宏捷科 (8086)-元大-中壢券商分點個股進出

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

宏捷科

(8086)

可現股當沖

股價
101.5
漲跌
▲0.5
漲幅
+0.50%
成交量
838張
產業
上櫃半導體類股
1341人加入追蹤

立即追蹤
本地時間:13:30

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

宏捷科 (8086)籌碼相關－元大-中壢券商分點個股進出

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

元大-中壢券商分點個股進出
元大-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	4	101.38	3.4	101.21	101.50	0.6	2,339	0.03%
2024/12/10	0.1	101.68	3	101.50	101.00	-2.9	2,346	-0.12%
2024/12/09	5	102.20	1	102.50	103.00	4	2,376	0.17%
2024/12/06	24.2	103.12	12	104.25	102.00	12.2	2,405	0.51%
2024/12/05	33.1	105.46	29	106.36	105.00	4.1	2,369	0.17%
2024/12/04	8	107.44	42	109.73	106.50	-34	2,341	-1.45%
2024/12/03	26.1	101.85	22	102.89	102.50	4	2,194	0.18%
2024/12/02	19	103.05	21	104.64	103.50	-2	2,187	-0.09%
2024/11/29	2	98.45	1	100.00	101.00	1	2,251	0.04%
2024/11/28	23	99.58	26	100.02	98.40	-3	2,482	-0.12%
2024/11/27	1	98.40	2	99.15	98.30	-1	2,526	-0.04%
2024/11/26	0	100.50	7.1	100.07	99.80	-7.1	2,516	-0.28%
2024/11/25	4	101.25	2.2	103.18	102.00	1.8	2,507	0.07%
2024/11/22	5.1	100.60	5	100.60	101.00	0.1	2,478	0.00%
2024/11/21	2	97.50	6	98.90	99.40	-4	2,447	-0.16%
2024/11/20	1	95.50	1	95.30	94.90	0	2,407	0.00%
2024/11/19	0	93.00	2	94.21	96.00	-2	2,411	-0.08%
2024/11/18	1	93.70	0	0.00	94.00	1	2,409	0.04%
2024/11/15	0	0.00	1	95.70	94.80	-1	2,418	-0.04%
2024/11/14	7	96.50	5	95.06	94.60	2	2,435	0.08%
2024/11/13	6	99.50	2	100.45	98.30	4	2,413	0.17%
2024/11/12	5	98.68	6	97.81	96.10	-1	2,342	-0.04%
2024/11/11	6.1	97.86	12	97.23	97.50	-6	2,300	-0.26%
2024/11/08	1	93.97	1.2	95.07	93.00	-0.2	2,280	-0.01%
2024/11/07	2	93.00	2	93.10	93.30	0	2,295	0.00%
2024/11/06	2	92.00	1	91.20	91.70	1	2,299	0.04%
2024/11/05	0.1	90.24	0	0.00	90.20	0.1	2,322	0.01%
2024/11/04	2.1	93.12	1	92.60	91.80	1.1	2,358	0.05%
2024/11/01	2	93.29	1	94.30	95.20	1	2,387	0.04%
2024/10/30	2.1	92.83	0.2	92.80	92.40	1.9	2,419	0.08%
2024/10/29	2.2	94.84	0.1	95.60	93.10	2.1	2,431	0.08%
2024/10/28	2.5	94.67	5.4	94.78	93.80	-2.9	2,444	-0.12%
2024/10/25	1.2	97.76	0.2	97.66	97.80	0.9	2,451	0.04%
2024/10/24	1	98.80	0.5	98.70	98.40	0.5	2,450	0.02%
2024/10/23	0.1	101.00	0	0.00	100.50	0.1	2,433	0.00%
2024/10/22	1	100.51	0.4	101.75	101.50	0.6	2,440	0.02%
2024/10/21	1.2	101.54	5	101.50	102.50	-3.8	2,467	-0.15%
2024/10/18	0	101.50	0.7	103.00	101.00	-0.7	2,479	-0.03%
2024/10/17	2.1	103.29	1	103.00	103.00	1.1	2,518	0.04%
2024/10/16	2.7	104.33	3.1	102.87	103.00	-0.4	2,523	-0.01%
2024/10/15	2.1	108.27	7	108.28	107.50	-4.9	2,505	-0.19%
2024/10/14	1	103.50	1.1	103.55	103.50	-0.1	2,480	0.00%
2024/10/09	4	103.25	4	103.00	101.50	0	2,558	0.00%
2024/10/08	0	0.00	1	104.00	104.50	-1	2,608	-0.04%
2024/10/07	6.1	103.66	6	104.58	105.00	0.1	2,664	0.00%
2024/10/04	3.1	105.00	9	105.00	105.50	-5.9	2,720	-0.22%
2024/10/01	6	108.17	1	106.50	106.00	5	2,786	0.18%
2024/09/30	0.1	107.50	0.1	106.00	106.50	0	2,810	0.00%
2024/09/27	1	108.00	10	107.80	108.00	-9	2,980	-0.30%
2024/09/26	0	107.00	0.5	107.50	107.00	-0.5	2,999	-0.02%
2024/09/25	5	108.60	1	109.00	107.50	4	3,049	0.13%
2024/09/24	8.2	107.21	3.2	104.91	107.00	5	3,120	0.16%
2024/09/23	0.4	104.75	2	105.50	104.50	-1.6	3,074	-0.05%
2024/09/20	3.6	105.17	2	103.00	103.00	1.6	3,090	0.05%
2024/09/19	5.2	104.61	4	104.38	105.00	1.2	3,098	0.04%
2024/09/18	4.4	102.38	3	103.34	101.00	1.4	3,097	0.05%
2024/09/16	14.2	104.34	11	104.91	105.00	3.1	3,139	0.10%
2024/09/13	0.1	100.74	0	0.00	101.00	0.1	3,143	0.00%
2024/09/12	2	101.00	3	100.50	101.00	-1	3,251	-0.03%
2024/09/11	9	99.28	7	98.96	98.10	2	3,311	0.06%
2024/09/10	14.9	98.54	18	97.80	98.00	-3.1	3,422	-0.09%
2024/09/09	6	98.42	2	99.10	99.50	4	3,443	0.12%
2024/09/06	2	100.50	2	101.25	100.50	0	3,567	0.00%
2024/09/05	3.1	103.45	2	100.50	101.00	1.1	3,560	0.03%
2024/09/04	30.1	102.10	25	102.18	102.50	5.1	3,524	0.15%
2024/09/03	8.1	114.67	13.7	113.24	111.50	-5.6	3,487	-0.16%
2024/09/02	55	116.83	26	117.35	115.00	29	3,453	0.84%
2024/08/30	54.4	117.21	40	116.83	115.00	14.3	3,382	0.42%
2024/08/29	0	113.00	8.1	109.26	113.00	-8	3,207	-0.25%
2024/08/28	2	103.00	1	103.50	103.00	1	3,136	0.03%
2024/08/26	0	104.00	0	0.00	103.50	0	3,162	0.00%
2024/08/22	0	0.00	1	105.50	105.00	-1	3,181	-0.03%
2024/08/21	0	103.00	1	104.50	102.50	-1	3,179	-0.03%
2024/08/20	2.1	105.51	0	0.00	105.00	2.1	3,177	0.06%
2024/08/19	1	104.50	0	0.00	104.50	1	3,176	0.03%
2024/08/16	1	104.50	2	105.25	105.00	-1	3,193	-0.03%
2024/08/15	3	101.83	2	102.50	102.00	1	3,178	0.03%
2024/08/14	1	103.00	3	103.67	102.50	-2	3,185	-0.06%
2024/08/13	2	101.00	0	0.00	101.00	2	3,182	0.06%
2024/08/12	1.8	99.71	3	99.87	100.00	-1.3	3,185	-0.04%
2024/08/09	4.1	98.81	10	98.90	98.20	-5.9	3,183	-0.19%
2024/08/08	10.1	98.30	0	0.00	97.40	10.1	3,166	0.32%
2024/08/07	1.1	99.31	4	99.33	99.30	-3	3,177	-0.09%
2024/08/06	4.2	90.19	4.1	94.89	93.70	0.2	3,223	0.01%
2024/08/05	6.6	96.04	3	98.57	95.00	3.6	3,199	0.11%
2024/08/02	3	106.32	4	104.75	105.50	-1	3,190	-0.03%
2024/08/01	1	109.01	1	110.01	111.00	0	3,179	0.00%
2024/07/31	2	108.25	3	107.33	107.00	-1	3,217	-0.03%
2024/07/30	1	111.42	4.1	108.38	111.50	-3.1	3,220	-0.10%
2024/07/29	2	112.25	3	111.00	110.50	-1	3,214	-0.03%
2024/07/26	2.2	113.44	0	0.00	114.50	2.2	3,241	0.07%
2024/07/23	3.2	118.88	0	0.00	119.00	3.2	3,270	0.10%
2024/07/22	11.4	120.14	0.2	120.98	118.50	11.2	3,259	0.34%
2024/07/19	5.1	125.62	1.3	125.26	125.00	3.8	3,225	0.12%
2024/07/18	20.6	129.44	2.2	129.27	129.50	18.4	3,217	0.57%
2024/07/17	3.3	135.39	7.6	137.24	135.50	-4.3	3,168	-0.13%
2024/07/16	7.2	137.51	18	136.94	135.50	-10.8	3,179	-0.34%
2024/07/15	6	137.50	0	0.00	136.50	6	3,207	0.19%
2024/07/12	6.2	136.18	5	135.50	135.50	1.2	3,196	0.04%
2024/07/11	2.4	138.71	3.3	140.15	138.00	-0.9	3,188	-0.03%
2024/07/10	7	136.50	14	138.50	140.50	-7	3,190	-0.22%
2024/07/09	16	135.03	2	140.25	134.50	14	3,157	0.44%
2024/07/08	19.6	139.16	6	137.58	138.50	13.6	3,131	0.43%
2024/07/05	12	141.75	16.4	142.01	142.50	-4.4	3,102	-0.14%
2024/07/04	14.2	140.14	8	139.63	138.50	6.2	3,053	0.20%
2024/07/03	32	143.30	35	143.06	140.50	-3	3,023	-0.10%
2024/07/02	4	139.50	6.1	139.33	140.50	-2.1	2,944	-0.07%
2024/07/01	4.2	139.60	10.3	140.89	139.00	-6.1	3,100	-0.20%
2024/06/28	30.3	139.44	33.5	139.48	139.50	-3.2	3,078	-0.10%
2024/06/27	1.3	134.90	1	134.50	133.00	0.3	2,996	0.01%
2024/06/26	5	135.80	1	138.50	134.00	4	2,998	0.13%
2024/06/25	8.1	134.01	5	134.59	135.50	3	3,030	0.10%
2024/06/24	4.1	138.12	9.1	138.38	137.00	-5.1	3,023	-0.17%
2024/06/21	5.3	141.53	19.9	142.13	141.50	-14.6	3,052	-0.48%
2024/06/20	2	138.27	6.5	138.42	140.50	-4.6	3,067	-0.15%
2024/06/19	18	139.92	8.2	138.37	136.00	9.8	3,070	0.32%
2024/06/18	6.2	138.65	10.5	139.00	138.00	-4.3	3,049	-0.14%
2024/06/17	7.6	136.02	30.4	137.82	137.50	-22.8	3,107	-0.74%
2024/06/14	5.2	130.69	5.2	132.15	130.00	0	3,174	0.00%
2024/06/13	17.5	130.05	19.1	129.63	131.00	-1.6	3,199	-0.05%
2024/06/12	3	122.51	0	0.00	122.50	3	3,122	0.10%
2024/06/11	3	123.00	1.5	123.17	123.00	1.5	3,175	0.05%
2024/06/07	2.1	122.01	2.2	121.55	122.50	-0.1	3,252	0.00%
2024/06/06	8.3	124.45	5	124.50	124.00	3.3	3,331	0.10%
2024/06/05	7	128.64	5	126.20	126.00	2	3,419	0.06%
2024/06/04	15.6	131.29	12.1	130.17	129.50	3.5	3,501	0.10%
2024/06/03	0.6	125.56	0	0.00	125.50	0.6	3,670	0.02%
2024/05/31	0	127.00	0	0.00	125.50	0	3,784	0.00%
2024/05/30	10.2	127.85	2	127.50	127.00	8.2	4,116	0.20%
2024/05/29	1	131.99	0	0.00	131.00	1	4,213	0.02%
2024/05/28	1	132.50	1	133.50	132.00	0	4,395	0.00%
2024/05/27	0	0.00	3	130.83	131.00	-3	4,422	-0.07%
2024/05/24	0	129.50	5	129.20	130.00	-5	4,504	-0.11%
2024/05/23	2.3	131.10	0	0.00	130.00	2.3	4,559	0.05%
2024/05/22	4	132.37	1	132.48	132.50	3	4,640	0.06%
2024/05/21	7.2	129.21	4	128.88	128.50	3.2	4,767	0.07%
2024/05/20	0	129.56	0.3	130.00	130.00	-0.3	5,075	-0.01%
2024/05/17	8.5	128.52	9	128.50	128.50	-0.5	5,354	-0.01%
2024/05/16	2.1	130.50	0.1	130.50	130.00	2	5,652	0.03%
2024/05/15	7.2	128.12	0	0.00	128.50	7.2	5,715	0.13%
2024/05/14	3.2	128.70	3	128.83	129.00	0.2	5,812	0.00%
2024/05/13	30.1	129.58	26.6	127.75	128.00	3.5	5,957	0.06%
2024/05/10	42.8	133.03	34	129.43	129.00	8.8	6,025	0.15%
2024/05/09	14.3	138.26	9	136.50	136.00	5.3	6,017	0.09%
2024/05/08	7.1	139.80	10.1	140.40	141.00	-3	6,125	-0.05%
2024/05/07	15	137.27	14	138.50	138.00	1	6,160	0.02%
2024/05/06	7	139.43	5.1	138.11	137.50	2	6,159	0.03%
2024/05/03	7.5	139.37	5	138.90	139.00	2.5	6,128	0.04%
2024/05/02	10.2	136.10	3	135.50	135.50	7.2	6,131	0.12%
2024/04/30	4.2	138.94	1	140.48	138.00	3.2	6,128	0.05%
2024/04/29	8.3	132.74	9.1	134.85	137.00	-0.8	6,095	-0.01%
2024/04/26	5	130.30	5	130.00	130.00	0	6,101	0.00%
2024/04/25	1.1	129.11	0.1	130.00	129.50	1	6,159	0.02%
2024/04/24	13.5	132.44	2	132.50	133.00	11.5	6,199	0.19%
2024/04/23	7.2	128.93	8	129.00	129.50	-0.8	6,231	-0.01%
2024/04/22	8.4	127.26	9.1	126.50	126.50	-0.6	6,254	-0.01%
2024/04/19	13.1	130.19	5.5	130.59	130.50	7.6	6,244	0.12%
2024/04/18	4.2	136.38	2	136.25	136.00	2.2	6,235	0.04%
2024/04/17	4.2	135.73	4	134.50	137.00	0.2	6,273	0.00%
2024/04/16	13.8	132.15	7.4	132.45	132.00	6.4	6,267	0.10%
2024/04/15	6.1	137.42	2	137.00	137.00	4.1	6,267	0.07%
2024/04/12	8.7	139.92	3	140.33	139.50	5.7	6,300	0.09%
2024/04/11	6.1	142.43	1	141.02	142.00	5.1	6,385	0.08%
2024/04/10	7	145.14	0	0.00	145.50	7	6,613	0.11%
2024/04/09	4.1	145.88	3.1	145.55	145.50	1	6,700	0.02%
2024/04/08	9.2	147.95	1.4	147.09	146.00	7.8	6,701	0.12%
2024/04/03	20.4	152.42	11.1	152.64	153.00	9.3	6,653	0.14%
2024/04/02	1.1	147.57	1.1	149.03	150.00	0	6,505	0.00%
2024/04/01	2.2	146.07	1	146.00	146.00	1.2	6,500	0.02%
2024/03/29	1	145.01	0.3	144.26	144.00	0.7	6,539	0.01%
2024/03/28	3.1	146.01	0.1	144.21	143.00	2.9	6,631	0.04%
2024/03/27	1.2	147.13	2.4	147.75	147.50	-1.2	6,657	-0.02%
2024/03/26	3.4	151.94	1	149.50	148.00	2.4	6,672	0.04%
2024/03/25	3.5	155.07	24	154.71	154.00	-20.5	6,721	-0.31%
2024/03/22	5.1	148.31	5.3	147.89	152.00	-0.2	6,761	0.00%
2024/03/21	6.5	147.31	2.1	147.27	146.50	4.5	6,791	0.07%
2024/03/20	24.3	150.96	1	148.50	148.00	23.3	6,725	0.35%
2024/03/19	1	160.50	3.1	160.01	158.00	-2.1	6,646	-0.03%
2024/03/18	1	158.00	1.5	158.40	158.00	-0.5	6,507	-0.01%
2024/03/15	10	150.00	17	153.26	153.50	-7	6,533	-0.11%
2024/03/14	9	149.17	6	149.00	148.00	3	6,492	0.05%
2024/03/13	3	152.83	5.1	151.53	153.50	-2.1	6,499	-0.03%
2024/03/12	17.1	157.80	24	158.86	157.50	-6.9	6,554	-0.11%
2024/03/11	8.1	155.43	17.1	155.76	154.50	-9	6,616	-0.14%
2024/03/08	24	148.31	22.2	151.50	148.00	1.9	6,843	0.03%
2024/03/07	130.4	156.62	116	159.83	155.50	14.4	6,863	0.21%	大買/大賣/
2024/03/06	34.1	155.93	37.2	153.04	156.50	-3.1	6,810	-0.05%
2024/03/05	41.7	158.08	38.3	157.47	153.00	3.4	7,132	0.05%
2024/03/04	39.2	149.80	38.4	148.91	149.50	0.8	6,935	0.01%
2024/03/01	46.9	148.36	52.1	147.44	149.00	-5.2	7,028	-0.07%
2024/02/29	4.5	141.17	9	139.28	141.50	-4.5	7,376	-0.06%
2024/02/27	54.3	140.19	47	138.99	137.50	7.3	7,583	0.10%
2024/02/26	16.7	140.98	12.6	139.25	141.50	4.1	7,726	0.05%
2024/02/23	30	143.10	30.9	142.83	142.00	-0.9	7,717	-0.01%
2024/02/22	36.5	145.95	46	149.22	145.50	-9.5	7,700	-0.12%
2024/02/21	47.3	148.24	69	149.92	147.50	-21.7	7,663	-0.28%
2024/02/20	72.2	144.37	68	145.41	143.50	4.2	7,390	0.06%
2024/02/19	19.3	143.81	82.8	143.81	146.00	-63.5	7,152	-0.89%
2024/02/16	19	132.39	21.4	130.15	133.00	-2.4	6,911	-0.03%
2024/02/15	33.1	130.03	31	129.89	131.00	2.1	6,907	0.03%
2024/02/05	48.2	128.38	46	128.34	127.50	2.2	6,912	0.03%
2024/02/02	16.3	124.44	15.1	127.24	123.00	1.2	7,017	0.02%
2024/02/01	22	124.73	22	124.16	124.50	0	7,181	0.00%
2024/01/31	30.5	123.89	34.4	124.01	124.00	-4	7,284	-0.05%
2024/01/30	4	121.13	11.3	118.47	121.00	-7.3	7,457	-0.10%
2024/01/29	8.5	117.09	5	117.50	117.00	3.5	7,574	0.05%
2024/01/26	1	117.00	4.1	116.76	117.00	-3.1	7,741	-0.04%
2024/01/25	9	115.50	10.2	118.58	115.50	-1.2	7,829	-0.02%
2024/01/24	4	118.00	7.1	117.39	118.00	-3.1	8,076	-0.04%
2024/01/23	8	117.22	8	117.44	117.00	0	8,270	0.00%
2024/01/22	5	117.80	9.1	117.65	118.50	-4.1	8,375	-0.05%
2024/01/19	19.3	114.53	12.1	114.33	115.00	7.2	8,337	0.09%
2024/01/18	20	113.35	20	114.13	113.00	0	8,290	0.00%
2024/01/17	22.1	117.11	12	117.92	116.50	10.1	8,260	0.12%
2024/01/16	13	116.15	8	114.94	116.50	5	8,224	0.06%
2024/01/15	3.1	115.35	2	114.50	116.50	1.1	8,198	0.01%
2024/01/12	7.1	113.57	4	113.88	113.50	3.1	8,208	0.04%
2024/01/11	6.1	114.52	6	114.67	114.50	0.1	8,179	0.00%
2024/01/10	5.1	115.40	5	115.60	115.50	0.1	8,148	0.00%
2024/01/09	8	117.31	7	117.36	117.00	1	8,130	0.01%
2024/01/08	10	117.40	15	119.93	117.00	-5	8,104	-0.06%
2024/01/05	21.1	117.38	13	118.42	117.00	8.1	8,054	0.10%
2024/01/04	39.8	120.84	27	120.96	118.50	12.8	7,944	0.16%
2024/01/03	33.1	120.52	14.2	124.00	120.00	19	7,701	0.25%
2024/01/02	13	129.35	11	130.23	129.00	2	7,612	0.03%
2023/12/29	17.2	130.73	28	130.88	131.00	-10.8	7,661	-0.14%
2023/12/28	12.3	128.59	8	130.75	128.00	4.3	7,880	0.05%
2023/12/27	8.1	131.38	5	129.60	132.00	3.1	7,841	0.04%
2023/12/26	12.2	130.00	15.1	129.53	130.00	-2.9	7,810	-0.04%
2023/12/25	31.1	128.95	36.7	128.98	129.50	-5.6	7,736	-0.07%
2023/12/22	21.5	122.92	21.2	122.57	123.50	0.3	7,629	0.00%
2023/12/21	39.1	119.78	8.1	120.18	119.00	31	7,557	0.41%
2023/12/20	9.2	121.96	10	121.05	122.00	-0.8	7,532	-0.01%
2023/12/19	27.7	124.47	37.1	125.11	122.50	-9.4	7,433	-0.13%
2023/12/18	16.1	129.56	11.1	131.22	129.50	5	7,350	0.07%
2023/12/15	5	135.20	4	135.38	134.50	1	7,320	0.01%
2023/12/14	16.6	134.61	58	135.23	134.00	-41.5	7,408	-0.56%
2023/12/13	14	136.11	9	137.94	136.00	5	7,405	0.07%
2023/12/12	34.1	138.37	25.4	139.93	138.00	8.7	7,399	0.12%
2023/12/11	19	140.55	37	141.00	140.50	-18	7,360	-0.24%
2023/12/08	27	139.96	21	141.24	139.00	6	7,394	0.08%
2023/12/07	53	139.13	44.2	141.74	137.50	8.8	7,512	0.12%
2023/12/06	33	140.76	42.1	139.64	142.00	-9.1	7,637	-0.12%
2023/12/05	118.2	138.19	80.1	138.83	139.00	38.1	7,538	0.51%	大買/
2023/12/04	37	139.53	32	139.80	139.50	5	7,401	0.07%
2023/12/01	45	137.80	41.2	138.03	137.50	3.8	7,428	0.05%
2023/11/30	101.6	139.12	117.7	137.52	139.00	-16.1	7,508	-0.22%	大買/大賣/
2023/11/29	35.1	129.83	39.6	128.64	130.50	-4.5	7,336	-0.06%
2023/11/28	34.1	125.83	10	126.30	127.50	24.1	7,309	0.33%
2023/11/27	55.1	135.00	44.3	134.72	125.50	10.8	7,161	0.15%
2023/11/24	56.1	133.16	96.9	134.23	139.00	-40.8	6,737	-0.61%
2023/11/22	14	122.04	8	122.38	122.50	6	6,286	0.10%
2023/11/21	8	123.50	5.4	123.47	124.00	2.6	6,247	0.04%
2023/11/20	29.6	123.09	28.4	123.70	123.00	1.2	6,208	0.02%
2023/11/17	10.2	127.36	4	129.75	127.00	6.2	6,142	0.10%
2023/11/16	6	129.67	10	128.90	129.50	-4	6,124	-0.07%
2023/11/15	11	129.45	21.4	130.58	129.00	-10.4	6,074	-0.17%
2023/11/14	15.1	130.62	16.8	130.21	131.00	-1.7	6,020	-0.03%
2023/11/13	28.9	131.25	49.1	131.51	131.00	-20.2	5,958	-0.34%
2023/11/10	83	131.06	78.1	130.55	132.00	4.9	5,855	0.08%
2023/11/09	57.1	127.06	71.3	126.19	129.50	-14.2	5,621	-0.25%
2023/11/08	34	122.82	40.2	121.79	123.00	-6.2	5,388	-0.12%
2023/11/07	54.5	120.56	63.3	120.82	120.00	-8.7	5,235	-0.17%
2023/11/06	34.4	116.58	55	116.35	116.50	-20.6	4,945	-0.42%
2023/11/03	140	113.27	120.6	112.48	112.00	19.4	4,829	0.40%	大買/大賣/
2023/11/02	52.3	112.11	51.1	111.38	112.00	1.3	4,675	0.03%
2023/11/01	135	112.51	145.1	112.54	112.50	-10.1	4,719	-0.21%	大買/大賣/
2023/10/31	24.1	108.61	50	108.96	112.50	-26	4,614	-0.56%
2023/10/30	4	102.51	8	103.25	102.50	-4	4,409	-0.09%
2023/10/27	8	95.85	8	95.89	95.80	0	4,291	0.00%
2023/10/26	9	96.12	5	96.06	96.00	4	4,311	0.09%
2023/10/25	7	99.93	9	99.70	99.80	-2	4,325	-0.05%
2023/10/24	10	97.37	11	98.06	97.50	-1	4,317	-0.02%
2023/10/23	5	98.90	4.1	99.32	98.80	0.9	4,354	0.02%
2023/10/20	17	98.72	15	99.35	99.00	2	4,363	0.05%
2023/10/19	4	102.00	3	102.08	101.50	1	4,417	0.02%
2023/10/18	2	104.50	7.1	105.42	104.50	-5.1	4,446	-0.11%
2023/10/17	7	105.71	4	105.75	104.50	3	4,526	0.07%
2023/10/16	1	105.50	1	106.50	107.50	0	4,590	0.00%
2023/10/13	6	106.58	3	106.95	106.50	3	4,614	0.07%
2023/10/12	4.5	107.31	6.1	105.78	107.50	-1.6	4,638	-0.04%
2023/10/11	12.5	105.02	12	106.25	104.50	0.5	4,650	0.01%
2023/10/06	10.2	107.65	10.1	107.96	107.50	0.1	4,674	0.00%
2023/10/05	22.1	107.82	37	107.66	107.50	-14.9	4,711	-0.32%
2023/10/04	51.1	112.31	23.5	112.86	109.00	27.6	4,741	0.58%
2023/10/03	3	109.17	2.4	110.13	108.50	0.6	4,573	0.01%
2023/10/02	3.2	110.06	5	110.60	109.50	-1.8	4,710	-0.04%
2023/09/28	4	107.75	3	108.67	107.50	1	4,924	0.02%
2023/09/27	10	108.20	46	107.73	108.00	-36	5,086	-0.71%
2023/09/26	3.3	109.77	18	109.53	108.50	-14.8	5,103	-0.29%
2023/09/25	19	112.05	4	111.63	111.00	15	5,119	0.29%
2023/09/22	7.1	111.22	4	109.88	111.50	3.1	5,146	0.06%
2023/09/21	10	110.50	11	110.45	110.50	-1	5,139	-0.02%
2023/09/20	13	112.50	16	111.63	112.50	-3	5,107	-0.06%
2023/09/19	26.6	113.68	25.4	116.10	113.50	1.3	5,073	0.03%
2023/09/18	8	119.19	11.1	119.50	119.00	-3.1	4,963	-0.06%
2023/09/15	18.5	117.59	16	117.69	117.00	2.5	4,928	0.05%
2023/09/14	17	118.09	24.2	118.17	118.00	-7.2	4,887	-0.15%
2023/09/13	29.1	118.14	57	117.88	118.00	-27.9	4,824	-0.58%
2023/09/12	97.2	121.01	79.6	120.27	120.50	17.7	4,754	0.37%
2023/09/11	126.2	120.58	123.1	119.37	117.50	3.1	4,616	0.07%	大買/大賣/
2023/09/08	18	116.17	22	114.59	116.50	-4	4,370	-0.09%
2023/09/07	77	115.63	73.8	116.68	115.00	3.2	4,311	0.07%
2023/09/06	152	114.23	74	113.80	114.00	78	4,118	1.89%	大買/
2023/09/05	84	111.99	81.2	111.73	112.00	2.8	3,955	0.07%
2023/09/04	33.3	104.37	50.2	104.53	110.00	-16.9	3,740	-0.45%
2023/09/01	28.5	100.11	74.3	100.02	100.00	-45.8	3,578	-1.28%
2023/08/31	49.3	97.10	46.3	97.73	97.00	3	3,519	0.08%
2023/08/30	34.1	97.30	39.3	96.07	97.70	-5.3	3,555	-0.15%
2023/08/29	2	91.70	4	91.65	91.70	-2	3,535	-0.06%
2023/08/28	8	90.93	8.1	92.24	90.60	-0.1	3,558	0.00%
2023/08/25	3	94.00	7	93.90	93.20	-4	3,585	-0.11%
2023/08/24	23.1	94.58	27	94.63	94.40	-3.9	3,576	-0.11%
2023/08/23	15.1	94.39	14	93.06	94.60	1.1	3,561	0.03%
2023/08/22	6	90.20	0	0.00	90.40	6	3,524	0.17%
2023/08/21	2	87.50	2	87.75	87.50	0	3,506	0.00%
2023/08/18	5	88.62	2	89.60	87.50	3	3,505	0.09%
2023/08/17	5	89.86	3	87.33	89.90	2	3,515	0.06%
2023/08/16	4	88.68	3	87.37	88.90	1	3,512	0.03%
2023/08/15	1	87.60	1.4	89.54	88.00	-0.4	3,502	-0.01%
2023/08/14	4	90.08	3.1	90.95	89.50	0.9	3,488	0.02%
2023/08/11	7.3	92.04	6	93.33	91.80	1.3	3,487	0.04%
2023/08/10	8	93.84	12.1	94.39	93.60	-4.1	3,487	-0.12%
2023/08/09	34	95.79	24.1	97.68	94.90	9.9	3,499	0.28%
2023/08/08	30.1	98.91	27	98.80	99.20	3.1	3,431	0.09%
2023/08/07	97.3	100.16	92	100.08	100.00	5.3	3,397	0.16%
2023/08/04	6	98.75	41	97.41	99.50	-35	3,254	-1.07%
2023/08/02	5.1	91.55	5	91.36	90.50	0.1	3,095	0.00%
2023/08/01	6.1	92.28	5	92.38	92.50	1.1	3,084	0.03%
2023/07/31	10.3	92.51	14	94.19	92.30	-3.8	3,097	-0.12%
2023/07/28	28.4	92.23	18	92.31	91.60	10.4	3,081	0.34%
2023/07/26	58	91.31	53.6	92.03	90.00	4.4	3,101	0.14%
2023/07/25	10	95.51	10	96.08	95.50	0	3,086	0.00%
2023/07/24	69	96.78	67	98.22	95.90	2	3,095	0.06%
2023/07/21	17	97.62	12	97.82	97.50	5	3,030	0.17%
2023/07/20	46.2	99.97	45.1	99.58	100.00	1.1	3,024	0.04%
2023/07/19	38	97.58	34	99.36	96.20	4	2,932	0.14%
2023/07/18	16	96.16	18.4	96.49	96.50	-2.4	2,905	-0.08%
2023/07/17	25	96.75	25	96.17	96.60	0	2,913	0.00%
2023/07/14	14	97.83	11	98.17	97.60	3	2,935	0.10%
2023/07/13	35	98.08	32	98.70	97.60	3	2,963	0.10%
2023/07/12	29	100.15	25	101.52	99.20	4	2,963	0.13%
2023/07/11	28	102.57	29	101.60	103.00	-1	2,923	-0.03%
2023/07/10	80	99.43	76	99.28	99.90	4	2,853	0.14%
2023/07/07	116.4	97.25	104	98.02	96.40	12.4	2,797	0.44%	大買/大賣/
2023/07/06	62.1	99.82	68.5	98.37	101.00	-6.4	2,753	-0.23%
2023/07/05	68.5	95.22	94.8	96.54	93.90	-26.3	2,569	-1.02%
2023/07/04	25.7	91.82	33	91.75	92.20	-7.3	2,486	-0.29%
2023/07/03	32.1	90.54	22	89.31	91.30	10.1	2,511	0.40%
2023/06/30	34	90.45	67	90.65	90.30	-33	2,543	-1.30%
2023/06/29	5.1	88.23	2	87.80	88.50	3.1	2,648	0.12%
2023/06/28	4	87.85	34	87.96	88.00	-30	2,944	-1.02%
2023/06/27	4	87.05	0	0.00	86.00	4	3,058	0.13%
2023/06/26	4	86.30	4	86.40	86.30	0	3,127	0.00%
2023/06/21	4	87.20	1.1	87.45	87.10	2.9	3,190	0.09%
2023/06/20	2	88.60	22	88.80	88.50	-20	3,180	-0.63%
2023/06/19	14	89.18	34	89.24	89.30	-20	3,181	-0.63%
2023/06/16	32.2	90.85	21	90.67	90.50	11.2	3,177	0.35%
2023/06/15	91	91.99	42.3	91.73	92.00	48.8	3,176	1.53%
2023/06/14	17	88.97	12	89.74	88.60	5	3,176	0.16%
2023/06/13	5	90.70	7.2	90.51	90.70	-2.2	3,171	-0.07%
2023/06/12	10.1	89.77	12.1	89.76	89.80	-1.9	3,162	-0.06%
2023/06/09	12.1	90.65	14	90.72	90.30	-1.9	3,153	-0.06%
2023/06/08	64.1	90.50	55	92.71	90.10	9.1	3,136	0.29%
2023/06/07	63.1	93.34	61.3	92.76	93.20	1.9	3,092	0.06%
2023/06/06	55	89.33	52.5	88.38	89.60	2.5	2,970	0.08%
2023/06/05	17.1	89.27	10.5	89.65	90.00	6.6	2,919	0.22%
2023/06/02	93.5	88.00	93	87.23	88.10	0.5	2,829	0.02%
2023/06/01	11.1	84.06	11	83.80	84.10	0.1	2,751	0.01%
2023/05/31	8.7	83.45	2	83.95	82.90	6.7	2,754	0.24%
2023/05/30	7	81.09	7	80.61	81.00	0	2,709	0.00%
2023/05/29	11.5	81.95	15	82.21	81.70	-3.5	2,708	-0.13%
2023/05/26	2	81.30	1	81.30	81.30	1	2,705	0.04%
2023/05/25	1	80.20	1	80.10	80.00	0	2,704	0.00%
2023/05/24	6	80.67	6	80.50	80.70	0	2,717	0.00%
2023/05/23	12.1	81.42	12	81.13	81.00	0.1	2,793	0.00%
2023/05/22	2	80.00	2	79.70	80.20	0	2,834	0.00%
2023/05/19	5	77.94	8	78.11	78.00	-3	2,833	-0.11%
2023/05/18	13	77.82	11	77.99	78.00	2	2,834	0.07%
2023/05/17	7	77.36	7	77.06	77.40	0	2,828	0.00%
2023/05/16	13	77.46	15	78.13	77.20	-2	2,814	-0.07%
2023/05/15	2	76.80	4	75.93	76.80	-2	2,805	-0.07%
2023/05/12	0.3	79.40	0.3	79.10	79.30	0	2,795	0.00%
2023/05/11	4	78.70	4	79.28	78.70	0	2,804	0.00%
2023/05/10	3	80.40	9.1	78.73	80.40	-6.1	2,821	-0.21%
2023/05/09	17.2	78.80	16.2	79.43	78.80	1	2,816	0.04%
2023/05/08	11	81.13	6	81.30	81.00	5	2,812	0.18%
2023/05/05	25	80.54	20	80.87	80.10	5	2,834	0.18%
2023/05/04	4.2	81.32	3	82.00	81.20	1.2	2,828	0.04%
2023/05/03	28.5	82.11	27	82.63	82.10	1.5	2,846	0.05%
2023/05/02	38	84.43	39	85.27	84.30	-1	2,862	-0.03%
2023/04/28	4	83.55	2	83.45	82.80	2	2,943	0.07%
2023/04/27	2	79.85	0	0.00	79.60	2	2,979	0.07%
2023/04/26	0	82.60	0	0.00	82.00	0	2,971	0.00%
2023/04/25	0.1	86.60	0	0.00	83.00	0.1	2,969	0.00%
2023/04/24	0	89.25	0	0.00	88.30	0	2,943	0.00%
2023/04/21	37	89.23	39	90.39	89.00	-2	2,953	-0.07%
2023/04/20	20	90.78	23	93.17	90.60	-3	2,945	-0.10%
2023/04/19	23	94.29	29	94.53	94.10	-6	3,037	-0.20%
2023/04/18	46	93.21	38	93.46	93.00	8	3,004	0.27%
2023/04/17	18.1	93.88	16	92.13	93.90	2.1	3,010	0.07%
2023/04/14	15	90.51	14	91.29	90.40	1	2,968	0.03%
2023/04/13	27	90.46	27.1	92.13	90.40	-0.1	2,945	0.00%
2023/04/12	35	93.41	35	92.68	93.40	0	2,911	0.00%
2023/04/11	34	93.83	38	92.29	93.70	-4	2,871	-0.14%
2023/04/10	28	91.06	27	90.79	91.00	1	2,772	0.04%
2023/04/07	84.2	90.75	88	90.52	90.60	-3.8	2,734	-0.14%
2023/04/06	26.1	88.42	19	86.39	89.00	7.1	2,638	0.27%
2023/03/31	51	86.99	48	85.72	87.20	3	2,585	0.12%
2023/03/30	108.3	87.59	118	87.01	87.80	-9.7	2,526	-0.39%	大買/大賣/
2023/03/29	31	88.35	26	87.13	85.10	5	2,387	0.21%
2023/03/28	89	82.40	94	81.59	82.30	-5	2,095	-0.24%
2023/03/27	36	82.74	45.1	81.13	82.80	-9.1	1,974	-0.46%
2023/03/24	29.1	80.80	28	80.33	80.90	1.1	1,894	0.06%
2023/03/23	0.1	78.11	0	0.00	78.10	0.1	1,841	0.01%
2023/03/22	0	78.20	0	0.00	78.10	0	1,842	0.00%
2023/03/21	1	78.00	1.5	77.63	78.00	-0.5	1,844	-0.03%
2023/03/20	11	77.59	16	78.27	77.30	-5	1,850	-0.27%
2023/03/17	7	77.04	9	75.93	77.00	-2	1,844	-0.11%
2023/03/16	1	71.80	0	0.00	72.10	1	1,803	0.06%
2023/03/15	1.5	74.13	0	0.00	74.00	1.5	1,808	0.08%
2023/03/14	1	74.40	0.2	74.80	74.10	0.8	1,819	0.05%
2023/03/13	10.1	75.34	10	73.90	75.50	0.1	1,855	0.01%
2023/03/10	2	76.00	1	77.10	75.30	1	1,871	0.05%
2023/03/09	3	77.87	2	78.90	77.80	1	1,897	0.05%
2023/03/07	7	78.60	6	78.62	78.50	1	1,953	0.05%
2023/03/06	6	79.18	12.1	78.71	79.30	-6.1	1,982	-0.31%
2023/03/03	5.1	75.76	2	75.45	77.50	3.1	2,067	0.15%
2023/03/02	2	76.50	2	76.60	76.60	0	2,322	0.00%
2023/03/01	0	77.00	0.5	77.00	77.10	-0.5	2,428	-0.02%
2023/02/24	13	76.89	8	77.45	76.70	5	2,435	0.21%
2023/02/23	5	77.98	6.1	77.80	78.00	-1.1	2,420	-0.05%
2023/02/22	16.2	77.60	15	77.69	77.50	1.2	2,422	0.05%
2023/02/21	64	79.65	58.5	81.38	79.20	5.5	2,423	0.23%
2023/02/20	15.1	80.23	41	79.44	81.00	-25.9	2,353	-1.10%
2023/02/17	1	77.10	7	77.16	76.90	-6	2,309	-0.26%
2023/02/16	3	77.37	0	0.00	77.10	3	2,312	0.13%
2023/02/15	0	0.00	2.1	77.48	76.10	-2.1	2,374	-0.09%
2023/02/14	0.1	76.20	0	76.90	76.20	0.1	2,405	0.00%
2023/02/13	2	76.49	1.1	76.46	76.30	0.9	2,419	0.04%
2023/02/10	13	76.24	11	75.53	76.30	2	2,431	0.08%
2023/02/09	2.3	77.71	2	77.55	77.30	0.3	2,420	0.01%
2023/02/08	0	78.70	2	78.25	78.80	-2	2,417	-0.08%
2023/02/07	10	77.17	3	76.90	77.30	7	2,404	0.29%
2023/02/06	9.1	76.92	10.1	75.80	76.70	-1	2,413	-0.04%
2023/02/03	42	75.95	41	76.80	75.60	1	2,440	0.04%
2023/02/02	27	78.49	26	78.48	78.40	1	2,458	0.04%
2023/02/01	31	78.25	32	78.68	77.90	-1	2,486	-0.04%
2023/01/31	32	79.28	31	78.50	79.50	1	2,460	0.04%
2023/01/30	25	79.18	35	76.78	79.90	-10	2,435	-0.41%
2023/01/17	49	74.04	45.8	72.25	74.20	3.2	2,326	0.14%
2023/01/16	3.9	70.88	0	0.00	69.90	3.9	2,254	0.17%
2023/01/13	18.1	70.72	18.3	71.70	70.50	-0.2	2,238	-0.01%
2023/01/12	9.3	72.99	10.3	73.54	72.50	-1	2,229	-0.04%
2023/01/11	6	74.10	7.1	74.16	74.10	-1	2,223	-0.05%
2023/01/10	46.5	74.22	47	74.33	74.20	-0.5	2,221	-0.02%
2023/01/09	59	75.82	56	74.84	75.20	3	2,193	0.14%
2023/01/06	8	72.69	7	71.97	73.10	1	2,076	0.05%
2023/01/05	59.1	71.96	57	73.44	71.90	2.1	2,069	0.10%
2023/01/04	5	70.22	4	71.50	70.80	1	2,021	0.05%
2022/12/30	6	68.10	6	69.27	68.10	0	2,013	0.00%
2022/12/28	2	67.00	0.1	67.90	66.90	1.9	2,073	0.09%
2022/12/27	1	69.40	2	68.36	68.20	-1	2,079	-0.05%
2022/12/26	1	68.00	0	0.00	67.00	1	2,084	0.05%
2022/12/23	1	66.40	0.1	68.11	67.70	0.9	2,102	0.04%
2022/12/22	2.1	67.02	2	67.70	67.00	0.1	2,115	0.00%
2022/12/21	0.1	67.43	0	0.00	66.60	0.1	2,129	0.01%
2022/12/20	1	68.00	2	67.45	67.10	-1	2,140	-0.05%
2022/12/16	2	71.20	1	70.20	71.40	1	2,139	0.05%
2022/12/15	17.1	72.07	13	72.24	71.90	4.1	2,144	0.19%
2022/12/14	3	72.63	1	73.20	73.50	2	2,131	0.09%
2022/12/13	7	71.16	8	71.35	71.10	-1	2,120	-0.05%
2022/12/12	4	70.78	3	70.10	70.90	1	2,117	0.05%
2022/12/09	9	70.19	9	71.11	69.80	0	2,110	0.00%
2022/12/08	2	70.60	2	70.60	70.60	0	2,100	0.00%
2022/12/07	5	71.44	2	72.75	71.50	3	2,092	0.14%
2022/12/06	10	73.63	8.1	74.46	73.20	1.9	2,080	0.09%
2022/12/05	23.1	74.54	21	76.37	74.50	2.1	2,069	0.10%
2022/12/02	11	76.07	11	75.90	76.10	0	2,032	0.00%
2022/12/01	22	75.80	20	76.90	75.40	2	2,018	0.10%
2022/11/30	9	75.63	10	76.85	75.40	-1	1,996	-0.05%
2022/11/29	38	75.76	39	76.32	76.40	-1	1,991	-0.05%
2022/11/28	0	0.00	3.1	78.52	78.80	-3.1	1,970	-0.16%
2022/11/25	101	79.43	96	80.18	79.30	5	1,999	0.25%	大買/
2022/11/24	167.2	80.94	154	77.73	81.50	13.2	2,007	0.66%	大買/大賣/
2022/11/23	26	74.10	27	72.16	75.50	-1	1,717	-0.06%
2022/11/18	9	68.98	8	70.35	68.80	1	1,630	0.06%
2022/11/17	2	69.75	4.3	69.26	70.50	-2.3	1,689	-0.13%
2022/11/16	8.5	68.13	9	68.18	68.60	-0.5	1,764	-0.03%
2022/11/15	17	67.99	21	67.72	68.50	-4	1,755	-0.23%
2022/11/14	0	0.00	0	66.80	67.20	0	1,735	0.00%
2022/11/11	84	65.98	80	67.58	65.80	4	1,720	0.23%
2022/11/10	9	66.90	11.4	66.17	66.90	-2.3	1,656	-0.14%
2022/11/09	5	64.50	5	64.58	64.50	0	1,622	0.00%
2022/11/08	7	62.89	7	64.47	62.70	0	1,608	0.00%
2022/11/07	13	63.40	14	63.93	63.60	-1	1,598	-0.06%
2022/11/03	5	63.40	5	62.52	63.40	0	1,598	0.00%
2022/11/02	5	63.30	5.2	63.12	63.30	-0.2	1,583	-0.01%
2022/11/01	30	62.91	40	62.06	63.10	-10	1,571	-0.64%
2022/10/31	5.2	59.51	7	58.96	61.80	-1.8	1,530	-0.12%
2022/10/28	24	56.23	22	57.68	56.20	2	1,509	0.13%
2022/10/27	3	60.30	3	59.87	60.30	0	1,465	0.00%
2022/10/26	3	58.20	3	57.60	58.20	0	1,457	0.00%
2022/10/25	0	0.00	1	58.30	58.00	-1	1,444	-0.07%
2022/10/24	2	60.80	1	60.70	60.00	1	1,433	0.07%
2022/10/20	2	61.00	2	59.70	61.00	0	1,492	0.00%
2022/10/19	3	61.63	1	61.00	60.60	2	1,494	0.13%
2022/10/18	8.5	61.02	3	60.40	60.60	5.5	1,485	0.37%
2022/10/17	13	59.98	15	58.93	60.50	-2	1,477	-0.14%
2022/10/14	2	59.00	3	57.90	58.70	-1	1,464	-0.07%
2022/10/13	11	55.46	9	57.92	55.20	2	1,456	0.14%
2022/10/12	12	59.33	12	59.99	58.80	0	1,436	0.00%
2022/10/11	2	59.50	0	0.00	59.60	2	1,429	0.14%
2022/10/06	35	63.49	35	63.27	63.70	0	1,440	0.00%
2022/10/05	18	65.08	19	63.63	65.00	-1	1,425	-0.07%
2022/10/04	4	61.40	4	61.45	61.40	0	1,376	0.00%
2022/10/03	2	60.30	1	61.30	59.90	1	1,373	0.07%
2022/09/30	1	58.00	1	60.00	60.90	0	1,383	0.00%
2022/09/29	1.3	60.48	1	60.20	60.20	0.3	1,383	0.02%
2022/09/28	9	60.03	8	61.49	59.70	1	1,402	0.07%
2022/09/27	3	63.30	2	63.90	63.50	1	1,407	0.07%
2022/09/26	5	65.94	1	66.70	66.10	4	1,423	0.28%
2022/09/23	3	70.40	3	71.43	70.20	0	1,429	0.00%
2022/09/22	2	69.20	1	70.50	71.50	1	1,445	0.07%
2022/09/21	2	71.50	0	0.00	71.40	2	1,442	0.14%
2022/09/20	1	72.40	0	0.00	72.80	1	1,452	0.07%
2022/09/19	0.1	73.30	1	72.80	72.60	-0.9	1,460	-0.06%
2022/09/16	0	0.00	3	75.40	74.50	-3	1,459	-0.21%
2022/09/15	0.4	76.60	1	76.50	76.50	-0.6	1,465	-0.04%
2022/09/14	3	74.93	0	0.00	75.60	3	1,480	0.20%
2022/09/13	13	76.60	10	78.33	76.20	3	1,498	0.20%
2022/09/12	0	0.00	8	77.30	77.10	-8	1,525	-0.52%
2022/09/07	1.1	73.84	1	74.00	74.10	0.1	1,564	0.00%
2022/09/06	19	75.58	32	76.11	75.50	-13	1,579	-0.82%
2022/09/05	32	77.86	29	77.80	78.00	3	1,578	0.19%
2022/09/02	17	80.01	17	79.79	80.50	0	1,593	0.00%
2022/09/01	62	80.78	61	82.59	80.80	1	1,578	0.06%
2022/08/31	20	81.59	64	81.57	82.00	-44	1,524	-2.89%
2022/08/29	5	74.86	0	0.00	74.90	5	1,447	0.35%
2022/08/26	5	77.72	3	77.87	77.60	2	1,501	0.13%
2022/08/25	2.2	76.31	0.3	76.90	77.00	1.9	1,506	0.13%
2022/08/24	55.1	77.51	45	79.82	77.20	10.1	1,540	0.66%
2022/08/23	26.2	79.50	27	80.30	82.00	-0.8	1,536	-0.05%
2022/08/16	9.1	76.00	1	76.00	76.10	8	1,520	0.53%
2022/08/15	4	76.50	1	75.70	76.50	3	1,532	0.20%
2022/08/12	4	75.33	2	73.71	75.80	2	1,539	0.13%
2022/08/11	0.2	73.00	1	74.58	73.50	-0.8	1,545	-0.05%
2022/08/10	0.1	71.50	0	0.00	70.80	0.1	1,578	0.00%
2022/08/09	4	71.80	4	71.53	71.60	0	1,638	0.00%
2022/08/08	2	72.30	3	71.37	72.30	-1	1,647	-0.06%
2022/08/05	16	70.99	2	71.30	70.80	14	1,650	0.85%
2022/08/04	1	69.49	17	67.82	69.20	-16	1,658	-0.96%
2022/08/02	1	71.40	0.5	71.60	71.60	0.5	1,654	0.03%
2022/07/29	6	72.05	6	71.40	72.10	0	1,696	0.00%
2022/07/28	19	70.41	30	70.34	70.50	-11	1,747	-0.63%
2022/07/27	15.1	68.86	3	67.93	70.90	12.1	1,751	0.69%
2022/07/26	4	73.70	25	73.69	73.70	-21	1,710	-1.23%
2022/07/22	2	78.80	0	0.00	77.60	2	1,727	0.12%
2022/07/21	7	78.04	6	77.85	78.70	1	1,764	0.06%
2022/07/20	5	76.34	3	75.73	76.40	2	1,792	0.11%
2022/07/19	0	0.00	1	74.00	74.40	-1	1,796	-0.06%
2022/07/18	5	74.24	7	74.43	74.30	-2	1,826	-0.11%
2022/07/15	7	73.40	1	72.10	73.50	6	1,835	0.33%
2022/07/14	6	72.00	2	72.05	72.80	4	1,835	0.22%
2022/07/13	1	69.80	7	70.44	69.30	-6	1,821	-0.33%
2022/07/12	1	69.20	1	69.40	68.60	0	1,825	0.00%
2022/07/11	6	71.33	3	71.73	71.40	3	1,825	0.16%
2022/07/08	20	71.85	15.1	70.95	72.30	5	1,823	0.27%
2022/07/07	6.1	68.94	19	68.40	69.10	-12.9	1,815	-0.71%
2022/07/06	18.5	68.07	1	68.70	66.10	17.5	1,824	0.96%
2022/07/05	2	73.10	1	70.40	70.70	1	1,812	0.05%
2022/07/04	2	73.90	0.1	72.90	72.00	2	1,807	0.11%
2022/07/01	2	80.40	4	79.38	77.10	-2	1,816	-0.11%
2022/06/30	17	82.20	27	81.89	85.00	-10	1,806	-0.55%
2022/06/29	8	84.31	6	83.95	84.60	2	1,799	0.11%
2022/06/28	5	84.30	7	84.97	84.30	-2	1,797	-0.11%
2022/06/27	2	85.05	1	84.98	84.90	1	1,802	0.05%
2022/06/23	5	80.04	7	80.30	80.70	-2	1,818	-0.11%
2022/06/22	13	81.12	14	81.29	80.20	-1	1,829	-0.05%
2022/06/21	11	83.15	5	81.22	83.20	6	1,825	0.33%
2022/06/20	29	79.94	33	80.76	79.50	-4	1,819	-0.22%
2022/06/17	8	84.05	6	84.25	82.60	2	1,799	0.11%
2022/06/16	22	87.35	23	90.25	86.20	-1	1,825	-0.05%
2022/06/15	5	90.48	1	88.10	91.00	4	1,818	0.22%
2022/06/14	5	85.90	6.1	86.94	88.50	-1.1	1,838	-0.06%
2022/06/13	3	89.03	10.9	89.25	88.10	-7.9	1,867	-0.42%
2022/06/10	2	93.40	0	0.00	93.40	2	1,872	0.11%
2022/06/09	12	93.69	12	94.01	93.70	0	1,920	0.00%
2022/06/08	16	93.01	15	93.75	92.90	1	1,988	0.05%
2022/06/07	15.2	94.63	17	94.82	94.60	-1.8	1,983	-0.09%
2022/06/06	62.3	96.74	61	96.36	96.70	1.3	1,972	0.07%
2022/06/02	7	94.26	7	94.41	94.10	0	1,939	0.00%
2022/06/01	34.9	95.50	32	94.63	95.40	2.9	1,958	0.15%
2022/05/31	55	94.08	57	92.93	94.40	-2	1,934	-0.10%
2022/05/30	23	90.11	24	89.56	90.10	-1	1,943	-0.05%
2022/05/27	15.1	87.93	6	88.63	88.20	9.1	1,926	0.47%
2022/05/25	2	84.90	3	83.97	84.90	-1	1,933	-0.05%
2022/05/24	8	84.01	10	84.81	83.60	-2	1,972	-0.10%
2022/05/23	15	86.46	15	86.25	85.70	0	1,975	0.00%
2022/05/20	14	87.79	13	88.17	87.80	1	1,996	0.05%
2022/05/19	10	87.63	3	85.23	88.00	7	1,989	0.35%
2022/05/18	43	88.19	41	88.96	88.00	2	2,001	0.10%
2022/05/17	6.1	89.32	8	85.51	88.80	-1.9	1,971	-0.10%
2022/05/16	0	83.30	0	0.00	82.00	0	1,938	0.00%
2022/05/13	0	0.00	0	83.10	83.60	0	1,979	0.00%
2022/05/12	5	82.32	3	83.10	81.30	2	2,035	0.10%
2022/05/11	18	82.62	2	82.00	83.40	16	2,082	0.77%
2022/05/10	2	82.39	2	81.16	82.30	0	2,107	0.00%
2022/05/09	4	80.13	10	80.54	80.00	-6	2,170	-0.28%
2022/05/06	3	81.87	1.1	82.00	82.10	1.9	2,175	0.09%
2022/05/05	82.1	84.77	72	83.42	85.30	10.1	2,191	0.46%
2022/05/04	9	84.92	3	83.90	84.30	6	2,143	0.28%
2022/05/03	7	85.60	12	84.56	85.60	-5	2,129	-0.23%
2022/04/29	7	83.99	6	85.22	84.00	1	2,152	0.05%
2022/04/28	4	85.05	6	84.75	83.90	-2	2,166	-0.09%
2022/04/27	13.1	83.90	25	83.95	83.10	-11.9	2,167	-0.55%
2022/04/26	51	90.85	24	91.26	89.80	27	2,145	1.26%
2022/04/25	2	92.10	1	92.00	92.10	1	2,135	0.05%
2022/04/22	19	93.97	18.1	93.26	94.00	1	2,131	0.04%
2022/04/21	0.3	92.50	7	91.84	92.90	-6.8	2,136	-0.32%
2022/04/20	4	90.67	1	90.90	90.60	3	2,184	0.14%
2022/04/19	1	91.70	0	0.00	91.40	1	2,299	0.04%
2022/04/18	3	92.27	1	91.50	91.50	2	2,333	0.09%
2022/04/15	0	0.00	7	96.90	94.40	-7	2,345	-0.30%
2022/04/14	1.4	97.80	1	97.90	97.80	0.4	2,434	0.02%
2022/04/13	10	98.00	10	97.38	98.00	0	2,452	0.00%
2022/04/12	4	96.10	7	95.91	97.60	-3	2,501	-0.12%
2022/04/11	11	95.11	9	97.01	95.00	2	2,500	0.08%
2022/04/08	11.1	97.60	11	96.12	97.60	0.1	2,513	0.00%
2022/04/07	40.3	95.45	48	95.34	95.70	-7.8	2,509	-0.31%
2022/04/01	2	99.20	3	98.83	98.80	-1	2,510	-0.04%
2022/03/31	1	100.52	32	101.00	100.50	-31	2,508	-1.23%
2022/03/30	6	101.42	15	101.90	101.50	-9	2,521	-0.36%
2022/03/29	5.1	103.00	55	102.94	103.00	-49.9	2,559	-1.95%
2022/03/28	2	101.50	2	100.50	101.50	0	2,593	0.00%
2022/03/25	4	102.88	26	102.04	103.00	-22	2,609	-0.84%
2022/03/24	6	101.50	3	100.17	102.00	3	2,627	0.11%
2022/03/23	0	102.50	3	103.17	101.50	-3	2,726	-0.11%
2022/03/22	2	101.50	2	100.75	101.50	0	2,738	0.00%
2022/03/21	34.1	101.97	29	103.22	101.50	5.1	2,741	0.19%
2022/03/18	4	102.00	8	100.50	102.50	-4	2,723	-0.15%
2022/03/17	37.2	101.16	31	99.37	101.50	6.2	2,748	0.22%
2022/03/16	3	98.00	18	96.41	98.00	-15	2,722	-0.55%
2022/03/15	21	94.10	22	95.74	93.50	-1	2,697	-0.04%
2022/03/14	42	97.65	41	97.66	97.70	1	2,684	0.04%
2022/03/11	82.2	98.32	65	99.12	98.20	17.2	2,642	0.65%
2022/03/10	0	0.00	5	103.20	103.00	-5	2,574	-0.19%
2022/03/09	1	100.50	2.1	100.50	100.50	-1.1	2,586	-0.04%
2022/03/08	0.2	99.90	1	100.00	99.60	-0.8	2,604	-0.03%
2022/03/07	9	101.33	13	101.88	101.50	-4	2,589	-0.15%
2022/03/04	5	106.80	3	107.00	106.00	2	2,595	0.08%
2022/03/03	45.4	110.42	41.1	109.99	110.00	4.3	2,628	0.16%
2022/03/02	1	104.00	4	104.75	107.00	-3	2,610	-0.11%
2022/03/01	2	106.50	15	105.17	106.50	-13	2,633	-0.49%
2022/02/25	0.1	103.00	1.1	101.64	101.50	-1	2,676	-0.04%
2022/02/24	17.3	101.81	8	103.38	101.00	9.3	2,723	0.34%
2022/02/23	2.1	107.21	9	106.39	108.00	-6.9	2,710	-0.25%
2022/02/22	16	105.19	6	104.92	104.50	10	2,759	0.36%
2022/02/21	1	109.50	1	109.01	109.50	0	2,769	0.00%
2022/02/18	7.2	108.89	2	109.00	110.00	5.2	2,858	0.18%
2022/02/17	2	111.50	3	109.67	111.50	-1	2,913	-0.03%
2022/02/16	4	109.00	4.1	109.88	109.00	-0.1	2,929	0.00%
2022/02/15	7.1	107.73	8.6	108.09	107.50	-1.5	2,937	-0.05%
2022/02/14	17.1	108.71	10.1	109.86	108.50	7	2,902	0.24%
2022/02/11	22	113.41	16	114.66	113.50	6	2,876	0.21%
2022/02/10	4	117.75	7.1	115.28	118.00	-3.1	2,850	-0.11%
2022/02/09	40.2	113.97	36	112.97	114.50	4.2	2,845	0.15%
2022/02/08	5	116.50	4	117.00	116.00	1	2,795	0.04%
2022/02/07	10.1	114.70	9	114.83	115.00	1.1	2,876	0.04%
2022/01/26	4.2	116.88	5	116.00	116.50	-0.8	2,887	-0.03%
2022/01/25	4.3	116.95	3.3	118.42	116.50	1.1	2,991	0.04%
2022/01/24	33	118.21	33.3	115.73	118.50	-0.3	3,051	-0.01%
2022/01/21	7.1	117.16	6	118.83	117.00	1.1	3,215	0.03%
2022/01/20	3	121.50	3	120.00	121.50	0	3,291	0.00%
2022/01/19	3	119.50	2	119.50	119.50	1	3,567	0.03%
2022/01/18	11.1	122.32	11	123.86	122.00	0.1	3,646	0.00%
2022/01/17	3	124.17	4	122.50	124.50	-1	3,659	-0.03%
2022/01/14	8	122.19	8	119.13	123.00	0	3,713	0.00%
2022/01/13	4.1	119.22	4	118.50	119.50	0.1	3,747	0.00%
2022/01/12	66.3	120.15	59.1	122.38	119.00	7.2	3,707	0.19%
2022/01/11	11.2	125.67	10	127.40	125.50	1.2	3,610	0.03%
2022/01/10	11.1	129.63	10.4	128.50	130.50	0.7	3,587	0.02%
2022/01/07	39.1	130.44	31	130.60	130.50	8.1	3,580	0.23%
2022/01/06	8.2	135.76	12.1	135.75	136.00	-3.9	3,506	-0.11%
2022/01/05	18	139.03	19.1	140.58	138.50	-1	3,510	-0.03%
2022/01/04	13	144.42	15.1	144.40	144.50	-2	3,482	-0.06%
2022/01/03	8	143.44	24.3	144.06	143.50	-16.3	3,523	-0.46%
2021/12/30	1	142.98	0.1	142.58	142.00	0.9	3,549	0.03%
2021/12/29	4.1	141.00	1	141.50	142.00	3.1	3,609	0.09%
2021/12/28	29	143.24	22	144.64	143.00	7	3,672	0.19%
2021/12/27	5	142.30	6	140.67	142.50	-1	3,682	-0.03%
2021/12/24	11.1	141.87	11.1	142.14	141.50	0.1	3,727	0.00%
2021/12/23	24.3	140.97	8.3	138.37	141.00	16	3,746	0.43%
2021/12/22	11.2	139.06	31.2	138.81	139.50	-20	3,769	-0.53%
2021/12/21	11.3	137.12	4.1	135.12	137.50	7.2	3,741	0.19%
2021/12/20	29.4	133.59	21.2	134.36	133.50	8.2	3,731	0.22%
2021/12/17	56.5	137.03	57	136.46	137.50	-0.6	3,723	-0.02%
2021/12/16	6	142.17	8	142.13	142.50	-2	3,647	-0.05%
2021/12/15	6	139.58	5	139.50	140.00	1	3,687	0.03%
2021/12/14	22.4	139.94	19	140.58	139.50	3.4	3,746	0.09%
2021/12/13	14	144.46	19	145.68	144.00	-5	3,887	-0.13%
2021/12/10	17.1	142.18	4	142.76	141.50	13.1	4,011	0.33%
2021/12/09	9.1	144.34	7.1	145.07	144.00	2.1	4,040	0.05%
2021/12/08	18.2	145.51	11	146.95	145.00	7.2	4,087	0.18%
2021/12/07	4.1	145.39	2	145.75	146.00	2.1	4,097	0.05%
2021/12/06	4	145.13	3	144.83	144.00	1	4,114	0.02%
2021/12/03	4.2	145.98	5	145.10	146.00	-0.9	4,183	-0.02%
2021/12/02	3.2	146.03	2	146.25	146.00	1.2	4,229	0.03%
2021/12/01	8	146.31	10	145.35	146.50	-2	4,262	-0.05%
2021/11/30	9	147.44	7	150.00	147.00	2	4,382	0.05%
2021/11/29	26	146.81	27	145.80	147.00	-1	4,439	-0.02%
2021/11/26	30.1	143.85	29.1	144.57	145.00	1	4,498	0.02%
2021/11/25	9	148.72	11	151.64	148.00	-2	4,473	-0.04%
2021/11/24	27	148.98	32.5	150.75	149.00	-5.5	4,490	-0.12%
2021/11/23	25	151.34	21	155.40	151.00	4	4,467	0.09%
2021/11/22	11	155.95	12	155.58	156.00	-1	4,482	-0.02%
2021/11/19	19	156.45	15	158.70	156.00	4	4,636	0.09%
2021/11/18	23	155.80	11.5	157.48	156.00	11.5	4,675	0.25%
2021/11/17	44.3	156.54	38	156.54	157.50	6.3	4,698	0.13%
2021/11/16	25.1	154.36	25	154.20	154.50	0.1	4,643	0.00%
2021/11/15	18.2	151.74	16	152.63	151.50	2.2	4,594	0.05%
2021/11/12	10.5	152.83	9	152.67	152.50	1.5	4,614	0.03%
2021/11/11	4	150.63	2	150.75	150.00	2	4,616	0.04%
2021/11/10	3	151.50	2	150.50	151.50	1	4,664	0.02%
2021/11/09	11.2	148.50	12.4	148.61	148.50	-1.2	4,682	-0.03%
2021/11/08	12	149.25	11	150.36	149.00	1	4,654	0.02%
2021/11/05	20	151.55	18	149.22	152.00	2	4,661	0.04%
2021/11/04	48.1	150.11	46.1	151.50	150.00	2	4,693	0.04%
2021/11/03	3	157.83	3.2	157.23	155.00	-0.2	4,630	0.00%
2021/11/02	49.1	155.30	43	162.07	154.00	6.1	4,621	0.13%
2021/11/01	26	160.38	26	160.02	161.00	0	4,584	0.00%
2021/10/29	76.2	160.88	77	163.55	159.50	-0.8	4,642	-0.02%
2021/10/28	44.1	158.88	42	159.39	158.50	2.1	4,492	0.05%
2021/10/27	78.3	158.76	117.8	156.86	161.50	-39.5	4,457	-0.89%	大賣/
2021/10/26	38	147.51	33	146.77	149.00	5	4,249	0.12%
2021/10/25	9	142.89	11	139.41	143.00	-2	4,228	-0.05%
2021/10/22	18	139.11	16	139.50	140.00	2	4,315	0.05%
2021/10/21	21	143.57	30	146.83	143.50	-9	4,357	-0.21%
2021/10/20	14	143.86	8	143.31	143.50	6	4,338	0.14%
2021/10/19	6	142.67	10	142.15	143.00	-4	4,470	-0.09%
2021/10/18	3	139.00	3	139.33	139.00	0	4,745	0.00%
2021/10/15	9.2	139.66	8	139.38	140.00	1.2	4,962	0.02%
2021/10/14	7.1	135.94	9.1	136.37	136.00	-2	5,063	-0.04%
2021/10/13	13.1	133.42	11.1	135.13	133.50	2	5,126	0.04%
2021/10/12	13	136.88	10	138.10	136.50	3	5,191	0.06%
2021/10/08	16.1	142.43	22	142.98	142.00	-5.9	5,281	-0.11%
2021/10/07	26	141.77	15	141.33	141.50	11	5,378	0.20%
2021/10/06	24	137.52	26	139.12	137.50	-2	5,607	-0.04%
2021/10/05	23	138.33	25	134.66	138.50	-2	5,874	-0.03%
2021/10/04	31.2	133.18	24.1	134.12	132.00	7.1	6,024	0.12%
2021/10/01	31.3	136.13	18	138.25	136.50	13.3	6,243	0.21%
2021/09/30	0.1	141.00	3	140.50	143.50	-3	6,511	-0.05%
2021/09/29	23.2	140.53	15	141.77	140.50	8.2	6,543	0.12%
2021/09/28	12.1	147.20	9	147.78	148.00	3.1	6,625	0.05%
2021/09/27	7.1	150.63	3	151.67	149.50	4.1	6,785	0.06%
2021/09/24	23	150.48	12	151.00	150.50	11	6,839	0.16%
2021/09/23	19	149.95	16	151.09	150.00	3	6,992	0.04%
2021/09/22	16	149.94	14	150.04	149.50	2	7,012	0.03%
2021/09/17	24.1	148.92	24	147.27	150.50	0.1	7,006	0.00%
2021/09/16	28.3	147.50	17	148.00	144.50	11.3	7,056	0.16%
2021/09/15	43.2	149.58	36.1	152.76	150.00	7.1	7,098	0.10%
2021/09/14	9	159.06	7	157.64	159.50	2	7,042	0.03%
2021/09/13	10	157.45	10	161.15	157.00	0	7,067	0.00%
2021/09/10	23.1	163.02	11	163.41	163.50	12.1	7,043	0.17%
2021/09/09	14	165.07	10	165.60	165.00	4	7,066	0.06%
2021/09/08	27	163.98	26.1	164.59	164.00	0.9	7,095	0.01%
2021/09/07	41.3	165.71	39	167.41	165.00	2.3	7,193	0.03%
2021/09/06	49	172.43	26	174.04	172.00	23	7,207	0.32%
2021/09/03	89	174.75	58.1	176.32	174.00	30.9	7,311	0.42%
2021/09/02	36.1	173.84	39.1	175.13	175.00	-2.9	7,603	-0.04%
2021/09/01	13.1	174.11	46.2	173.27	175.00	-33.1	7,580	-0.44%
2021/08/31	11	168.50	13	167.81	168.50	-2	7,481	-0.03%
2021/08/30	19	166.71	14	169.68	166.00	5	7,499	0.07%
2021/08/27	10	170.30	9	169.39	170.50	1	7,502	0.01%
2021/08/26	53.1	170.39	64	169.18	170.50	-10.9	7,514	-0.15%
2021/08/25	56.1	168.74	58.1	165.50	170.00	-1.9	7,537	-0.03%
2021/08/24	36	160.50	44.1	157.33	162.00	-8.1	7,398	-0.11%
2021/08/23	24.1	153.88	16.1	153.20	155.00	8	7,405	0.11%
2021/08/20	35	144.43	35	143.43	145.00	0	7,416	0.00%
2021/08/19	49.3	144.26	24	145.79	144.50	25.3	7,559	0.33%
2021/08/18	55	141.22	51.1	143.31	150.00	3.9	7,845	0.05%
2021/08/17	17	147.91	33	147.09	145.50	-16	7,965	-0.20%
2021/08/16	2.2	142.59	3.4	143.00	147.50	-1.2	7,970	-0.02%
2021/08/13	29.1	145.74	37	149.04	145.00	-8	7,943	-0.10%
2021/08/12	6	153.41	7	152.14	153.50	-1	7,946	-0.01%
2021/08/11	16.1	154.43	19	153.76	152.00	-2.9	8,010	-0.04%
2021/08/10	66.1	154.65	54.1	154.68	154.00	12	8,085	0.15%
2021/08/09	17	161.62	13.1	161.18	158.50	3.9	8,142	0.05%
2021/08/06	31	163.66	26	163.63	162.50	5	8,227	0.06%
2021/08/05	35	163.69	31	163.65	163.50	4	8,291	0.05%
2021/08/04	55	166.45	53	165.28	165.50	2	8,341	0.02%
2021/08/03	25	162.76	23	162.80	162.00	2	8,289	0.02%
2021/08/02	31	164.94	29	164.93	161.50	2	8,306	0.02%
2021/07/30	55.2	168.36	50.3	167.73	164.00	4.9	8,322	0.06%
2021/07/29	64	166.13	62.1	164.76	167.00	1.9	8,323	0.02%
2021/07/28	63.3	164.06	73.3	164.95	165.00	-9.9	8,391	-0.12%
2021/07/27	57	174.60	28.2	175.27	169.50	28.8	8,463	0.34%
2021/07/26	21	178.83	23	177.09	177.50	-2	8,524	-0.02%
2021/07/23	98.3	178.75	91	182.07	176.00	7.3	8,542	0.08%
2021/07/22	263	187.11	246.5	189.78	183.50	16.5	8,500	0.19%	大買/大賣/
2021/07/21	90.1	183.29	106.2	182.39	187.50	-16.1	8,323	-0.19%	大賣/
2021/07/20	91.2	177.20	70.1	180.00	173.50	21.1	8,132	0.26%
2021/07/19	15	180.14	10	182.39	181.00	5	8,090	0.06%
2021/07/16	47	180.85	20	182.48	178.00	27	8,076	0.33%
2021/07/15	15.3	186.13	9	185.77	186.00	6.2	8,031	0.08%
2021/07/14	14.1	184.32	44	184.88	187.00	-29.9	7,974	-0.37%
2021/07/13	50.3	188.94	56.7	185.42	181.50	-6.4	7,875	-0.08%
2021/07/12	100.1	179.67	124.1	179.25	187.00	-24	7,644	-0.31%	大賣/
2021/07/09	125	172.40	145.5	173.24	171.00	-20.5	7,354	-0.28%	大買/大賣/
2021/07/08	232.2	170.15	226.2	170.00	170.00	6.1	7,228	0.08%	大買/大賣/
2021/07/07	96	166.22	136	165.61	167.50	-40	7,034	-0.57%	大賣/
2021/07/06	35.1	160.82	41.1	161.67	160.50	-6.1	6,822	-0.09%
2021/07/05	118.1	162.10	112	162.33	161.50	6.1	6,856	0.09%	大買/大賣/
2021/07/02	23.1	154.46	75.1	157.31	160.50	-52	6,846	-0.76%
2021/07/01	49.1	153.55	22.5	154.71	150.00	26.6	6,993	0.38%
2021/06/30	116.1	157.22	114	159.01	155.50	2.1	6,981	0.03%	大買/大賣/
2021/06/29	29.2	155.38	28.3	155.51	154.00	0.9	6,883	0.01%
2021/06/28	48.1	155.87	44	155.58	156.50	4.1	6,977	0.06%
2021/06/25	69.2	157.02	62	157.35	155.00	7.2	6,965	0.10%
2021/06/24	101.1	156.95	106.1	155.97	155.50	-5	6,906	-0.07%	大買/大賣/
2021/06/23	38.7	152.21	41	151.82	152.00	-2.3	6,737	-0.03%
2021/06/22	41.2	149.66	49	151.09	148.50	-7.8	6,674	-0.12%
2021/06/21	15	148.67	19	148.53	149.50	-4	6,650	-0.06%
2021/06/18	41	149.82	29	151.14	149.00	12	6,656	0.18%
2021/06/17	29	147.76	25.1	147.74	151.00	3.9	6,696	0.06%
2021/06/16	100.4	150.19	95	153.14	148.50	5.4	6,684	0.08%
2021/06/15	35.1	150.17	33	149.71	151.00	2.1	6,544	0.03%
2021/06/11	94	148.70	91	149.48	147.00	3	6,582	0.05%
2021/06/10	92	147.33	102.1	148.02	147.00	-10.1	6,566	-0.15%	大賣/
2021/06/09	12	141.25	22	140.50	141.00	-10	6,218	-0.16%
2021/06/08	8	138.44	16	138.56	138.00	-8	6,244	-0.13%
2021/06/07	38.1	138.43	35.4	137.37	138.50	2.7	6,302	0.04%
2021/06/04	22	138.27	18.1	137.89	140.00	3.9	6,304	0.06%
2021/06/03	29	137.74	31	137.98	137.50	-2	6,390	-0.03%
2021/06/02	59.1	137.20	46	139.52	136.00	13.1	6,376	0.21%
2021/06/01	20	143.22	28	142.45	143.00	-8	6,310	-0.13%
2021/05/28	25.3	141.01	27.5	140.15	141.50	-2.2	6,278	-0.04%
2021/05/27	81.2	138.91	84	139.48	138.00	-2.8	6,266	-0.04%
2021/05/26	126.2	135.14	137	134.94	135.50	-10.8	6,186	-0.17%	大買/大賣/
2021/05/25	18	130.95	24	131.69	135.00	-6	5,925	-0.10%
2021/05/24	14	120.29	16	119.63	123.00	-2	5,848	-0.03%
2021/05/21	11	121.32	20	119.50	122.00	-9	5,878	-0.15%
2021/05/20	27.1	119.50	25	121.38	117.00	2.1	5,981	0.03%
2021/05/19	41	120.59	39	119.60	121.50	2	6,021	0.03%
2021/05/18	54.2	119.13	54	118.32	123.00	0.2	6,011	0.00%
2021/05/17	9	117.44	24.5	114.88	117.00	-15.5	6,035	-0.26%
2021/05/14	81	118.15	73.1	121.23	116.00	7.9	6,001	0.13%
2021/05/13	8.3	116.48	24.2	116.22	121.50	-15.9	6,052	-0.26%
2021/05/12	17.3	112.47	9.8	113.95	113.00	7.5	6,237	0.12%
2021/05/11	21.5	120.50	4.3	119.64	119.00	17.2	6,303	0.27%
2021/05/10	54.3	130.81	49	131.85	129.50	5.3	6,376	0.08%
2021/05/07	40.1	131.10	47.4	131.29	134.50	-7.3	6,490	-0.11%
2021/05/06	22.1	126.80	31.3	126.74	124.00	-9.2	6,531	-0.14%
2021/05/05	30.8	129.52	31.1	130.45	127.00	-0.3	6,646	-0.01%
2021/05/04	45.3	129.01	35.3	129.35	129.00	10	6,867	0.15%
2021/05/03	74.4	143.55	37.9	148.71	141.50	36.5	7,454	0.49%
2021/04/29	27.2	158.11	24	157.69	156.00	3.2	7,692	0.04%
2021/04/28	54.6	159.34	53	159.62	158.00	1.6	7,845	0.02%
2021/04/27	45.3	157.82	55.1	156.74	159.00	-9.8	7,982	-0.12%
2021/04/26	11	152.68	11	152.14	152.00	0	8,109	0.00%
2021/04/23	40	151.40	39	150.00	152.00	1	8,168	0.01%
2021/04/22	26.3	151.39	10	154.35	148.50	16.3	8,232	0.20%
2021/04/21	19	156.05	12	156.75	156.00	7	8,435	0.08%
2021/04/20	39	158.19	31.1	157.44	159.00	8	8,825	0.09%
2021/04/19	16.1	155.35	11	154.50	158.00	5.1	9,012	0.06%
2021/04/16	14	153.46	16	155.63	152.50	-2	9,471	-0.02%
2021/04/15	26.1	154.73	22	153.05	156.00	4.1	9,474	0.04%
2021/04/14	54.5	154.65	46	156.35	155.00	8.5	9,509	0.09%
2021/04/13	38.2	161.61	42	160.27	158.50	-3.8	9,638	-0.04%
2021/04/12	64.1	166.16	64.2	167.81	163.00	-0.1	9,678	0.00%
2021/04/09	17	167.32	11	168.23	164.00	6	9,762	0.06%
2021/04/08	13.1	168.55	14.3	169.45	166.50	-1.2	9,878	-0.01%
2021/04/07	25.2	166.16	54.1	166.04	165.50	-28.9	9,876	-0.29%
2021/04/06	8	155.19	17	155.38	157.00	-9	9,798	-0.09%
2021/04/01	18	156.33	16.1	155.31	153.00	1.9	10,358	0.02%
2021/03/31	53.3	154.03	67	153.10	156.00	-13.7	10,433	-0.13%
2021/03/30	14	148.18	16	147.75	149.00	-2	10,451	-0.02%
2021/03/29	30.1	147.08	29	145.87	147.50	1.1	10,529	0.01%
2021/03/26	17.8	144.38	17.1	143.36	145.50	0.7	10,544	0.01%
2021/03/25	20.1	141.57	21	140.26	141.00	-0.9	10,589	-0.01%
2021/03/24	25	143.18	22	144.14	142.50	3	10,613	0.03%
2021/03/23	31	142.69	32.2	142.50	142.50	-1.2	10,681	-0.01%
2021/03/22	60.2	141.22	48.1	141.51	141.00	12.1	10,744	0.11%
2021/03/19	16.2	144.64	12.3	146.10	144.50	3.9	10,707	0.04%
2021/03/18	21	147.83	16	147.56	148.00	5	10,725	0.05%
2021/03/17	27.2	148.85	20	148.63	146.00	7.2	10,821	0.07%
2021/03/16	88.1	146.95	83	145.83	146.50	5.1	10,811	0.05%
2021/03/15	51	147.68	35.3	149.18	147.50	15.7	10,953	0.14%
2021/03/12	43	152.20	42	153.52	152.00	1	10,983	0.01%
2021/03/11	28.1	149.84	28.1	148.79	150.50	0	11,073	0.00%
2021/03/10	46	148.75	39	150.21	148.00	7	11,186	0.06%
2021/03/09	104.1	147.77	99.8	148.10	149.50	4.3	11,559	0.04%	大買/
2021/03/08	15	156.40	11.1	156.68	152.50	3.9	12,197	0.03%
2021/03/05	13.1	156.53	13	155.65	156.50	0.1	12,262	0.00%
2021/03/04	29	159.02	29.1	160.19	158.00	-0.1	12,337	0.00%
2021/03/03	44.1	160.74	43	159.21	163.00	1.1	12,440	0.01%
2021/03/02	32	162.48	33	162.68	161.00	-1	12,817	-0.01%
2021/02/26	65.2	159.94	48.7	160.59	159.50	16.6	12,899	0.13%
2021/02/25	26.3	166.76	20	169.00	166.00	6.3	12,939	0.05%
2021/02/24	38.3	169.36	38.2	169.84	166.50	0.1	13,244	0.00%
2021/02/23	46	167.71	40	168.00	167.50	6	13,435	0.04%
2021/02/22	54.4	171.25	58	170.09	171.00	-3.6	13,582	-0.03%
2021/02/19	33	166.79	36.6	165.27	167.00	-3.6	13,916	-0.03%
2021/02/18	20.1	163.98	17.5	162.34	164.50	2.6	14,899	0.02%
2021/02/17	41.1	163.77	41.4	162.46	164.50	-0.4	15,466	0.00%
2021/02/05	41	156.88	27.1	158.71	156.00	13.9	15,559	0.09%
2021/02/04	57.1	159.08	79	158.34	159.50	-22	15,583	-0.14%
2021/02/03	175.1	166.69	186.5	170.14	163.00	-11.4	15,439	-0.07%	大買/大賣/
2021/02/02	61.3	161.11	63.1	160.44	168.00	-1.8	15,199	-0.01%
2021/02/01	92.2	153.38	95	151.61	155.50	-2.9	15,066	-0.02%
2021/01/29	61	157.52	77	162.29	155.00	-16	14,987	-0.11%
2021/01/28	72	161.50	54.4	162.11	160.00	17.6	14,856	0.12%
2021/01/27	96.3	167.31	99	166.70	166.50	-2.7	14,893	-0.02%
2021/01/26	149.4	166.86	136.2	170.23	163.00	13.2	14,728	0.09%	大買/大賣/
2021/01/25	350.4	172.09	329.3	171.01	167.00	21.1	14,401	0.15%	大買/大賣/
2021/01/22	122.1	159.76	120.6	159.06	166.00	1.5	13,660	0.01%	大買/大賣/
2021/01/21	79.3	151.64	92.1	151.58	151.00	-12.8	13,328	-0.10%
2021/01/20	118.1	148.76	140.4	148.79	146.50	-22.3	13,151	-0.17%	大買/大賣/
2021/01/19	54	147.45	65.1	147.26	150.00	-11.1	12,974	-0.09%
2021/01/18	68.2	141.26	62.5	139.69	142.50	5.7	12,790	0.04%
2021/01/15	84.3	144.06	84.2	145.41	142.50	0.2	12,768	0.00%
2021/01/14	135.1	148.86	136.1	149.43	146.00	-1	12,692	-0.01%	大買/大賣/
2021/01/13	83	145.44	116.7	145.95	149.00	-33.7	12,473	-0.27%	大賣/
2021/01/12	123.2	142.89	97.2	143.72	140.00	26	12,074	0.22%	大買/
2021/01/11	147.6	141.69	162.1	141.16	144.50	-14.5	11,881	-0.12%	大買/大賣/
2021/01/08	35	133.39	36	132.54	134.00	-1	11,457	-0.01%
2021/01/07	36	133.25	45.2	133.52	132.50	-9.2	11,486	-0.08%
2021/01/06	110.7	134.21	105.1	138.35	133.50	5.6	11,728	0.05%	大買/大賣/
2021/01/05	43.5	138.46	42	137.82	138.50	1.5	11,645	0.01%
2021/01/04	99.1	136.69	84	135.76	138.50	15	11,776	0.13%
2020/12/31	112	136.39	116	139.99	135.00	-4	11,690	-0.03%	大買/大賣/
2020/12/30	65	137.64	57	137.53	137.00	8	11,732	0.07%
2020/12/29	101.1	137.14	98.1	136.41	136.50	3	11,841	0.03%	大買/
2020/12/28	243.2	137.14	256	136.19	138.00	-12.8	11,835	-0.11%	大買/大賣/
2020/12/25	21	130.00	50.2	129.93	131.00	-29.2	11,339	-0.26%
2020/12/24	69	128.09	57.3	128.83	127.00	11.7	11,406	0.10%
2020/12/23	14.1	125.15	29	125.40	128.00	-14.9	11,591	-0.13%
2020/12/22	21.1	125.43	19	125.53	122.00	2.1	11,699	0.02%
2020/12/21	67.1	122.96	79	123.30	126.00	-11.9	11,830	-0.10%
2020/12/18	28.1	124.34	22	124.93	123.00	6.1	11,962	0.05%
2020/12/17	32.2	124.41	43	124.15	125.50	-10.9	12,014	-0.09%
2020/12/16	34.1	123.54	37	123.03	123.50	-2.9	12,000	-0.02%
2020/12/15	29	119.17	23	119.52	119.00	6	12,041	0.05%
2020/12/14	20	122.13	20	122.90	121.00	0	12,254	0.00%
2020/12/11	36.2	121.50	22	124.18	121.50	14.2	12,564	0.11%
2020/12/10	78	125.52	60.1	125.10	125.00	17.9	12,969	0.14%
2020/12/09	169.1	129.30	161	128.90	128.50	8.1	13,476	0.06%	大買/大賣/
2020/12/08	49	124.44	53.3	123.69	124.50	-4.3	13,588	-0.03%
2020/12/07	124.1	124.05	107.1	125.60	123.00	17	13,556	0.13%	大買/大賣/
2020/12/04	103	128.38	122	127.79	129.00	-19	13,392	-0.14%	大買/大賣/
2020/12/03	262.2	131.41	287	131.61	128.00	-24.8	13,218	-0.19%	大買/大賣/
2020/12/02	307	129.17	321.1	128.53	131.00	-14.1	12,834	-0.11%	大買/大賣/
2020/12/01	71	121.11	71	120.90	123.50	0	12,089	0.00%
2020/11/30	78	123.13	53	123.09	121.50	25	12,080	0.21%
2020/11/27	82	123.43	75.1	123.65	122.00	6.9	11,996	0.06%
2020/11/26	128	123.52	134	122.81	124.50	-6	11,870	-0.05%	大買/大賣/
2020/11/25	33.3	119.14	13	117.92	117.00	20.3	11,431	0.18%
2020/11/24	37.1	121.36	33	121.08	120.50	4.1	11,304	0.04%
2020/11/23	84.1	125.53	66.3	124.22	122.00	17.9	11,216	0.16%
2020/11/20	22.3	121.82	28	122.77	126.00	-5.7	10,951	-0.05%
2020/11/19	24.2	121.88	19	122.11	121.00	5.2	10,676	0.05%
2020/11/18	193	120.07	240.5	120.60	121.50	-47.5	10,487	-0.45%	大買/大賣/
2020/11/17	513.6	122.90	631.2	123.17	118.50	-117.6	10,075	-1.17%	大買/大賣/鉅額交易
2020/11/16	47	114.79	146.3	116.94	119.00	-99.3	9,131	-1.09%	大賣/
2020/11/13	20.2	105.63	31	106.16	108.50	-10.8	8,563	-0.13%
2020/11/12	8	103.94	7	103.14	104.50	1	8,433	0.01%
2020/11/11	10	102.40	10	102.05	102.50	0	8,359	0.00%
2020/11/10	21	101.93	19	102.50	100.50	2	8,369	0.02%
2020/11/09	20	104.13	16	104.00	104.00	4	8,364	0.05%
2020/11/06	25	103.56	29.1	103.67	103.00	-4.1	8,358	-0.05%
2020/11/05	19	102.21	22	102.07	103.00	-3	8,347	-0.04%
2020/11/04	113	103.26	110	103.65	102.50	3	8,368	0.04%	大買/大賣/
2020/11/03	29.1	100.95	19	100.47	100.50	10.1	8,487	0.12%
2020/11/02	54	99.41	66	98.52	99.50	-12	8,522	-0.14%
2020/10/30	14	100.17	33	99.92	98.50	-19	8,509	-0.22%
2020/10/29	27.2	100.25	18	100.12	100.50	9.2	8,513	0.11%
2020/10/28	35	103.14	15	103.10	102.00	20	8,516	0.23%
2020/10/27	14	101.96	20	101.95	104.50	-6	8,513	-0.07%
2020/10/26	42.1	103.07	34	103.51	102.00	8.1	8,498	0.10%
2020/10/23	18	103.36	19	103.13	104.00	-1	8,564	-0.01%
2020/10/22	31	101.31	24	101.60	101.00	7	8,547	0.08%
2020/10/21	15	103.77	12	103.25	102.50	3	8,582	0.03%
2020/10/20	11	103.27	11	102.95	102.50	0	8,585	0.00%
2020/10/19	29	102.74	24	102.71	103.00	5	8,628	0.06%
2020/10/16	43	102.59	30	103.80	101.00	13	8,639	0.15%
2020/10/15	40	104.25	47	104.35	103.50	-7	8,629	-0.08%
2020/10/14	156	107.96	148	107.76	105.00	8	8,754	0.09%	大買/大賣/
2020/10/13	56	105.02	54	104.48	106.00	2	8,527	0.02%
2020/10/12	70	105.17	89	104.65	106.00	-19	8,498	-0.22%
2020/10/08	49	102.11	56.1	102.13	101.00	-7.1	8,424	-0.08%
2020/10/07	118	104.67	97	105.22	102.50	21	8,470	0.25%	大買/
2020/10/06	108	104.71	109	104.26	104.50	-1	8,478	-0.01%	大買/大賣/
2020/10/05	87.1	102.78	77.5	102.08	103.50	9.6	8,798	0.11%
2020/09/30	67.1	100.82	66	100.03	101.50	1.1	9,160	0.01%
2020/09/29	115	100.74	116	100.13	101.00	-1	9,258	-0.01%	大買/大賣/
2020/09/28	128	99.34	130	98.85	102.00	-2	9,259	-0.02%	大買/大賣/
2020/09/25	111	95.34	121	98.74	94.60	-10	9,281	-0.11%	大買/大賣/
2020/09/24	158	98.66	156	98.82	97.10	2	9,450	0.02%	大買/大賣/
2020/09/23	139	100.29	133	99.17	102.00	6	9,534	0.06%	大買/大賣/
2020/09/22	99	97.60	97	96.63	98.00	2	9,348	0.02%
2020/09/21	48	98.25	60	99.33	97.40	-12	9,295	-0.13%
2020/09/18	117	99.35	131	99.25	98.60	-14	9,229	-0.15%	大買/大賣/
2020/09/17	100.5	101.70	126	101.81	100.00	-25.5	9,114	-0.28%	大賣/
2020/09/16	137	101.46	120	101.09	100.00	17	8,922	0.19%	大買/大賣/
2020/09/15	224	99.99	247	99.51	102.00	-23	8,637	-0.27%	大買/大賣/
2020/09/14	402	99.86	425	99.21	96.70	-23	8,137	-0.28%	大買/大賣/
2020/09/11	233	93.37	257	92.62	95.30	-24	7,562	-0.32%	大買/大賣/
2020/09/10	36	89.52	38	89.56	89.20	-2	7,233	-0.03%
2020/09/09	7	87.89	11	87.39	89.00	-4	7,201	-0.06%
2020/09/08	41	88.10	18	87.62	88.20	23	7,241	0.32%
2020/09/07	55	88.33	37	88.67	87.40	18	7,315	0.25%
2020/09/04	18	87.14	58	86.36	87.40	-40	7,363	-0.54%
2020/09/03	67	88.59	81	89.80	88.00	-14	7,371	-0.19%
2020/09/02	71	86.14	9	86.48	87.30	62	7,348	0.84%
2020/09/01	21	85.20	23	85.25	85.10	-2	7,370	-0.03%
2020/08/31	4	86.75	11	86.37	86.30	-7	7,492	-0.09%
2020/08/28	18	87.11	68	86.85	87.20	-50	7,879	-0.63%
2020/08/27	81	88.36	67	88.73	88.10	14	7,968	0.18%
2020/08/26	42	87.76	51	87.74	89.50	-9	8,010	-0.11%
2020/08/25	14	85.09	12	85.22	85.00	2	7,989	0.03%
2020/08/24	15	84.43	22	83.95	85.00	-7	8,016	-0.09%
2020/08/21	24	83.40	14	83.13	84.50	10	8,076	0.12%
2020/08/20	137	81.77	138	83.22	81.50	-1	8,083	-0.01%	大買/大賣/
2020/08/19	33	87.05	29	88.54	86.20	4	8,041	0.05%
2020/08/18	82	89.20	112	89.81	88.80	-30	8,071	-0.37%	大賣/
2020/08/17	18	91.98	13	92.01	91.70	5	8,058	0.06%
2020/08/14	22	92.65	32	92.03	92.60	-10	8,104	-0.12%
2020/08/13	49	91.93	44	93.08	91.60	5	8,157	0.06%
2020/08/12	77	93.36	59	92.92	93.10	18	8,303	0.22%
2020/08/11	35	96.25	35	96.01	94.60	0	8,348	0.00%
2020/08/10	61	96.73	67	98.03	96.10	-6	8,378	-0.07%
2020/08/07	63	100.00	55	100.35	98.50	8	8,401	0.10%
2020/08/05	51	97.33	47	97.80	97.50	4	8,329	0.05%
2020/08/04	15	96.40	32	96.59	96.60	-17	8,709	-0.20%
2020/08/03	61	96.34	47	97.11	96.10	14	9,128	0.15%
2020/07/31	25	95.44	24	95.12	97.20	1	9,216	0.01%
2020/07/30	27	94.31	19	94.29	94.50	8	9,312	0.09%
2020/07/29	21	93.16	24	92.26	93.80	-3	9,369	-0.03%
2020/07/28	117	93.86	76	95.74	91.90	41	9,396	0.44%	大買/
2020/07/27	32	96.05	41.6	96.25	95.90	-9.6	9,428	-0.10%
2020/07/24	45	97.40	42	98.04	96.10	3	9,679	0.03%
2020/07/23	27	98.65	31	99.04	98.60	-4	9,680	-0.04%
2020/07/22	45	98.91	45.5	98.86	99.10	-0.5	9,783	0.00%
2020/07/21	34	97.45	25	97.08	97.70	9	9,763	0.09%
2020/07/20	74	95.61	71	95.76	95.40	3	9,771	0.03%
2020/07/17	119	97.77	120	98.58	97.20	-1	9,794	-0.01%	大買/大賣/
2020/07/16	72	96.65	62	97.05	96.30	10	9,711	0.10%
2020/07/15	67	96.62	91	98.13	96.00	-24	9,738	-0.25%
2020/07/14	54	99.46	43	99.65	97.70	11	9,932	0.11%
2020/07/13	55.2	100.98	45	101.14	102.00	10.2	9,837	0.10%
2020/07/10	122	101.96	99	102.91	101.00	23	9,772	0.24%	大買/
2020/07/09	222.5	109.61	243	108.88	107.00	-20.5	9,605	-0.21%	大買/大賣/
2020/07/08	161	104.20	112.2	105.30	110.50	48.8	9,125	0.53%	大買/大賣/
2020/07/07	71	101.16	70	100.62	101.00	1	8,593	0.01%
2020/07/06	79	100.75	121	99.84	101.00	-42	8,494	-0.49%	大賣/
2020/07/03	191.5	99.69	169	100.99	98.20	22.5	8,424	0.27%	大買/大賣/
2020/07/02	303	99.02	329	98.20	99.10	-26	8,282	-0.31%	大買/大賣/
2020/07/01	114	94.85	116	95.27	95.60	-2	7,965	-0.03%	大買/大賣/
2020/06/30	19	89.68	1	90.40	90.50	18	7,750	0.23%
2020/06/29	14	90.49	7	90.39	90.60	7	7,847	0.09%
2020/06/24	13	92.32	0	0.00	91.90	13	7,896	0.16%
2020/06/23	6	92.37	4	93.60	92.20	2	8,098	0.02%
2020/06/22	53	93.63	81	93.74	93.40	-28	8,226	-0.34%
2020/06/19	98	94.20	70	93.94	93.40	28	8,300	0.34%
2020/06/18	9	93.24	14	93.03	93.10	-5	8,361	-0.06%
2020/06/17	23	92.62	62	92.49	93.00	-39	8,467	-0.46%
2020/06/16	63.2	93.02	30	92.31	93.30	33.2	8,585	0.39%
2020/06/15	17	90.40	22	91.72	89.90	-5	8,755	-0.06%
2020/06/12	47.5	89.36	55	88.30	91.40	-7.5	8,897	-0.08%
2020/06/11	60	92.13	39	92.79	90.10	21	9,037	0.23%
2020/06/10	48	94.73	74.1	94.67	94.50	-26.1	9,128	-0.29%
2020/06/09	19	93.63	17	93.28	93.70	2	9,272	0.02%
2020/06/08	39	93.38	33	94.68	93.00	6	9,412	0.06%
2020/06/05	36	94.00	47	94.11	94.00	-11	9,435	-0.12%
2020/06/04	146	93.98	113	94.85	93.50	33	9,492	0.35%	大買/大賣/
2020/06/03	119	95.01	109	95.81	93.70	10	9,494	0.11%	大買/大賣/
2020/06/02	67	92.14	62	93.03	91.10	5	9,284	0.05%
2020/06/01	51	91.75	46	91.21	91.90	5	9,379	0.05%
2020/05/29	28	89.26	37.1	88.54	90.80	-9.1	9,702	-0.09%
2020/05/28	20	88.14	27	89.27	87.80	-7	9,720	-0.07%
2020/05/27	29	89.75	28.5	89.20	88.80	0.5	9,788	0.00%
2020/05/26	49	88.66	50	88.94	88.50	-1	9,806	-0.01%
2020/05/25	32	86.88	41	86.76	88.80	-9	9,789	-0.09%
2020/05/22	28	86.21	15	87.33	85.90	13	9,781	0.13%
2020/05/21	32	87.43	19	87.32	88.80	13	9,752	0.13%
2020/05/20	59	85.70	43	85.50	85.30	16	9,695	0.17%
2020/05/19	21	86.72	17	86.46	86.70	4	9,667	0.04%
2020/05/18	80	86.48	73	87.90	85.80	7	9,616	0.07%
2020/05/15	51	91.62	40	92.65	91.10	11	9,483	0.12%
2020/05/14	41	92.90	43	93.58	92.30	-2	9,493	-0.02%
2020/05/13	39	94.69	40	93.80	95.30	-1	9,489	-0.01%
2020/05/12	91.5	94.04	73	95.36	93.40	18.5	9,548	0.19%
2020/05/11	249	99.33	231	99.66	97.50	18	9,540	0.19%	大買/大賣/
2020/05/08	147	95.27	134	94.53	96.10	13	9,189	0.14%	大買/大賣/
2020/05/07	55	91.22	42	90.96	91.40	13	8,821	0.15%
2020/05/06	59	89.83	69	90.42	89.00	-10	8,781	-0.11%
2020/05/05	44	88.53	35.2	89.37	88.50	8.8	8,759	0.10%
2020/05/04	32	88.57	28	88.62	88.50	4	9,065	0.04%
2020/04/30	92	91.49	54	92.19	90.60	38	9,148	0.42%
2020/04/29	191	92.55	188	92.98	91.50	3	9,139	0.03%	大買/大賣/
2020/04/28	42	89.65	35.3	89.24	89.80	6.7	8,958	0.08%
2020/04/27	97	89.03	53	89.14	88.70	44	9,014	0.49%
2020/04/24	16	87.63	19	86.84	87.60	-3	8,918	-0.03%
2020/04/23	39	87.44	35	88.11	87.00	4	8,920	0.04%
2020/04/22	30	86.05	29	85.19	87.50	1	8,959	0.01%
2020/04/21	48	87.18	44	87.75	86.10	4	8,978	0.04%
2020/04/20	62	87.62	64	86.86	87.90	-2	9,018	-0.02%
2020/04/17	73	90.89	82	90.88	88.10	-9	8,971	-0.10%
2020/04/16	26	88.09	28	87.30	87.80	-2	8,827	-0.02%
2020/04/15	27	87.92	31	87.95	87.80	-4	8,853	-0.05%
2020/04/14	25	87.28	30	86.69	88.00	-5	9,047	-0.06%
2020/04/13	52	85.12	42	84.48	85.30	10	9,083	0.11%
2020/04/10	22	86.92	14	86.51	86.20	8	9,123	0.09%
2020/04/09	19	88.12	16	88.03	86.50	3	9,195	0.03%
2020/04/08	19	89.97	27	91.24	89.60	-8	9,340	-0.09%
2020/04/07	17.1	86.57	50	87.54	87.30	-32.9	9,232	-0.36%
2020/04/06	12	80.68	18	80.12	81.20	-6	9,085	-0.07%
2020/04/01	40	78.41	41	78.36	79.50	-1	9,076	-0.01%
2020/03/31	45	78.39	44	79.24	77.90	1	9,050	0.01%
2020/03/30	33	76.20	49	75.99	78.40	-16	9,000	-0.18%
2020/03/27	99	77.35	90	77.92	75.70	9	8,991	0.10%
2020/03/26	154	74.10	140	73.38	75.70	14	8,840	0.16%	大買/大賣/
2020/03/25	17	74.86	15	75.22	75.70	2	8,754	0.02%
2020/03/24	31	68.41	26	68.89	69.80	5	8,674	0.06%
2020/03/23	28	62.79	28	62.80	63.80	0	8,641	0.00%
2020/03/20	14	62.55	11	63.15	63.30	3	8,804	0.03%
2020/03/19	18	59.97	35	58.88	57.60	-17	8,700	-0.20%
2020/03/18	15	69.34	10	69.22	64.00	5	8,591	0.06%
2020/03/17	27.3	74.23	49.1	72.85	70.50	-21.7	8,513	-0.26%
2020/03/16	59	81.55	58	78.17	75.60	1	8,509	0.01%
2020/03/13	28.9	80.19	13	80.97	83.50	15.9	8,405	0.19%
2020/03/12	19	87.92	16	88.68	87.70	3	8,233	0.04%
2020/03/11	76	93.16	64	95.95	92.40	12	8,168	0.15%
2020/03/10	48	92.78	33	92.68	95.90	15	8,272	0.18%
2020/03/09	23	95.17	32	94.31	92.40	-9	8,457	-0.11%
2020/03/06	44	99.67	43	99.86	98.60	1	8,419	0.01%
2020/03/05	90	99.86	108	99.38	99.60	-18	8,434	-0.21%	大賣/
2020/03/04	254	98.04	243	98.74	96.80	11	8,409	0.13%	大買/大賣/
2020/03/03	104	96.20	94	96.45	95.70	10	8,435	0.12%	大買/
2020/03/02	7	90.46	19	91.78	94.40	-12	8,804	-0.14%
2020/02/27	19	93.28	14	93.44	90.00	5	9,012	0.06%
2020/02/26	14	96.99	6	96.60	96.00	8	8,934	0.09%
2020/02/25	29	95.47	26.1	94.25	97.80	2.9	8,892	0.03%
2020/02/24	22.1	95.76	6	95.77	95.00	16.1	8,833	0.18%
2020/02/21	22	97.42	28	97.48	97.80	-6	8,794	-0.07%
2020/02/20	48	98.03	52.2	98.64	97.60	-4.2	8,782	-0.05%
2020/02/19	12	97.60	15	97.56	97.70	-3	8,733	-0.03%
2020/02/18	36	97.02	34	97.74	96.50	2	8,702	0.02%
2020/02/17	62	97.44	49	98.09	97.20	13	8,639	0.15%
2020/02/14	39	100.13	40	99.71	99.90	-1	8,553	-0.01%
2020/02/13	20	102.33	31	101.08	100.00	-11	8,543	-0.13%
2020/02/12	12	101.83	19	102.42	101.00	-7	8,589	-0.08%
2020/02/11	11	98.63	11	98.88	99.70	0	8,629	0.00%
2020/02/10	6	95.88	13	97.02	95.40	-7	8,773	-0.08%
2020/02/07	10	99.08	19	98.67	97.00	-9	9,047	-0.10%
2020/02/06	105	99.92	104	99.04	100.50	1	9,113	0.01%	大買/大賣/
2020/02/05	143	100.05	203	99.60	97.80	-60	9,034	-0.66%	大買/大賣/
2020/02/04	138	96.30	134	95.58	96.40	4	8,705	0.05%	大買/大賣/
2020/02/03	11	91.31	31	92.60	94.90	-20	8,610	-0.23%
2020/01/31	13	89.86	17	89.56	91.20	-4	8,511	-0.05%
2020/01/30	39	88.94	28	90.54	87.30	11	8,531	0.13%
2020/01/20	17	96.13	36	95.50	96.90	-19	8,456	-0.22%
2020/01/17	66	94.82	63	95.27	94.50	3	8,431	0.04%
2020/01/16	28	94.03	10	94.31	95.30	18	8,427	0.21%
2020/01/15	119	96.03	97	96.26	95.80	22	8,401	0.26%	大買/
2020/01/14	112	94.61	117	93.96	95.20	-5	8,835	-0.06%	大買/大賣/
2020/01/13	80	90.66	74	90.58	90.70	6	9,053	0.07%
2020/01/10	148	88.77	137	89.57	89.30	11	9,268	0.12%	大買/大賣/
2020/01/09	44	91.65	43	91.52	91.80	1	9,510	0.01%
2020/01/08	69	92.16	20	92.09	90.20	49	10,031	0.49%
2020/01/07	80	99.36	62	99.74	97.60	18	10,026	0.18%
2020/01/06	22	100.74	6	101.00	100.00	16	10,400	0.15%
2020/01/03	64	102.19	62	103.89	101.50	2	10,881	0.02%
2020/01/02	41	103.24	35	102.90	105.00	6	11,064	0.05%
2019/12/31	51	99.58	39	98.85	99.50	12	10,948	0.11%
2019/12/30	26	99.20	30	100.02	99.00	-4	11,076	-0.04%
2019/12/27	38	101.71	25	101.90	101.50	13	11,597	0.11%
2019/12/26	31	100.65	26	100.05	100.00	5	11,658	0.04%
2019/12/25	55	100.01	50	99.16	100.00	5	11,688	0.04%
2019/12/24	69	99.54	69	99.52	98.30	0	11,747	0.00%
2019/12/23	21	101.45	15	102.83	99.90	6	11,804	0.05%
2019/12/20	38	103.93	40	104.89	103.50	-2	11,897	-0.02%
2019/12/19	27	105.31	26	105.31	105.50	1	12,162	0.01%
2019/12/18	66	107.00	68	107.99	106.00	-2	12,220	-0.02%
2019/12/17	58	108.90	67	109.08	109.50	-9	12,325	-0.07%
2019/12/16	18	104.58	25	104.66	104.50	-7	12,218	-0.06%
2019/12/13	64	105.50	64	106.02	104.50	0	12,755	0.00%
2019/12/12	36	104.76	47	104.64	104.50	-11	13,105	-0.08%
2019/12/11	65	104.85	47	104.99	104.00	18	13,238	0.14%
2019/12/10	19	102.32	16	101.94	102.00	3	13,436	0.02%
2019/12/09	24	104.35	25	104.62	103.50	-1	13,574	-0.01%
2019/12/06	36	105.29	39	105.58	105.50	-3	13,831	-0.02%
2019/12/05	63	105.45	59	105.57	104.00	4	14,405	0.03%
2019/12/04	64	108.77	52	109.59	107.50	12	14,663	0.08%
2019/12/03	39	107.63	36	106.11	108.50	3	14,865	0.02%
2019/12/02	53	107.07	54	108.31	106.00	-1	15,401	-0.01%
2019/11/29	61	112.35	58	112.26	111.50	3	15,404	0.02%
2019/11/28	88	114.02	86	113.48	112.00	2	15,298	0.01%
2019/11/27	103	111.30	91	111.09	111.00	12	14,921	0.08%	大買/
2019/11/26	38	103.26	50	105.56	108.50	-12	14,529	-0.08%
2019/11/25	17	99.18	0	0.00	98.90	17	14,310	0.12%
2019/11/22	6	97.42	27	94.76	97.40	-21	14,415	-0.15%
2019/11/21	0	0.00	3	93.43	94.20	-3	14,551	-0.02%
2019/11/20	0	0.00	18	93.32	94.20	-18	14,664	-0.12%
2019/11/19	0	0.00	1	97.80	97.50	-1	14,688	-0.01%
2019/11/13	1	100.50	0	0.00	102.00	1	14,962	0.01%
2019/11/12	10	97.00	6	97.00	98.10	4	15,137	0.03%
2019/11/11	57	105.38	53	105.02	103.00	4	15,473	0.03%
2019/11/08	99	110.11	134	109.06	108.50	-35	15,364	-0.23%	大賣/
2019/11/07	13	111.50	19	110.92	109.50	-6	15,210	-0.04%
2019/11/06	121	117.48	155	120.28	115.00	-34	15,132	-0.22%	大買/大賣/
2019/11/05	22	120.98	9	121.33	124.00	13	14,872	0.09%
2019/11/04	23	114.15	6	115.67	115.00	17	14,941	0.11%
2019/11/01	12	112.38	9	113.50	114.50	3	15,078	0.02%
2019/10/31	65	111.88	6	110.25	108.50	59	15,118	0.39%
2019/10/30	3	109.67	4	111.00	112.00	-1	15,199	-0.01%
2019/10/29	10	110.80	7	111.14	109.50	3	15,252	0.02%
2019/10/28	4	117.25	0	0.00	116.50	4	15,252	0.03%
2019/10/25	2	115.75	3	115.67	113.50	-1	15,235	-0.01%
2019/10/24	4	115.63	28	115.43	115.50	-24	15,301	-0.16%
2019/10/23	6	117.00	8.1	116.56	115.00	-2.1	15,372	-0.01%
2019/10/22	118	118.64	106	117.11	119.00	12	15,430	0.08%	大買/大賣/
2019/10/21	64	109.80	83.1	108.99	113.00	-19.1	15,094	-0.13%
2019/10/18	92	109.72	111	109.35	108.00	-19	15,045	-0.13%	大賣/
2019/10/17	31.1	105.52	32	105.67	110.00	-1	15,039	-0.01%
2019/10/16	120	105.33	112	106.88	100.50	8	14,737	0.05%	大買/大賣/
2019/10/15	62	107.02	74	106.61	106.00	-12	14,272	-0.08%
2019/10/14	101	107.44	48	107.43	107.50	53	14,100	0.38%	大買/
2019/10/09	30	95.57	42	98.00	100.50	-12	13,740	-0.09%
2019/10/08	124	90.22	182	90.03	91.40	-58	13,266	-0.44%	大買/大賣/
2019/10/07	93	88.70	103	88.19	88.70	-10	13,351	-0.07%	大賣/
2019/10/04	115	87.82	108	88.29	87.60	7	13,312	0.05%	大買/大賣/
2019/10/03	146	88.85	122	88.95	88.30	24	13,326	0.18%	大買/大賣/
2019/10/02	77	85.56	89	85.24	85.80	-12	12,862	-0.09%
2019/10/01	43	84.60	59	84.41	84.70	-16	12,819	-0.12%
2019/09/27	128	83.15	129	82.69	83.90	-1	12,934	-0.01%	大買/大賣/
2019/09/26	122	84.09	118	84.15	84.40	4	12,980	0.03%	大買/大賣/
2019/09/25	49	83.27	56	83.76	83.90	-7	12,975	-0.05%
2019/09/24	190	82.90	186	85.30	82.60	4	13,061	0.03%	大買/大賣/
2019/09/23	106	87.55	97	87.87	87.50	9	12,912	0.07%	大買/
2019/09/20	98	87.21	121	86.59	87.30	-23	13,227	-0.17%	大賣/
2019/09/19	150	86.63	156	86.28	86.60	-6	13,442	-0.04%	大買/大賣/
2019/09/18	202	86.52	225	86.40	86.00	-23	13,397	-0.17%	大買/大賣/
2019/09/17	324	85.17	291	86.00	85.40	33	12,890	0.26%	大買/大賣/
2019/09/16	138	83.11	139	82.14	84.00	-1	12,510	-0.01%	大買/大賣/
2019/09/12	123	83.25	136	82.30	82.00	-13	12,372	-0.11%	大買/大賣/
2019/09/11	133	81.02	125	81.43	80.50	8	12,101	0.07%	大買/大賣/
2019/09/10	181	81.18	183	81.59	81.20	-2	11,925	-0.02%	大買/大賣/
2019/09/09	261	81.68	255	81.15	83.00	6	11,628	0.05%	大買/大賣/
2019/09/06	195	78.38	219	78.46	78.00	-24	10,977	-0.22%	大買/大賣/
2019/09/05	204	77.01	212	77.04	76.20	-8	10,564	-0.08%	大買/大賣/
2019/09/04	197	73.67	173	73.48	77.10	24	10,169	0.24%	大買/大賣/
2019/09/03	122	70.50	149	70.58	70.10	-27	9,589	-0.28%	大買/大賣/
2019/09/02	21	67.86	22	67.01	68.70	-1	9,455	-0.01%
2019/08/30	19	67.11	18	68.23	67.00	1	9,453	0.01%
2019/08/29	13	67.10	14	66.17	67.50	-1	9,601	-0.01%
2019/08/28	27	65.74	28	65.73	65.90	-1	9,688	-0.01%
2019/08/27	6	66.35	1	66.70	66.00	5	9,756	0.05%
2019/08/26	24	66.50	9	66.48	66.00	15	9,649	0.16%
2019/08/23	47	69.51	46	70.17	69.50	1	9,512	0.01%
2019/08/22	18	71.52	19	72.02	71.50	-1	9,384	-0.01%
2019/08/21	17	71.15	48	70.54	71.40	-31	9,339	-0.33%
2019/08/20	37	70.93	35	72.09	70.50	2	9,302	0.02%
2019/08/19	13	71.01	26	70.60	70.80	-13	9,206	-0.14%
2019/08/16	27	70.54	34	71.25	70.10	-7	9,176	-0.08%
2019/08/15	25	71.32	2	72.25	71.20	23	9,143	0.25%
2019/08/14	62	74.96	75	74.80	74.20	-13	9,003	-0.14%
2019/08/13	29	71.61	26	71.29	71.30	3	8,675	0.03%
2019/08/12	32	71.66	33	71.62	71.10	-1	8,647	-0.01%
2019/08/08	52	71.51	35	70.84	71.40	17	8,592	0.20%
2019/08/07	25	69.86	26	69.33	69.90	-1	8,444	-0.01%
2019/08/06	6	67.10	5	68.28	69.20	1	8,398	0.01%
2019/08/05	75	68.39	71	70.15	66.80	4	8,224	0.05%
2019/08/02	18	71.49	17	71.78	72.70	1	8,045	0.01%
2019/08/01	10	72.05	7	71.40	73.50	3	7,985	0.04%
2019/07/31	38	71.65	37	70.64	71.00	1	7,850	0.01%
2019/07/30	58	71.53	67	72.39	71.70	-9	7,746	-0.12%
2019/07/29	28	73.82	29	73.92	73.80	-1	7,627	-0.01%
2019/07/26	10	73.91	12	73.68	74.30	-2	7,588	-0.03%
2019/07/25	39	73.55	54	72.69	74.60	-15	7,550	-0.20%
2019/07/24	51	73.25	63	73.45	72.80	-12	7,436	-0.16%
2019/07/23	86	73.34	92	74.23	72.80	-6	7,315	-0.08%
2019/07/22	89	73.61	78	73.18	74.00	11	7,166	0.15%
2019/07/19	67	71.80	82	71.24	72.40	-15	6,836	-0.22%
2019/07/18	34	68.71	36	68.76	68.90	-2	6,579	-0.03%
2019/07/17	50	69.50	43	69.80	69.00	7	6,507	0.11%
2019/07/16	54	69.36	42	69.80	68.50	12	6,374	0.19%
2019/07/15	43	70.29	38	71.51	69.80	5	6,340	0.08%
2019/07/12	66	72.00	80	72.33	72.00	-14	6,566	-0.21%
2019/07/11	84	71.62	97	71.26	72.50	-13	6,451	-0.20%
2019/07/10	28	68.04	28	67.31	68.40	0	6,067	0.00%
2019/07/09	94	67.64	63	67.45	67.50	31	5,994	0.52%
2019/07/08	44	66.20	47	66.03	66.40	-3	5,837	-0.05%
2019/07/05	18	64.98	17	64.49	65.10	1	5,746	0.02%
2019/07/04	66	64.13	84	64.72	64.00	-18	5,678	-0.32%
2019/07/03	12	66.33	8	65.46	65.00	4	5,522	0.07%
2019/07/02	49	65.58	48	64.73	66.00	1	5,438	0.02%
2019/07/01	130	65.89	98	66.03	65.60	32	5,352	0.60%	大買/
2019/06/28	66	64.60	64	64.33	64.50	2	5,160	0.04%
2019/06/27	81	63.08	78	62.63	65.00	3	5,060	0.06%
2019/06/26	15	59.23	33	60.60	60.20	-18	4,783	-0.38%
2019/06/25	11	56.94	12	57.09	57.10	-1	4,876	-0.02%
2019/06/24	12	57.02	16	57.43	57.40	-4	5,093	-0.08%
2019/06/21	21	56.54	40	57.01	56.10	-19	5,048	-0.38%
2019/06/20	20	56.10	2	55.00	56.60	18	4,983	0.36%
2019/06/19	29	54.89	31	54.35	55.10	-2	5,046	-0.04%
2019/06/18	16	53.04	19	53.19	53.00	-3	4,947	-0.06%
2019/06/17	3	52.80	3	52.50	52.80	0	4,964	0.00%
2019/06/14	13	52.14	11	52.60	52.00	2	5,048	0.04%
2019/06/13	7	52.71	6	52.47	53.00	1	5,187	0.02%
2019/06/12	32	52.30	31	52.77	52.10	1	5,480	0.02%
2019/06/11	21	51.98	23	51.47	52.10	-2	5,405	-0.04%
2019/06/10	38	51.45	47	51.65	51.50	-9	5,338	-0.17%
2019/06/06	14	49.77	15	50.09	50.80	-1	5,275	-0.02%
2019/06/05	65	50.63	52	50.46	49.95	13	5,209	0.25%
2019/06/04	73	48.58	75	48.39	48.55	-2	5,016	-0.04%
2019/06/03	15	44.92	20	44.81	48.15	-5	4,902	-0.10%
2019/05/31	6	43.20	5	43.55	43.80	1	4,754	0.02%
2019/05/30	3	42.50	3	42.05	42.50	0	4,751	0.00%
2019/05/27	3	41.35	3	41.73	41.35	0	4,812	0.00%
2019/05/24	6	41.67	6	41.57	41.50	0	4,878	0.00%
2019/05/22	17	42.66	17	43.19	41.80	0	4,936	0.00%
2019/05/21	1	40.60	1	40.55	42.20	0	5,003	0.00%
2019/05/20	14	41.40	14	43.18	41.40	0	5,012	0.00%
2019/05/17	11	43.80	11	44.95	43.80	0	5,016	0.00%
2019/05/16	7	45.42	6	46.59	45.25	1	5,312	0.02%
2019/05/15	5	47.50	5	47.50	47.50	0	5,368	0.00%
2019/05/14	4	46.63	1	47.00	46.70	3	5,442	0.06%
2019/05/13	10	48.44	9	50.24	47.80	1	5,543	0.02%
2019/05/10	6	51.12	5	51.30	51.00	1	5,558	0.02%
2019/05/09	7	50.40	7	51.26	50.40	0	5,544	0.00%
2019/05/08	3	50.67	3	49.93	50.70	0	5,517	0.00%
2019/05/07	3	51.20	5	51.08	51.20	-2	5,530	-0.04%
2019/05/06	6	50.78	4	50.80	50.70	2	5,630	0.04%
2019/05/03	10	52.87	16	52.67	52.70	-6	5,628	-0.11%
2019/05/02	12	52.68	17	52.49	53.00	-5	5,637	-0.09%
2019/04/30	4	50.26	2	50.10	50.50	2	5,604	0.04%
2019/04/29	19	50.14	6	50.73	50.00	13	5,725	0.23%
2019/04/26	14	51.07	15	51.13	51.70	-1	5,741	-0.02%
2019/04/25	2	52.60	3	52.83	52.50	-1	5,731	-0.02%
2019/04/24	6	53.13	6	53.00	52.90	0	5,765	0.00%
2019/04/23	10	53.50	10	53.92	53.50	0	5,780	0.00%
2019/04/22	5	54.10	5	54.34	54.00	0	5,789	0.00%
2019/04/19	47	54.45	17	54.24	54.00	30	5,830	0.51%
2019/04/18	39	55.14	40	54.89	53.70	-1	5,847	-0.02%
2019/04/17	5	52.70	7	52.93	52.70	-2	5,583	-0.04%
2019/04/16	9	52.84	7	52.70	52.70	2	5,734	0.03%
2019/04/15	7	52.71	9	52.23	53.00	-2	5,824	-0.03%
2019/04/12	7	52.00	13	52.02	52.00	-6	5,956	-0.10%
2019/04/11	7	53.37	6	54.23	53.10	1	6,111	0.02%
2019/04/10	6	54.28	8	54.03	54.00	-2	6,532	-0.03%
2019/04/09	10	54.29	22	54.49	54.00	-12	7,067	-0.17%
2019/04/08	28	54.92	26	54.46	54.30	2	7,208	0.03%
2019/04/03	3	53.20	6	53.37	53.30	-3	7,461	-0.04%
2019/04/02	17	55.44	5	54.78	54.30	12	7,776	0.15%
2019/04/01	17	54.01	10	54.44	54.00	7	7,759	0.09%
2019/03/29	15	54.69	11	54.79	54.00	4	7,666	0.05%
2019/03/28	40	54.98	34	54.22	52.80	6	7,511	0.08%
2019/03/27	16	51.38	20	51.23	53.90	-4	7,012	-0.06%
2019/03/26	2	49.00	8	48.84	49.00	-6	6,655	-0.09%
2019/03/25	2	48.50	1	48.90	48.45	1	6,643	0.02%
2019/03/22	9	50.13	6	50.05	49.90	3	6,623	0.05%
2019/03/21	7	48.85	8	48.93	48.85	-1	6,491	-0.02%
2019/03/20	5	48.80	6	49.23	48.80	-1	6,638	-0.02%
2019/03/19	9	49.14	36	48.56	49.05	-27	6,655	-0.41%
2019/03/18	44	48.87	31	48.70	48.70	13	6,553	0.20%
2019/03/15	43	48.66	43	48.27	47.50	0	6,382	0.00%
2019/03/14	2	46.75	3	46.62	46.25	-1	6,063	-0.02%
2019/03/13	1	46.30	0	0.00	46.10	1	6,087	0.02%
2019/03/12	5	46.45	7	46.14	46.00	-2	6,160	-0.03%
2019/03/11	2	45.75	0	0.00	45.85	2	6,200	0.03%
2019/03/08	2	45.08	2	44.73	45.20	0	6,283	0.00%
2019/03/07	19	45.31	6	46.11	45.40	13	6,448	0.20%
2019/03/06	3	46.80	5	47.09	46.80	-2	6,502	-0.03%
2019/03/05	7	47.82	7	47.57	47.50	0	6,528	0.00%
2019/03/04	2	47.63	2	46.93	47.80	0	6,592	0.00%
2019/02/27	2	46.90	2	47.23	46.90	0	6,590	0.00%
2019/02/26	9	48.00	7	48.31	47.80	2	6,617	0.03%
2019/02/25	7	48.44	6	47.81	47.80	1	6,610	0.02%
2019/02/22	8	47.59	9	47.90	47.55	-1	6,555	-0.02%
2019/02/21	6	48.45	13	48.20	48.45	-7	6,544	-0.11%
2019/02/20	11	48.10	22	48.99	47.95	-11	6,498	-0.17%
2019/02/19	13	48.10	8	48.06	48.00	5	6,403	0.08%
2019/02/18	22	47.84	10	48.09	47.60	12	6,414	0.19%
2019/02/15	21	48.80	31	49.66	47.55	-10	6,359	-0.16%
2019/02/14	17	46.61	19	46.39	46.75	-2	6,030	-0.03%
2019/02/13	18	46.11	22	46.40	46.10	-4	5,949	-0.07%
2019/02/12	22	45.74	65	44.51	46.20	-43	5,884	-0.73%
2019/02/11	12	44.57	10	44.20	44.55	2	5,769	0.03%
2019/01/30	1	43.00	1	43.15	43.00	0	5,735	0.00%
2019/01/29	1	43.40	0	0.00	43.15	1	5,798	0.02%
2019/01/28	9	44.10	11	44.38	44.10	-2	5,802	-0.03%
2019/01/25	13	44.42	24	44.15	44.15	-11	5,810	-0.19%
2019/01/24	6	43.46	6	43.64	43.40	0	5,742	0.00%
2019/01/23	6	43.11	5	43.03	43.30	1	5,746	0.02%
2019/01/22	5	42.78	5	42.80	42.50	0	5,729	0.00%
2019/01/21	18	42.93	14	42.84	42.90	4	5,709	0.07%
2019/01/18	3	42.78	3	43.22	42.95	0	5,604	0.00%
2019/01/17	16	43.15	10	43.90	43.05	6	5,601	0.11%
2019/01/16	19	44.57	10	45.10	44.40	9	5,581	0.16%
2019/01/15	6	44.95	9	44.98	44.95	-3	5,569	-0.05%
2019/01/14	14	45.25	10	45.57	44.70	4	5,556	0.07%
2019/01/11	8	45.87	10	45.65	45.25	-2	5,558	-0.04%
2019/01/10	22	45.92	13	46.03	45.50	9	5,491	0.16%
2019/01/09	17	45.38	21	46.01	45.10	-4	5,407	-0.07%
2019/01/08	13	45.70	20	45.70	45.70	-7	5,307	-0.13%
2019/01/07	15	44.93	23	45.93	44.15	-8	5,135	-0.16%
2019/01/04	17	44.88	29	44.72	45.00	-12	5,047	-0.24%
2019/01/03	14	47.28	21	46.68	45.85	-7	4,916	-0.14%
2019/01/02	77	48.15	57	48.50	48.50	20	4,756	0.42%
2018/12/28	87	46.69	113	46.77	47.90	-26	4,319	-0.60%	大賣/
2018/12/27	4	44.01	24	43.85	43.90	-20	3,808	-0.53%
2018/12/26	174	45.58	136	44.79	42.00	38	3,655	1.04%	大買/大賣/
2018/12/25	55	43.89	25	44.31	44.85	30	3,311	0.91%
2018/12/24	1	41.30	2	41.13	41.75	-1	2,931	-0.03%
2018/12/22	3	38.90	0	0.00	39.10	3	2,883	0.10%
2018/12/21	6	38.37	5	38.24	39.40	1	2,892	0.03%
2018/12/20	1	38.55	5	38.88	38.50	-4	2,885	-0.14%
2018/12/19	2	40.15	2	40.90	40.15	0	2,911	0.00%
2018/12/18	5	40.71	5	41.00	40.25	0	2,911	0.00%
2018/12/17	3	42.08	3	41.47	41.80	0	2,892	0.00%
2018/12/14	9	42.04	7	42.33	41.85	2	2,893	0.07%
2018/12/13	25	43.17	20	43.54	43.00	5	2,877	0.17%
2018/12/12	3	40.78	9	41.98	42.45	-6	2,716	-0.22%
2018/12/10	2	39.35	2	38.75	39.40	0	2,707	0.00%
2018/12/07	5	39.92	4	40.45	39.90	1	2,766	0.04%
2018/12/06	4	40.15	6	41.34	39.50	-2	2,882	-0.07%
2018/12/05	12	42.05	9	41.69	41.55	3	2,854	0.11%
2018/12/04	18	42.14	15	42.35	41.80	3	2,842	0.11%
2018/12/03	21	42.10	50	41.98	42.45	-29	2,839	-1.02%
2018/11/30	48	41.09	24	41.56	40.25	24	2,770	0.87%
2018/11/29	36	40.10	22	39.82	40.40	14	2,639	0.53%
2018/11/28	24	38.57	48	38.34	38.60	-24	2,650	-0.91%
2018/11/27	23	37.58	12	37.30	37.95	11	2,627	0.42%
2018/11/26	7	36.91	7	36.60	36.70	0	2,557	0.00%
2018/11/23	7	36.64	1	37.00	36.15	6	2,564	0.23%
2018/11/22	6	37.05	6	37.32	36.50	0	2,519	0.00%
2018/11/21	2	36.45	0	0.00	36.45	2	2,504	0.08%
2018/11/20	2	36.40	2	36.10	36.05	0	2,495	0.00%
2018/11/19	7	36.76	2	36.50	36.55	5	2,480	0.20%
2018/11/16	11	36.20	9	36.41	36.10	2	2,479	0.08%
2018/11/15	36	36.48	19	37.15	36.20	17	2,482	0.68%
2018/11/14	1	38.00	2	39.90	38.00	-1	2,415	-0.04%
2018/11/13	0	0.00	28	37.84	39.65	-28	2,406	-1.16%
2018/11/12	0	0.00	2	39.05	39.20	-2	2,402	-0.08%
2018/11/09	0	0.00	3	39.40	39.35	-3	2,445	-0.12%
2018/11/08	26	41.45	13	41.03	40.15	13	2,469	0.53%
2018/11/07	6	41.53	12	41.59	41.35	-6	2,494	-0.24%
2018/11/06	12	40.98	14	41.81	41.00	-2	2,523	-0.08%
2018/11/05	8	40.51	6	41.11	40.90	2	2,478	0.08%
2018/11/02	12	39.86	15	40.47	40.30	-3	2,474	-0.12%
2018/10/29	1	36.35	1	36.05	36.20	0	2,473	0.00%
2018/10/26	0	0.00	2	37.30	35.90	-2	2,504	-0.08%
2018/10/25	4	36.33	0	0.00	36.50	4	2,539	0.16%
2018/10/24	5	39.75	1	39.25	39.40	4	2,583	0.15%
2018/10/23	16	41.07	8	41.15	40.25	8	2,666	0.30%
2018/10/22	5	42.53	6	42.83	42.35	-1	2,671	-0.04%
2018/10/19	2	41.55	25	41.27	42.45	-23	2,701	-0.85%
2018/10/16	0	0.00	2	40.95	39.95	-2	2,978	-0.07%
2018/10/15	0	0.00	3	39.80	40.00	-3	3,010	-0.10%
2018/10/12	5	38.47	12	38.63	39.30	-7	3,074	-0.23%
2018/10/11	4	37.83	3	37.58	37.50	1	3,112	0.03%
2018/10/09	6	41.73	3	42.28	41.65	3	3,142	0.10%
2018/10/08	5	43.50	13	43.47	42.75	-8	3,154	-0.25%
2018/10/04	3	46.88	1	46.60	46.20	2	3,325	0.06%
2018/10/03	4	48.18	19	47.93	47.70	-15	3,350	-0.45%
2018/10/01	1	49.35	1	49.35	49.40	0	3,436	0.00%
2018/09/28	0	0.00	3	48.88	48.35	-3	3,507	-0.09%
2018/09/27	0	0.00	2	48.80	48.75	-2	3,577	-0.06%
2018/09/26	3	49.70	0	0.00	49.40	3	3,633	0.08%
2018/09/25	2	48.75	0	0.00	49.10	2	3,761	0.05%
2018/09/21	0	0.00	3	47.60	48.20	-3	3,890	-0.08%
2018/09/20	7	47.63	0	0.00	46.70	7	4,035	0.17%
2018/09/19	2	49.00	0	0.00	47.70	2	4,123	0.05%
2018/09/18	10	48.00	1	48.55	48.55	9	4,365	0.21%
2018/09/17	1	48.75	1	48.90	49.00	0	4,447	0.00%
2018/09/14	6	47.53	6	47.69	48.70	0	4,592	0.00%
2018/09/13	3	45.70	8	46.63	46.70	-5	4,756	-0.11%
2018/09/12	6	45.79	7	46.38	45.70	-1	4,871	-0.02%
2018/09/11	1	50.40	3	50.43	50.50	-2	4,994	-0.04%
2018/09/10	8	51.12	9	50.25	49.55	-1	5,604	-0.02%
2018/09/07	3	54.23	0	0.00	54.50	3	6,257	0.05%
2018/09/05	1	58.00	11	57.91	57.00	-10	6,570	-0.15%
2018/09/04	14	58.89	1	59.00	57.90	13	6,611	0.20%
2018/09/03	2	55.95	0	0.00	55.80	2	6,561	0.03%
2018/08/31	1	57.10	1	57.50	57.50	0	6,616	0.00%
2018/08/30	0	0.00	1	58.50	58.00	-1	6,861	-0.01%
2018/08/29	0	0.00	10	57.60	58.00	-10	6,964	-0.14%
2018/08/28	13	57.79	12	58.15	57.60	1	7,024	0.01%
2018/08/27	1	57.20	0	0.00	57.60	1	7,060	0.01%
2018/08/23	1	56.90	1	56.90	56.80	0	7,142	0.00%
2018/08/22	1	58.20	1	58.30	57.80	0	7,151	0.00%
2018/08/20	3	55.90	3	56.20	55.60	0	7,213	0.00%
2018/08/17	1	57.50	1	55.90	55.90	0	7,281	0.00%
2018/08/16	4	56.85	0	0.00	56.80	4	7,284	0.05%
2018/08/15	0	0.00	3	57.63	57.40	-3	7,251	-0.04%
2018/08/13	5	56.24	2	54.50	55.10	3	7,271	0.04%
2018/08/10	1	58.70	5	59.06	58.70	-4	7,230	-0.06%
2018/08/09	0	0.00	9	59.63	59.50	-9	7,274	-0.12%
2018/08/08	0	0.00	1	61.60	60.40	-1	7,342	-0.01%
2018/08/07	8	60.98	3	61.23	61.00	5	7,403	0.07%
2018/08/06	0	0.00	2	60.10	60.60	-2	7,457	-0.03%
2018/08/03	2	60.40	1	60.20	60.30	1	7,509	0.01%
2018/08/02	6	59.78	4	59.48	60.20	2	7,587	0.03%
2018/08/01	2	60.20	1	60.50	60.60	1	7,627	0.01%
2018/07/31	9	58.56	10	58.51	58.50	-1	7,749	-0.01%
2018/07/30	10	59.44	9	60.87	57.10	1	7,696	0.01%
2018/07/27	4	61.40	4	62.10	62.20	0	7,659	0.00%
2018/07/26	1	62.00	7	62.14	62.00	-6	7,659	-0.08%
2018/07/25	2	61.05	1	62.40	61.40	1	7,631	0.01%
2018/07/24	19	61.01	5	60.26	61.60	14	7,564	0.19%
2018/07/23	14	61.51	1	61.00	61.00	13	7,538	0.17%
2018/07/20	5	68.46	0	0.00	67.70	5	7,467	0.07%
2018/07/19	8	69.29	6	69.53	68.50	2	7,479	0.03%
2018/07/18	8	70.18	4	70.10	69.20	4	7,561	0.05%
2018/07/17	6	71.82	1	71.80	71.10	5	7,634	0.07%
2018/07/16	19	73.64	23	73.56	73.00	-4	7,668	-0.05%
2018/07/13	19	74.49	21	74.77	74.10	-2	7,717	-0.03%
2018/07/12	1	73.30	15	72.73	74.30	-14	7,777	-0.18%
2018/07/11	3	70.63	4	71.60	71.50	-1	7,951	-0.01%
2018/07/10	8	69.76	7	71.00	71.20	1	8,152	0.01%
2018/07/09	6	69.37	4	69.00	68.80	2	8,229	0.02%
2018/07/06	1	70.30	2	68.35	70.00	-1	8,437	-0.01%
2018/07/05	11	70.41	5	70.52	69.30	6	8,417	0.07%
2018/07/04	9	71.00	7	69.34	69.50	2	8,517	0.02%
2018/07/03	16	70.96	14	72.21	69.30	2	8,542	0.02%
2018/07/02	10	75.62	3	75.50	74.00	7	8,382	0.08%
2018/06/29	5	76.14	19	76.18	76.80	-14	8,241	-0.17%
2018/06/28	23	76.35	8	75.55	75.00	15	8,087	0.19%
2018/06/27	19	75.89	15	77.05	75.20	4	7,997	0.05%
2018/06/26	4	73.00	13	73.33	73.30	-9	7,753	-0.12%
2018/06/25	16	75.34	26	74.94	74.00	-10	7,689	-0.13%
2018/06/22	31	75.83	16	76.52	74.60	15	7,564	0.20%
2018/06/21	11	72.83	6	73.08	74.50	5	7,364	0.07%
2018/06/20	20	71.75	26	74.28	70.10	-6	7,220	-0.08%
2018/06/19	43	78.36	56	78.33	75.80	-13	6,988	-0.19%
2018/06/15	70	76.21	35	77.65	78.70	35	6,386	0.55%
2018/06/14	11	71.64	11	72.16	71.60	0	5,697	0.00%
2018/06/13	22	70.91	20	71.51	72.80	2	5,649	0.04%
2018/06/12	1	69.30	6	69.62	68.80	-5	5,449	-0.09%
2018/06/11	7	68.43	1	69.40	67.80	6	5,399	0.11%
2018/06/08	5	69.32	4	69.20	69.10	1	5,381	0.02%
2018/06/07	15	71.88	9	71.16	70.40	6	5,354	0.11%
2018/06/06	2	68.65	7	68.79	68.80	-5	5,211	-0.10%
2018/06/05	4	67.63	4	67.20	66.70	0	5,110	0.00%
2018/06/04	4	67.65	8	67.79	67.40	-4	5,120	-0.08%
2018/06/01	3	66.97	3	67.10	67.30	0	5,098	0.00%
2018/05/30	3	64.93	4	65.18	65.50	-1	5,094	-0.02%
2018/05/29	2	67.25	2	66.55	66.30	0	5,095	0.00%
2018/05/28	7	67.23	10	67.51	67.70	-3	5,067	-0.06%
2018/05/25	3	65.83	19	65.73	66.30	-16	5,030	-0.32%
2018/05/24	5	64.50	2	64.90	64.40	3	4,960	0.06%
2018/05/23	0	0.00	1	64.00	63.60	-1	4,964	-0.02%
2018/05/22	4	64.75	3	65.03	64.20	1	5,011	0.02%
2018/05/21	1	64.50	3	64.97	64.80	-2	5,012	-0.04%
2018/05/18	1	63.70	1	63.30	63.30	0	4,974	0.00%
2018/05/17	6	63.98	4	63.95	63.60	2	5,028	0.04%
2018/05/16	9	63.87	5	64.58	63.40	4	5,027	0.08%
2018/05/15	9	66.32	4	67.05	65.70	5	5,024	0.10%
2018/05/14	2	67.95	11	67.73	68.00	-9	5,097	-0.18%
2018/05/11	17	69.44	20	69.06	67.50	-3	5,060	-0.06%
2018/05/10	2	68.65	9	68.01	68.60	-7	5,084	-0.14%
2018/05/09	6	68.63	14	67.91	67.20	-8	5,131	-0.16%
2018/05/08	7	67.29	10	67.22	67.10	-3	5,160	-0.06%
2018/05/07	3	64.57	0	0.00	64.60	3	5,373	0.06%
2018/05/04	8	64.95	2	65.00	64.00	6	5,382	0.11%
2018/05/03	1	62.90	5	63.22	62.50	-4	5,331	-0.08%
2018/05/02	2	63.15	6	62.80	63.30	-4	5,381	-0.07%
2018/04/30	0	0.00	2	62.00	62.20	-2	5,457	-0.04%
2018/04/27	14	62.60	5	61.00	61.00	9	5,518	0.16%
2018/04/26	17	61.24	7	61.33	59.70	10	5,516	0.18%
2018/04/25	14	62.49	8	62.16	62.50	6	5,500	0.11%
2018/04/24	33	60.68	13	61.57	61.90	20	5,534	0.36%
2018/04/23	11	66.09	8	65.50	65.10	3	5,446	0.06%
2018/04/20	10	70.21	6	70.52	68.80	4	5,457	0.07%
2018/04/19	6	72.45	17	72.31	72.00	-11	5,521	-0.20%
2018/04/18	11	71.10	24	71.03	72.60	-13	5,457	-0.24%
2018/04/17	17	74.09	24	72.84	71.00	-7	5,323	-0.13%
2018/04/16	15	72.15	42	72.38	73.90	-27	5,120	-0.53%
2018/04/13	7	69.61	5	69.50	69.50	2	5,003	0.04%
2018/04/12	17	68.38	27	68.92	68.10	-10	4,916	-0.20%
2018/04/11	3	65.13	17	65.39	65.60	-14	4,770	-0.29%
2018/04/10	6	67.72	4	68.00	65.20	2	4,870	0.04%
2018/04/09	20	64.20	3	64.87	65.60	17	4,948	0.34%
2018/04/03	3	59.00	0	0.00	59.70	3	4,918	0.06%
2018/04/02	1	61.20	0	0.00	60.70	1	4,969	0.02%
2018/03/30	3	61.47	1	61.00	61.00	2	5,215	0.04%
2018/03/29	2	62.05	0	0.00	61.90	2	5,457	0.04%
2018/03/28	2	61.70	0	0.00	62.80	2	5,551	0.04%
2018/03/27	8	63.48	3	63.27	62.40	5	5,731	0.09%
2018/03/26	13	62.72	2	62.80	62.60	11	5,896	0.19%
2018/03/23	8	62.69	1	63.20	63.20	7	6,013	0.12%
2018/03/22	0	0.00	1	64.70	64.20	-1	6,360	-0.02%
2018/03/21	1	65.50	1	65.80	65.80	0	6,585	0.00%
2018/03/19	4	64.03	2	63.70	63.60	2	6,963	0.03%
2018/03/16	3	66.57	2	65.50	65.60	1	7,111	0.01%
2018/03/15	3	68.07	25	67.99	67.30	-22	7,364	-0.30%
2018/03/14	3	67.70	6	67.80	67.30	-3	7,818	-0.04%
2018/03/13	2	68.20	2	67.95	67.60	0	8,097	0.00%
2018/03/12	2	66.75	4	66.78	66.80	-2	8,360	-0.02%
2018/03/09	0	0.00	1	63.90	64.50	-1	8,627	-0.01%
2018/03/08	4	63.28	3	64.33	64.20	1	9,055	0.01%
2018/03/07	3	62.23	3	62.63	62.00	0	9,434	0.00%
2018/03/06	5	63.72	1	63.50	63.00	4	9,910	0.04%
2018/03/05	9	64.60	4	64.90	63.50	5	10,312	0.05%
2018/03/02	6	66.17	4	66.13	66.00	2	10,928	0.02%
2018/03/01	11	67.25	13	67.35	67.30	-2	11,114	-0.02%
2018/02/27	7	68.44	2	69.20	67.90	5	11,471	0.04%
2018/02/26	3	68.40	1	67.80	67.80	2	12,192	0.02%
2018/02/23	3	68.20	0.1	68.80	68.20	2.9	12,693	0.02%
2018/02/22	9	68.79	12	68.89	68.00	-3	12,907	-0.02%
2018/02/21	2	66.60	4	67.00	67.80	-2	12,973	-0.02%
2018/02/12	4	63.43	0	0.00	63.20	4	13,107	0.03%
2018/02/09	6	62.05	1	60.60	63.10	5	13,187	0.04%
2018/02/08	8	63.86	2	65.45	64.00	6	13,132	0.05%
2018/02/07	2	67.20	2	68.25	66.70	0	13,079	0.00%
2018/02/06	20	65.76	1	65.30	65.30	19	13,028	0.15%
2018/02/05	20	70.87	24	71.49	72.50	-4	12,926	-0.03%
2018/02/02	8	74.01	7	74.17	73.10	1	12,932	0.01%
2018/02/01	6	73.72	7	73.87	73.90	-1	12,910	-0.01%
2018/01/31	18	72.94	4	72.78	72.50	14	12,812	0.11%
2018/01/30	55	73.55	56	72.96	71.60	-1	12,766	-0.01%
2018/01/29	3	69.60	0	0.00	69.80	3	12,415	0.02%
2018/01/26	1	69.20	13	69.70	69.60	-12	12,561	-0.10%
2018/01/25	7	68.41	5	68.78	69.70	2	12,866	0.02%
2018/01/24	16	68.66	5	68.76	68.70	11	12,819	0.09%
2018/01/23	4	71.68	0	0.00	70.20	4	12,762	0.03%
2018/01/22	7	72.27	15	71.31	71.50	-8	12,869	-0.06%
2018/01/19	3	70.43	2	70.65	70.80	1	12,893	0.01%
2018/01/18	4	72.23	3	71.20	70.10	1	13,001	0.01%
2018/01/17	3	71.77	6	72.08	72.30	-3	13,148	-0.02%
2018/01/16	22	72.88	20	72.67	71.30	2	13,100	0.02%
2018/01/15	5	70.30	14	71.30	71.70	-9	12,963	-0.07%
2018/01/12	3	68.17	3	68.10	68.50	0	12,811	0.00%
2018/01/11	10	67.90	2	68.30	67.90	8	12,812	0.06%
2018/01/10	13	68.17	15	67.87	67.40	-2	12,790	-0.02%
2018/01/09	26	69.44	22	69.27	68.80	4	12,750	0.03%
2018/01/08	7	72.89	8	73.23	71.90	-1	12,615	-0.01%
2018/01/05	21	74.28	14	74.00	73.60	7	12,565	0.06%
2018/01/04	16	73.43	10	73.98	73.20	6	12,503	0.05%
2018/01/03	10	71.41	23	73.72	74.50	-13	12,357	-0.11%
2018/01/02	6	67.15	20	68.33	69.10	-14	12,118	-0.12%