	213	0.54%
2024/09/25	0	86.28	7.5	86.02	85.90	-7.5	215	-3.49%
2024/09/24	0	0.00	2	85.50	84.70	-2	216	-0.92%
2024/09/23	0	84.50	2.3	85.13	85.00	-2.3	220	-1.04%
2024/09/20	0	83.72	0	85.00	83.50	0	219	0.00%
2024/09/19	1	82.97	1	83.70	83.80	0	224	0.01%
2024/09/18	0	82.60	0	0.00	81.90	0	226	0.00%
2024/09/16	1	83.50	0.2	83.84	83.60	0.8	226	0.34%
2024/09/13	1	83.39	1.8	84.71	83.40	-0.8	227	-0.36%
2024/09/12	1.1	80.90	1	81.60	81.10	0.1	229	0.02%
2024/09/11	2.1	81.04	0	0.00	80.90	2.1	230	0.92%
2024/09/10	1	80.70	1.2	82.41	80.70	-0.1	232	-0.06%
2024/09/09	0	82.05	1	81.50	81.80	-1	234	-0.42%
2024/09/06	1	83.00	0	83.31	82.70	1	237	0.42%
2024/09/05	3	83.71	4	85.05	83.30	-1	243	-0.40%
2024/09/04	4.6	81.66	1	81.40	80.50	3.6	243	1.50%
2024/09/03	1	86.00	0.1	85.98	85.00	1	242	0.39%
2024/09/02	3	86.43	5.3	86.06	85.60	-2.3	247	-0.93%
2024/08/30	5	86.84	5.7	86.75	86.80	-0.7	248	-0.28%
2024/08/29	0	84.70	3	84.17	85.20	-3	248	-1.21%
2024/08/28	0	85.20	0	0.00	84.40	0	253	0.00%
2024/08/27	0	85.27	0.2	85.10	85.40	-0.2	289	-0.07%
2024/08/26	3	84.80	0.7	85.25	84.10	2.3	307	0.75%
2024/08/23	1	84.70	0.3	85.02	84.80	0.7	327	0.21%
2024/08/22	8.2	85.83	3.8	86.24	85.00	4.4	332	1.31%
2024/08/21	2	84.30	5.5	84.47	84.00	-3.5	334	-1.05%
2024/08/20	3.1	84.62	1.8	84.39	84.10	1.2	335	0.37%
2024/08/19	6.1	84.11	3.1	84.02	83.60	2.9	335	0.88%
2024/08/16	3	92.57	0	93.30	92.70	3	333	0.91%
2024/08/15	0.1	91.42	0	91.10	91.30	0	334	0.01%
2024/08/14	0.2	91.37	0	91.50	90.90	0.1	336	0.04%
2024/08/13	0.1	89.50	0	89.92	90.10	0.1	337	0.03%
2024/08/12	2.1	90.00	0.2	90.00	90.00	1.9	338	0.57%
2024/08/09	0	89.20	2	89.00	88.30	-2	341	-0.58%
2024/08/08	1.1	86.54	4	86.50	86.70	-2.9	341	-0.86%
2024/08/07	1	88.60	7	88.07	88.60	-6	342	-1.75%
2024/08/06	2.4	80.13	3	76.93	80.80	-0.6	340	-0.16%
2024/08/05	10	84.56	5.1	84.28	83.80	4.9	335	1.47%
2024/08/02	5.4	94.00	1.8	94.69	93.10	3.5	330	1.07%
2024/08/01	1.3	96.95	2	97.00	96.90	-0.7	332	-0.22%
2024/07/31	0	94.39	2	93.06	94.10	-2	335	-0.60%
2024/07/30	2.1	91.94	2.1	92.83	94.00	0	347	-0.01%
2024/07/29	11.4	95.24	0	0.00	93.00	11.4	348	3.28%
2024/07/26	3.4	99.27	3	99.50	99.10	0.4	369	0.11%
2024/07/23	11.1	103.55	0.1	104.50	104.00	11	370	2.96%
2024/07/22	8.2	104.05	2.4	104.21	103.00	5.8	370	1.56%
2024/07/19	0	109.15	0	110.50	108.00	0	367	0.00%
2024/07/18	1	111.00	0	111.00	111.00	1	365	0.27%
2024/07/17	6.4	112.27	5.8	112.54	112.00	0.6	364	0.15%
2024/07/16	1.1	112.52	3.1	113.18	112.50	-2	363	-0.55%
2024/07/15	7	111.29	3.2	112.24	110.50	3.8	361	1.06%
2024/07/12	3.1	111.31	2.1	108.14	111.50	1	356	0.28%
2024/07/11	2	108.00	7.6	108.34	108.00	-5.6	352	-1.58%
2024/07/10	2	107.00	3.4	107.21	107.00	-1.4	357	-0.40%
2024/07/09	7.1	106.22	4.6	106.89	106.00	2.5	363	0.68%
2024/07/08	0.1	110.25	2.6	109.19	109.00	-2.5	370	-0.67%
2024/07/05	1.1	109.47	9.3	109.90	110.50	-8.2	368	-2.22%
2024/07/04	2.1	108.71	0.1	109.50	108.50	2	367	0.54%
2024/07/03	1.1	106.07	3.6	107.16	108.00	-2.5	367	-0.68%
2024/07/02	4.1	103.89	2.2	103.87	103.50	1.9	367	0.52%
2024/07/01	7.1	104.80	1.5	105.61	104.50	5.6	367	1.52%
2024/06/28	2.1	105.76	1	106.00	105.50	1.1	366	0.29%
2024/06/27	10	106.00	10	107.50	106.00	0	365	0.00%
2024/06/26	0	107.01	3.3	106.50	106.50	-3.3	363	-0.90%
2024/06/25	6.2	106.02	3.4	105.80	106.00	2.8	365	0.76%
2024/06/24	3.1	108.52	0	109.00	108.00	3	360	0.84%
2024/06/21	2	110.00	0.2	110.00	109.50	1.9	364	0.51%
2024/06/20	1.1	109.98	1.9	109.26	109.50	-0.8	363	-0.23%
2024/06/19	4.2	108.79	3.5	109.64	108.00	0.7	363	0.18%
2024/06/18	4	109.50	5.2	110.18	109.50	-1.2	362	-0.33%
2024/06/17	2.1	109.24	2	109.35	109.50	0.1	363	0.03%
2024/06/14	6.1	108.67	3	108.83	109.00	3.1	362	0.84%
2024/06/13	4	108.38	1.8	108.17	107.00	2.2	363	0.60%
2024/06/12	4.1	108.13	2	108.50	107.00	2.1	365	0.58%
2024/06/11	3	111.17	2	111.25	109.50	1	372	0.28%
2024/06/07	2	112.25	0.2	112.50	111.50	1.8	371	0.48%
2024/06/06	3.1	111.84	2	111.25	111.00	1.1	369	0.30%
2024/06/05	4.1	114.85	0.1	114.50	113.00	4	367	1.10%
2024/06/04	5.1	114.20	2	115.50	114.50	3.1	370	0.83%
2024/06/03	4	114.38	1.1	114.98	115.50	2.9	370	0.79%
2024/05/31	17.6	117.37	6.2	117.24	114.50	11.4	365	3.11%
2024/05/30	14.3	118.85	9.2	119.69	119.00	5	331	1.51%
2024/05/29	11.4	117.38	21.1	117.23	117.00	-9.8	314	-3.11%
2024/05/28	7	112.29	8	112.69	112.50	-1	294	-0.34%
2024/05/27	7.1	110.00	2	110.25	110.50	5.1	290	1.75%
2024/05/24	1.1	109.18	4	112.00	112.50	-2.9	285	-1.02%
2024/05/23	2	109.75	3.5	108.92	109.50	-1.5	283	-0.52%
2024/05/22	1	109.01	1.5	110.17	110.00	-0.5	284	-0.19%
2024/05/21	5.1	108.70	4	109.35	109.50	1.1	283	0.39%
2024/05/20	3.3	109.19	3.2	109.00	109.00	0.1	281	0.04%
2024/05/17	1	110.50	0	0.00	110.00	1	283	0.37%
2024/05/16	2.6	110.91	2	110.75	111.00	0.6	283	0.20%
2024/05/15	2.2	110.48	1	110.50	111.00	1.2	285	0.42%
2024/05/14	3.2	110.72	3.1	110.59	110.50	0.2	285	0.05%
2024/05/13	0	111.12	0	0.00	110.50	0	286	0.00%
2024/05/10	0	112.98	1.1	112.95	113.00	-1.1	285	-0.39%
2024/05/09	4.1	111.76	3.1	111.83	111.50	1	284	0.36%
2024/05/08	1.4	112.00	3.7	112.29	112.00	-2.2	283	-0.79%
2024/05/07	1.2	112.13	0	112.99	112.50	1.2	282	0.41%
2024/05/06	10.3	114.69	2.9	114.27	114.00	7.4	280	2.62%
2024/05/03	8.7	115.90	16.3	115.63	116.50	-7.6	275	-2.76%
2024/05/02	1.7	110.79	0	111.00	110.50	1.7	264	0.63%
2024/04/30	28.8	114.64	18.3	114.06	113.50	10.5	261	4.03%
2024/04/29	1.2	104.89	5.8	106.71	109.50	-4.6	231	-2.00%
2024/04/26	2	103.76	2.1	104.54	104.50	-0.1	228	-0.03%
2024/04/25	5	104.10	3.1	104.52	103.50	1.9	229	0.84%
2024/04/24	1	106.48	3.1	106.00	106.00	-2.1	229	-0.90%
2024/04/23	1	102.51	1.9	104.28	104.50	-0.9	234	-0.37%
2024/04/22	3.2	102.03	3.3	102.91	102.00	-0.1	234	-0.05%
2024/04/19	4.1	102.64	2	102.63	102.00	2.1	232	0.90%
2024/04/18	1	106.96	1.5	107.13	107.00	-0.5	228	-0.21%
2024/04/17	2.2	106.28	1.7	106.68	106.50	0.5	229	0.21%
2024/04/16	3.9	104.44	5.1	104.89	105.00	-1.2	227	-0.51%
2024/04/15	0.7	110.14	4.4	110.61	109.00	-3.7	222	-1.67%
2024/04/12	5	112.64	4.2	112.83	112.50	0.8	217	0.36%
2024/04/11	1.3	115.54	7	115.66	115.50	-5.6	209	-2.68%
2024/04/10	3.2	116.85	8.3	116.79	116.50	-5.1	213	-2.41%
2024/04/09	4.4	116.65	5.2	116.62	117.00	-0.8	211	-0.38%
2024/04/08	3.2	117.19	0.3	117.65	116.50	3	210	1.42%
2024/04/03	1.1	119.04	0.5	119.50	119.00	0.6	207	0.28%
2024/04/02	2.1	120.55	0.5	121.41	120.50	1.6	208	0.76%
2024/04/01	0	120.71	2	120.76	122.00	-2	208	-0.97%
2024/03/29	3	120.17	1.2	122.25	120.50	1.8	208	0.86%
2024/03/28	3	121.17	3.3	121.16	120.50	-0.2	208	-0.11%
2024/03/27	2.1	120.32	3.7	120.20	121.00	-1.6	206	-0.76%
2024/03/26	15.5	119.95	3.8	119.74	119.00	11.7	206	5.67%
2024/03/25	1.2	122.58	0	123.07	122.50	1.2	205	0.57%
2024/03/22	4.1	121.50	5.3	121.53	122.50	-1.3	212	-0.60%
2024/03/21	0.3	121.60	2	122.00	121.50	-1.7	213	-0.82%
2024/03/20	3	120.83	1.1	120.89	120.50	1.9	216	0.88%
2024/03/19	0.1	121.04	0.4	120.82	120.00	-0.3	220	-0.13%
2024/03/18	1.1	119.52	4	120.43	120.00	-2.9	222	-1.30%
2024/03/15	5.3	119.38	4.2	120.17	118.50	1.1	221	0.49%
2024/03/14	11.3	121.05	2.7	120.59	119.50	8.6	219	3.93%
2024/03/13	1.3	124.30	4.4	124.17	124.00	-3.1	220	-1.41%
2024/03/12	0.2	126.88	1	126.00	126.00	-0.8	221	-0.37%
2024/03/11	6.1	125.51	1.2	125.59	125.50	4.9	223	2.18%
2024/03/08	7.3	126.03	1.9	125.58	125.00	5.4	225	2.38%
2024/03/07	4.4	128.26	4	128.13	128.00	0.4	230	0.16%
2024/03/06	2	129.03	1	130.50	129.00	1	272	0.39%
2024/03/05	2.1	129.29	10	129.50	129.00	-7.9	300	-2.61%
2024/03/04	0.3	131.23	0.3	131.32	130.00	0	303	0.01%
2024/03/01	5	132.00	0	132.00	131.50	5	304	1.65%
2024/02/29	0.1	132.51	4	132.00	133.00	-3.9	312	-1.26%
2024/02/27	1.2	132.19	1	131.50	132.00	0.2	316	0.08%
2024/02/26	1	133.50	0	0.00	133.50	1	322	0.31%
2024/02/23	1	132.50	0	0.00	131.50	1	326	0.31%
2024/02/22	0	133.00	0	133.00	133.00	0	333	0.00%
2024/02/21	1	133.01	1.1	133.06	133.00	-0.1	339	-0.03%
2024/02/20	6.1	133.50	3	133.50	133.00	3.1	341	0.91%
2024/02/19	9.8	134.09	8.1	134.43	134.00	1.7	339	0.50%
2024/02/16	2.1	132.03	1	132.00	133.50	1.1	341	0.31%
2024/02/15	2	129.00	2.5	130.06	131.00	-0.5	340	-0.16%
2024/02/05	2.4	128.30	3	127.50	127.50	-0.6	343	-0.18%
2024/02/02	1.1	129.57	1	130.49	129.50	0.1	345	0.02%
2024/02/01	1.1	129.51	1	129.50	129.50	0.1	347	0.03%
2024/01/31	1	130.51	1	131.50	130.00	0	349	0.00%
2024/01/30	4	131.25	1.6	131.34	131.00	2.5	351	0.70%
2024/01/29	3	132.18	2	132.50	133.00	1	356	0.29%
2024/01/26	3	130.50	2.1	130.53	130.50	0.9	363	0.25%
2024/01/25	0	131.57	0	133.00	130.00	0	366	0.00%
2024/01/24	2	131.76	0	0.00	131.50	2	368	0.55%
2024/01/23	0.1	131.96	0	0.00	131.00	0.1	371	0.02%
2024/01/22	3.1	130.57	0	0.00	131.00	3.1	371	0.84%
2024/01/19	0.1	130.72	0	0.00	129.50	0.1	372	0.03%
2024/01/18	2	131.00	3	131.00	131.50	-1	375	-0.27%
2024/01/17	3.4	130.61	3.4	130.08	129.00	0.1	376	0.01%
2024/01/16	1.1	134.96	1	133.02	133.00	0	371	0.01%
2024/01/15	1.1	134.95	1	135.00	135.00	0.1	375	0.02%
2024/01/12	2.1	134.76	0	0.00	134.50	2.1	377	0.56%
2024/01/11	1	136.48	3.4	135.75	136.00	-2.4	378	-0.62%
2024/01/10	1.7	134.81	1	134.95	133.50	0.6	383	0.16%
2024/01/09	4.7	136.45	1	135.50	135.50	3.7	386	0.95%
2024/01/08	4.3	138.27	2.6	138.12	138.00	1.7	387	0.44%
2024/01/05	7.3	139.02	0	0.00	138.50	7.3	402	1.82%
2024/01/04	4.1	139.87	0	0.00	138.50	4.1	421	0.97%
2024/01/03	2.1	142.48	1	144.00	143.00	1.1	438	0.25%
2024/01/02	2.3	145.03	0.2	145.49	144.00	2	439	0.46%
2023/12/29	1.1	144.08	2.6	145.21	145.50	-1.5	440	-0.34%
2023/12/28	2	144.01	0	0.00	145.00	2	438	0.46%
2023/12/27	0	144.50	1	144.50	145.00	-1	437	-0.22%
2023/12/26	1.2	143.63	1	144.50	144.00	0.2	442	0.05%
2023/12/25	0	144.02	2.1	144.48	144.50	-2.1	441	-0.47%
2023/12/22	2.2	144.23	1	144.50	144.50	1.2	442	0.26%
2023/12/21	2.1	143.52	1	143.00	143.50	1.1	442	0.25%
2023/12/20	6.3	143.71	2	144.50	143.00	4.3	443	0.97%
2023/12/19	9.4	143.51	5.7	144.43	144.00	3.6	440	0.83%
2023/12/18	8.2	147.76	0	0.00	147.50	8.2	435	1.89%
2023/12/15	3.3	146.72	2	147.75	147.50	1.3	438	0.29%
2023/12/14	4	146.00	3	145.67	145.50	1	434	0.24%
2023/12/13	2	146.25	14	146.75	146.00	-12	431	-2.79%
2023/12/12	3	147.00	1	147.00	147.00	2	431	0.47%
2023/12/11	6.1	148.06	4	148.00	147.00	2.1	439	0.47%
2023/12/08	4.9	149.67	14.3	149.19	147.00	-9.3	441	-2.11%
2023/12/07	0.1	147.84	0.2	146.98	146.00	-0.1	446	-0.02%
2023/12/06	0.1	149.00	2.2	148.07	147.50	-2.1	467	-0.44%
2023/12/05	2.1	147.78	5	148.10	148.00	-2.9	484	-0.60%
2023/12/04	2.4	150.04	2.3	149.95	149.00	0.1	481	0.02%
2023/12/01	42.4	151.84	24.2	151.38	151.50	18.2	472	3.85%
2023/11/30	10	149.86	6	148.00	150.00	4	428	0.92%
2023/11/29	1.1	145.05	5.6	145.00	144.50	-4.5	399	-1.13%
2023/11/28	2	143.51	3	143.67	144.50	-1	396	-0.24%
2023/11/27	6.4	143.66	5.2	144.65	142.00	1.2	397	0.31%
2023/11/24	0.1	143.95	1.1	143.59	143.50	-1	391	-0.25%
2023/11/22	0.1	143.21	2.4	143.19	143.50	-2.3	382	-0.60%
2023/11/21	6	143.33	7	142.50	141.50	-1	377	-0.26%
2023/11/20	7.5	142.17	3.2	141.60	142.50	4.3	371	1.16%
2023/11/17	0	139.00	2.3	139.45	140.00	-2.3	365	-0.62%
2023/11/16	0	138.50	2	138.00	138.00	-2	362	-0.54%
2023/11/15	1	138.50	0	0.00	137.50	1	361	0.28%
2023/11/14	2.1	137.03	2	137.51	137.00	0.1	358	0.02%
2023/11/13	2.2	138.32	2	139.00	138.50	0.2	356	0.06%
2023/11/10	1	141.50	2	142.00	141.00	-1	352	-0.28%
2023/11/09	3	141.16	1	139.00	141.00	2	351	0.57%
2023/11/08	2.1	141.93	3	140.50	140.50	-0.9	360	-0.25%
2023/11/07	1	139.50	1	141.00	140.50	0	360	0.00%
2023/11/06	4	139.25	5	139.40	141.00	-1	365	-0.27%
2023/11/03	6	136.92	5	137.21	139.00	1	365	0.27%
2023/11/02	2.1	133.58	1	135.00	133.00	1.1	360	0.31%
2023/11/01	3	132.84	3	133.34	132.50	0	359	-0.01%
2023/10/31	1	134.49	2.2	132.84	132.50	-1.1	358	-0.31%
2023/10/30	0	135.25	0	0.00	136.00	0	362	0.00%
2023/10/27	0	135.50	0	136.00	135.50	0	365	0.00%
2023/10/26	1	137.49	0	0.00	134.50	1	366	0.28%
2023/10/25	0	139.50	0	0.00	138.00	0	363	0.00%
2023/10/24	0	138.92	0	139.50	138.00	0	363	0.01%
2023/10/23	0	138.52	0	0.00	138.50	0	366	0.01%
2023/10/20	0	0.00	2	135.50	138.00	-2	368	-0.54%
2023/10/19	2	138.00	2	138.00	137.50	0	372	0.00%
2023/10/18	1	143.00	1	138.50	139.00	0	378	0.00%
2023/10/17	1.1	141.03	2	142.01	142.00	-1	377	-0.26%
2023/10/16	0.1	143.00	2	142.50	141.50	-1.9	380	-0.51%
2023/10/13	14.1	144.85	20.4	144.00	143.50	-6.3	391	-1.60%
2023/10/12	7	141.93	8.4	142.77	142.50	-1.4	380	-0.37%
2023/10/11	11	139.73	5.3	139.66	139.00	5.7	362	1.56%
2023/10/06	2.4	134.43	0	0.00	133.00	2.4	347	0.68%
2023/10/05	0	134.50	0	0.00	133.50	0	355	0.00%
2023/10/04	1	132.50	2	132.75	133.00	-1	357	-0.28%
2023/10/03	0	0.00	0	137.00	134.00	0	363	0.00%
2023/10/02	1	138.42	2	134.76	135.50	-1	367	-0.27%
2023/09/28	1	130.50	1.1	131.01	131.00	-0.1	367	-0.02%
2023/09/27	0	130.00	6	131.33	130.00	-6	369	-1.62%
2023/09/26	1.1	132.49	0	0.00	131.00	1.1	372	0.28%
2023/09/25	0	134.50	2.9	134.04	135.00	-2.9	375	-0.78%
2023/09/22	3	132.50	1	132.99	132.50	2	378	0.53%
2023/09/21	0	131.00	0.1	133.82	132.50	-0.1	379	-0.03%
2023/09/20	1	135.00	2	136.25	135.00	-1	378	-0.26%
2023/09/19	2	137.24	9	135.11	135.00	-7	382	-1.83%
2023/09/18	0.1	138.49	1.2	137.18	137.50	-1.1	384	-0.29%
2023/09/15	0.1	137.50	2	137.75	137.50	-1.9	401	-0.48%
2023/09/14	1.5	137.23	1.1	137.16	137.50	0.4	404	0.11%
2023/09/13	1.1	139.00	5	139.20	138.00	-3.9	401	-0.96%
2023/09/12	15.1	142.62	13	140.70	140.00	2.1	401	0.52%
2023/09/11	16.7	141.55	10.6	140.63	139.00	6.1	393	1.55%
2023/09/08	3	139.33	11	139.22	140.00	-7.9	392	-2.02%
2023/09/07	0	131.00	0	131.50	131.50	0	382	0.00%
2023/09/06	0.1	131.02	1	131.00	130.50	-0.9	402	-0.24%
2023/09/05	1	132.50	0	0.00	132.50	1	411	0.24%
2023/09/04	1	129.99	0	0.00	132.00	1	418	0.25%
2023/09/01	2	131.00	0	0.00	131.50	2	421	0.48%
2023/08/31	2.2	130.73	8	130.25	130.00	-5.8	426	-1.36%
2023/08/30	1	127.99	3.1	128.50	128.50	-2.1	426	-0.49%
2023/08/29	1	123.50	5	126.30	127.50	-4	437	-0.92%
2023/08/28	1	123.00	0	0.00	122.50	1	450	0.22%
2023/08/25	0.4	124.12	0	0.00	124.50	0.4	459	0.08%
2023/08/24	2	125.75	1	127.00	125.50	1	487	0.20%
2023/08/23	0	126.50	4	126.25	127.00	-4	488	-0.82%
2023/08/22	2.1	124.76	2	125.00	125.00	0.1	491	0.02%
2023/08/21	0.2	127.00	0	0.00	126.00	0.2	493	0.04%
2023/08/18	0.1	126.67	1.1	126.09	126.00	-1	498	-0.20%
2023/08/17	3.3	126.71	0.1	126.99	127.50	3.1	512	0.61%
2023/08/16	1	122.00	2	124.25	126.00	-1	513	-0.20%
2023/08/15	0	0.00	5	123.40	124.00	-5	514	-0.97%
2023/08/14	8.5	121.24	17.1	120.30	120.00	-8.6	517	-1.67%
2023/08/11	2.7	126.81	1	125.50	125.50	1.7	518	0.34%
2023/08/10	5.5	129.88	4.1	128.77	127.00	1.5	522	0.28%
2023/08/09	4.3	134.24	3	134.67	135.00	1.3	517	0.25%
2023/08/08	0.1	134.47	6	134.18	133.00	-5.9	515	-1.15%
2023/08/07	1.1	135.02	0.7	135.56	134.50	0.4	518	0.07%
2023/08/04	3.1	135.68	2.2	136.56	136.50	0.9	523	0.18%
2023/08/02	3.1	136.36	0.2	140.00	135.50	2.9	524	0.56%
2023/08/01	1	141.00	8	139.81	140.50	-7	520	-1.34%
2023/07/31	1	138.98	1	138.00	138.00	0	520	0.01%
2023/07/28	5.1	138.03	4.1	140.00	137.50	1	521	0.20%
2023/07/27	5.2	138.63	1.4	139.30	138.00	3.8	525	0.72%
2023/07/26	7	138.14	7.5	138.70	138.00	-0.5	531	-0.09%
2023/07/25	2.2	135.14	4.1	136.39	137.00	-1.9	534	-0.35%
2023/07/24	6.2	133.14	6	133.00	133.00	0.2	533	0.04%
2023/07/21	7.2	136.79	4	136.50	136.00	3.2	531	0.60%
2023/07/20	5.1	139.31	0	140.50	139.00	5.1	532	0.95%
2023/07/19	14.1	141.62	10.1	141.00	140.00	4	530	0.76%
2023/07/18	7.1	143.00	6	141.58	141.00	1.1	547	0.20%
2023/07/17	4.1	146.89	1.1	147.44	146.00	2.9	545	0.54%
2023/07/14	3	147.51	8	148.00	148.00	-5	573	-0.87%
2023/07/13	2.1	149.29	0.1	148.53	146.50	2	577	0.35%
2023/07/12	6	150.42	3.2	150.89	149.50	2.8	578	0.48%
2023/07/11	5	148.70	4	148.75	148.50	1	574	0.17%
2023/07/10	1	145.50	12.3	148.39	147.00	-11.3	593	-1.91%
2023/07/07	3.1	146.15	4.1	145.97	145.50	-1.1	594	-0.18%
2023/07/06	1.1	147.77	2	149.26	148.00	-0.9	598	-0.15%
2023/07/05	1	149.00	2	148.00	147.50	-1	599	-0.17%
2023/07/04	2	149.00	1.1	148.55	148.00	0.9	606	0.15%
2023/07/03	6.2	148.34	7.1	147.58	147.50	-0.9	616	-0.15%
2023/06/30	0	146.00	1.1	146.94	145.50	-1.1	621	-0.17%
2023/06/29	1	145.01	2.1	145.31	145.00	-1.1	652	-0.17%
2023/06/28	1	144.56	0	0.00	144.00	1	667	0.16%
2023/06/27	6	146.00	17.2	145.31	144.00	-11.2	719	-1.55%
2023/06/26	9.2	148.08	7	148.21	147.50	2.2	821	0.27%
2023/06/21	4.1	150.83	4	150.38	151.00	0.1	879	0.01%
2023/06/20	5.3	147.95	2.1	147.56	147.00	3.2	875	0.37%
2023/06/19	5.1	149.91	6	150.25	149.00	-0.9	890	-0.10%
2023/06/16	0.2	151.67	2	151.25	151.50	-1.9	901	-0.21%
2023/06/15	12.1	152.22	5.2	152.63	151.50	6.9	901	0.77%
2023/06/14	26.3	155.55	9.2	157.16	154.00	17.1	905	1.89%
2023/06/13	1	155.00	2.1	155.74	156.00	-1.1	914	-0.12%
2023/06/12	16.2	155.59	17.1	154.97	154.50	-0.9	946	-0.09%
2023/06/09	3	153.33	9.2	154.33	153.00	-6.2	947	-0.65%
2023/06/08	3.2	152.83	0.1	152.00	151.50	3.1	971	0.32%
2023/06/07	2	152.50	4.1	152.25	152.00	-2	995	-0.20%
2023/06/06	1.2	151.65	1.1	154.31	151.50	0.1	1,030	0.01%
2023/06/05	3.1	153.86	2.6	154.69	154.00	0.5	1,134	0.05%
2023/06/02	1.2	155.33	5.1	154.50	154.50	-3.8	1,292	-0.30%
2023/06/01	5	154.40	10.4	155.00	153.50	-5.3	1,288	-0.42%
2023/05/31	9	153.17	4.2	153.00	153.50	4.8	1,276	0.37%
2023/05/30	29.1	153.72	44.3	152.85	151.50	-15.2	1,270	-1.19%
2023/05/29	2	148.51	4	148.63	148.50	-2	1,246	-0.16%
2023/05/26	1.2	148.46	4.2	147.10	146.50	-3	1,251	-0.24%
2023/05/25	5	149.80	3	149.00	149.00	2	1,252	0.16%
2023/05/24	2	148.75	3	149.50	149.00	-1	1,267	-0.08%
2023/05/23	18.2	149.35	26.2	150.02	148.50	-8	1,276	-0.63%
2023/05/22	0	147.50	0.5	147.50	147.00	-0.5	1,296	-0.04%
2023/05/19	0.2	146.50	0	146.04	146.00	0.1	1,355	0.01%
2023/05/18	5.3	146.92	2	148.00	146.50	3.3	1,367	0.24%
2023/05/17	1	148.00	3.1	146.72	148.00	-2.1	1,383	-0.15%
2023/05/16	2	146.00	6.4	145.55	144.50	-4.4	1,387	-0.32%
2023/05/15	4	141.62	2.3	142.00	142.00	1.7	1,393	0.12%
2023/05/12	4	142.88	3.1	142.73	143.50	0.9	1,423	0.06%
2023/05/11	6.1	141.08	2	141.50	140.50	4.1	1,490	0.28%
2023/05/10	5	142.50	13.1	140.68	143.50	-8.1	1,495	-0.54%
2023/05/09	4.1	143.11	3.1	141.03	140.50	1	1,497	0.07%
2023/05/08	4.3	144.26	0.1	143.00	143.00	4.2	1,510	0.28%
2023/05/05	2	144.25	0.1	144.99	144.00	1.9	1,537	0.12%
2023/05/04	2	143.50	1.3	144.00	143.00	0.7	1,556	0.04%
2023/05/03	3	142.17	6.1	142.53	144.50	-3.1	1,575	-0.19%
2023/05/02	0	0.00	4.1	143.71	141.50	-4.1	1,593	-0.26%
2023/04/28	1.2	141.26	0.1	142.00	141.00	1.1	1,609	0.07%
2023/04/27	1.1	142.05	1	141.02	141.00	0	1,609	0.00%
2023/04/26	4.1	142.12	6	141.67	143.50	-1.9	1,610	-0.12%
2023/04/25	9.5	140.86	4.1	140.14	140.50	5.4	1,615	0.33%
2023/04/24	1.5	143.56	8	142.56	143.00	-6.5	1,616	-0.40%
2023/04/21	16.4	145.94	17	145.26	142.50	-0.6	1,625	-0.04%
2023/04/20	10.5	150.96	5.2	151.79	150.00	5.3	1,617	0.33%
2023/04/19	7.1	153.22	20.2	154.60	155.00	-13	1,636	-0.80%
2023/04/18	5.5	154.11	2	154.25	154.00	3.5	1,630	0.21%
2023/04/17	5	154.50	3.4	154.00	153.50	1.6	1,649	0.10%
2023/04/14	7.2	154.31	2	154.01	153.50	5.2	1,649	0.32%
2023/04/13	8.1	155.25	19.3	155.11	154.00	-11.2	1,649	-0.68%
2023/04/12	9	153.39	4	153.38	153.00	5	1,636	0.31%
2023/04/11	3	154.17	6	153.92	153.50	-3	1,638	-0.18%
2023/04/10	8	152.63	5	153.20	153.50	3	1,642	0.18%
2023/04/07	6.9	152.41	1	151.52	151.50	5.9	1,646	0.36%
2023/04/06	7	151.15	6.5	151.93	153.00	0.6	1,648	0.03%
2023/03/31	4	152.01	5.3	152.32	152.00	-1.3	1,648	-0.08%
2023/03/30	27.4	152.50	10.1	151.91	151.00	17.3	1,647	1.05%
2023/03/29	8.2	153.77	9	153.50	154.50	-0.8	1,629	-0.05%
2023/03/28	46.1	153.59	20	152.98	153.50	26.1	1,639	1.59%
2023/03/27	93.8	155.73	69	155.92	157.00	24.9	1,601	1.55%
2023/03/24	25.3	166.42	27.3	166.61	165.50	-2	1,512	-0.13%
2023/03/23	4.4	161.89	8	162.25	162.00	-3.6	1,470	-0.25%
2023/03/22	9.2	163.82	6.1	163.10	162.00	3	1,487	0.20%
2023/03/21	16.3	161.72	20.1	162.30	162.00	-3.8	1,512	-0.25%
2023/03/20	2.1	159.97	3.1	159.49	159.50	-1	1,563	-0.06%
2023/03/17	8.4	158.08	7.1	158.02	159.00	1.3	1,573	0.08%
2023/03/16	18.1	157.40	12	157.05	155.50	6.1	1,576	0.39%
2023/03/15	27.2	163.03	35.3	162.88	161.50	-8.1	1,572	-0.52%
2023/03/14	16.6	157.76	9	158.17	157.00	7.5	1,549	0.49%
2023/03/13	14.3	161.17	24.1	159.63	160.00	-9.7	1,549	-0.63%
2023/03/10	23.3	164.63	21.7	164.70	164.00	1.5	1,605	0.10%
2023/03/09	27.4	165.20	19.3	165.04	166.00	8.1	1,608	0.50%
2023/03/08	97.8	165.81	93.8	165.92	166.00	4	1,586	0.25%
2023/03/07	83.8	163.09	127.8	162.28	163.50	-44	1,498	-2.94%	大賣/
2023/03/06	2.4	152.65	7.2	152.75	152.50	-4.9	1,365	-0.36%
2023/03/03	5.1	152.20	4.5	152.01	151.50	0.6	1,379	0.04%
2023/03/02	2.1	151.79	5	151.50	151.50	-2.9	1,405	-0.21%
2023/03/01	8	150.81	7	151.50	151.00	1	1,416	0.07%
2023/02/24	5	153.00	4.1	153.60	153.00	0.9	1,437	0.06%
2023/02/23	4	153.88	4.2	154.09	154.00	-0.2	1,449	-0.01%
2023/02/22	11.5	153.35	5.3	153.10	152.00	6.3	1,495	0.42%
2023/02/21	9.3	158.55	5.5	157.98	158.00	3.8	1,546	0.24%
2023/02/20	31.9	160.39	19.1	159.53	159.00	12.9	1,581	0.81%
2023/02/17	43.2	159.11	43.1	159.06	157.50	0.1	1,639	0.01%
2023/02/16	7.1	155.66	3.2	155.70	156.00	3.9	1,682	0.23%
2023/02/15	5	153.00	8.1	153.87	154.00	-3	1,702	-0.18%
2023/02/14	9.4	154.16	6	152.67	152.50	3.3	1,706	0.19%
2023/02/13	10.1	154.20	3.1	154.18	154.50	7	1,714	0.41%
2023/02/10	27.2	157.08	15	154.27	154.50	12.1	1,730	0.70%
2023/02/09	33.1	157.69	33.9	157.81	156.50	-0.8	1,723	-0.05%
2023/02/08	4.3	152.06	4	151.75	151.50	0.3	1,676	0.02%
2023/02/07	5	150.30	2	151.49	151.50	3	1,693	0.18%
2023/02/06	11.3	152.54	11	151.82	150.00	0.3	1,721	0.02%
2023/02/03	7.1	153.56	30.9	153.16	152.50	-23.8	1,747	-1.36%
2023/02/02	9.3	150.93	9.5	151.34	151.50	-0.2	1,741	-0.01%
2023/02/01	4.2	148.79	12.3	149.40	151.00	-8.1	1,745	-0.46%
2023/01/31	11.4	146.83	18.1	147.33	148.00	-6.6	1,752	-0.38%
2023/01/30	3.1	143.82	8.1	143.69	143.50	-5.1	1,766	-0.29%
2023/01/17	4.1	139.74	11	138.51	138.50	-7	1,769	-0.39%
2023/01/16	1	139.00	3	139.00	139.50	-2	1,798	-0.11%
2023/01/13	5.1	139.09	1.1	138.66	138.00	4	1,842	0.22%
2023/01/12	6.6	140.65	6.1	140.32	140.00	0.5	1,885	0.03%
2023/01/11	8.4	140.96	5	141.00	140.00	3.4	1,915	0.18%
2023/01/10	15.1	143.90	20.1	143.68	143.00	-5	1,950	-0.26%
2023/01/09	21.2	142.17	13.2	142.23	143.00	8	2,006	0.40%
2023/01/06	20.3	143.66	17.3	143.59	144.50	3	2,048	0.15%
2023/01/05	8.4	140.92	10.3	140.48	142.50	-1.9	2,111	-0.09%
2023/01/04	3	137.83	3.1	137.86	138.00	-0.1	2,161	0.00%
2023/01/03	4	137.51	9.3	137.07	138.00	-5.3	2,240	-0.24%
2022/12/30	8	137.44	7	137.29	136.00	1	2,325	0.04%
2022/12/29	6.1	135.42	4	136.00	135.50	2.1	2,470	0.09%
2022/12/28	18.1	137.16	6	137.92	135.50	12.1	2,647	0.46%
2022/12/27	4	138.13	9	139.83	141.00	-5	2,706	-0.18%
2022/12/26	10.3	139.32	3	138.83	137.00	7.3	2,759	0.26%
2022/12/23	15.6	138.90	13	139.81	141.50	2.6	2,871	0.09%
2022/12/22	8	140.25	10	140.35	140.00	-2	2,913	-0.07%
2022/12/21	32.2	140.17	31	140.97	138.50	1.2	2,962	0.04%
2022/12/20	18.8	142.91	10	144.80	140.50	8.8	2,996	0.29%
2022/12/19	10.1	149.95	5.1	150.69	149.00	5	3,031	0.16%
2022/12/16	10.1	152.30	8	153.19	153.00	2.1	3,077	0.07%
2022/12/15	5.6	158.59	8	158.00	156.50	-2.4	3,133	-0.08%
2022/12/14	20	157.15	25.1	157.60	158.00	-5	3,185	-0.16%
2022/12/13	47.8	156.27	39	154.55	154.00	8.8	3,293	0.27%
2022/12/12	55.2	158.68	60.4	158.00	157.00	-5.1	3,293	-0.16%
2022/12/09	6	150.92	6	151.42	150.00	0	3,340	0.00%
2022/12/08	15	150.97	10	151.75	151.00	5	3,418	0.15%
2022/12/07	31	152.89	24.3	152.95	150.00	6.7	3,515	0.19%
2022/12/06	11.1	158.17	16	157.50	154.50	-5	3,602	-0.14%
2022/12/05	7.5	160.74	10.1	159.80	159.50	-2.6	3,688	-0.07%
2022/12/02	62.4	161.20	53.6	161.10	159.50	8.8	3,877	0.23%
2022/12/01	19	156.29	33	157.12	155.50	-14	3,919	-0.36%
2022/11/30	3	154.00	7	154.21	154.00	-4	3,954	-0.10%
2022/11/29	13	153.23	8.3	152.64	152.50	4.8	3,996	0.12%
2022/11/28	12	153.08	22.4	154.25	155.00	-10.4	4,072	-0.25%
2022/11/25	11	151.86	10	151.05	150.00	1	4,131	0.03%
2022/11/24	14	152.89	15.2	153.16	153.00	-1.2	4,230	-0.03%
2022/11/23	6	151.17	10	151.75	150.50	-4	4,329	-0.09%
2022/11/22	16	152.40	12	151.83	150.50	4	4,410	0.09%
2022/11/21	12	152.71	10	153.05	152.00	2	4,507	0.04%
2022/11/18	38.1	154.01	28	152.20	151.00	10.1	4,598	0.22%
2022/11/17	37.1	152.64	36.1	154.08	153.50	1	4,848	0.02%
2022/11/16	14.4	148.12	18.2	149.05	151.50	-3.8	4,930	-0.08%
2022/11/15	81.9	152.96	67.2	152.20	150.00	14.7	4,906	0.30%
2022/11/14	39.1	147.99	63.8	147.80	151.50	-24.7	4,863	-0.51%
2022/11/11	19.4	141.73	17.1	142.23	139.00	2.3	4,781	0.05%
2022/11/10	14.4	140.23	8	139.75	139.00	6.4	4,758	0.13%
2022/11/09	20.1	142.97	16.1	143.46	142.00	4	4,781	0.08%
2022/11/08	20	144.33	17.4	143.41	141.50	2.6	4,810	0.05%
2022/11/07	28	143.04	27	143.59	144.00	1	4,790	0.02%
2022/11/04	10	143.00	14	142.79	144.00	-4	4,785	-0.08%
2022/11/03	21.3	140.34	20	140.40	142.00	1.3	4,776	0.03%
2022/11/02	28.2	139.82	25.1	139.90	139.50	3.1	4,771	0.07%
2022/11/01	17.1	137.86	23.6	138.11	140.00	-6.5	4,754	-0.14%
2022/10/31	10	132.70	10	133.10	134.00	0	4,739	0.00%
2022/10/28	10.3	130.61	7	129.16	128.50	3.3	4,739	0.07%
2022/10/27	11.1	133.05	9	133.22	134.00	2.1	4,726	0.04%
2022/10/26	29.1	128.38	26	128.87	128.50	3.1	4,712	0.07%
2022/10/25	13.2	131.23	11.1	131.18	129.50	2.2	4,687	0.05%
2022/10/24	23.3	134.83	19	136.37	133.00	4.2	4,679	0.09%
2022/10/21	30.1	134.27	29	134.48	132.00	1.1	4,666	0.02%
2022/10/20	14.3	134.23	8	134.88	135.00	6.3	4,638	0.14%
2022/10/19	27.1	141.09	25.1	141.80	139.00	2	4,616	0.04%
2022/10/18	15.1	141.36	15	143.37	140.00	0.1	4,607	0.00%
2022/10/17	21.1	139.64	25	140.28	142.50	-3.9	4,650	-0.08%
2022/10/14	27	149.46	23	149.95	146.50	4	4,609	0.09%
2022/10/13	41.3	150.11	36	146.91	144.00	5.3	4,566	0.12%
2022/10/12	35.1	152.93	53.1	152.57	156.00	-18	4,489	-0.40%
2022/10/11	40.1	152.34	47	152.22	150.00	-6.9	4,437	-0.16%
2022/10/07	70	162.14	66	162.28	159.50	4	4,381	0.09%
2022/10/06	83.1	161.86	78.1	162.33	161.50	5.1	4,321	0.12%
2022/10/05	161.3	170.16	131	168.61	166.00	30.3	4,211	0.72%	大買/大賣/
2022/10/04	50	173.63	47	174.86	175.50	3	4,065	0.07%
2022/10/03	41	174.85	30	173.60	172.00	11	4,037	0.27%
2022/09/30	89.2	168.41	93	169.51	178.00	-3.9	4,049	-0.10%
2022/09/29	42.1	172.77	49.1	173.37	173.00	-7	4,032	-0.17%
2022/09/28	29.6	169.17	30.3	169.28	167.00	-0.8	4,030	-0.02%
2022/09/27	38	168.45	39	168.60	172.00	-1	4,006	-0.03%
2022/09/26	32.1	169.39	50.1	171.05	165.50	-18	3,980	-0.45%
2022/09/23	30.5	177.85	23.2	176.36	173.00	7.3	3,975	0.18%
2022/09/22	53.1	179.24	41.1	179.38	182.00	12	3,952	0.30%
2022/09/21	68.1	176.71	86	176.89	180.00	-17.9	3,904	-0.46%
2022/09/20	95.6	178.39	91.7	175.74	176.00	3.9	3,879	0.10%
2022/09/19	24.2	183.55	23	183.59	183.00	1.2	3,771	0.03%
2022/09/16	89.6	188.18	99	186.65	185.00	-9.4	3,758	-0.25%
2022/09/15	72.1	191.93	51	190.83	186.00	21.1	3,683	0.57%
2022/09/14	64.2	192.90	48.1	194.04	195.50	16.1	3,623	0.44%
2022/09/13	106.2	194.30	90.9	195.21	194.50	15.3	3,538	0.43%	大買/
2022/09/12	48.1	189.53	63.4	190.68	193.00	-15.3	3,503	-0.44%
2022/09/08	135.3	188.59	141.1	188.70	191.50	-5.8	3,445	-0.17%	大買/大賣/
2022/09/07	91.8	183.41	107.8	184.09	186.00	-16.1	3,295	-0.49%	大賣/
2022/09/06	33.3	181.92	48.9	182.20	181.00	-15.6	3,199	-0.49%
2022/09/05	34.9	183.98	32	184.01	179.00	2.9	3,200	0.09%
2022/09/02	71.4	185.67	41.2	184.52	185.00	30.2	3,178	0.95%
2022/09/01	80.2	184.22	105.4	184.61	186.00	-25.2	3,121	-0.81%	大賣/
2022/08/31	131.2	184.00	117.1	183.12	182.50	14.1	3,092	0.45%	大買/大賣/
2022/08/30	72.3	177.56	98.8	180.28	183.50	-26.5	3,035	-0.87%
2022/08/29	97.2	174.85	95.5	174.64	175.00	1.7	2,950	0.06%
2022/08/26	148.2	177.91	120.5	176.39	173.00	27.7	2,935	0.94%	大買/大賣/
2022/08/25	85.4	175.73	111.8	176.42	178.00	-26.4	2,909	-0.91%	大賣/
2022/08/24	365.7	174.51	331.6	172.62	173.00	34.1	2,939	1.16%	大買/大賣/
2022/08/23	84.1	167.24	106.3	168.29	172.00	-22.2	2,795	-0.80%	大賣/
2022/08/22	16.2	159.18	6	160.59	156.50	10.2	2,855	0.36%
2022/08/19	19.7	163.00	27.6	162.82	162.00	-7.9	3,201	-0.25%
2022/08/18	12.6	157.99	14.2	157.45	159.00	-1.6	3,341	-0.05%
2022/08/17	16.3	159.68	28.1	157.40	157.00	-11.9	3,548	-0.33%
2022/08/16	35	160.64	29.1	158.95	157.00	5.9	3,632	0.16%
2022/08/15	27.6	155.71	35.4	157.47	161.50	-7.8	3,782	-0.21%
2022/08/12	10.4	152.14	9.1	152.71	152.00	1.2	3,954	0.03%
2022/08/11	9.1	152.10	5.2	150.82	150.00	3.9	3,964	0.10%
2022/08/10	7.1	151.27	8.1	150.68	150.00	-1	3,966	-0.02%
2022/08/09	6.3	148.80	5	150.20	150.00	1.3	3,975	0.03%
2022/08/08	12	144.96	14	145.93	147.50	-2	3,982	-0.05%
2022/08/05	19.1	142.90	22	145.25	148.50	-2.9	4,016	-0.07%
2022/08/04	19	140.34	14	140.18	141.00	5	4,011	0.13%
2022/08/03	8.1	144.56	10	143.75	144.00	-1.9	4,010	-0.05%
2022/08/02	3.1	145.04	3	145.67	146.50	0.1	4,031	0.00%
2022/08/01	4	149.00	6	147.92	149.00	-2	4,049	-0.05%
2022/07/29	6	150.25	10	150.30	150.00	-4	4,059	-0.10%
2022/07/28	17	149.88	6	149.67	147.50	11	4,087	0.27%
2022/07/27	13	146.31	10.2	147.21	149.00	2.9	4,109	0.07%
2022/07/26	12.1	145.67	12.2	145.29	144.00	-0.2	4,140	0.00%
2022/07/25	17.2	150.27	11.1	150.56	150.00	6.1	4,135	0.15%
2022/07/22	61.7	161.59	59	161.03	154.00	2.7	4,144	0.07%
2022/07/21	11.5	154.63	16	155.32	156.50	-4.5	4,101	-0.11%
2022/07/20	8.1	154.74	10.3	154.22	153.50	-2.1	4,118	-0.05%
2022/07/19	4	153.50	2	153.50	152.00	2	4,134	0.05%
2022/07/18	4.3	154.82	2	155.25	154.00	2.3	4,194	0.05%
2022/07/15	17.1	150.44	13.1	150.69	152.50	4	4,282	0.09%
2022/07/14	18.1	148.44	26	148.31	150.50	-8	4,354	-0.18%
2022/07/13	39	150.19	37	149.08	145.50	2	4,428	0.05%
2022/07/12	18	145.89	18.1	146.50	148.00	-0.1	4,514	0.00%
2022/07/11	61	148.59	64	148.56	151.00	-3	4,637	-0.07%
2022/07/08	41.1	143.02	43.1	143.65	146.50	-1.9	4,918	-0.04%
2022/07/07	75.1	134.94	87.1	133.73	139.50	-12	5,160	-0.23%
2022/07/06	35.4	137.23	17	137.94	132.50	18.4	5,190	0.36%
2022/07/05	16	144.41	18	146.00	147.00	-2	5,209	-0.04%
2022/07/04	24.4	146.13	16.1	146.62	145.00	8.3	5,313	0.16%
2022/07/01	39	150.07	32.4	152.51	144.00	6.7	5,658	0.12%
2022/06/30	26.1	156.73	27.1	156.16	153.00	-1	5,762	-0.02%
2022/06/29	14.2	163.23	15	163.53	164.00	-0.9	5,764	-0.01%
2022/06/28	51.2	167.94	56.1	168.17	168.50	-4.9	5,826	-0.08%
2022/06/27	16	164.41	20	166.33	166.50	-4	6,022	-0.07%
2022/06/24	20.1	159.32	19	160.05	160.00	1.1	6,028	0.02%
2022/06/23	12	156.88	9.1	156.62	158.50	2.9	6,001	0.05%
2022/06/22	13.1	152.95	7.1	152.57	152.00	6.1	5,968	0.10%
2022/06/21	21.1	155.07	21.2	154.17	157.00	-0.1	5,944	0.00%
2022/06/20	38.3	159.65	61.2	155.35	151.00	-23	5,926	-0.39%
2022/06/17	75.4	163.79	74.2	164.04	165.00	1.2	5,855	0.02%
2022/06/16	46.3	171.56	47.1	170.23	162.50	-0.8	5,817	-0.01%
2022/06/15	17.4	170.58	15.2	170.17	169.50	2.1	5,767	0.04%
2022/06/14	55	168.62	53.1	167.45	170.50	1.8	5,748	0.03%
2022/06/13	35.2	171.07	21	170.98	172.50	14.2	5,686	0.25%
2022/06/10	28.6	174.57	18.6	174.76	175.00	10	5,661	0.18%
2022/06/09	41.8	174.44	73.6	174.49	178.00	-31.7	5,625	-0.56%
2022/06/08	74.8	174.68	60.2	174.25	171.00	14.6	5,571	0.26%
2022/06/07	60.3	172.73	59.1	172.49	170.00	1.2	5,513	0.02%
2022/06/06	68.3	173.00	74.6	171.55	172.00	-6.3	5,476	-0.12%
2022/06/02	120.9	178.36	115.2	178.36	178.00	5.7	5,408	0.11%	大買/大賣/
2022/06/01	116.5	183.44	125.2	183.00	179.00	-8.7	5,325	-0.16%	大買/大賣/
2022/05/31	185.9	181.79	157.8	181.16	180.50	28.1	5,190	0.54%	大買/大賣/
2022/05/30	299.6	187.55	367.5	187.78	188.50	-67.8	5,040	-1.35%	大買/大賣/
2022/05/27	502.3	185.48	435	185.16	182.50	67.3	4,833	1.39%	大買/大賣/
2022/05/26	211.4	175.63	223.5	176.55	177.50	-12.2	4,473	-0.27%	大買/大賣/
2022/05/25	241.8	173.71	242.4	174.07	173.00	-0.7	4,289	-0.02%	大買/大賣/
2022/05/24	114.3	170.09	113.5	168.44	166.00	0.8	4,082	0.02%	大買/大賣/
2022/05/23	285	172.21	267.7	172.33	173.50	17.3	3,991	0.43%	大買/大賣/
2022/05/20	132.4	168.01	193.5	169.75	171.50	-61.1	3,803	-1.61%	大買/大賣/
2022/05/19	15	155.30	12	154.46	157.00	3	3,584	0.08%
2022/05/18	9.1	156.48	9.1	156.72	154.50	0	3,576	0.00%
2022/05/17	9	154.00	11.2	154.83	155.50	-2.2	3,590	-0.06%
2022/05/16	22	152.14	22	152.70	151.00	0	3,697	0.00%
2022/05/13	38.1	151.73	66.5	152.39	151.50	-28.4	3,715	-0.76%
2022/05/12	21.2	148.16	18.1	146.57	144.00	3.1	3,668	0.09%
2022/05/11	16.1	150.18	12.2	149.96	148.00	4	3,651	0.11%
2022/05/10	23.1	147.06	23.1	148.98	153.00	0	3,634	0.00%
2022/05/09	34.5	150.97	24.5	149.68	147.50	10	3,608	0.28%
2022/05/06	24	158.69	77	158.26	158.00	-53	3,586	-1.48%
2022/05/05	55.8	164.14	49	163.47	163.00	6.8	3,569	0.19%
2022/05/04	54.1	161.00	50.6	160.14	159.00	3.5	3,533	0.10%
2022/05/03	82.1	156.73	47.2	155.77	158.50	34.9	3,503	1.00%
2022/04/29	18	153.92	15.1	155.00	153.00	2.9	3,463	0.08%
2022/04/28	33	154.68	29.3	155.92	151.00	3.7	3,456	0.11%
2022/04/27	52.1	151.46	39.1	151.30	151.50	13	3,439	0.38%
2022/04/26	33.6	157.49	32	155.78	150.00	1.6	3,412	0.05%
2022/04/25	16.3	158.29	45.1	159.14	152.50	-28.8	3,371	-0.85%
2022/04/22	104.1	167.36	65.4	167.81	167.00	38.7	3,336	1.16%	大買/
2022/04/21	126.4	173.73	116.4	173.27	171.50	10	3,287	0.30%	大買/大賣/
2022/04/20	83.3	169.87	68.2	170.24	174.50	15	3,184	0.47%
2022/04/19	102.1	169.49	106.1	169.66	166.00	-3.9	3,098	-0.13%	大買/大賣/
2022/04/18	141.2	168.44	156.3	168.19	164.00	-15.2	3,010	-0.50%	大買/大賣/
2022/04/15	152.2	172.02	167.3	171.48	176.50	-15.1	2,886	-0.52%	大買/大賣/
2022/04/14	382.6	175.47	470.2	175.32	175.50	-87.7	2,730	-3.21%	大買/大賣/
2022/04/13	391.8	165.53	342.3	165.40	168.00	49.5	2,410	2.05%	大買/大賣/
2022/04/12	109.1	156.95	123.6	158.68	162.00	-14.5	2,101	-0.69%	大買/大賣/
2022/04/11	63.1	149.04	83.6	150.03	147.50	-20.5	1,971	-1.04%
2022/04/08	236.7	161.83	180	159.61	156.50	56.7	1,906	2.97%	大買/大賣/
2022/04/07	483.6	167.44	453.2	166.63	162.50	30.4	1,772	1.72%	大買/大賣/
2022/04/06	133.1	156.42	181.4	160.26	165.50	-48.4	1,405	-3.44%	大買/大賣/
2022/04/01	44.2	148.66	56.2	148.43	150.50	-12	1,255	-0.95%
2022/03/31	59.6	151.03	64.3	150.86	151.00	-4.7	1,218	-0.38%
2022/03/30	265.9	148.61	227.4	149.67	152.00	38.6	1,151	3.35%	大買/大賣/
2022/03/29	7.1	134.44	21.3	138.05	140.00	-14.2	954	-1.49%
2022/03/28	3.2	127.35	3	127.00	127.50	0.2	924	0.02%
2022/03/25	4.1	132.88	1	133.00	131.00	3.1	927	0.34%
2022/03/24	1	130.55	4.6	131.60	132.50	-3.6	926	-0.39%
2022/03/23	8.1	131.68	0.1	132.00	130.50	8	921	0.87%
2022/03/22	6.2	130.26	5	130.30	130.00	1.2	922	0.13%
2022/03/21	1.2	127.91	3	127.00	127.00	-1.8	920	-0.19%
2022/03/18	1.9	125.96	2.1	125.76	126.00	-0.1	922	-0.01%
2022/03/17	0.1	128.98	6.1	128.83	128.00	-6	932	-0.64%
2022/03/16	7.1	125.59	4	125.75	126.00	3.1	919	0.34%
2022/03/15	4.4	126.86	5	126.20	124.50	-0.6	916	-0.07%
2022/03/14	1.1	134.31	5.1	132.41	132.00	-4	909	-0.43%
2022/03/11	4.5	131.34	21	131.31	131.50	-16.5	911	-1.81%
2022/03/10	7.1	133.45	1.1	134.58	134.00	6	909	0.66%
2022/03/09	2.2	131.18	6.1	129.84	130.50	-3.9	913	-0.42%
2022/03/08	9.5	130.71	11.3	130.24	129.00	-1.8	920	-0.20%
2022/03/07	12.5	136.07	4.2	136.29	133.50	8.4	925	0.91%
2022/03/04	4.3	143.01	4	143.00	142.50	0.3	920	0.03%
2022/03/03	1.2	146.00	5	145.50	145.50	-3.8	932	-0.41%
2022/03/02	1.1	144.55	0	144.00	146.00	1.1	939	0.12%
2022/03/01	3	146.34	6.4	146.37	146.00	-3.3	966	-0.34%
2022/02/25	1.3	141.23	14	142.25	142.00	-12.7	966	-1.31%
2022/02/24	14.2	142.39	7.1	141.56	140.00	7.1	974	0.73%
2022/02/23	2	147.01	3	146.67	147.00	-1	970	-0.10%
2022/02/22	10.1	146.86	12	147.33	146.50	-1.9	985	-0.20%
2022/02/21	2.1	150.29	9	151.22	150.50	-6.9	989	-0.70%
2022/02/18	5.1	149.98	5	149.40	153.50	0.1	1,002	0.01%
2022/02/17	34.3	156.72	31.4	152.54	150.50	2.9	1,012	0.28%
2022/02/16	101.6	160.35	74.2	158.72	156.50	27.3	991	2.76%	大買/
2022/02/15	1	158.50	16.4	157.95	158.50	-15.4	879	-1.75%
2022/02/14	3.1	145.04	1	145.50	144.50	2.1	849	0.25%
2022/02/11	2	149.00	3	150.00	151.00	-1	875	-0.11%
2022/02/10	3.2	151.57	4	151.75	151.00	-0.8	887	-0.09%
2022/02/09	1	154.00	2.7	151.62	153.50	-1.6	902	-0.18%
2022/02/08	2.7	151.49	10.2	152.62	152.00	-7.5	917	-0.82%
2022/02/07	4	145.00	9	145.50	147.00	-5	933	-0.54%
2022/01/26	3.3	139.72	7.4	140.70	140.50	-4.1	979	-0.42%
2022/01/25	15.5	141.35	8.1	141.76	138.50	7.4	1,066	0.70%
2022/01/24	6.1	143.26	4.1	143.17	145.50	2	1,112	0.18%
2022/01/21	23.3	150.79	19	150.32	147.50	4.3	1,137	0.38%
2022/01/20	29.1	153.04	22	146.84	154.50	7.1	1,158	0.62%
2022/01/19	15.8	146.59	3	147.17	145.50	12.8	1,281	1.00%
2022/01/18	2.4	154.90	3.1	153.21	152.00	-0.6	1,330	-0.05%
2022/01/17	10.3	152.23	8	152.25	154.50	2.3	1,347	0.17%
2022/01/14	11.4	153.72	1.1	153.64	153.00	10.3	1,348	0.77%
2022/01/13	1.2	158.75	9	159.61	161.50	-7.8	1,349	-0.58%
2022/01/12	9.4	159.10	3.1	160.82	158.50	6.4	1,367	0.47%
2022/01/11	5.3	168.13	5	169.00	164.00	0.3	1,439	0.02%
2022/01/10	6.3	164.76	7	166.29	165.50	-0.8	1,451	-0.05%
2022/01/07	7.4	164.87	11	165.41	164.00	-3.6	1,461	-0.25%
2022/01/06	0	168.50	0	0.00	167.50	0	1,468	0.00%
2022/01/05	1.2	170.94	2	172.00	170.50	-0.8	1,482	-0.05%
2022/01/04	1.1	178.79	1	177.00	175.00	0.1	1,485	0.01%
2022/01/03	2	178.23	3	176.83	176.50	-1	1,511	-0.06%
2021/12/30	2	175.00	5	175.50	175.00	-3	1,527	-0.20%
2021/12/29	7.1	176.49	9.1	176.12	177.00	-2	1,547	-0.13%
2021/12/28	12.6	178.63	3.1	179.48	177.00	9.6	1,568	0.61%
2021/12/27	2.1	178.23	3.2	177.47	178.00	-1.1	1,598	-0.07%
2021/12/24	14.3	180.93	7	178.43	176.50	7.3	1,627	0.45%
2021/12/23	13.3	179.70	17.3	178.59	180.50	-4	1,614	-0.25%
2021/12/22	3	169.83	0	172.50	169.50	3	1,587	0.19%
2021/12/21	4.1	165.87	7	167.43	167.50	-2.9	1,593	-0.18%
2021/12/20	6.1	167.91	5.6	168.39	167.00	0.5	1,601	0.03%
2021/12/17	1.7	170.52	1.1	170.04	170.50	0.6	1,611	0.04%
2021/12/16	6.1	172.82	11.3	173.52	173.50	-5.2	1,629	-0.32%
2021/12/15	14	171.36	10	170.40	171.50	4	1,632	0.25%
2021/12/14	7.9	166.62	4.5	168.39	168.00	3.4	1,644	0.20%
2021/12/13	12.3	172.32	1	172.00	170.00	11.3	1,648	0.69%
2021/12/10	0	178.67	2	178.00	177.50	-2	1,656	-0.12%
2021/12/09	2.1	178.53	4.6	179.84	179.00	-2.4	1,700	-0.14%
2021/12/08	0.1	180.14	1	180.03	180.00	-0.9	1,725	-0.05%
2021/12/07	1	182.47	0	181.50	179.50	1	1,749	0.06%
2021/12/06	0.1	178.53	2	177.50	179.00	-1.9	1,759	-0.11%
2021/12/03	1.1	179.50	3.3	178.45	179.50	-2.2	1,809	-0.12%
2021/12/02	10.3	177.44	10	177.05	175.00	0.3	1,878	0.02%
2021/12/01	14.2	178.96	7.1	177.85	178.00	7.1	2,002	0.35%
2021/11/30	3.1	185.15	3.6	182.74	183.00	-0.5	2,097	-0.02%
2021/11/29	4.3	181.42	9.5	179.47	182.50	-5.2	2,115	-0.25%
2021/11/26	10.1	187.84	10.1	186.40	185.50	0	2,124	0.00%
2021/11/25	26.3	193.13	25.2	193.00	191.00	1.1	2,134	0.05%
2021/11/24	12.3	186.80	3.2	186.75	186.50	9.2	2,138	0.43%
2021/11/23	10.5	189.11	2	189.75	190.00	8.5	2,145	0.40%
2021/11/22	10.4	192.36	21.2	189.71	193.50	-10.8	2,157	-0.50%
2021/11/19	17.3	189.21	8	188.44	187.50	9.3	2,195	0.42%
2021/11/18	8.3	193.35	2	195.48	192.00	6.3	2,212	0.28%
2021/11/17	12	194.04	11.3	194.18	193.50	0.7	2,250	0.03%
2021/11/16	7	197.69	12.3	196.38	191.50	-5.3	2,303	-0.23%
2021/11/15	5.3	200.95	15	200.27	200.50	-9.7	2,379	-0.41%
2021/11/12	7.8	200.02	6.1	199.48	198.00	1.7	2,488	0.07%
2021/11/11	17.5	203.03	6.8	202.89	201.00	10.7	2,521	0.43%
2021/11/10	18.6	204.43	25.4	204.92	205.00	-6.8	2,557	-0.26%
2021/11/09	3.2	201.17	4	201.88	200.50	-0.8	2,553	-0.03%
2021/11/08	8.3	200.80	4.1	202.19	199.00	4.2	2,588	0.16%
2021/11/05	19.2	204.33	23.1	202.89	206.00	-3.9	2,623	-0.15%
2021/11/04	28.2	208.14	18.1	207.23	207.00	10.1	2,635	0.38%
2021/11/03	47.2	208.47	54.5	210.04	210.00	-7.4	2,639	-0.28%
2021/11/02	110.2	215.39	78.6	214.72	203.50	31.7	2,654	1.19%	大買/
2021/11/01	33	209.32	77.6	209.40	208.00	-44.6	2,634	-1.69%
2021/10/29	40	203.64	28	203.64	200.50	12	2,604	0.46%
2021/10/28	35	203.80	29.3	203.99	200.00	5.8	2,593	0.22%
2021/10/27	181.2	205.89	155.2	206.02	204.50	26	2,569	1.01%	大買/大賣/
2021/10/26	20.1	192.63	39.8	196.87	202.00	-19.7	2,459	-0.80%
2021/10/25	18.5	184.86	13	185.31	184.00	5.4	2,432	0.22%
2021/10/22	11	181.77	6	182.67	181.50	5	2,455	0.20%
2021/10/21	5.2	182.74	4	184.74	179.50	1.2	2,488	0.05%
2021/10/20	10.1	180.56	13	181.39	183.00	-2.9	2,493	-0.12%
2021/10/19	36	181.14	43.4	180.77	180.00	-7.4	2,523	-0.29%
2021/10/18	15	172.17	26	171.52	171.00	-11	2,503	-0.44%
2021/10/15	22	167.73	26.2	168.77	170.00	-4.2	2,529	-0.17%
2021/10/14	4.1	162.12	21.2	164.08	165.50	-17.1	2,580	-0.66%
2021/10/13	29.1	164.08	16.2	165.36	159.50	12.9	2,663	0.49%
2021/10/12	6.2	164.48	10	164.30	165.00	-3.8	2,685	-0.14%
2021/10/08	19.1	167.29	15.1	166.60	167.00	3.9	2,711	0.14%
2021/10/07	2	161.00	9	163.22	163.50	-7	2,722	-0.26%
2021/10/06	29.2	161.65	18	161.28	156.50	11.2	2,801	0.40%
2021/10/05	10.1	156.83	45.3	161.18	164.00	-35.2	2,885	-1.22%
2021/10/04	42	160.98	45.7	161.77	157.00	-3.6	2,924	-0.12%
2021/10/01	30.5	165.68	24	160.52	159.00	6.5	2,983	0.22%
2021/09/30	24.1	171.72	21.2	171.97	173.50	2.9	3,101	0.09%
2021/09/29	14.3	169.78	17.1	169.92	168.50	-2.7	3,159	-0.09%
2021/09/28	5.3	176.91	5	176.80	177.00	0.3	3,228	0.01%
2021/09/27	19.1	184.09	16	183.00	180.00	3.1	3,333	0.09%
2021/09/24	12.1	180.63	13.3	182.65	180.50	-1.3	3,412	-0.04%
2021/09/23	10.2	179.88	11	178.73	178.00	-0.8	3,495	-0.02%
2021/09/22	6	177.75	17	176.41	179.00	-11	3,597	-0.31%
2021/09/17	14.2	179.23	13.1	179.58	182.00	1.1	3,680	0.03%
2021/09/16	24.2	182.67	7	181.35	180.50	17.1	3,811	0.45%
2021/09/15	30.3	183.61	30	183.72	184.50	0.3	4,167	0.01%
2021/09/14	22	185.41	27	185.87	186.00	-5	4,439	-0.11%
2021/09/13	15.7	179.67	19.2	180.48	177.00	-3.5	4,654	-0.08%
2021/09/10	18.8	186.11	9	186.28	184.00	9.8	4,945	0.20%
2021/09/09	12.2	190.39	7	190.79	190.00	5.1	5,096	0.10%
2021/09/08	36.2	193.40	43.1	192.03	186.50	-7	5,126	-0.14%
2021/09/07	81	195.09	53.1	196.23	189.00	27.9	5,119	0.54%
2021/09/06	136	209.25	88.2	208.41	203.00	47.8	5,094	0.94%	大買/
2021/09/03	45.4	215.90	86.1	213.39	220.00	-40.8	5,048	-0.81%
2021/09/02	21.4	202.30	13	204.92	200.00	8.4	5,053	0.17%
2021/09/01	9	203.12	10.1	204.74	205.50	-1.1	5,071	-0.02%
2021/08/31	32.3	197.29	22	200.11	203.00	10.3	5,074	0.20%
2021/08/30	16.8	194.73	21.2	194.07	198.50	-4.4	5,105	-0.09%
2021/08/27	11.3	201.83	17.1	201.81	199.50	-5.8	5,126	-0.11%
2021/08/26	27.1	203.19	19.1	205.16	202.50	8	5,174	0.15%
2021/08/25	26	205.31	30	207.13	207.00	-4	5,263	-0.08%
2021/08/24	36.1	202.14	35.1	203.94	201.00	1	5,299	0.02%
2021/08/23	47.4	203.66	67.3	203.66	207.50	-19.9	5,368	-0.37%
2021/08/20	60.2	196.85	53	196.44	194.50	7.2	5,527	0.13%
2021/08/19	88.2	205.25	75	205.13	199.50	13.2	5,558	0.24%
2021/08/18	100	195.94	97.4	195.28	205.50	2.6	5,563	0.05%
2021/08/17	58.4	187.37	65	189.48	187.00	-6.7	5,674	-0.12%
2021/08/16	41.3	190.39	36.2	189.81	188.50	5.1	5,770	0.09%
2021/08/13	27.2	197.33	26	197.69	199.00	1.2	5,808	0.02%
2021/08/12	31.2	201.29	49.3	198.38	204.50	-18.2	5,864	-0.31%
2021/08/11	39.9	201.03	36.5	199.79	194.50	3.4	5,930	0.06%
2021/08/10	26.1	211.70	23.1	211.98	209.50	3	5,946	0.05%
2021/08/09	24.4	214.23	23.3	213.92	209.00	1.1	6,009	0.02%
2021/08/06	66.2	220.38	62.1	218.16	221.00	4.1	6,110	0.07%
2021/08/05	58	218.05	54.1	217.88	214.00	3.8	6,171	0.06%
2021/08/04	35.4	231.93	34.4	230.15	228.00	1	6,192	0.02%
2021/08/03	29.1	241.10	26.1	240.49	236.00	3	6,279	0.05%
2021/08/02	13.2	239.08	21.2	238.65	239.00	-8	6,414	-0.12%
2021/07/30	21.3	242.92	17	242.09	239.00	4.3	6,499	0.07%
2021/07/29	22.1	239.24	28.7	241.85	247.00	-6.6	6,654	-0.10%
2021/07/28	27.2	231.90	26.7	231.53	231.00	0.5	6,735	0.01%
2021/07/27	53.6	243.34	38	243.61	240.00	15.6	6,809	0.23%
2021/07/26	11.7	241.50	8	241.50	239.50	3.7	6,883	0.05%
2021/07/23	47.9	244.20	47.1	240.79	239.00	0.8	6,902	0.01%
2021/07/22	40.2	242.88	48.4	242.13	244.50	-8.2	6,968	-0.12%
2021/07/21	30.3	236.43	32.7	235.14	232.00	-2.3	7,001	-0.03%
2021/07/20	33.5	238.30	27.2	239.04	231.00	6.4	6,985	0.09%
2021/07/19	39.8	243.24	37.3	243.53	245.00	2.5	7,016	0.04%
2021/07/16	56.4	257.93	46.7	255.90	252.00	9.7	7,029	0.14%
2021/07/15	12.9	257.26	7.2	257.56	256.00	5.7	7,040	0.08%
2021/07/14	9.8	258.65	15.1	258.71	256.50	-5.3	7,060	-0.07%
2021/07/13	50.2	268.70	48.9	266.78	260.50	1.3	7,090	0.02%
2021/07/12	54.5	260.67	75.1	261.54	272.00	-20.6	7,100	-0.29%
2021/07/09	71.2	266.92	57.3	266.11	259.50	13.9	7,013	0.20%
2021/07/08	66	276.37	56.8	274.05	270.00	9.3	6,997	0.13%
2021/07/07	70.6	274.77	86.2	275.62	272.50	-15.6	6,933	-0.23%
2021/07/06	35.2	265.67	39.7	266.36	267.00	-4.4	6,791	-0.07%
2021/07/05	47.2	267.77	42.6	267.95	264.50	4.6	6,729	0.07%
2021/07/02	76.8	263.05	72.9	263.22	262.00	3.9	6,654	0.06%
2021/07/01	35.9	258.86	45	260.17	254.00	-9.1	6,541	-0.14%
2021/06/30	66.3	257.65	76	257.99	256.00	-9.8	6,456	-0.15%
2021/06/29	55.2	254.43	57.3	251.53	247.00	-2	6,363	-0.03%
2021/06/28	95.6	262.76	99.2	263.04	264.50	-3.7	6,250	-0.06%
2021/06/25	159	266.14	160	262.47	257.50	-1	6,449	-0.02%	大買/大賣/
2021/06/24	379.5	275.94	300.3	273.69	263.00	79.3	6,425	1.23%	大買/大賣/
2021/06/23	198.4	258.64	266.5	259.86	268.00	-68.2	6,109	-1.12%	大買/大賣/
2021/06/22	283.3	254.50	209.4	252.43	244.00	73.9	5,901	1.25%	大買/大賣/
2021/06/21	189	231.04	203.7	235.27	244.00	-14.6	5,672	-0.26%	大買/大賣/
2021/06/18	79.2	220.10	81.9	224.24	222.50	-2.6	5,425	-0.05%
2021/06/17	12.1	210.14	17.2	210.33	211.00	-5.1	5,321	-0.10%
2021/06/16	16.5	208.73	5.2	208.16	205.00	11.4	5,393	0.21%
2021/06/15	11.1	210.19	33.6	211.89	213.00	-22.6	5,358	-0.42%
2021/06/11	52.9	210.81	52.1	210.13	206.50	0.7	5,311	0.01%
2021/06/10	60.4	207.52	75.6	206.46	208.50	-15.2	5,228	-0.29%
2021/06/09	20.1	198.31	16.1	199.42	198.50	4.1	5,120	0.08%
2021/06/08	21.2	200.43	18.2	200.20	197.50	3	5,084	0.06%
2021/06/07	32.1	200.05	36.2	200.93	199.50	-4.2	5,065	-0.08%
2021/06/04	54.1	202.00	41.9	200.42	199.00	12.2	5,022	0.24%
2021/06/03	38.2	205.40	34.1	206.21	205.50	4.1	4,985	0.08%
2021/06/02	70.5	210.86	66.2	206.50	205.00	4.3	4,955	0.09%
2021/06/01	55.5	218.51	50.3	219.53	216.50	5.2	4,865	0.11%
2021/05/31	63.3	216.82	51.7	217.64	214.50	11.7	4,885	0.24%
2021/05/28	95.8	214.01	106.3	214.37	212.00	-10.5	4,933	-0.21%	大賣/
2021/05/27	53.4	200.81	58	202.33	203.50	-4.6	4,886	-0.09%
2021/05/26	52.3	199.44	59.4	199.00	198.00	-7.1	4,951	-0.14%
2021/05/25	168.6	202.70	156.5	202.47	196.00	12.1	5,113	0.24%	大買/大賣/
2021/05/24	85.3	187.69	97	187.49	194.00	-11.7	4,908	-0.24%
2021/05/21	46	176.50	49.3	177.06	179.50	-3.3	4,773	-0.07%
2021/05/20	57	176.41	51	177.35	171.00	6	4,709	0.13%
2021/05/19	83	177.03	71	176.70	179.00	12	4,637	0.26%
2021/05/18	25.1	163.84	26	167.22	171.00	-0.9	4,547	-0.02%
2021/05/17	42.3	160.91	60.5	160.22	155.50	-18.2	4,500	-0.40%
2021/05/14	53.3	176.23	50.2	173.10	171.00	3.1	4,413	0.07%
2021/05/13	53.1	169.98	60.5	166.71	174.00	-7.3	4,291	-0.17%
2021/05/12	53.1	174.35	50.3	170.73	165.00	2.8	4,180	0.07%
2021/05/11	67.1	177.63	71.1	179.23	183.00	-3.9	4,110	-0.10%
2021/05/10	71.5	187.98	47.1	185.84	185.00	24.3	4,297	0.57%
2021/05/07	49.2	180.00	65.1	181.93	187.00	-15.9	4,618	-0.34%
2021/05/06	115.1	168.29	123.3	168.05	170.00	-8.1	5,115	-0.16%	大買/大賣/
2021/05/05	49.2	170.96	52.3	170.30	162.50	-3	5,304	-0.06%
2021/05/04	33.1	173.16	40.7	173.40	176.50	-7.6	5,525	-0.14%
2021/05/03	80	192.66	71.7	191.21	184.50	8.3	5,460	0.15%
2021/04/29	15.6	207.74	15.2	206.56	205.00	0.5	5,416	0.01%
2021/04/28	69.7	216.48	38.1	212.47	205.50	31.7	5,420	0.58%
2021/04/27	17.1	215.52	31.2	219.30	226.50	-14.1	5,339	-0.26%
2021/04/26	9.5	208.54	11	209.23	206.00	-1.6	5,279	-0.03%
2021/04/23	42.5	208.89	37	207.46	205.50	5.5	5,288	0.10%
2021/04/22	35.3	221.42	35.2	219.49	210.50	0	5,266	0.00%
2021/04/21	46.6	240.77	36.1	238.69	233.00	10.6	5,199	0.20%
2021/04/20	24.4	240.97	24.4	241.27	242.00	0	5,212	0.00%
2021/04/19	35.9	255.03	43.3	255.56	247.00	-7.4	5,271	-0.14%
2021/04/16	54.5	249.38	37.2	252.22	256.00	17.3	5,650	0.31%
2021/04/15	4.9	234.49	0	235.44	238.50	4.9	5,701	0.09%
2021/04/14	3.4	230.89	23.9	229.67	226.00	-20.6	5,905	-0.35%
2021/04/13	18	256.34	1.1	258.63	251.00	16.9	6,326	0.27%
2021/04/12	7.5	278.54	0.4	278.75	278.50	7.1	6,552	0.11%
2021/04/09	1.1	313.91	0.2	314.31	309.00	0.9	6,895	0.01%
2021/04/08	0.1	309.00	8.2	314.36	316.00	-8.1	7,353	-0.11%
2021/04/07	0	308.00	3.2	309.85	312.50	-3.2	7,391	-0.04%
2021/04/06	0	310.50	8.3	313.70	314.00	-8.3	7,495	-0.11%
2021/04/01	1.1	306.54	7.3	303.17	308.00	-6.1	7,576	-0.08%
2021/03/31	0	304.70	10.2	302.76	302.00	-10.2	7,721	-0.13%
2021/03/30	269.3	319.03	217.8	317.46	310.50	51.5	7,867	0.65%	大買/大賣/
2021/03/29	47.6	298.71	76	302.65	312.50	-28.4	7,683	-0.37%
2021/03/26	32.2	277.22	35.1	276.73	284.50	-3	7,723	-0.04%
2021/03/25	81.6	274.35	70	274.41	272.50	11.6	7,743	0.15%
2021/03/24	26.3	283.88	30.2	283.43	286.00	-3.9	7,763	-0.05%
2021/03/23	73.1	284.84	65.1	285.35	281.00	8.1	7,923	0.10%
2021/03/22	45.8	284.57	49.9	284.45	277.00	-4.1	7,954	-0.05%
2021/03/19	69.9	307.67	34.8	303.01	299.00	35.1	8,083	0.43%
2021/03/18	0.1	312.00	6.3	313.33	322.00	-6.2	8,139	-0.08%
2021/03/17	0.3	299.31	4	303.74	305.00	-3.7	8,575	-0.04%
2021/03/16	1	304.50	0.2	305.01	302.00	0.8	8,708	0.01%
2021/03/15	4.1	286.57	2	288.07	298.00	2	8,820	0.02%
2021/03/12	5.4	278.96	0	0.00	280.00	5.4	9,156	0.06%
2021/03/11	6.1	286.29	3	285.00	286.00	3.1	9,601	0.03%
2021/03/10	7.7	278.33	5	274.21	276.00	2.7	9,791	0.03%
2021/03/09	2	258.79	1.1	258.00	268.50	0.9	9,983	0.01%
2021/03/08	7.1	266.09	4.2	264.38	256.00	2.9	10,060	0.03%
2021/03/05	4.3	288.85	3.3	282.16	281.00	1	10,135	0.01%
2021/03/04	81.7	303.70	88.5	303.52	304.50	-6.8	10,319	-0.07%
2021/03/03	134.8	310.38	142	307.79	304.50	-7.3	10,341	-0.07%	大買/大賣/
2021/03/02	92.6	336.94	83.5	338.73	314.00	9.1	10,626	0.09%
2021/02/26	97.1	334.05	87.4	333.03	330.00	9.7	10,820	0.09%
2021/02/25	114.8	353.79	96.7	358.22	338.00	18.1	10,812	0.17%	大買/
2021/02/24	14.3	345.39	4.1	354.35	337.50	10.2	10,754	0.09%
2021/02/23	8.5	358.02	6.1	364.60	375.00	2.3	10,892	0.02%
2021/02/22	16.6	378.54	15.6	369.53	375.00	0.9	11,135	0.01%
2021/02/19	7.7	341.20	5.3	340.49	345.00	2.4	11,479	0.02%
2021/02/18	9.2	342.93	14.2	346.04	348.00	-5	11,767	-0.04%
2021/02/17	6.2	321.13	9.1	320.51	331.00	-2.9	11,947	-0.02%
2021/02/05	0	0.00	11.2	306.42	309.50	-11.2	12,280	-0.09%
2021/02/04	3.1	298.34	6	301.67	300.00	-2.9	12,506	-0.02%
2021/02/03	3.5	303.71	3.3	306.70	303.00	0.2	12,824	0.00%
2021/02/02	4.1	298.27	3.2	298.98	304.00	0.9	13,107	0.01%
2021/02/01	347.6	300.75	349.2	299.93	300.50	-1.6	13,526	-0.01%	大買/大賣/
2021/01/29	419	311.59	417.8	309.24	296.00	1.2	13,675	0.01%	大買/大賣/
2021/01/28	530.8	339.70	454.7	332.93	312.00	76.1	13,526	0.56%	大買/大賣/
2021/01/27	300.8	332.45	307.5	333.61	342.00	-6.7	13,305	-0.05%	大買/大賣/
2021/01/26	91.8	303.26	121.8	307.32	311.00	-30	13,040	-0.23%	大賣/
2021/01/25	14.5	273.21	11.2	275.19	283.00	3.3	12,841	0.03%
2021/01/22	18.2	279.70	21.6	277.93	283.00	-3.4	12,997	-0.03%
2021/01/21	3.1	260.96	19.7	262.51	263.50	-16.6	13,075	-0.13%
2021/01/20	13.3	249.57	8	248.69	252.50	5.3	13,220	0.04%
2021/01/19	10.3	262.21	4.2	257.91	258.00	6	13,443	0.04%
2021/01/18	4.2	250.17	21.2	253.61	260.00	-17	13,855	-0.12%
2021/01/15	16.5	247.85	21.3	247.31	250.00	-4.8	14,332	-0.03%
2021/01/14	11.8	257.07	23	258.11	259.50	-11.2	14,359	-0.08%
2021/01/13	15.8	264.24	13.2	262.52	267.00	2.6	14,477	0.02%
2021/01/12	26.9	258.43	23.3	259.56	248.50	3.6	14,593	0.02%
2021/01/11	334.1	285.22	275.1	283.09	276.00	58.9	14,955	0.39%	大買/大賣/
2021/01/08	131.4	268.01	150.1	270.82	273.00	-18.7	14,986	-0.13%	大買/大賣/
2021/01/07	164	240.11	210.2	240.45	248.50	-46.2	15,260	-0.30%	大買/大賣/
2021/01/06	385.6	244.99	329.4	239.94	226.00	56.2	15,530	0.36%	大買/大賣/
2021/01/05	179.6	232.70	192.6	234.89	240.00	-13	15,478	-0.08%	大買/大賣/
2021/01/04	263.8	210.40	264.2	213.08	218.50	-0.4	15,275	0.00%	大買/大賣/
2020/12/31	187.2	194.72	260.4	195.43	199.00	-73.3	15,000	-0.49%	大買/大賣/
2020/12/30	28	180.84	25.1	181.14	181.00	2.9	14,565	0.02%
2020/12/29	74.1	182.20	70	182.99	179.50	4.1	14,577	0.03%
2020/12/28	60.1	180.48	70.1	181.22	183.00	-10	14,494	-0.07%
2020/12/25	89.2	182.45	73.1	181.29	179.50	16.1	14,541	0.11%
2020/12/24	33	182.65	60.1	182.96	184.00	-27	14,410	-0.19%
2020/12/23	76	179.74	72	178.89	177.50	4	14,289	0.03%
2020/12/22	126.1	179.70	122.1	179.60	177.50	4	14,252	0.03%	大買/大賣/
2020/12/21	24	175.89	25.1	175.91	174.50	-1.1	14,182	-0.01%
2020/12/18	79.2	179.43	78.1	179.57	178.50	1.2	14,160	0.01%
2020/12/17	162.1	183.60	157.2	182.70	180.00	4.9	14,119	0.03%	大買/大賣/
2020/12/16	54.2	180.76	50	180.14	181.00	4.2	14,109	0.03%
2020/12/15	146	181.39	142	180.95	177.00	4	14,074	0.03%	大買/大賣/
2020/12/14	109.5	182.22	95.2	182.54	180.50	14.3	14,010	0.10%	大買/
2020/12/11	247	186.02	276.1	185.75	181.00	-29.1	14,237	-0.20%	大買/大賣/
2020/12/10	55.7	172.98	40.1	173.55	176.00	15.6	13,918	0.11%
2020/12/09	87	179.08	77	178.86	177.50	9.9	13,802	0.07%
2020/12/08	336.5	182.07	307.1	181.30	177.00	29.5	13,706	0.21%	大買/大賣/
2020/12/07	185	174.65	210	175.24	181.50	-25	13,393	-0.19%	大買/大賣/
2020/12/04	128.2	161.48	130.2	161.58	165.00	-2	12,981	-0.02%	大買/大賣/
2020/12/03	94	158.42	85.1	157.60	157.50	9	12,803	0.07%
2020/12/02	40.1	165.25	36	166.11	164.00	4.1	12,637	0.03%
2020/12/01	51.1	165.80	58	166.00	165.50	-6.9	12,587	-0.05%
2020/11/30	91.2	166.31	84.1	166.92	163.00	7.2	12,524	0.06%
2020/11/27	103.2	164.25	79	164.37	163.00	24.2	12,353	0.20%	大買/
2020/11/26	375.4	164.58	349	164.54	166.00	26.4	12,287	0.21%	大買/大賣/
2020/11/25	82	160.43	141.3	161.38	163.50	-59.3	11,968	-0.50%	大賣/
2020/11/24	116.2	150.93	109.1	151.58	149.00	7	11,700	0.06%	大買/大賣/
2020/11/23	99.2	151.26	104.1	150.79	148.50	-4.9	11,655	-0.04%	大賣/
2020/11/20	82.2	150.50	104.1	151.18	151.00	-21.9	11,667	-0.19%	大賣/
2020/11/19	233	151.22	220.2	150.88	149.50	12.8	11,621	0.11%	大買/大賣/
2020/11/18	318.2	148.22	312.1	148.75	148.00	6.1	11,476	0.05%	大買/大賣/
2020/11/17	236.1	143.27	254.2	143.97	144.50	-18.1	11,162	-0.16%	大買/大賣/
2020/11/16	133.1	140.25	124.1	139.10	137.50	9.1	10,931	0.08%	大買/大賣/
2020/11/13	258.3	140.93	289.1	140.76	143.00	-30.8	10,802	-0.29%	大買/大賣/
2020/11/12	200.2	152.32	151	150.50	142.00	49.2	10,508	0.47%	大買/大賣/
2020/11/11	304.1	155.47	314.1	155.75	157.50	-10	10,363	-0.10%	大買/大賣/
2020/11/10	254	154.34	237	153.07	150.00	17	10,130	0.17%	大買/大賣/
2020/11/09	391.1	151.83	384	152.12	154.00	7.1	9,864	0.07%	大買/大賣/
2020/11/06	408	144.83	398.1	144.96	147.50	9.9	9,454	0.10%	大買/大賣/
2020/11/05	254.1	137.79	224	137.45	136.50	30.1	9,072	0.33%	大買/大賣/
2020/11/04	216	130.71	259.5	131.20	137.50	-43.5	8,823	-0.49%	大買/大賣/
2020/11/03	50	125.69	44	125.34	125.00	6	8,824	0.07%
2020/11/02	81	124.85	93	125.68	125.50	-12	8,917	-0.13%
2020/10/30	125	123.77	126	123.87	124.00	-1	9,150	-0.01%	大買/大賣/
2020/10/29	95.2	122.43	93	121.39	123.50	2.2	9,076	0.02%
2020/10/28	105.2	127.96	89	126.80	123.00	16.2	9,140	0.18%	大買/
2020/10/27	155	125.90	157.5	126.53	130.00	-2.5	9,038	-0.03%	大買/大賣/
2020/10/26	349	133.35	305.1	132.86	126.00	44	8,837	0.50%	大買/大賣/
2020/10/23	278	128.13	345	128.96	134.50	-67	8,453	-0.79%	大買/大賣/
2020/10/22	62.1	121.00	70	120.91	122.50	-8	7,972	-0.10%
2020/10/21	104	124.01	106	123.85	122.50	-2	7,933	-0.02%	大買/大賣/
2020/10/20	101	122.41	101	122.70	124.00	0	7,842	0.00%	大買/大賣/
2020/10/19	365	125.49	318.1	124.86	122.00	47	7,713	0.61%	大買/大賣/
2020/10/16	305	122.82	314.2	122.26	122.00	-9.2	7,367	-0.12%	大買/大賣/
2020/10/15	207.1	123.51	180	123.40	119.00	27.1	6,954	0.39%	大買/大賣/
2020/10/14	279	121.50	282	121.76	125.50	-3	6,631	-0.05%	大買/大賣/
2020/10/13	89	108.62	93.2	109.38	114.50	-4.2	6,388	-0.07%
2020/10/12	0	0.00	17	104.29	104.50	-17	6,105	-0.28%
2020/10/08	11.2	95.82	13	95.90	95.10	-1.8	6,252	-0.03%
2020/10/07	10	93.79	10	93.47	93.30	0	6,322	0.00%
2020/10/06	27	95.00	16	94.04	93.30	11	6,351	0.17%
2020/10/05	17	91.05	24	90.78	91.90	-7	6,343	-0.11%
2020/09/30	42	92.94	49	93.02	92.10	-7	6,457	-0.11%
2020/09/29	12	88.19	13	88.62	88.80	-1	6,365	-0.02%
2020/09/28	7	88.50	8	89.08	88.80	-1	6,377	-0.02%
2020/09/25	31	88.13	26	88.12	86.70	5	6,349	0.08%
2020/09/24	47	91.37	35	91.00	89.00	12	6,278	0.19%
2020/09/23	22	98.65	28	98.73	97.00	-6	6,188	-0.10%
2020/09/22	24	99.94	24	99.34	98.70	0	6,141	0.00%
2020/09/21	48.1	102.76	62	103.32	102.50	-13.9	6,080	-0.23%
2020/09/18	28	100.24	30	100.44	99.40	-2	5,899	-0.03%
2020/09/17	73.1	99.42	71	99.12	100.50	2.1	5,837	0.04%
2020/09/16	244	102.69	209	102.30	98.70	35	5,701	0.61%	大買/大賣/
2020/09/15	16	93.35	35	95.81	97.20	-19	5,301	-0.36%
2020/09/14	6	88.17	1	86.90	88.40	5	5,176	0.10%
2020/09/11	5	87.76	4	86.15	86.30	1	5,157	0.02%
2020/09/10	4	88.95	2	88.85	88.00	2	5,135	0.04%
2020/09/09	4	89.35	12	88.31	90.40	-8	5,108	-0.16%
2020/09/08	16	88.34	12	88.30	87.90	4	5,075	0.08%
2020/09/07	11	89.00	9	86.86	86.70	2	5,066	0.04%
2020/09/04	15	89.27	22	89.75	91.00	-7	5,058	-0.14%
2020/09/03	4	93.50	11	93.18	91.80	-7	5,027	-0.14%
2020/09/02	8	92.23	4	93.12	91.70	4	4,989	0.08%
2020/09/01	42	92.77	51	91.85	91.60	-9	4,962	-0.18%
2020/08/31	48	94.16	48	93.26	92.10	0	4,905	0.00%
2020/08/28	22	99.25	30	99.11	98.00	-8	4,801	-0.17%
2020/08/27	48	98.60	42	98.30	97.20	6	4,744	0.13%
2020/08/26	64	98.88	69	98.93	98.30	-5	4,637	-0.11%
2020/08/25	46	88.53	72	88.85	93.50	-26	4,427	-0.59%
2020/08/24	45	86.15	23	86.75	85.00	22	4,336	0.51%
2020/08/21	12	95.76	1	92.50	93.50	11	4,233	0.26%
2020/08/20	11	88.63	10	89.42	95.50	1	4,181	0.02%
2020/08/19	14	99.72	7	104.21	96.80	7	4,115	0.17%
2020/08/18	6	102.33	7	101.79	107.50	-1	4,040	-0.02%
2020/08/17	25	107.28	13	104.35	102.00	12	3,979	0.30%
2020/08/14	9	100.00	18.1	102.70	104.50	-9.1	3,888	-0.23%
2020/08/13	7	96.39	2	96.15	95.10	5	3,795	0.13%
2020/08/12	5.1	95.98	0	0.00	94.70	5.1	3,768	0.14%
2020/08/11	8	96.63	0	0.00	95.60	8	3,743	0.21%
2020/08/10	7	94.09	17	95.55	93.50	-10	3,674	-0.27%
2020/08/07	190.1	104.83	161	103.69	98.40	29.1	3,634	0.80%	大買/大賣/
2020/08/06	84	104.49	80	106.56	108.00	4	3,383	0.12%
2020/08/05	120	95.36	126	95.13	98.60	-6	3,307	-0.18%	大買/大賣/
2020/08/04	93	86.92	101	88.97	89.70	-8	2,948	-0.27%	大賣/
2020/08/03	46	78.58	41	79.40	81.60	5	2,826	0.18%
2020/07/31	13	73.25	15	72.02	74.20	-2	2,611	-0.08%
2020/07/30	11	68.85	0	0.00	69.90	11	2,522	0.44%
2020/07/29	3	69.60	2	68.70	71.00	1	2,468	0.04%
2020/07/28	1	63.50	6	65.93	64.60	-5	2,415	-0.21%
2020/07/27	4	70.73	8	69.38	68.50	-4	2,373	-0.17%
2020/07/24	7	75.71	5	75.16	72.50	2	2,310	0.09%
2020/07/23	7	77.63	6	77.97	78.40	1	2,238	0.04%
2020/07/22	24	78.23	27	77.74	77.80	-3	2,187	-0.14%
2020/07/21	18	75.42	20	75.34	75.80	-2	2,058	-0.10%
2020/07/20	95	75.73	99	76.18	75.80	-4	1,994	-0.20%
2020/07/17	161	74.99	165	73.91	75.80	-4	1,883	-0.21%	大買/大賣/
2020/07/16	39	69.70	43	71.70	72.80	-4	1,636	-0.24%
2020/07/15	55	72.39	56	72.28	66.20	-1	1,508	-0.07%
2020/07/14	54	70.59	39	71.19	72.70	15	1,314	1.14%
2020/07/13	9	64.16	9	64.97	66.10	0	1,229	0.00%
2020/07/10	12	61.60	18	60.34	60.10	-6	1,192	-0.50%
2020/07/09	28	65.78	28	65.96	66.00	0	1,158	0.00%
2020/07/08	0	0.00	9	61.74	61.90	-9	1,029	-0.87%
2020/07/07	8	55.95	14	56.24	56.30	-6	1,022	-0.59%
2020/07/06	0	0.00	4	54.48	54.70	-4	998	-0.40%
2020/07/02	0	0.00	1	54.80	54.20	-1	994	-0.10%
2020/06/29	1	51.00	2	51.00	51.00	-1	975	-0.10%
2020/06/24	2	52.75	2	53.25	51.50	0	972	0.00%
2020/06/23	1	53.60	0	0.00	53.00	1	966	0.10%
2020/06/19	1	54.40	2	54.75	54.40	-1	963	-0.10%
2020/06/18	1	54.40	0	0.00	55.10	1	966	0.10%
2020/06/16	0	0.00	2	55.90	55.20	-2	980	-0.20%
2020/06/15	1	55.00	1	55.30	54.60	0	981	0.00%
2020/06/12	0	0.00	4	52.43	55.20	-4	983	-0.41%
2020/06/11	19	56.38	1	58.80	54.10	18	985	1.83%
2020/06/10	0	0.00	1	58.50	59.20	-1	977	-0.10%
2020/06/09	0	0.00	1	60.30	59.00	-1	966	-0.10%
2020/06/08	4	59.30	0	0.00	58.60	4	973	0.41%
2020/06/05	2	59.85	1	61.00	59.70	1	972	0.10%
2020/06/04	6	60.13	0	0.00	59.80	6	968	0.62%
2020/06/03	7	60.66	2	60.60	60.60	5	955	0.52%
2020/06/02	4	57.58	0	0.00	57.10	4	929	0.43%
2020/06/01	0	0.00	1	58.40	58.60	-1	923	-0.11%
2020/05/29	4	57.98	0	0.00	58.40	4	914	0.44%
2020/05/28	1	61.80	0	0.00	61.80	1	886	0.11%
2020/05/27	0	0.00	1	61.00	61.00	-1	883	-0.11%
2020/05/26	0	0.00	5	59.20	62.00	-5	884	-0.57%
2020/05/25	1	55.20	1	56.00	56.60	0	880	0.00%
2020/05/14	10	61.85	4	62.28	61.80	6	868	0.69%
2020/05/13	12	65.80	10	66.60	65.00	2	827	0.24%
2020/05/12	14	62.04	28	62.41	63.80	-14	705	-1.99%
2020/05/11	17	58.00	0	0.00	58.00	17	579	2.94%
2020/05/08	1	49.70	0	0.00	52.80	1	561	0.18%
2020/05/07	0	0.00	4	46.69	48.00	-4	550	-0.73%
2020/05/06	6	47.21	3	46.67	46.50	3	554	0.54%
2020/05/05	2	46.35	2	46.98	46.20	0	554	0.00%
2020/05/04	5	46.05	1	45.65	45.75	4	552	0.72%
2020/04/22	0	0.00	5	43.60	43.55	-5	588	-0.85%
2020/04/20	0	0.00	1	48.50	49.30	-1	594	-0.17%
2020/04/16	3	47.63	1	49.30	48.55	2	582	0.34%
2020/04/15	0	0.00	3	49.15	49.15	-3	522	-0.57%
2020/04/14	0	0.00	3	42.23	44.70	-3	507	-0.59%
2020/04/13	0	0.00	2	40.10	40.65	-2	494	-0.40%
2020/04/10	7	41.40	1	40.80	41.70	6	491	1.22%
2020/04/09	1	39.90	3	40.15	40.15	-2	470	-0.42%
2020/04/08	3	34.80	0	0.00	36.50	3	471	0.64%
2020/04/06	1	30.10	0	0.00	30.20	1	482	0.21%
2020/03/27	2	29.55	0	0.00	28.55	2	544	0.37%
2020/03/26	1	29.60	0	0.00	29.55	1	547	0.18%
2020/03/20	5	28.80	2	28.68	27.60	3	614	0.49%
2020/03/19	0	0.00	1	27.60	27.60	-1	597	-0.17%
2020/03/18	0	0.00	1	30.65	30.65	-1	596	-0.17%
2020/03/17	0	34.65	0	0.00	34.05	0	587	0.00%
2020/03/16	6	37.80	0	0.00	37.80	6	582	1.03%
2020/03/12	0	0.00	4	47.74	46.65	-4	561	-0.71%
2020/03/11	1	55.50	0	0.00	51.80	1	544	0.18%
2020/03/09	0	0.00	1	56.20	55.70	-1	545	-0.18%
2020/03/04	0	0.00	3	55.80	56.30	-3	548	-0.55%
2020/02/14	2	61.00	0	0.00	60.80	2	589	0.34%
2020/02/13	1	61.00	1	60.10	60.00	0	596	0.00%
2020/02/10	1	61.30	0	0.00	60.80	1	615	0.16%
2020/02/07	3	61.50	0	0.00	61.10	3	619	0.48%
2020/02/05	9	60.07	5	59.66	59.10	4	620	0.65%
2020/02/04	2	58.35	1	59.00	58.90	1	619	0.16%
2020/01/30	1	62.60	0	0.00	62.60	1	629	0.16%
2020/01/15	1	71.30	0	0.00	70.90	1	776	0.13%
2020/01/13	0	0.00	1	70.00	70.10	-1	876	-0.11%
2020/01/06	1	70.80	0	0.00	69.90	1	970	0.10%
2020/01/03	2	73.20	3	73.37	71.90	-1	963	-0.10%
2020/01/02	1	72.20	1	72.40	73.20	0	953	0.00%
2019/12/31	1	72.50	0	0.00	72.30	1	945	0.11%
2019/12/30	4	74.60	4	73.50	73.10	0	940	0.00%
2019/12/27	3	73.87	3	73.90	73.90	0	932	0.00%
2019/12/24	2	72.85	4	73.23	72.20	-2	925	-0.22%
2019/12/23	0	0.00	1	71.00	71.40	-1	909	-0.11%
2019/12/20	3	72.20	4	72.95	71.40	-1	917	-0.11%
2019/12/19	0	0.00	1	72.20	71.80	-1	917	-0.11%
2019/12/17	3	69.83	1	69.20	69.10	2	899	0.22%
2019/12/11	1	70.10	0	0.00	69.80	1	911	0.11%
2019/12/09	1	69.40	0	0.00	69.30	1	920	0.11%
2019/12/06	1	70.00	0	0.00	69.40	1	924	0.11%
2019/12/05	0	0.00	2	70.10	70.10	-2	928	-0.22%
2019/12/03	1	68.70	0	0.00	68.60	1	963	0.10%
2019/11/11	1	72.20	0	0.00	71.50	1	1,159	0.09%
2019/11/07	1	71.00	0	0.00	70.80	1	1,148	0.09%
2019/11/05	2	72.90	0	0.00	72.80	2	1,142	0.18%
2019/11/04	1	74.30	0	0.00	73.50	1	1,143	0.09%
2019/11/01	1	73.50	1	73.00	73.40	0	1,144	0.00%
2019/10/30	1	73.80	0	0.00	74.10	1	1,139	0.09%
2019/10/29	0	0.00	1	76.10	73.70	-1	1,144	-0.09%
2019/10/25	2	75.80	1	76.60	75.90	1	1,151	0.09%
2019/10/24	7	77.53	13	77.35	76.60	-6	1,135	-0.53%
2019/10/23	2	74.70	0	0.00	74.40	2	1,067	0.19%
2019/10/22	4	75.80	0	0.00	75.60	4	1,051	0.38%
2019/10/21	3	74.57	4	74.30	77.50	-1	1,027	-0.10%
2019/10/18	3	72.20	1	71.80	71.80	2	978	0.20%
2019/10/16	1	70.70	0	0.00	69.90	1	956	0.10%
2019/10/15	0	0.00	2	71.30	70.70	-2	957	-0.21%
2019/10/07	0	0.00	1	68.80	69.50	-1	963	-0.10%
2019/10/02	1	70.00	1	70.00	69.90	0	1,014	0.00%
2019/09/19	0	0.00	1	69.70	70.00	-1	1,220	-0.08%
2019/09/18	0	0.00	4	70.98	70.80	-4	1,216	-0.33%
2019/09/11	0	0.00	1	70.60	70.30	-1	1,208	-0.08%
2019/09/10	0	0.00	1	68.80	68.80	-1	1,196	-0.08%
2019/09/09	1	68.40	0	0.00	68.20	1	1,190	0.08%
2019/09/05	1	69.90	0	0.00	69.70	1	1,193	0.08%
2019/08/30	5	69.32	3	69.30	68.80	2	1,165	0.17%
2019/08/29	3	69.30	0	0.00	69.30	3	1,164	0.26%
2019/08/27	1	68.80	0	0.00	68.40	1	1,145	0.09%
2019/08/26	2	71.65	2	70.80	67.50	0	1,128	0.00%
2019/08/23	2	69.75	1	69.70	71.50	1	1,015	0.10%
2019/08/19	6	64.60	6	64.57	64.50	0	963	0.00%
2019/08/16	0	0.00	1	62.40	63.80	-1	959	-0.10%
2019/08/07	1	64.10	0	0.00	63.90	1	1,022	0.10%
2019/08/06	0	0.00	1	64.00	64.10	-1	1,031	-0.10%
2019/07/31	0	0.00	1	71.30	70.40	-1	1,083	-0.09%
2019/07/30	1	74.20	1	73.40	71.70	0	1,082	0.00%
2019/07/25	0	0.00	2	73.00	72.50	-2	1,092	-0.18%
2019/07/24	0	0.00	1	71.80	71.50	-1	1,080	-0.09%
2019/07/22	1	72.60	2	71.65	72.50	-1	1,131	-0.09%
2019/07/18	0	0.00	1	71.40	69.30	-1	1,142	-0.09%
2019/07/17	0	0.00	1	69.60	69.30	-1	1,123	-0.09%
2019/07/15	2	70.80	1	71.40	71.90	1	1,151	0.09%
2019/07/08	1	70.80	2	70.90	70.90	-1	1,436	-0.07%
2019/07/04	4	73.53	8	73.80	72.50	-4	1,940	-0.21%
2019/07/03	16	72.13	4	70.65	73.00	12	1,933	0.62%
2019/07/02	0	0.00	1	68.20	68.20	-1	1,788	-0.06%
2019/06/24	5	61.80	7	61.23	61.20	-2	1,779	-0.11%
2019/06/20	0	0.00	1	63.00	62.00	-1	1,780	-0.06%
2019/06/11	1	60.00	0	0.00	60.10	1	1,771	0.06%
2019/06/06	2	60.20	1	60.90	60.90	1	1,763	0.06%
2019/06/03	1	59.00	0	0.00	58.50	1	1,754	0.06%
2019/05/31	0	60.00	0	0.00	59.90	0	1,754	0.00%
2019/05/27	1	57.90	0	0.00	57.90	1	1,768	0.06%
2019/05/22	2	61.55	0	0.00	61.30	2	1,821	0.11%
2019/05/20	0	0.00	3	60.40	61.00	-3	1,843	-0.16%
2019/05/15	1	68.30	0	0.00	67.50	1	1,802	0.06%
2019/05/14	1	66.80	0	0.00	67.90	1	1,806	0.06%
2019/05/08	0	0.00	7	71.36	70.50	-7	1,765	-0.40%
2019/05/07	17	73.99	16	73.81	72.90	1	1,756	0.06%
2019/05/03	4	71.68	9	75.30	74.50	-5	1,736	-0.29%
2019/05/02	0	0.00	3	72.00	71.60	-3	1,701	-0.18%
2019/04/30	5	69.34	5	72.32	72.70	0	1,692	0.00%
2019/04/29	10	72.90	0	0.00	71.50	10	1,667	0.60%
2019/04/26	3	75.50	4	78.10	77.20	-1	1,625	-0.06%
2019/04/25	5	77.86	0	0.00	77.10	5	1,598	0.31%
2019/04/24	2	80.40	2	79.80	80.10	0	1,591	0.00%
2019/04/23	1	79.20	0	0.00	79.20	1	1,588	0.06%
2019/04/19	0	0.00	2	81.55	83.20	-2	1,551	-0.13%
2019/04/18	2	83.00	8	82.03	80.60	-6	1,527	-0.39%
2019/04/17	10	85.20	10	85.20	82.30	0	1,492	0.00%
2019/04/16	1	79.30	14	79.50	82.30	-13	1,380	-0.94%
2019/04/15	14	80.54	11	81.00	80.60	3	1,333	0.22%
2019/04/12	3	77.97	3	77.83	79.20	0	1,265	0.00%
2019/04/11	26	80.00	8	79.36	77.40	18	1,208	1.49%
2019/04/10	14	72.24	10	71.86	76.40	4	978	0.41%
2019/03/11	0	0.00	1	62.50	62.40	-1	907	-0.11%
2019/03/04	2	64.50	0	0.00	65.70	2	1,036	0.19%
2019/02/21	0	0.00	2	67.50	68.50	-2	1,303	-0.15%
2019/02/19	0	0.00	3	66.27	65.80	-3	1,262	-0.24%
2019/02/15	1	63.90	0	0.00	64.00	1	1,262	0.08%
2019/02/13	0	0.00	1	66.40	65.10	-1	1,278	-0.08%
2019/02/12	0	0.00	1	63.70	65.00	-1	1,323	-0.08%
2019/01/30	2	65.70	2	65.60	63.50	0	1,343	0.00%
2019/01/25	2	62.30	0	0.00	62.70	2	1,374	0.15%
2019/01/21	1	61.20	0	0.00	61.20	1	1,474	0.07%
2019/01/17	2	61.50	0	0.00	61.30	2	1,512	0.13%
2018/12/28	0	0.00	3	60.73	59.60	-3	1,580	-0.19%
2018/12/27	1	61.60	0	0.00	61.00	1	1,590	0.06%
2018/12/26	2	61.85	0	0.00	60.30	2	1,600	0.12%
2018/12/19	2	66.00	0	0.00	66.30	2	1,585	0.13%
2018/12/17	1	68.90	3	69.10	67.70	-2	1,544	-0.13%
2018/12/14	3	68.80	3	66.70	66.70	0	1,529	0.00%
2018/12/13	2	65.90	1	67.50	67.40	1	1,498	0.07%
2018/12/12	1	65.60	0	0.00	65.10	1	1,496	0.07%
2018/12/06	0	0.00	2	64.40	62.30	-2	1,487	-0.13%
2018/12/05	3	66.53	4	65.60	66.30	-1	1,476	-0.07%
2018/12/04	3	70.73	0	0.00	68.40	3	1,483	0.20%
2018/12/03	1	66.30	2	67.05	67.00	-1	1,432	-0.07%
2018/11/30	1	65.00	0	0.00	63.60	1	1,406	0.07%
2018/11/29	0	0.00	1	67.20	64.50	-1	1,378	-0.07%
2018/11/26	5	65.00	4	63.50	63.80	1	1,333	0.07%
2018/11/23	0	0.00	1	63.60	62.60	-1	1,320	-0.08%
2018/11/22	0	0.00	1	62.40	62.00	-1	1,301	-0.08%
2018/11/21	11	62.95	9	62.83	62.60	2	1,290	0.15%
2018/11/20	1	58.00	1	58.90	61.70	0	1,185	0.00%
2018/11/13	5	55.00	5	54.40	57.60	0	1,223	0.00%
2018/11/12	2	56.50	2	56.80	56.20	0	1,220	0.00%
2018/11/09	2	55.70	2	56.10	57.60	0	1,239	0.00%
2018/10/30	1	55.80	1	56.60	58.60	0	1,271	0.00%
2018/10/16	0	0.00	1	66.80	65.90	-1	1,473	-0.07%
2018/10/12	1	64.30	1	64.50	64.70	0	1,520	0.00%
2018/09/21	1	79.50	1	77.80	79.80	0	1,606	0.00%
2018/09/07	1	85.00	0	0.00	85.50	1	1,564	0.06%
2018/09/04	1	87.10	0	0.00	87.60	1	1,594	0.06%
2018/09/03	0	0.00	3	87.50	86.20	-3	1,611	-0.19%
2018/08/29	3	90.00	8	90.00	90.20	-5	1,771	-0.28%
2018/08/28	8	87.90	15	86.13	87.10	-7	1,753	-0.40%
2018/08/24	1	84.40	0	0.00	84.50	1	1,738	0.06%
2018/08/20	1	91.10	3	90.10	90.40	-2	1,690	-0.12%
2018/08/14	12	110.00	5	109.50	109.50	7	1,657	0.42%
2018/08/13	8	110.00	0	0.00	108.50	8	1,696	0.47%
2018/08/08	1	119.50	0	0.00	117.00	1	1,647	0.06%
2018/08/06	0	0.00	9	122.17	122.00	-9	1,660	-0.54%
2018/08/03	9	121.28	2	119.50	118.00	7	1,642	0.43%
2018/08/02	3	117.17	2	119.00	120.50	1	1,619	0.06%
2018/08/01	1	120.00	0	0.00	117.50	1	1,576	0.06%
2018/07/30	0	0.00	1	110.50	110.00	-1	1,495	-0.07%
2018/07/27	2	112.75	1	112.00	112.50	1	1,494	0.07%
2018/07/25	10	106.45	10	107.60	111.00	0	1,461	0.00%
2018/07/24	1	107.50	0	0.00	108.00	1	1,446	0.07%
2018/07/20	2	110.00	2	110.50	110.50	0	1,435	0.00%
2018/07/19	1	112.00	2	112.75	109.50	-1	1,416	-0.07%
2018/07/18	4	111.13	2	111.00	114.00	2	1,387	0.14%
2018/06/29	0	0.00	3	104.00	106.00	-3	1,228	-0.24%
2018/06/26	2	96.00	0	0.00	97.20	2	1,233	0.16%
2018/06/25	1	99.30	0	0.00	99.30	1	1,231	0.08%
2018/06/07	0	0.00	1	112.00	118.00	-1	1,172	-0.09%
2018/05/24	0	0.00	1	105.00	105.00	-1	1,132	-0.09%
2018/05/22	1	103.50	0	0.00	102.50	1	1,137	0.09%
2018/05/14	2	104.75	2	102.00	102.00	0	1,089	0.00%
2018/05/10	1	108.50	0	0.00	108.50	1	1,064	0.09%
2018/05/07	0	0.00	1	103.00	102.50	-1	1,046	-0.10%
2018/04/17	0	0.00	0	130.00	129.50	0	1,093	0.00%
2018/04/16	0	0.00	0.1	132.50	132.00	-0.1	1,109	-0.01%
2018/04/11	1	132.00	1	130.00	130.00	0	1,259	0.00%
2018/03/31	0.1	129.00	0	0.00	128.50	0.1	1,374	0.01%
2018/03/23	1	129.00	0	0.00	131.00	1	1,467	0.07%
2018/03/14	0	0.00	1	151.00	148.00	-1	1,687	-0.06%
2018/03/13	1	150.00	0	0.00	149.50	1	1,720	0.06%
2018/03/07	1	150.00	1	147.50	147.50	0	1,715	0.00%