世紀鋼 (9958)-國泰-台中券商分點個股進出

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

世紀鋼

(9958)

可現股當沖

股價
207.5
漲跌
▲7.5
漲幅
+3.75%
成交量
7,925張
產業
上市鋼鐵類股
815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

世紀鋼 (9958)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	16	207.78	8	211.31	207.50	8	6,699	0.12%
2024/04/24	3.2	199.25	3	200.67	200.00	0.1	6,689	0.00%
2024/04/23	13.3	197.93	5	194.10	194.00	8.3	6,756	0.12%
2024/04/22	18.9	201.30	8	205.63	198.00	10.9	6,803	0.16%
2024/04/19	10.7	213.63	15.1	213.41	212.00	-4.4	6,981	-0.06%
2024/04/18	16.5	216.16	13.3	215.44	215.50	3.2	6,969	0.05%
2024/04/17	21.4	218.25	20	219.73	216.50	1.4	6,996	0.02%
2024/04/16	32.3	212.03	27	211.87	211.50	5.3	7,118	0.07%
2024/04/15	21.1	213.92	28.2	213.74	210.00	-7.1	7,041	-0.10%
2024/04/12	19.9	203.79	18.1	203.67	206.50	1.8	6,916	0.03%
2024/04/11	42.8	204.97	13.4	208.55	200.50	29.3	6,878	0.43%
2024/04/10	18.1	224.16	35	222.03	222.50	-16.9	6,709	-0.25%
2024/04/09	11	212.68	3	213.50	212.00	8	6,606	0.12%
2024/04/08	7.1	210.94	8.6	212.49	213.50	-1.5	6,659	-0.02%
2024/04/03	14.2	214.25	9	213.50	216.00	5.2	6,637	0.08%
2024/04/02	4.3	215.07	5.2	216.31	212.50	-0.9	6,604	-0.01%
2024/04/01	2.1	220.47	5	223.30	217.00	-2.9	6,618	-0.04%
2024/03/29	11	219.82	13.1	220.15	218.50	-2.1	6,595	-0.03%
2024/03/28	11.6	223.84	9.1	224.27	221.00	2.5	6,601	0.04%
2024/03/27	9.1	227.60	19	228.37	221.50	-9.9	6,580	-0.15%
2024/03/26	45.8	236.59	72.2	237.45	228.50	-26.4	6,614	-0.40%
2024/03/25	27.5	233.54	24.8	233.36	237.50	2.7	6,471	0.04%
2024/03/22	28.3	223.51	33.4	222.78	221.00	-5.2	6,440	-0.08%
2024/03/21	53.3	220.36	24.2	218.71	219.50	29.2	6,438	0.45%
2024/03/20	40.4	206.10	17	206.12	207.50	23.4	6,744	0.35%
2024/03/19	15.2	216.98	14.1	218.63	217.50	1.1	6,635	0.02%
2024/03/18	11.1	222.86	11.7	224.16	224.00	-0.6	6,628	-0.01%
2024/03/15	6.1	231.13	5	230.19	225.00	1.1	6,641	0.02%
2024/03/14	17.3	238.46	11	239.50	232.00	6.3	6,668	0.09%
2024/03/13	19	251.84	16	251.97	246.00	3	6,671	0.04%
2024/03/12	8	238.56	17	246.58	248.50	-9	6,712	-0.13%
2024/03/11	29.1	237.91	33	234.68	230.50	-3.9	6,718	-0.06%
2024/03/08	9.6	239.93	10	235.15	238.50	-0.4	6,830	-0.01%
2024/03/07	11.3	239.83	16.1	240.35	241.00	-4.8	6,793	-0.07%
2024/03/06	5.1	248.09	6.4	246.26	248.00	-1.3	6,691	-0.02%
2024/03/05	16.2	249.36	14.3	248.18	249.00	1.9	6,663	0.03%
2024/03/04	49.3	260.43	34.2	260.35	252.50	15.1	6,596	0.23%
2024/03/01	34	255.40	26.3	255.48	260.00	7.7	6,539	0.12%
2024/02/29	37.2	259.23	34.3	262.30	257.50	3	6,506	0.05%
2024/02/27	16.2	250.31	22.1	248.90	249.50	-5.9	6,532	-0.09%
2024/02/26	3.1	253.05	2.3	254.69	254.00	0.8	6,507	0.01%
2024/02/23	36.6	259.57	31.6	256.54	253.00	5	6,487	0.08%
2024/02/22	17.6	249.03	17	248.92	254.50	0.6	6,364	0.01%
2024/02/21	17.1	236.38	6.8	236.95	236.50	10.2	6,285	0.16%
2024/02/20	31	238.37	15	238.90	237.50	16	6,315	0.25%
2024/02/19	4	244.62	3.1	247.68	240.50	0.9	6,365	0.01%
2024/02/16	19	246.55	20.3	246.81	248.00	-1.3	6,428	-0.02%
2024/02/15	25.1	227.80	26.7	227.71	235.00	-1.6	6,407	-0.02%
2024/02/05	26	220.04	3	218.83	219.00	23	6,563	0.35%
2024/02/02	4	217.88	8	217.38	216.50	-4	6,768	-0.06%
2024/02/01	68	219.25	63	216.10	217.00	5	6,831	0.07%
2024/01/31	57.2	220.33	60	218.18	219.00	-2.8	6,912	-0.04%
2024/01/30	25.1	225.25	13	225.08	222.50	12.1	6,893	0.18%
2024/01/29	17.2	226.14	41	225.40	225.00	-23.8	6,876	-0.35%
2024/01/26	21.2	221.21	19.5	220.51	219.50	1.7	6,900	0.02%
2024/01/25	15	215.77	11	216.50	217.00	4	6,971	0.06%
2024/01/24	35.6	217.57	20	218.75	216.50	15.6	7,217	0.22%
2024/01/23	252.3	211.97	265.4	210.26	220.50	-13.1	7,271	-0.18%	大買/大賣/
2024/01/22	21.1	204.35	37.8	202.81	205.50	-16.7	7,049	-0.24%
2024/01/19	34.1	194.27	49	193.36	191.00	-14.9	6,986	-0.21%
2024/01/18	16.2	198.01	16.5	199.64	197.00	-0.4	6,972	-0.01%
2024/01/17	32.4	202.57	26.1	203.73	205.00	6.3	6,919	0.09%
2024/01/16	9.1	204.38	16.8	203.19	204.50	-7.7	6,830	-0.11%
2024/01/15	43.1	195.70	82.5	196.54	203.50	-39.5	6,744	-0.59%
2024/01/12	25.5	191.75	17.3	191.12	189.00	8.2	6,546	0.12%
2024/01/11	2.2	189.75	12.6	188.96	191.50	-10.4	6,489	-0.16%
2024/01/10	25.7	181.62	44.5	185.93	189.00	-18.8	6,488	-0.29%
2024/01/09	6	184.25	13.2	185.51	186.50	-7.2	6,323	-0.11%
2024/01/08	6	183.17	11	183.68	183.50	-5	6,330	-0.08%
2024/01/05	0	0.00	8.2	183.43	183.50	-8.2	6,336	-0.13%
2024/01/04	4.5	178.22	14.1	178.58	180.00	-9.6	6,296	-0.15%
2024/01/03	1	177.00	1	175.00	177.50	0	6,295	0.00%
2024/01/02	14.1	176.34	21	176.69	173.50	-6.9	6,320	-0.11%
2023/12/29	5	173.70	9	174.11	174.50	-4	6,333	-0.06%
2023/12/28	1	172.00	5	172.90	173.50	-4	6,368	-0.06%
2023/12/27	12	168.50	2	168.00	168.00	10	6,389	0.16%
2023/12/26	1	172.50	15	169.27	172.50	-14	6,375	-0.22%
2023/12/25	3.3	170.65	1.2	169.84	168.00	2	6,407	0.03%
2023/12/22	13	173.85	5	173.00	171.50	8	6,401	0.12%
2023/12/21	22.1	174.56	17	173.15	173.50	5.1	6,430	0.08%
2023/12/20	3	179.50	4.1	180.45	178.00	-1.1	6,423	-0.02%
2023/12/19	36	180.07	26	180.21	181.50	10	6,383	0.16%
2023/12/18	13	178.01	20.6	179.36	181.50	-7.5	6,314	-0.12%
2023/12/15	108.5	185.24	113.3	181.01	172.00	-4.7	6,262	-0.08%	大買/大賣/
2023/12/14	11.5	186.44	20	186.23	186.50	-8.5	5,929	-0.14%
2023/12/13	18.5	182.62	12.1	182.60	180.00	6.4	6,067	0.11%
2023/12/12	12	182.04	14	182.21	181.00	-2	6,307	-0.03%
2023/12/11	18	178.00	14	177.39	179.00	4	6,307	0.06%
2023/12/08	12.8	182.75	22.5	182.13	182.50	-9.8	6,312	-0.15%
2023/12/07	11	181.82	14.3	181.30	182.00	-3.3	6,321	-0.05%
2023/12/06	21	178.62	14.3	178.96	180.00	6.7	6,256	0.11%
2023/12/05	12.6	174.55	18.4	176.63	179.00	-5.8	6,182	-0.09%
2023/12/04	2.2	171.24	6	170.00	171.00	-3.8	6,046	-0.06%
2023/12/01	5	167.40	14	167.21	167.00	-9	6,117	-0.15%
2023/11/30	1	166.50	5	167.10	166.00	-4	6,185	-0.06%
2023/11/29	14	166.79	7.2	166.92	166.00	6.8	6,221	0.11%
2023/11/28	13	167.54	4.5	167.06	166.50	8.5	6,249	0.14%
2023/11/27	14.3	168.33	5.5	167.55	166.50	8.8	6,305	0.14%
2023/11/24	20.1	171.61	41.6	172.84	173.50	-21.5	6,299	-0.34%
2023/11/22	7	168.00	4	167.63	168.00	3	6,358	0.05%
2023/11/21	6	165.50	8.1	165.22	163.50	-2.1	6,356	-0.03%
2023/11/20	24.1	165.42	14.2	165.43	165.50	9.9	6,356	0.15%
2023/11/17	24.2	168.60	5	168.50	168.50	19.2	6,332	0.30%
2023/11/16	18	168.83	23	169.24	170.00	-5	6,303	-0.08%
2023/11/15	14.2	167.16	38	168.74	165.50	-23.8	6,246	-0.38%
2023/11/14	16	167.25	20	166.78	169.00	-4	6,146	-0.06%
2023/11/13	47	168.06	78.4	167.62	166.00	-31.4	6,074	-0.52%
2023/11/10	19	157.31	85	153.96	159.00	-66	5,813	-1.14%
2023/11/09	8	150.19	12	149.67	151.00	-4	5,631	-0.07%
2023/11/08	10.6	146.34	15	145.73	147.00	-4.4	5,657	-0.08%
2023/11/07	5	139.80	3	139.83	140.00	2	5,620	0.04%
2023/11/06	5.5	141.04	8	141.50	141.00	-2.5	5,696	-0.04%
2023/11/03	25	137.72	18.2	138.73	140.00	6.8	5,700	0.12%
2023/11/02	35.8	139.89	22.4	140.31	139.50	13.5	5,716	0.24%
2023/11/01	24.3	140.00	19.2	139.83	143.50	5.2	5,589	0.09%
2023/10/31	31	160.34	7	161.71	150.50	24	5,324	0.45%
2023/10/30	3.1	167.36	1	166.50	167.00	2.1	5,302	0.04%
2023/10/27	10	166.65	9	166.17	167.50	1	5,387	0.02%
2023/10/26	43.6	167.67	18	168.25	164.00	25.6	5,434	0.47%
2023/10/25	14	171.54	8.1	171.04	170.00	6	5,423	0.11%
2023/10/24	18.1	171.75	12	172.04	172.00	6.1	5,466	0.11%
2023/10/23	2	174.25	4	174.88	173.00	-2	5,583	-0.04%
2023/10/20	21.2	169.84	9	169.83	170.50	12.2	5,712	0.21%
2023/10/19	11.1	175.03	10	174.00	173.00	1.1	5,913	0.02%
2023/10/18	37.6	175.62	5	176.70	175.00	32.6	5,963	0.55%
2023/10/17	12	179.92	12.4	180.06	179.50	-0.4	5,956	-0.01%
2023/10/16	8.1	175.88	8.3	176.72	175.50	-0.2	6,000	0.00%
2023/10/13	8	172.44	0	0.00	172.00	8	6,119	0.13%
2023/10/12	8	173.31	1	173.00	175.50	7	6,335	0.11%
2023/10/11	16	175.84	8	176.75	172.00	8	6,489	0.12%
2023/10/06	15.1	175.30	15	176.10	176.00	0.1	6,735	0.00%
2023/10/05	50.9	177.46	18	178.56	175.00	32.9	6,810	0.48%
2023/10/04	18.2	179.86	18	180.72	182.00	0.2	6,988	0.00%
2023/10/03	26.2	178.44	2	181.22	176.50	24.2	7,197	0.34%
2023/10/02	1.1	182.55	9	183.66	182.50	-7.9	7,640	-0.10%
2023/09/28	11.1	181.77	10	183.20	181.00	1.1	7,767	0.01%
2023/09/27	12	181.04	7.2	182.15	183.00	4.8	7,818	0.06%
2023/09/26	16.3	182.11	16	180.06	179.00	0.3	7,938	0.00%
2023/09/25	43.4	177.41	26.2	176.20	177.50	17.2	8,099	0.21%
2023/09/22	3.1	180.02	6.1	180.70	181.00	-3.1	8,446	-0.04%
2023/09/21	19.5	182.63	13.1	182.96	181.00	6.4	8,655	0.07%
2023/09/20	14.3	184.52	11.6	185.09	183.00	2.7	8,701	0.03%
2023/09/19	32.4	187.20	29	185.90	187.00	3.4	8,614	0.04%
2023/09/18	83.2	185.05	93.3	186.15	188.00	-10.2	8,476	-0.12%
2023/09/15	49.3	176.80	78.8	178.34	178.50	-29.6	8,215	-0.36%
2023/09/14	3	165.84	34	167.87	167.50	-31	7,911	-0.39%
2023/09/13	10.4	159.87	17.1	160.48	160.50	-6.7	7,851	-0.09%
2023/09/12	22	168.84	23	169.48	165.50	-1	7,792	-0.01%
2023/09/11	19	170.55	23	170.30	170.00	-4	7,726	-0.05%
2023/09/08	5	167.50	7	167.79	166.50	-2	7,673	-0.03%
2023/09/07	29.1	164.91	24.1	164.75	165.50	5	7,677	0.06%
2023/09/06	42.1	169.58	33	170.20	166.00	9.1	7,691	0.12%
2023/09/05	10	164.15	15.6	163.56	165.00	-5.6	7,660	-0.07%
2023/09/04	8	159.68	6.1	158.34	159.00	2	7,600	0.03%
2023/09/01	14	162.07	24.5	160.81	159.00	-10.4	7,583	-0.14%
2023/08/31	12	159.58	11.4	160.26	160.00	0.6	7,547	0.01%
2023/08/30	18.1	158.27	6.3	157.60	157.50	11.7	7,489	0.16%
2023/08/29	17.6	157.48	28.3	157.36	157.00	-10.7	7,445	-0.14%
2023/08/28	12.1	150.70	20.1	148.54	150.00	-8	7,327	-0.11%
2023/08/25	5	140.61	3.7	143.86	144.00	1.3	7,256	0.02%
2023/08/24	8.8	142.12	2	142.75	142.50	6.8	7,278	0.09%
2023/08/23	0	140.50	3.5	142.01	142.00	-3.5	7,413	-0.05%
2023/08/22	8.5	139.51	0	0.00	138.00	8.5	7,463	0.11%
2023/08/21	2	138.50	0	0.00	138.50	2	7,474	0.03%
2023/08/18	7	142.64	5.1	140.61	138.50	1.9	7,510	0.03%
2023/08/17	1	143.00	1	143.50	143.50	0	7,497	0.00%
2023/08/16	8.1	137.99	0.2	138.00	137.00	7.9	7,498	0.11%
2023/08/15	5.1	138.82	0.2	139.21	140.00	4.9	7,496	0.07%
2023/08/14	6.2	136.97	13.1	137.55	139.00	-6.9	7,452	-0.09%
2023/08/11	11.1	144.27	0.3	142.48	143.50	10.8	7,361	0.15%
2023/08/10	7.4	144.74	12	145.50	145.00	-4.6	7,284	-0.06%
2023/08/09	37.3	153.47	7	155.86	151.50	30.3	7,190	0.42%
2023/08/08	46.2	157.77	11.4	158.13	157.00	34.8	7,172	0.48%
2023/08/07	2.4	152.12	88	152.14	153.00	-85.6	7,096	-1.21%
2023/08/04	1	153.00	0.1	152.50	153.00	1	7,112	0.01%
2023/08/02	80.2	152.08	8.2	155.94	151.50	72	7,156	1.01%
2023/08/01	9.1	154.78	20.2	155.89	156.00	-11.1	7,157	-0.16%
2023/07/31	8.7	162.67	11.2	161.69	160.50	-2.5	7,087	-0.04%
2023/07/28	8	165.31	15.2	164.18	165.50	-7.2	7,045	-0.10%
2023/07/27	13	164.19	9.3	163.93	163.50	3.7	7,092	0.05%
2023/07/26	30.3	165.04	18.5	164.77	164.00	11.8	7,021	0.17%
2023/07/25	25.6	163.45	28.2	163.46	164.50	-2.6	6,878	-0.04%
2023/07/24	56.1	158.32	75.9	159.71	158.50	-19.9	6,735	-0.30%
2023/07/21	4.1	146.53	5.1	147.81	149.50	-1	6,458	-0.02%
2023/07/20	13.3	146.69	32.3	146.70	147.50	-19.1	6,443	-0.30%
2023/07/19	86.1	142.83	15.3	142.52	142.50	70.8	6,420	1.10%
2023/07/18	106.4	145.24	9	142.89	141.50	97.3	6,490	1.50%	大買/
2023/07/17	92.3	148.39	34.2	149.17	149.00	58.1	6,392	0.91%
2023/07/14	43	147.13	59.4	146.65	144.00	-16.4	6,242	-0.26%
2023/07/13	41	147.01	52	147.86	144.50	-11	6,123	-0.18%
2023/07/12	16.3	141.44	13.1	142.63	143.00	3.2	5,938	0.05%
2023/07/11	31.1	143.58	15.4	143.13	140.50	15.7	5,853	0.27%
2023/07/10	33.2	146.10	39.5	146.13	146.00	-6.4	5,727	-0.11%
2023/07/07	44.4	142.30	31.9	140.85	144.00	12.6	5,747	0.22%
2023/07/06	20.1	135.65	9.3	135.66	136.50	10.8	5,326	0.20%
2023/07/05	9.3	132.15	8.2	132.41	131.00	1	5,329	0.02%
2023/07/04	5.1	135.29	9.2	135.76	133.50	-4.1	5,304	-0.08%
2023/07/03	29.4	138.46	26.3	138.72	137.50	3.2	5,175	0.06%
2023/06/30	76.4	132.13	100.5	133.14	136.00	-24.1	4,961	-0.49%
2023/06/29	26	124.37	46.9	126.63	129.50	-20.9	4,553	-0.46%
2023/06/28	13.1	116.09	17.8	116.74	118.00	-4.6	4,363	-0.11%
2023/06/27	1	113.50	7	112.64	113.00	-6	4,255	-0.14%
2023/06/26	1	112.50	0.2	112.42	112.50	0.8	4,252	0.02%
2023/06/21	1	112.00	3.1	112.32	112.00	-2.1	4,249	-0.05%
2023/06/20	1.5	112.00	1.4	112.29	112.50	0.1	4,249	0.00%
2023/06/19	1.5	113.00	1	113.49	112.50	0.5	4,251	0.01%
2023/06/16	6.1	113.83	12	113.29	113.00	-5.9	4,261	-0.14%
2023/06/15	12	112.21	3	111.50	113.00	9	4,258	0.21%
2023/06/14	5	108.80	4	109.14	111.00	1	4,242	0.02%
2023/06/13	6.1	110.49	5	109.20	108.50	1.1	4,231	0.03%
2023/06/12	6	114.42	12.3	114.35	112.50	-6.3	4,226	-0.15%
2023/06/09	3.2	116.03	7.1	114.99	116.00	-3.9	4,198	-0.09%
2023/06/08	25	112.42	16	110.97	110.00	9	4,149	0.22%
2023/06/07	3	112.33	2.6	111.81	112.50	0.4	4,176	0.01%
2023/06/06	0	0.00	6.1	109.65	110.00	-6.1	4,162	-0.15%
2023/06/05	1	109.50	2.1	109.78	109.50	-1.1	4,162	-0.03%
2023/06/02	2	111.00	8.3	110.38	110.00	-6.3	4,182	-0.15%
2023/06/01	6	110.67	2.1	109.76	111.00	3.9	4,174	0.09%
2023/05/31	2	108.75	3	109.00	109.00	-1	4,137	-0.02%
2023/05/30	10.1	109.19	23	110.11	109.50	-12.9	4,128	-0.31%
2023/05/29	11.2	108.09	25.2	110.59	109.50	-14	4,073	-0.34%
2023/05/26	4.3	102.02	4.3	102.87	103.00	0.1	3,928	0.00%
2023/05/25	11.2	98.68	6	98.90	98.60	5.2	3,868	0.13%
2023/05/24	6.3	99.00	4	99.08	98.60	2.3	3,857	0.06%
2023/05/23	20.2	102.73	1.5	103.48	101.00	18.6	3,851	0.48%
2023/05/22	3	101.00	19.2	100.62	102.50	-16.2	3,926	-0.41%
2023/05/19	17.4	97.94	9	98.21	98.00	8.4	3,934	0.21%
2023/05/18	4.2	100.21	1	99.90	99.70	3.2	3,932	0.08%
2023/05/17	7	99.87	2	99.60	100.00	5	3,948	0.13%
2023/05/16	11	98.98	15	99.37	98.90	-4	3,959	-0.10%
2023/05/15	15	98.57	5.3	99.13	98.20	9.7	3,957	0.25%
2023/05/12	22.2	99.34	17	99.31	100.00	5.2	3,985	0.13%
2023/05/11	12.4	100.19	21	100.10	100.00	-8.6	3,975	-0.22%
2023/05/10	6.2	104.00	7	104.29	103.50	-0.8	3,949	-0.02%
2023/05/09	17.5	104.72	10	103.55	103.00	7.5	3,939	0.19%
2023/05/08	28	110.11	10.7	110.08	109.00	17.4	3,971	0.44%
2023/05/05	33	115.36	19	114.53	114.00	14	3,883	0.36%
2023/05/04	28	116.03	26	116.90	117.50	2	3,912	0.05%
2023/05/03	26	114.67	16.5	115.43	116.00	9.5	4,009	0.24%
2023/05/02	32	112.86	9	112.45	113.50	23	3,968	0.58%
2023/04/28	2.1	110.00	0	0.00	110.50	2.1	3,980	0.05%
2023/04/27	10	108.85	3	110.17	108.50	7	4,030	0.17%
2023/04/26	4	110.00	7	110.64	111.00	-3	4,020	-0.07%
2023/04/25	10.3	110.88	9	110.44	109.00	1.2	4,004	0.03%
2023/04/24	17.1	112.92	12.1	113.29	113.50	5	3,966	0.13%
2023/04/21	27.4	115.08	19	116.39	115.00	8.4	3,934	0.21%
2023/04/20	24	115.92	33.5	116.97	114.50	-9.5	3,810	-0.25%
2023/04/19	7.2	117.73	25	118.66	115.50	-17.8	3,799	-0.47%
2023/04/18	4.7	115.13	5.8	116.12	114.00	-1.1	3,722	-0.03%
2023/04/17	10.2	115.93	15.4	115.77	115.50	-5.3	3,711	-0.14%
2023/04/14	9.4	112.53	7.5	112.72	112.00	1.9	3,647	0.05%
2023/04/13	52.1	112.54	44.2	112.39	112.50	7.9	3,634	0.22%
2023/04/12	34	104.81	59.3	107.98	112.50	-25.3	3,558	-0.71%
2023/04/11	27.7	103.88	28.9	105.57	106.00	-1.2	3,367	-0.04%
2023/04/10	40.3	105.63	48.3	105.84	105.00	-8	3,443	-0.23%
2023/04/07	9.2	101.42	31.4	100.95	102.50	-22.2	3,296	-0.67%
2023/04/06	1.4	98.10	34.1	97.03	98.00	-32.7	3,247	-1.01%
2023/03/31	2.5	94.51	0	0.00	94.60	2.5	3,358	0.07%
2023/03/30	47.5	92.27	28	91.96	92.40	19.5	3,436	0.57%
2023/03/29	7.3	96.54	0	0.00	93.60	7.3	3,410	0.21%
2023/03/28	5	96.70	6	97.07	96.50	-1	3,430	-0.03%
2023/03/27	1	97.70	8	98.80	97.30	-7	3,450	-0.20%
2023/03/24	4.1	98.89	3	98.63	99.00	1.1	3,489	0.03%
2023/03/23	6	98.97	24.1	98.94	99.00	-18.1	3,527	-0.51%
2023/03/22	22.2	98.46	2	98.85	98.30	20.2	3,549	0.57%
2023/03/21	4.1	98.66	2	98.55	98.50	2.1	3,565	0.06%
2023/03/20	4.5	99.09	3.6	99.88	99.50	0.9	3,563	0.03%
2023/03/17	2.1	96.99	1	97.80	97.60	1.1	3,593	0.03%
2023/03/16	2.5	96.70	5	95.84	96.10	-2.5	3,686	-0.07%
2023/03/15	4.5	98.75	4	98.43	97.90	0.5	3,776	0.01%
2023/03/14	5.1	100.41	6	100.65	99.50	-0.9	3,823	-0.02%
2023/03/13	1.1	101.33	15	101.39	102.00	-14	3,864	-0.36%
2023/03/10	9	99.41	18	99.08	98.50	-9.1	3,921	-0.23%
2023/03/09	12	102.54	4	103.25	102.50	8	3,897	0.21%
2023/03/08	13	105.35	10	105.00	105.00	3	3,900	0.08%
2023/03/07	7.4	104.55	11.6	106.54	107.00	-4.3	3,966	-0.11%
2023/03/06	23.2	102.33	7	102.86	103.00	16.2	3,954	0.41%
2023/03/03	6	103.25	6	102.50	102.50	0	3,964	0.00%
2023/03/02	9.2	102.79	6	102.75	102.50	3.2	3,986	0.08%
2023/03/01	3	104.17	8	104.94	104.50	-5	4,002	-0.12%
2023/02/24	4.4	104.24	7.3	104.36	104.00	-2.9	4,103	-0.07%
2023/02/23	7.3	105.52	2.6	106.12	106.50	4.7	4,187	0.11%
2023/02/22	8.1	106.06	8.5	105.56	106.00	-0.4	4,189	-0.01%
2023/02/21	22.4	107.74	27	105.00	105.50	-4.6	4,176	-0.11%
2023/02/20	6	105.00	21.3	106.03	106.50	-15.3	4,187	-0.36%
2023/02/17	6.1	101.58	10.1	102.10	102.50	-4	4,128	-0.10%
2023/02/16	7.1	99.71	3.1	99.28	99.00	4	4,124	0.10%
2023/02/15	9.3	100.33	8	99.91	100.00	1.3	4,121	0.03%
2023/02/14	8.1	98.44	2	98.65	99.00	6.1	4,113	0.15%
2023/02/13	4	97.22	3	96.93	96.90	1	4,129	0.02%
2023/02/10	7	97.05	6.6	97.62	97.30	0.4	4,152	0.01%
2023/02/09	5.1	98.36	4	98.60	97.70	1.1	4,117	0.03%
2023/02/08	9	99.21	15	98.57	98.40	-6	4,093	-0.15%
2023/02/07	9	99.94	9	99.79	99.50	0	4,073	0.00%
2023/02/06	18.9	101.15	6	101.93	99.60	12.9	4,063	0.32%
2023/02/03	10	105.14	4	104.25	105.00	6	3,971	0.15%
2023/02/02	5.1	105.09	4.2	105.87	105.50	0.9	4,028	0.02%
2023/02/01	32.3	105.10	41.9	105.02	105.00	-9.5	3,987	-0.24%
2023/01/31	10	98.65	10.4	98.83	99.10	-0.4	3,898	-0.01%
2023/01/30	4	96.75	19.5	95.96	95.80	-15.5	3,893	-0.40%
2023/01/17	14.2	94.69	14.2	95.02	95.00	0.1	4,001	0.00%
2023/01/16	3.1	92.30	3	92.40	92.90	0.1	4,039	0.00%
2023/01/13	5.1	92.90	6	91.98	91.70	-0.9	4,093	-0.02%
2023/01/12	3	93.97	3.2	93.44	92.60	-0.2	4,140	0.00%
2023/01/11	12.4	93.70	29.1	94.10	93.30	-16.7	4,190	-0.40%
2023/01/10	32.1	93.64	19.2	93.76	93.30	12.9	4,159	0.31%
2023/01/09	18	92.39	41.4	91.95	93.30	-23.4	4,100	-0.57%
2023/01/06	11	90.26	22.4	90.02	89.80	-11.4	4,022	-0.28%
2023/01/05	11.1	90.17	2	89.90	89.50	9.1	4,011	0.23%
2023/01/04	16.2	91.78	22.2	91.83	91.70	-6	3,978	-0.15%
2023/01/03	3	90.08	6.1	91.03	90.90	-3.1	3,951	-0.08%
2022/12/30	5.4	90.39	3	89.77	88.60	2.4	3,912	0.06%
2022/12/29	14	90.86	8.1	90.61	90.80	5.9	3,854	0.15%
2022/12/28	23.1	91.40	36.5	91.57	91.90	-13.5	3,763	-0.36%
2022/12/27	6	87.38	5	87.58	88.00	1	3,626	0.03%
2022/12/26	20.4	86.94	33	86.62	86.20	-12.6	3,627	-0.35%
2022/12/23	47.1	90.57	20	89.21	88.90	27.1	3,619	0.75%
2022/12/22	10.2	89.05	15.1	89.44	90.00	-5	3,537	-0.14%
2022/12/21	7.1	83.92	2	85.95	83.70	5.1	3,507	0.15%
2022/12/20	57.1	82.32	79.3	82.17	81.70	-22.2	3,520	-0.63%
2022/12/19	9.1	85.97	0.2	87.45	85.50	8.9	3,524	0.25%
2022/12/16	7.7	88.87	4	88.93	87.70	3.7	3,573	0.10%
2022/12/15	9	91.38	11	91.15	90.90	-2	3,556	-0.06%
2022/12/14	2.2	90.07	12	89.02	90.30	-9.8	3,528	-0.28%
2022/12/13	3	88.53	5	88.60	87.80	-2	3,500	-0.06%
2022/12/12	2	87.45	4	87.66	88.30	-2	3,484	-0.06%
2022/12/09	49	89.68	3	89.57	88.50	46	3,476	1.32%
2022/12/08	24	89.18	57	89.18	90.00	-33	3,421	-0.97%
2022/12/07	64	87.69	2	89.00	85.90	62	3,324	1.87%
2022/12/06	59	90.47	25.5	90.53	90.20	33.5	3,217	1.04%
2022/12/05	14.4	89.41	13	89.18	88.80	1.4	3,152	0.04%
2022/12/02	12	87.62	49.2	88.60	88.70	-37.2	3,095	-1.20%
2022/12/01	13	84.92	13.1	84.39	85.70	-0.1	3,011	0.00%
2022/11/30	18	84.30	7	84.33	85.00	11	2,989	0.37%
2022/11/29	15	84.49	32.3	84.50	85.10	-17.3	2,969	-0.58%
2022/11/28	4	81.10	20.3	81.94	82.50	-16.3	2,896	-0.56%
2022/11/25	20.1	81.31	4	82.15	80.50	16.1	2,882	0.56%
2022/11/24	11	81.15	7	82.27	82.50	4	2,859	0.14%
2022/11/23	18.3	82.82	2.3	82.25	82.10	16	2,838	0.56%
2022/11/22	58.6	83.52	16.3	84.68	82.90	42.3	2,816	1.50%
2022/11/21	17.3	85.13	55.6	85.13	86.30	-38.3	2,738	-1.40%
2022/11/18	9.1	80.76	4	79.95	79.50	5.1	2,648	0.19%
2022/11/17	0.1	82.04	4	82.20	82.00	-3.9	2,654	-0.15%
2022/11/16	53	82.23	11	80.75	81.90	42	2,656	1.58%
2022/11/15	25	82.21	5.1	82.16	81.80	20	2,614	0.76%
2022/11/14	1	79.90	12.1	81.20	81.70	-11.1	2,645	-0.42%
2022/11/11	6.1	78.98	2.1	79.01	78.50	4	2,801	0.14%
2022/11/10	2.1	79.08	5.1	79.95	79.60	-3	3,002	-0.10%
2022/11/09	8.1	78.58	5	79.28	78.30	3.1	3,016	0.10%
2022/11/08	1	80.40	5.5	80.43	80.20	-4.5	2,979	-0.15%
2022/11/07	2	78.90	3	78.90	79.40	-1	2,957	-0.03%
2022/11/04	1	77.60	0	0.00	78.50	1	2,964	0.03%
2022/11/03	2	79.10	0	0.00	78.40	2	2,957	0.07%
2022/11/02	1	78.90	3	78.58	78.70	-2	2,941	-0.07%
2022/11/01	2	78.15	4	78.43	78.90	-2	2,928	-0.07%
2022/10/31	19	78.94	10	78.08	77.00	9	2,895	0.31%
2022/10/28	3	80.93	9	81.07	80.80	-6	2,838	-0.21%
2022/10/27	6	79.73	7.2	79.66	81.20	-1.2	2,823	-0.04%
2022/10/26	1.5	78.53	4	79.38	80.00	-2.5	2,780	-0.09%
2022/10/25	52	79.06	18.2	79.09	80.00	33.8	2,724	1.24%
2022/10/24	9	77.09	10.1	77.20	78.10	-1.1	2,582	-0.04%
2022/10/21	6.3	72.44	12.1	72.88	73.60	-5.8	2,496	-0.23%
2022/10/20	11.1	70.15	4	70.40	71.60	7.1	2,421	0.29%
2022/10/19	19	69.91	20.8	70.61	70.40	-1.8	2,376	-0.07%
2022/10/18	0	65.80	2.5	66.00	66.30	-2.5	2,337	-0.11%
2022/10/17	3	63.83	53	64.54	64.80	-50	2,358	-2.12%
2022/10/14	0	0.00	1	66.00	65.40	-1	2,359	-0.04%
2022/10/13	15.1	64.19	9.1	63.83	63.40	5.9	2,375	0.25%
2022/10/12	0	65.50	0	0.00	65.30	0	2,390	0.00%
2022/10/11	6	65.65	1.2	66.97	66.80	4.8	2,416	0.20%
2022/10/07	4	66.15	1	66.00	66.00	3	2,409	0.12%
2022/10/06	7	65.97	7.2	66.06	66.00	-0.2	2,469	-0.01%
2022/10/05	3	66.47	2	66.25	66.20	1	2,505	0.04%
2022/10/04	1.1	64.56	0	64.20	65.40	1.1	2,561	0.04%
2022/10/03	1.1	62.95	1.2	62.97	63.60	0	2,546	0.00%
2022/09/30	0	62.90	7.8	60.74	62.80	-7.8	2,559	-0.31%
2022/09/29	5.2	63.39	3.4	62.53	62.10	1.9	2,542	0.07%
2022/09/28	5.3	63.72	39.5	62.83	63.00	-34.2	2,539	-1.35%
2022/09/27	62.1	66.07	8.1	66.12	66.80	53.9	2,548	2.12%
2022/09/26	3	67.85	220.1	66.59	66.40	-217.1	2,544	-8.53%	大賣/鉅額交易
2022/09/23	46.2	74.07	17	73.11	70.40	29.2	2,556	1.14%
2022/09/22	12.5	76.71	2	76.20	76.20	10.5	2,561	0.41%
2022/09/21	8.1	79.49	10	79.16	78.30	-1.9	2,574	-0.07%
2022/09/20	0.1	78.70	1	78.10	77.90	-0.9	2,636	-0.03%
2022/09/19	7.1	82.21	5	81.02	80.80	2.1	2,673	0.08%
2022/09/16	6	83.48	10	82.60	81.90	-4	2,731	-0.15%
2022/09/15	0	83.34	1	83.50	82.80	-1	2,743	-0.04%
2022/09/14	12.1	82.39	5	82.60	82.50	7.1	2,775	0.25%
2022/09/13	2	83.25	2	84.10	83.50	0	2,794	0.00%
2022/09/12	11	81.89	13.1	83.34	83.70	-2.1	2,837	-0.07%
2022/09/08	0	0.00	2	83.15	83.20	-2	2,926	-0.07%
2022/09/07	6.1	81.07	7	80.64	80.50	-0.9	2,967	-0.03%
2022/09/06	7.4	82.72	36	82.12	82.00	-28.6	3,156	-0.91%
2022/09/05	3.2	83.86	5	83.60	83.00	-1.9	3,182	-0.06%
2022/09/02	31.3	85.28	0.1	84.60	84.60	31.2	3,185	0.98%
2022/09/01	1.3	85.94	2	85.85	85.30	-0.7	3,198	-0.02%
2022/08/31	2.2	87.11	3.7	87.09	87.30	-1.5	3,214	-0.05%
2022/08/30	2	86.40	2	85.75	86.50	0	3,228	0.00%
2022/08/29	2	83.21	11	85.19	85.40	-9	3,241	-0.28%
2022/08/26	0.2	87.00	1	86.20	86.10	-0.8	3,237	-0.03%
2022/08/25	7.2	87.76	5	87.70	87.70	2.2	3,223	0.07%
2022/08/24	5	87.62	3.1	88.08	88.20	1.9	3,225	0.06%
2022/08/23	2	86.90	4.1	86.75	86.60	-2.1	3,215	-0.07%
2022/08/22	4	85.60	4	85.33	86.20	0	3,253	0.00%
2022/08/19	13.2	85.59	11.1	85.29	86.50	2.1	3,243	0.06%
2022/08/18	53.2	83.74	40.3	84.25	83.90	12.9	3,198	0.40%
2022/08/17	175.2	91.66	221	89.16	88.00	-45.8	3,013	-1.52%	大買/大賣/
2022/08/16	14.3	98.89	11	99.01	97.70	3.3	2,843	0.11%
2022/08/15	6	100.50	3	100.67	101.00	3	2,818	0.11%
2022/08/12	2	99.05	7	100.00	100.00	-5	2,906	-0.17%
2022/08/11	8	99.11	23	99.24	99.10	-15	2,927	-0.51%
2022/08/10	0.2	101.57	0	0.00	101.00	0.2	2,940	0.01%
2022/08/09	0	0.00	6	101.00	101.00	-6	2,968	-0.20%
2022/08/08	6	99.70	6	99.92	100.00	0	3,027	0.00%
2022/08/05	10	98.40	6.7	98.70	98.90	3.3	3,159	0.10%
2022/08/04	12.1	97.79	12.3	97.29	97.20	-0.2	3,186	-0.01%
2022/08/03	0.1	98.90	1	99.90	99.90	-1	3,194	-0.03%
2022/08/02	9.1	99.39	0.8	99.13	98.90	8.3	3,214	0.26%
2022/08/01	5	101.50	8	103.75	101.50	-3	3,236	-0.09%
2022/07/29	1.1	101.50	0	0.00	102.00	1.1	3,250	0.03%
2022/07/28	2.1	101.94	7	101.64	100.50	-4.9	3,278	-0.15%
2022/07/27	0.2	100.43	1	100.50	101.00	-0.8	3,344	-0.02%
2022/07/26	3	101.97	21	100.24	99.40	-18	3,399	-0.53%
2022/07/25	3	100.67	15	100.08	100.00	-12	3,457	-0.35%
2022/07/22	17	98.99	2	99.34	98.00	15	3,576	0.42%
2022/07/21	4.3	97.73	7	96.81	97.80	-2.7	3,745	-0.07%
2022/07/20	5	97.78	2	98.00	97.40	3	4,535	0.07%
2022/07/19	8.1	97.15	6.2	97.11	97.40	1.9	4,609	0.04%
2022/07/18	16.1	92.93	22.2	93.94	94.50	-6.1	4,654	-0.13%
2022/07/15	6.3	94.63	1	95.10	94.40	5.3	4,720	0.11%
2022/07/14	14.7	95.83	22	94.40	96.30	-7.3	4,833	-0.15%
2022/07/13	16.1	98.55	2	98.66	96.40	14.1	4,957	0.28%
2022/07/12	20.4	99.29	10	98.27	98.00	10.4	5,311	0.20%
2022/07/11	9	104.61	6	105.08	104.50	3	5,795	0.05%
2022/07/08	9.2	104.73	11	105.45	105.00	-1.8	6,030	-0.03%
2022/07/07	9	106.11	6.2	106.80	106.00	2.8	6,067	0.05%
2022/07/06	20	110.43	30.4	107.68	106.50	-10.4	6,132	-0.17%
2022/07/05	70	113.21	60.6	112.80	112.50	9.4	6,141	0.15%
2022/07/04	30	109.20	21.5	110.40	112.50	8.5	6,096	0.14%
2022/07/01	25	111.64	62	110.77	109.00	-37	6,082	-0.61%
2022/06/30	16	112.13	29.1	112.29	110.50	-13.1	6,034	-0.22%
2022/06/29	4	110.25	19.1	110.03	110.50	-15	6,062	-0.25%
2022/06/28	14	109.43	20.1	109.20	108.50	-6	6,091	-0.10%
2022/06/27	32	107.84	15.7	107.47	108.00	16.3	6,062	0.27%
2022/06/24	12	105.13	27.1	105.88	107.50	-15.1	6,191	-0.24%
2022/06/23	28.1	100.82	18.4	99.90	101.50	9.7	6,235	0.16%
2022/06/22	119.1	100.98	146	100.61	99.70	-26.9	6,360	-0.42%	大買/大賣/
2022/06/21	35.4	99.81	40.2	100.80	101.00	-4.8	6,577	-0.07%
2022/06/20	34.7	99.62	41	100.11	99.80	-6.3	6,562	-0.10%
2022/06/17	12.2	100.45	10.4	100.13	101.00	1.8	6,524	0.03%
2022/06/16	7.2	106.35	1	107.51	105.50	6.2	6,414	0.10%
2022/06/15	77.1	111.01	72	110.54	108.00	5	6,386	0.08%
2022/06/14	7.3	108.32	6	108.84	110.00	1.3	6,176	0.02%
2022/06/13	2.2	112.77	2	112.50	112.00	0.2	6,137	0.00%
2022/06/10	3	114.00	12	113.63	113.50	-9	6,130	-0.15%
2022/06/09	13.1	114.09	10	114.60	114.50	3.1	6,112	0.05%
2022/06/08	15	114.03	12	113.42	113.50	3	6,089	0.05%
2022/06/07	2	112.51	3	113.00	114.00	-1	6,089	-0.02%
2022/06/06	5.4	112.81	2	113.25	113.00	3.4	6,101	0.05%
2022/06/02	10.1	113.30	8	112.81	112.50	2.1	6,122	0.03%
2022/06/01	8.3	114.59	5	114.40	114.00	3.3	6,132	0.05%
2022/05/31	9.3	115.02	4	115.88	116.00	5.3	6,126	0.09%
2022/05/30	16.4	116.86	22	117.16	116.50	-5.6	6,120	-0.09%
2022/05/27	2.1	113.02	1	113.50	113.00	1.1	6,065	0.02%
2022/05/26	85.3	113.13	83	112.86	112.50	2.3	6,065	0.04%
2022/05/25	1.2	115.09	0	0.00	115.00	1.2	6,042	0.02%
2022/05/24	32.2	116.67	23	115.48	114.50	9.2	6,028	0.15%
2022/05/23	0.1	120.00	2.2	119.48	119.50	-2.2	5,968	-0.04%
2022/05/20	19.1	120.93	13.1	120.87	117.50	6	5,961	0.10%
2022/05/19	3.1	118.63	2	118.00	119.00	1.1	5,901	0.02%
2022/05/18	3	120.33	1	120.00	120.00	2	5,866	0.03%
2022/05/17	12.1	118.12	4	119.00	118.50	8.1	5,839	0.14%
2022/05/16	22	116.50	21	117.64	118.50	1	5,809	0.02%
2022/05/13	21	118.21	30.5	118.51	116.00	-9.4	5,750	-0.16%
2022/05/12	23	114.65	25.1	112.81	112.00	-2	5,612	-0.04%
2022/05/11	27.2	116.91	25	116.18	115.50	2.2	5,588	0.04%
2022/05/10	10	117.00	15	116.17	117.50	-5	5,551	-0.09%
2022/05/09	31.3	116.81	18	117.33	116.00	13.3	5,528	0.24%
2022/05/06	35.1	120.80	22	121.55	119.50	13.1	5,498	0.24%
2022/05/05	5	123.00	2.2	123.45	122.00	2.8	5,479	0.05%
2022/05/04	43.3	121.71	41.3	120.65	120.50	1.9	5,462	0.04%
2022/05/03	27.2	124.19	11	124.09	123.50	16.2	5,418	0.30%
2022/04/29	22	126.91	39.1	127.32	127.50	-17.1	5,388	-0.32%
2022/04/28	71.1	129.57	50	128.36	125.00	21.1	5,336	0.40%
2022/04/27	55	130.72	38.1	131.27	134.00	16.9	5,177	0.33%
2022/04/26	172	133.57	191.2	134.28	133.50	-19.2	5,001	-0.38%	大買/大賣/
2022/04/25	15.2	127.53	17.1	125.77	127.50	-1.9	4,210	-0.05%
2022/04/22	21	128.93	10.7	128.43	128.50	10.3	4,124	0.25%
2022/04/21	24.7	130.04	16.1	128.78	127.50	8.7	4,080	0.21%
2022/04/20	31.2	131.32	25.2	130.52	131.00	6	4,037	0.15%
2022/04/19	38.1	132.41	61	133.54	133.50	-22.9	3,920	-0.58%
2022/04/18	74.6	132.17	73.6	132.51	132.50	1	3,801	0.03%
2022/04/15	101.1	131.09	132.7	130.71	130.50	-31.6	3,517	-0.90%	大買/大賣/
2022/04/14	51.2	122.60	57	122.25	124.00	-5.8	3,058	-0.19%
2022/04/13	10	118.10	4.2	118.60	117.50	5.9	2,849	0.21%
2022/04/12	18.2	117.61	11.1	118.18	118.50	7.1	2,793	0.25%
2022/04/11	10	116.05	9.7	116.23	115.00	0.3	2,716	0.01%
2022/04/08	0.2	114.64	19.1	115.58	116.50	-18.8	2,684	-0.70%
2022/04/07	32.2	112.04	2	112.00	112.00	30.2	2,655	1.14%
2022/04/06	10.3	114.87	3.1	115.98	115.00	7.2	2,628	0.27%
2022/04/01	12	113.79	21.1	115.31	115.50	-9.1	2,591	-0.35%
2022/03/31	60.9	112.85	11	113.05	111.00	49.9	2,490	2.00%
2022/03/30	30.6	112.68	9	113.11	112.50	21.6	2,432	0.89%
2022/03/29	101.7	114.48	19	114.37	113.50	82.7	2,388	3.46%	大買/
2022/03/28	5.2	116.97	8.3	117.93	121.50	-3.2	2,230	-0.14%
2022/03/25	12.3	119.52	22	118.80	119.00	-9.7	2,145	-0.45%
2022/03/24	15.2	117.24	55.4	118.06	119.50	-40.1	2,259	-1.78%
2022/03/23	10.1	111.50	4.1	112.11	111.50	6	2,226	0.27%
2022/03/22	1	111.00	3	111.33	112.00	-2	2,223	-0.09%
2022/03/21	3	109.50	0	0.00	109.50	3	2,209	0.14%
2022/03/18	0	0.00	3	109.50	109.00	-3	2,212	-0.14%
2022/03/17	0	0.00	3	107.50	107.50	-3	2,193	-0.14%
2022/03/16	3.1	105.84	1	106.00	106.50	2.1	2,207	0.09%
2022/03/15	1.2	106.46	0	0.00	105.50	1.2	2,207	0.05%
2022/03/14	0	107.00	2.1	107.00	107.50	-2.1	2,210	-0.10%
2022/03/11	1.1	105.56	2	106.50	106.50	-0.9	2,213	-0.04%
2022/03/10	14.2	106.43	52	106.00	106.50	-37.8	2,216	-1.71%
2022/03/09	4.4	105.42	102.4	105.01	105.50	-97.9	2,212	-4.43%	大賣/
2022/03/08	11.2	106.19	1	108.00	105.00	10.2	2,187	0.47%
2022/03/07	6	108.67	0	0.00	108.00	6	2,158	0.28%
2022/03/03	2	113.50	1.2	113.13	114.00	0.9	2,133	0.04%
2022/03/02	0	0.00	2	113.25	112.50	-2	2,126	-0.09%
2022/03/01	0	112.00	2	111.50	111.50	-2	2,128	-0.09%
2022/02/25	0.1	109.00	1	109.50	108.50	-0.9	2,217	-0.04%
2022/02/24	26.7	109.57	1	110.91	108.50	25.6	2,224	1.15%
2022/02/23	0	111.71	0.2	111.50	111.50	-0.2	2,224	-0.01%
2022/02/22	3	111.50	2	112.00	111.50	1	2,257	0.04%
2022/02/21	6.1	113.83	4.3	114.16	113.50	1.7	2,253	0.08%
2022/02/18	0	111.50	0.4	111.00	111.50	-0.3	2,228	-0.02%
2022/02/17	3	110.83	3	110.83	110.50	0	2,241	0.00%
2022/02/16	1	110.01	1	110.00	109.50	0	2,266	0.00%
2022/02/15	5	109.20	15	109.00	108.50	-10	2,287	-0.44%
2022/02/14	0.1	110.00	0	0.00	110.00	0.1	2,309	0.00%
2022/02/11	3	111.83	1	112.00	111.50	2	2,342	0.09%
2022/02/10	0	111.50	1.1	111.99	112.00	-1.1	2,366	-0.05%
2022/02/09	1	110.50	0.1	112.00	110.50	0.9	2,447	0.04%
2022/02/08	3	110.50	1.1	111.50	110.50	1.9	2,457	0.08%
2022/02/07	2.4	109.12	4	109.25	110.00	-1.6	2,461	-0.07%
2022/01/26	17.3	105.51	21	105.52	106.00	-3.7	2,482	-0.15%
2022/01/25	20.8	105.92	48	105.91	105.50	-27.2	2,498	-1.09%
2022/01/24	6.1	108.76	2	109.00	109.00	4.1	2,524	0.16%
2022/01/21	1	112.01	1	112.50	111.00	0	2,549	0.00%
2022/01/20	1	113.00	1	114.00	113.50	0	2,657	0.00%
2022/01/19	5.1	113.19	2	113.00	112.50	3.1	2,676	0.12%
2022/01/18	0	0.00	2	116.50	115.50	-2	2,674	-0.07%
2022/01/17	11	114.00	8	114.06	114.00	3	2,671	0.11%
2022/01/14	17	115.32	15	114.57	115.00	2	2,695	0.07%
2022/01/13	6	117.33	8.1	118.29	116.00	-2.1	2,717	-0.08%
2022/01/12	22	115.25	24	115.79	116.00	-2	2,715	-0.07%
2022/01/11	16	116.62	16.3	116.81	116.50	-0.3	2,728	-0.01%
2022/01/10	18.2	118.49	33.2	119.27	121.00	-15	2,728	-0.55%
2022/01/07	31.2	116.41	44.2	116.52	116.50	-13	2,746	-0.47%
2022/01/06	0.2	114.00	5	114.20	114.50	-4.8	2,795	-0.17%
2022/01/05	5.1	113.40	2	113.00	112.00	3.1	2,868	0.11%
2022/01/04	1.1	113.44	1	112.50	113.00	0.1	2,989	0.00%
2022/01/03	4.2	113.53	8	113.19	114.00	-3.8	3,122	-0.12%
2021/12/30	1.1	111.05	1	110.50	110.50	0.1	3,396	0.00%
2021/12/29	8.9	110.11	4.3	110.85	111.00	4.6	4,067	0.11%
2021/12/28	5.2	110.10	2	109.50	110.50	3.2	4,345	0.07%
2021/12/27	5	110.10	6	110.00	110.50	-1	4,786	-0.02%
2021/12/24	1	111.50	0	0.00	110.50	1	5,362	0.02%
2021/12/23	2	111.50	3	111.83	111.50	-1	5,554	-0.02%
2021/12/22	4.1	112.40	7	112.79	112.00	-2.9	5,612	-0.05%
2021/12/21	12	112.88	5.1	113.51	114.00	6.9	5,597	0.12%
2021/12/20	85.4	118.44	57.6	116.62	114.00	27.8	5,569	0.50%
2021/12/17	37.8	115.78	49.2	116.41	116.50	-11.3	5,313	-0.21%
2021/12/16	1	110.50	12	109.58	111.00	-11	5,099	-0.22%
2021/12/15	2	108.51	18	108.81	109.00	-16	5,101	-0.31%
2021/12/14	3.1	109.04	1	109.00	108.50	2	5,104	0.04%
2021/12/13	1	109.50	13	108.88	110.00	-12	5,102	-0.24%
2021/12/10	25.1	108.28	16	108.75	108.50	9.1	5,104	0.18%
2021/12/09	5.1	110.10	4	110.00	110.00	1.1	5,102	0.02%
2021/12/08	4.1	110.53	3	112.00	110.50	1.1	5,113	0.02%
2021/12/07	6	110.67	12	111.00	111.00	-6	5,148	-0.12%
2021/12/06	13.1	110.77	13	111.12	110.50	0.1	5,157	0.00%
2021/12/03	13	112.04	17	112.06	110.50	-4	5,182	-0.08%
2021/12/02	9	110.78	10	111.60	110.00	-1	5,170	-0.02%
2021/12/01	14	111.25	16	111.53	112.00	-2	5,183	-0.04%
2021/11/30	13	110.00	16	109.84	112.00	-3	5,196	-0.06%
2021/11/29	24.1	108.75	35	107.87	109.00	-10.9	5,193	-0.21%
2021/11/26	30.1	111.55	32	111.64	110.00	-1.9	5,190	-0.04%
2021/11/25	7	112.00	10	112.10	111.50	-3	5,200	-0.06%
2021/11/24	19.1	113.82	26.2	115.23	112.00	-7.1	5,212	-0.14%
2021/11/23	5.1	110.90	2.4	111.63	111.00	2.7	5,118	0.05%
2021/11/22	5.5	110.68	5	110.80	109.50	0.5	5,143	0.01%
2021/11/19	0.4	111.61	3	111.83	111.50	-2.6	5,154	-0.05%
2021/11/18	1.1	108.42	3	108.17	109.00	-1.9	5,126	-0.04%
2021/11/17	9.2	108.22	7	108.00	107.50	2.2	5,138	0.04%
2021/11/16	2	109.25	5.5	109.65	108.50	-3.5	5,148	-0.07%
2021/11/15	11.3	108.78	2	109.50	109.00	9.3	5,155	0.18%
2021/11/12	10.5	111.26	5	111.00	111.00	5.5	5,142	0.11%
2021/11/11	12.2	112.46	13	112.58	112.50	-0.9	5,132	-0.02%
2021/11/10	21	115.05	14	115.07	114.00	7	5,123	0.14%
2021/11/09	20.9	113.86	15	114.27	114.50	5.9	5,111	0.11%
2021/11/08	32.1	114.75	35	115.03	114.00	-2.9	5,101	-0.06%
2021/11/05	21.1	109.91	22	110.11	110.50	-0.9	5,044	-0.02%
2021/11/04	3.1	111.51	0.1	112.00	110.50	3	5,066	0.06%
2021/11/03	1	113.00	3	113.67	112.00	-2	5,088	-0.04%
2021/11/02	35.1	112.66	29.1	112.88	111.50	6.1	5,088	0.12%
2021/11/01	11	116.14	17	116.35	115.00	-6	5,076	-0.12%
2021/10/29	19.1	113.14	17	112.76	113.00	2.1	5,063	0.04%
2021/10/28	12	113.63	120.1	115.82	114.00	-108.1	5,017	-2.15%	大賣/鉅額交易
2021/10/27	2.1	107.55	5.2	108.59	109.00	-3.1	4,896	-0.06%
2021/10/26	0.1	106.50	4.2	106.98	106.00	-4.1	4,881	-0.08%
2021/10/25	1.2	104.67	5	105.80	105.50	-3.8	4,873	-0.08%
2021/10/22	7.4	106.00	6	105.83	105.50	1.4	4,896	0.03%
2021/10/21	12	107.33	8	107.50	108.00	4	4,909	0.08%
2021/10/20	16.5	107.12	9	107.39	106.50	7.5	4,874	0.15%
2021/10/19	4.1	107.63	2	108.75	108.00	2.1	4,845	0.04%
2021/10/18	24.2	108.46	23	107.59	107.50	1.2	4,837	0.02%
2021/10/15	38.3	109.01	19	109.76	110.50	19.3	4,826	0.40%
2021/10/14	64.3	113.21	33	113.29	111.50	31.3	4,733	0.66%
2021/10/13	37	115.45	32.1	116.24	118.00	4.9	4,607	0.11%
2021/10/12	92.1	117.13	18.1	119.34	113.00	74.1	4,523	1.64%
2021/10/08	48	122.38	37	121.66	121.00	11	4,420	0.25%
2021/10/07	60	120.09	66	120.02	123.50	-6	4,316	-0.14%
2021/10/06	179.1	127.99	171.8	126.67	122.00	7.3	4,053	0.18%	大買/大賣/
2021/10/05	69.3	118.83	65.2	118.17	123.50	4.1	3,406	0.12%
2021/10/04	95.2	119.04	112.1	119.33	121.50	-17	3,164	-0.54%	大賣/
2021/10/01	222.2	118.54	206.6	118.33	113.00	15.6	2,791	0.56%	大買/大賣/
2021/09/30	46.6	113.33	67.2	115.24	116.50	-20.6	2,257	-0.91%
2021/09/29	15.1	107.20	6	106.50	106.00	9.1	2,115	0.43%
2021/09/28	3.2	102.93	1	103.50	103.50	2.2	2,203	0.10%
2021/09/27	0.2	105.00	20	103.00	103.00	-19.9	2,268	-0.87%
2021/09/24	10.3	102.54	16	102.72	102.50	-5.7	2,382	-0.24%
2021/09/23	3.2	102.57	0	0.00	102.00	3.2	2,481	0.13%
2021/09/22	1.2	102.25	3.1	101.70	102.50	-1.9	2,597	-0.07%
2021/09/17	3.1	103.36	2.1	103.53	103.50	0.9	2,701	0.03%
2021/09/16	8.1	103.95	7.3	103.84	104.00	0.8	2,764	0.03%
2021/09/15	3.1	105.19	1	105.50	104.50	2.1	2,857	0.07%
2021/09/14	2	106.00	0	0.00	105.00	2	3,029	0.07%
2021/09/13	8	109.75	5	108.50	108.00	3	3,427	0.09%
2021/09/10	8.3	109.89	11	110.14	109.50	-2.7	3,531	-0.08%
2021/09/09	0.1	106.22	2	106.00	106.50	-1.9	3,588	-0.05%
2021/09/08	41.5	103.79	35	103.57	103.00	6.5	3,798	0.17%
2021/09/07	1.1	107.46	0.4	108.10	107.00	0.7	4,045	0.02%
2021/09/06	5.2	107.32	0	0.00	106.50	5.2	4,273	0.12%
2021/09/03	12.2	109.50	6	109.00	108.50	6.2	4,632	0.13%
2021/09/02	20	110.65	14	110.86	110.50	6	4,879	0.12%
2021/09/01	6.2	111.25	4	111.00	111.00	2.2	5,140	0.04%
2021/08/31	2	112.01	1	111.00	112.00	1	5,146	0.02%
2021/08/30	4	111.63	2	111.75	112.00	2	5,221	0.04%
2021/08/27	1.3	113.10	1	114.00	113.00	0.3	5,559	0.00%
2021/08/26	9.7	117.31	7	116.43	115.00	2.7	5,594	0.05%
2021/08/25	0.4	113.74	5	113.20	114.50	-4.6	5,636	-0.08%
2021/08/24	2.1	109.12	3	110.00	110.50	-0.9	5,669	-0.02%
2021/08/23	8.3	109.04	4	109.00	109.50	4.3	5,800	0.07%
2021/08/20	15.3	107.82	11	108.73	108.50	4.3	5,868	0.07%
2021/08/19	26.1	111.48	15.4	110.36	110.00	10.7	5,888	0.18%
2021/08/18	7.2	111.81	8	112.88	115.00	-0.9	5,895	-0.01%
2021/08/17	4.1	113.15	3	113.33	112.50	1.1	5,908	0.02%
2021/08/16	8	113.69	6	115.50	113.00	2	5,915	0.03%
2021/08/13	4.2	114.53	1	114.00	116.00	3.2	5,921	0.05%
2021/08/12	0.5	114.61	1	114.50	115.00	-0.5	5,937	-0.01%
2021/08/11	6	115.33	6.2	115.65	114.50	-0.2	5,995	0.00%
2021/08/10	7	117.07	4.1	116.39	115.50	2.9	6,044	0.05%
2021/08/09	6.2	118.14	4	120.50	119.50	2.2	6,130	0.04%
2021/08/06	4.1	117.62	4	120.00	116.50	0.1	6,187	0.00%
2021/08/05	6.3	118.70	1	118.00	119.00	5.3	6,271	0.08%
2021/08/04	12	119.29	3.7	119.54	118.50	8.3	6,460	0.13%
2021/08/03	6	123.58	3.1	122.52	122.50	2.9	6,669	0.04%
2021/08/02	2.2	122.85	2	123.02	124.00	0.2	6,996	0.00%
2021/07/30	2.1	122.76	10	121.85	121.50	-8	7,098	-0.11%
2021/07/29	2.1	123.00	3	122.50	122.00	-0.9	7,252	-0.01%
2021/07/28	12.1	121.77	2	120.98	123.00	10.1	7,292	0.14%
2021/07/27	28.3	122.57	22.8	123.29	121.00	5.4	7,352	0.07%
2021/07/26	4.2	126.99	1.3	125.70	125.00	2.9	7,485	0.04%
2021/07/23	5.2	127.30	6.1	127.33	126.50	-0.9	7,531	-0.01%
2021/07/22	2	127.00	2.1	128.45	126.50	-0.1	7,517	0.00%
2021/07/21	9.8	131.01	5.2	131.26	127.50	4.6	7,536	0.06%
2021/07/20	6.1	129.93	2.2	131.00	129.00	3.9	7,521	0.05%
2021/07/19	6	130.17	10.1	129.51	129.50	-4.1	7,501	-0.05%
2021/07/16	16.2	129.18	0.5	129.04	128.00	15.7	7,575	0.21%
2021/07/15	3.1	130.15	9	129.39	131.00	-5.9	7,606	-0.08%
2021/07/14	8.1	125.31	10	124.80	126.50	-1.9	7,680	-0.02%
2021/07/13	19.1	128.02	9.3	128.18	126.00	9.8	7,810	0.13%
2021/07/12	3.8	129.97	5.2	130.37	129.00	-1.4	7,844	-0.02%
2021/07/09	7.3	130.51	3.1	129.35	129.00	4.3	7,879	0.05%
2021/07/08	10.9	130.85	17.1	132.24	133.50	-6.3	7,911	-0.08%
2021/07/07	30.3	133.24	7.1	131.36	130.50	23.2	7,908	0.29%
2021/07/06	27.7	134.50	23	135.00	134.00	4.7	7,945	0.06%
2021/07/05	47.6	136.47	27.4	136.22	136.00	20.2	7,924	0.26%
2021/07/02	12	132.29	14.2	132.36	133.50	-2.2	7,828	-0.03%
2021/07/01	12.5	131.36	17.7	131.93	129.50	-5.2	7,797	-0.07%
2021/06/30	24	134.21	20.6	134.95	134.00	3.4	7,705	0.04%
2021/06/29	15.3	133.46	15.1	133.64	131.50	0.2	7,616	0.00%
2021/06/28	16.3	131.83	20	132.00	131.50	-3.7	7,515	-0.05%
2021/06/25	9	134.11	11	134.37	131.50	-2	7,436	-0.03%
2021/06/24	19	134.89	22.2	135.34	134.50	-3.2	7,399	-0.04%
2021/06/23	31.3	137.42	33	137.53	134.00	-1.8	7,310	-0.02%
2021/06/22	95.5	140.57	92.7	139.58	137.50	2.8	7,170	0.04%
2021/06/21	33.1	132.91	30.5	132.42	133.50	2.6	6,799	0.04%
2021/06/18	15	132.77	35.4	132.80	132.50	-20.4	6,703	-0.30%
2021/06/17	84.2	133.99	60.3	134.12	132.50	23.9	6,614	0.36%
2021/06/16	63.4	133.45	72.1	133.98	132.50	-8.6	6,410	-0.13%
2021/06/15	33.2	129.71	95.4	130.01	130.00	-62.2	6,149	-1.01%
2021/06/11	64.6	126.14	66	127.57	124.50	-1.5	5,929	-0.02%
2021/06/10	29.1	123.70	20.2	122.71	121.50	8.9	5,562	0.16%
2021/06/09	15.3	119.01	43.8	120.27	123.50	-28.5	5,306	-0.54%
2021/06/08	0	112.00	1	114.00	112.50	-1	5,065	-0.02%
2021/06/07	16	112.50	8	112.00	111.50	8	5,059	0.16%
2021/06/04	89.3	119.74	42.2	122.10	116.00	47.1	4,986	0.94%
2021/06/03	6	115.74	9	115.67	116.00	-3	4,642	-0.06%
2021/06/02	15.6	115.27	15.4	115.29	115.00	0.2	4,624	0.00%
2021/06/01	10.2	112.61	16.3	113.28	113.50	-6.1	4,574	-0.13%
2021/05/31	10.5	112.10	10	112.35	110.50	0.4	4,564	0.01%
2021/05/28	4	107.25	15.2	107.07	106.00	-11.2	4,450	-0.25%
2021/05/27	13.1	104.19	3	104.33	105.50	10.1	4,400	0.23%
2021/05/26	3	103.01	3	103.50	104.50	0	4,505	0.00%
2021/05/25	5	103.60	1	103.50	103.50	4	4,499	0.09%
2021/05/24	1	103.50	5	102.90	103.50	-4	4,519	-0.09%
2021/05/21	4	102.63	1.1	103.86	104.00	2.9	4,565	0.06%
2021/05/20	6.1	104.26	4	104.13	101.50	2.1	4,619	0.05%
2021/05/19	14.2	106.94	13.1	106.46	106.00	1.1	4,617	0.02%
2021/05/18	13.2	102.46	20.3	101.21	104.50	-7.1	4,604	-0.16%
2021/05/17	25.7	98.26	21	100.47	95.50	4.7	4,577	0.10%
2021/05/14	8.1	108.56	17.1	107.75	106.00	-9	4,465	-0.20%
2021/05/13	10	104.55	8	105.30	106.00	2	4,390	0.05%
2021/05/12	18.4	108.43	7.1	108.08	105.50	11.3	4,288	0.26%
2021/05/11	22.2	119.33	21.1	118.25	116.00	1.1	4,090	0.03%
2021/05/10	19.1	122.56	39.1	123.40	122.50	-20	3,867	-0.52%
2021/05/07	21.3	117.76	27.3	117.01	116.50	-6.1	3,558	-0.17%
2021/05/06	19.1	111.81	140.5	113.50	119.00	-121.4	3,469	-3.50%	大賣/鉅額交易
2021/05/05	7.5	109.09	9	110.22	109.00	-1.5	3,343	-0.05%
2021/05/04	6	108.00	3.4	108.87	106.50	2.7	3,356	0.08%
2021/05/03	25.1	116.56	26.6	116.79	112.00	-1.5	3,386	-0.05%
2021/04/29	4.7	115.20	9.2	115.94	116.00	-4.5	3,283	-0.14%
2021/04/28	12	113.13	17	113.35	113.50	-5	3,255	-0.15%
2021/04/27	4.6	114.85	10.1	114.66	114.00	-5.6	3,268	-0.17%
2021/04/26	6.7	114.01	10	113.70	115.00	-3.3	3,267	-0.10%
2021/04/23	12	111.75	7.1	111.87	112.00	4.9	3,305	0.15%
2021/04/22	13.4	114.63	12.2	114.77	112.00	1.3	3,332	0.04%
2021/04/21	15.1	117.24	6	117.83	116.50	9.1	3,284	0.28%
2021/04/20	13	118.04	25.5	117.71	117.50	-12.5	3,261	-0.38%
2021/04/19	31.1	117.89	43.3	118.48	119.00	-12.2	3,242	-0.37%
2021/04/16	15.3	114.20	22	114.52	114.00	-6.7	3,150	-0.21%
2021/04/15	12.2	112.84	9	113.44	112.00	3.2	3,155	0.10%
2021/04/14	11.1	111.73	14	111.61	110.50	-2.9	3,196	-0.09%
2021/04/13	13.2	113.26	7.6	113.45	110.50	5.6	3,157	0.18%
2021/04/12	15	111.06	23.3	111.28	112.00	-8.3	3,162	-0.26%
2021/04/09	14	108.32	11.2	108.33	108.00	2.8	3,138	0.09%
2021/04/08	19.4	110.67	4.1	110.40	110.50	15.4	3,123	0.49%
2021/04/07	3.6	107.04	6	107.58	108.00	-2.4	3,132	-0.08%
2021/04/06	4	106.13	7	106.15	106.50	-3	3,160	-0.10%
2021/04/01	1	106.00	4.1	105.63	106.00	-3.1	3,207	-0.10%
2021/03/31	5.3	107.21	2	107.50	106.00	3.3	3,224	0.10%
2021/03/30	6	105.42	3	107.67	108.50	3	3,245	0.09%
2021/03/29	1	104.52	1	105.00	105.50	0	3,277	0.00%
2021/03/26	0	0.00	1	105.00	105.50	-1	3,391	-0.03%
2021/03/25	2.1	105.04	3	105.00	105.00	-1	3,485	-0.03%
2021/03/24	8	107.13	9	106.56	106.00	-1	3,537	-0.03%
2021/03/23	0	110.00	0.1	110.00	109.50	-0.1	3,558	0.00%
2021/03/22	2	110.75	3	110.50	111.00	-1	3,572	-0.03%
2021/03/19	4	111.75	3	112.83	111.50	1	3,659	0.03%
2021/03/18	1	114.00	0	0.00	113.50	1	3,700	0.03%
2021/03/17	0	114.00	11	113.05	114.00	-11	3,728	-0.29%
2021/03/16	6	112.42	1	112.50	112.00	5	3,793	0.13%
2021/03/15	2.1	112.79	0.1	113.00	112.50	2.1	3,836	0.05%
2021/03/12	8	112.94	13	112.69	112.00	-5	3,859	-0.13%
2021/03/11	3	113.50	2.1	114.50	113.50	0.9	3,876	0.02%
2021/03/10	1.1	112.19	3.2	112.53	113.50	-2	3,905	-0.05%
2021/03/09	2	111.75	3	112.17	111.50	-1	3,947	-0.03%
2021/03/08	4.1	112.50	2	113.00	110.50	2.1	3,991	0.05%
2021/03/05	3.1	112.99	2.4	113.54	112.00	0.7	4,015	0.02%
2021/03/04	13.1	116.69	15	114.67	113.00	-1.9	4,113	-0.05%
2021/03/03	4	114.75	6	114.42	114.00	-2	4,160	-0.05%
2021/03/02	11.1	115.04	5.5	114.91	113.50	5.6	4,227	0.13%
2021/02/26	117.3	119.21	31.2	116.82	114.00	86.2	4,366	1.97%	大買/
2021/02/25	4.2	114.88	5	114.70	115.00	-0.8	4,307	-0.02%
2021/02/24	6.1	114.43	44.1	115.44	114.00	-38	4,359	-0.87%
2021/02/23	9	114.72	17	115.50	115.50	-8	4,389	-0.18%
2021/02/22	5.9	113.71	49	113.48	115.00	-43.1	4,366	-0.99%
2021/02/19	5.1	110.10	2	110.00	111.50	3.1	4,314	0.07%
2021/02/18	6.3	110.43	9	110.56	109.50	-2.7	4,362	-0.06%
2021/02/17	6	104.75	11	106.50	108.00	-5	4,402	-0.11%
2021/02/05	2	105.50	1	103.00	103.50	1	4,388	0.02%
2021/02/04	3	102.17	0	0.00	105.00	3	4,417	0.07%
2021/02/03	1	103.50	3	103.33	102.00	-2	4,432	-0.05%
2021/02/02	2.1	103.33	1	102.50	103.00	1.1	4,487	0.02%
2021/02/01	2	102.25	8	101.94	104.00	-6	4,622	-0.13%
2021/01/29	4	103.62	4.1	101.64	100.50	-0.1	4,630	0.00%
2021/01/28	7	103.93	16	104.84	104.00	-9	4,753	-0.19%
2021/01/27	26	107.63	20	106.88	106.50	6	4,791	0.13%
2021/01/26	29.1	108.31	14.1	108.50	109.00	15	4,830	0.31%
2021/01/25	35.2	109.51	21	107.95	110.50	14.2	4,821	0.29%
2021/01/22	8.1	103.65	14	104.50	105.00	-5.9	4,748	-0.12%
2021/01/21	5.1	100.90	6.2	100.14	100.50	-1.1	4,716	-0.02%
2021/01/20	6.1	100.83	3	100.83	100.00	3.1	4,804	0.06%
2021/01/19	7	104.29	6.1	104.27	103.00	0.9	4,809	0.02%
2021/01/18	10.1	99.25	9	99.88	102.50	1.1	4,802	0.02%
2021/01/15	7	101.50	4.8	101.06	100.50	2.3	4,794	0.05%
2021/01/14	0	0.00	2	103.50	103.50	-2	4,842	-0.04%
2021/01/13	4	102.75	4	102.75	102.50	0	4,830	0.00%
2021/01/12	29.7	103.83	11	102.73	101.50	18.7	4,904	0.38%
2021/01/11	12.2	106.06	4.1	106.66	106.00	8.1	4,880	0.17%
2021/01/08	17.2	109.65	9	111.28	109.00	8.2	4,914	0.17%
2021/01/07	13	111.54	17	111.65	113.50	-4	4,952	-0.08%
2021/01/06	3	109.00	6	108.00	106.50	-3	5,136	-0.06%
2021/01/05	12.7	110.46	11	110.82	110.00	1.7	5,662	0.03%
2021/01/04	19.1	105.84	21	106.76	109.50	-2	5,885	-0.03%
2020/12/31	10.3	107.71	5	107.60	107.00	5.3	5,926	0.09%
2020/12/30	29.1	108.74	12	108.46	109.00	17.1	6,274	0.27%
2020/12/29	11	110.27	16	111.00	109.00	-5	6,638	-0.08%
2020/12/28	21.1	110.05	4	110.00	110.00	17.1	6,673	0.26%
2020/12/25	6	112.75	4	113.63	112.50	2	6,715	0.03%
2020/12/24	6	113.67	10	113.70	113.00	-4	6,845	-0.06%
2020/12/23	15.1	113.83	4	114.25	113.50	11.1	7,092	0.16%
2020/12/22	21.1	120.24	34	119.10	113.50	-12.9	7,963	-0.16%
2020/12/21	42	117.30	38.4	115.79	118.50	3.6	7,993	0.05%
2020/12/18	16.1	114.12	21	113.98	112.00	-4.9	8,037	-0.06%
2020/12/17	38	111.33	5	111.20	110.50	33	8,124	0.41%
2020/12/16	7.1	113.15	14	113.14	114.00	-6.9	8,311	-0.08%
2020/12/15	28	114.41	26	112.67	111.50	2	8,619	0.02%
2020/12/14	32.3	117.13	10	117.15	116.50	22.3	8,628	0.26%
2020/12/11	13	121.04	10	121.10	120.00	3	8,708	0.03%
2020/12/10	50	123.42	43	122.87	121.50	7	8,802	0.08%
2020/12/09	20	122.68	5	123.20	122.00	15	9,052	0.17%
2020/12/08	8	121.94	5	121.90	121.50	3	9,665	0.03%
2020/12/07	3.1	122.34	21	122.05	122.50	-17.9	9,957	-0.18%
2020/12/04	8.2	124.88	3	123.83	124.00	5.2	10,280	0.05%
2020/12/03	7	127.78	16	127.88	126.00	-9	10,551	-0.09%
2020/12/02	3	127.00	5	126.30	126.00	-2	11,057	-0.02%
2020/12/01	41	130.55	11	130.32	128.50	30	11,168	0.27%
2020/11/30	22	131.95	13	132.62	130.50	9	11,330	0.08%
2020/11/27	48	128.56	11	129.18	129.00	37	11,394	0.32%
2020/11/26	12	127.58	15	127.40	127.00	-3	11,696	-0.03%
2020/11/25	19	124.21	48.1	124.66	125.50	-29.1	12,113	-0.24%
2020/11/24	26	120.15	28	119.57	120.00	-2	12,092	-0.02%
2020/11/23	22.1	121.58	5	121.60	122.00	17.1	12,418	0.14%
2020/11/20	40	124.22	13	122.58	123.50	27	12,613	0.21%
2020/11/19	11	126.32	7	126.21	126.00	4	12,815	0.03%
2020/11/18	11.2	124.42	8.1	124.63	124.50	3.1	13,059	0.02%
2020/11/17	21.1	125.33	10	125.35	124.00	11.1	13,204	0.08%
2020/11/16	38	127.37	20	126.35	125.50	18	13,334	0.14%
2020/11/13	1	129.00	4	128.88	130.00	-3	13,382	-0.02%
2020/11/12	7	129.71	14	128.82	128.50	-7	13,825	-0.05%
2020/11/11	4	130.88	13	130.73	130.50	-9	13,868	-0.06%
2020/11/10	17	132.82	14.1	132.00	130.50	2.9	13,956	0.02%
2020/11/09	15.1	133.87	22	134.70	134.00	-6.9	14,046	-0.05%
2020/11/06	5	131.10	5	131.40	131.00	0	13,998	0.00%
2020/11/05	29	131.93	25	132.66	130.00	4	14,170	0.03%
2020/11/04	6	131.58	6	132.33	129.50	0	14,447	0.00%
2020/11/03	7	130.79	9	131.06	131.50	-2	14,817	-0.01%
2020/11/02	8	128.87	12	127.42	127.50	-4	14,818	-0.03%
2020/10/30	4.1	131.00	4	133.13	130.00	0.1	14,818	0.00%
2020/10/29	14.1	132.21	5	132.50	132.00	9.1	14,959	0.06%
2020/10/28	27	134.96	27	134.67	133.50	0	14,980	0.00%
2020/10/27	1	132.50	2	129.75	132.00	-1	14,965	-0.01%
2020/10/26	6	131.58	6	131.25	130.00	0	15,370	0.00%
2020/10/23	38	132.11	35	132.56	132.00	3	15,697	0.02%
2020/10/22	19	129.37	24	129.73	131.00	-5	15,679	-0.03%
2020/10/21	9.1	132.94	7	132.71	132.00	2.1	15,659	0.01%
2020/10/20	28	132.30	14	132.00	132.50	14	15,711	0.09%
2020/10/19	15.1	134.87	13	135.23	135.00	2.1	15,682	0.01%
2020/10/16	44	137.41	34	136.41	134.50	10	15,822	0.06%
2020/10/15	54	140.37	46	139.00	138.00	8	15,821	0.05%
2020/10/14	133	141.85	113	142.50	141.50	20	15,766	0.13%	大買/大賣/
2020/10/13	126	141.06	136	141.80	139.50	-10	15,613	-0.06%	大買/大賣/
2020/10/12	51	137.50	78	137.53	139.00	-27	15,189	-0.18%
2020/10/08	46	136.09	26	135.71	135.00	20	15,200	0.13%
2020/10/07	106	138.06	101	138.17	135.50	5	15,128	0.03%	大買/大賣/
2020/10/06	91	136.89	140	136.43	138.00	-49	14,831	-0.33%	大賣/
2020/10/05	42	128.38	27	128.65	130.00	15	14,654	0.10%
2020/09/30	33	125.15	30	125.63	128.00	3	14,650	0.02%
2020/09/29	31	123.27	38	123.55	125.00	-7	14,619	-0.05%
2020/09/28	63	125.16	48	125.28	124.00	15	14,564	0.10%
2020/09/25	196	132.56	220	132.58	123.50	-24	14,299	-0.17%	大買/大賣/
2020/09/24	32	131.48	28	132.50	131.00	4	13,382	0.03%
2020/09/23	62	132.10	37	131.18	133.00	25	13,238	0.19%
2020/09/22	37	131.59	39	132.53	130.00	-2	13,125	-0.02%
2020/09/21	98	134.89	28	134.89	132.00	70	13,008	0.54%
2020/09/18	24	133.48	52	133.48	135.00	-28	12,802	-0.22%
2020/09/17	27	130.54	8	130.44	129.00	19	12,474	0.15%
2020/09/16	13	129.55	22	130.09	132.00	-9	12,394	-0.07%
2020/09/15	30	129.68	32	129.28	129.50	-2	12,266	-0.02%
2020/09/14	93	128.09	54.3	129.30	129.00	38.7	12,154	0.32%
2020/09/11	150	135.98	141	135.31	130.50	9	11,857	0.08%	大買/大賣/
2020/09/10	71	132.44	50	132.70	133.50	21	11,230	0.19%
2020/09/09	61	130.42	83	130.37	134.00	-22	10,947	-0.20%
2020/09/08	120	128.81	65	127.70	127.00	55	10,630	0.52%	大買/
2020/09/07	107	133.03	103	134.56	132.50	4	10,371	0.04%	大買/大賣/
2020/09/04	30	124.37	40	123.05	124.00	-10	9,944	-0.10%
2020/09/03	61	124.25	39	124.71	124.50	22	9,887	0.22%
2020/09/02	28	121.96	28	122.38	123.50	0	9,735	0.00%
2020/09/01	113	122.94	116	121.76	120.00	-3	9,670	-0.03%	大買/大賣/
2020/08/31	94	120.35	123	120.16	123.00	-29	9,339	-0.31%	大賣/
2020/08/28	14	113.86	8	113.81	113.50	6	8,874	0.07%
2020/08/27	59	115.14	49	114.85	113.50	10	8,776	0.11%
2020/08/26	16	111.63	32	110.58	113.50	-16	8,455	-0.19%
2020/08/25	34	110.18	30	109.60	108.00	4	8,298	0.05%
2020/08/24	14	104.89	28	104.68	108.00	-14	8,316	-0.17%
2020/08/21	24	102.56	30	102.13	102.50	-6	8,429	-0.07%
2020/08/20	58	99.91	42	100.26	99.00	16	8,356	0.19%
2020/08/19	16.3	105.64	18	105.42	105.50	-1.7	8,192	-0.02%
2020/08/18	61	105.77	81	106.31	105.00	-20	8,084	-0.25%
2020/08/17	10	99.71	15	100.05	101.00	-5	7,657	-0.07%
2020/08/14	28	99.34	11	99.58	98.50	17	7,612	0.22%
2020/08/13	8	97.96	54	97.96	99.40	-46	7,588	-0.61%
2020/08/12	24	99.23	39	99.46	98.20	-15	7,538	-0.20%
2020/08/11	39	99.76	40	100.05	99.10	-1	7,552	-0.01%
2020/08/10	135	100.05	74	100.53	98.40	61	7,429	0.82%	大買/
2020/08/07	56	96.76	78	97.01	100.00	-22	7,137	-0.31%
2020/08/06	10	94.40	13	94.45	93.70	-3	6,803	-0.04%
2020/08/05	29	93.84	12	93.63	93.60	17	6,815	0.25%
2020/08/04	31	94.63	57.1	95.13	94.00	-26.1	6,837	-0.38%
2020/08/03	31	92.76	25	92.63	93.00	6	6,713	0.09%
2020/07/31	51	92.66	17	92.56	92.20	34	6,772	0.50%
2020/07/30	96	94.51	98	94.05	93.50	-2	7,089	-0.03%
2020/07/29	57	92.82	65	93.23	92.80	-8	7,121	-0.11%
2020/07/28	4	88.05	6	88.50	87.60	-2	6,862	-0.03%
2020/07/27	6	89.27	27	89.17	89.30	-21	6,882	-0.31%
2020/07/24	22	88.54	15	89.13	87.70	7	6,840	0.10%
2020/07/23	25	89.32	11	89.20	89.60	14	6,813	0.21%
2020/07/22	51	90.49	24	90.78	88.40	27	6,770	0.40%
2020/07/21	9	89.11	12	88.90	89.10	-3	6,617	-0.05%
2020/07/20	7	87.36	15	87.63	87.90	-8	6,546	-0.12%
2020/07/17	19	88.51	24	87.50	86.60	-5	6,502	-0.08%
2020/07/16	15	87.17	15	87.51	88.00	0	6,434	0.00%
2020/07/15	52	87.14	41	87.92	85.50	11	6,338	0.17%
2020/07/14	7	84.50	6	84.70	83.70	1	6,094	0.02%
2020/07/13	11	85.50	6	85.92	84.50	5	6,103	0.08%
2020/07/10	41	85.83	68	86.68	85.20	-27	6,061	-0.45%
2020/07/09	10	84.20	24	84.51	83.70	-14	5,844	-0.24%
2020/07/08	9	81.32	8	82.85	82.50	1	5,863	0.02%
2020/07/07	55	82.71	5	82.16	81.50	50	5,885	0.85%
2020/07/06	4	85.18	2	84.95	85.00	2	5,861	0.03%
2020/07/03	1	84.70	2	85.00	84.80	-1	5,902	-0.02%
2020/07/02	22	84.88	3	84.97	84.70	19	5,995	0.32%
2020/07/01	1	83.80	3	85.37	85.40	-2	6,078	-0.03%
2020/06/30	34	83.54	3	83.83	83.80	31	6,148	0.50%
2020/06/29	8	86.03	0	0.00	85.00	8	6,218	0.13%
2020/06/24	1.1	86.71	3	86.40	86.10	-1.9	6,224	-0.03%
2020/06/23	8	86.19	0.2	86.70	86.00	7.8	6,294	0.12%
2020/06/22	0	0.00	3	86.83	87.10	-3	6,343	-0.05%
2020/06/19	8	87.10	0	0.00	86.80	8	6,422	0.12%
2020/06/18	10	87.79	3.3	88.30	87.70	6.7	6,471	0.10%
2020/06/17	5	87.00	2	87.65	86.90	3	6,542	0.05%
2020/06/15	6	87.12	2	86.50	86.10	4	6,985	0.06%
2020/06/12	22	86.79	12	86.25	87.00	10	7,107	0.14%
2020/06/11	46.1	88.24	6	89.27	87.40	40.1	7,441	0.54%
2020/06/10	24	90.80	7	93.00	91.00	17	7,668	0.22%
2020/06/09	3	92.17	4	92.40	91.70	-1	8,053	-0.01%
2020/06/08	16	92.26	10	93.14	92.90	6	8,207	0.07%
2020/06/05	3	89.87	4	90.70	91.40	-1	8,337	-0.01%
2020/06/04	2	88.90	2	89.00	88.70	0	8,491	0.00%
2020/06/03	5	88.72	1.2	88.87	88.40	3.8	8,703	0.04%
2020/06/02	25	88.86	14	90.19	88.90	11	8,813	0.12%
2020/06/01	8	89.76	5	90.16	91.20	3	8,787	0.03%
2020/05/29	108	92.45	89	91.19	89.50	19	8,748	0.22%	大買/
2020/05/28	47	92.03	56	92.08	91.80	-9	8,599	-0.10%
2020/05/27	15	87.79	8	87.48	87.50	7	8,429	0.08%
2020/05/26	12	86.93	5	87.24	86.40	7	8,592	0.08%
2020/05/25	0	0.00	11	85.28	86.50	-11	8,772	-0.13%
2020/05/22	9	85.36	3	85.90	84.30	6	8,761	0.07%
2020/05/21	10	85.36	6	85.72	85.60	4	8,736	0.05%
2020/05/20	58	86.48	59	85.34	84.60	-1	8,723	-0.01%
2020/05/19	21	87.75	9	87.56	86.50	12	8,637	0.14%
2020/05/18	11	86.52	27	86.79	87.70	-16	8,557	-0.19%
2020/05/15	20	84.18	7	83.46	83.20	13	8,482	0.15%
2020/05/14	22	85.10	13	86.85	84.20	9	8,460	0.11%
2020/05/13	15	86.64	9	86.97	85.90	6	8,343	0.07%
2020/05/12	17	88.15	10	88.90	87.40	7	8,258	0.08%
2020/05/11	11	88.95	10	88.89	88.10	1	8,179	0.01%
2020/05/08	20	89.53	5	89.90	89.60	15	8,130	0.18%
2020/05/07	17.5	89.26	21	90.04	90.00	-3.5	8,072	-0.04%
2020/05/06	46	91.93	29	92.34	88.50	17	7,962	0.21%
2020/05/05	26	87.93	57	89.26	91.30	-31	7,567	-0.41%
2020/05/04	16	84.39	14	83.40	83.00	2	7,113	0.03%
2020/04/30	10	82.61	12	83.66	83.80	-2	7,022	-0.03%
2020/04/29	6	82.08	4	82.55	81.80	2	6,971	0.03%
2020/04/28	18	81.92	9	81.99	82.50	9	6,967	0.13%
2020/04/27	3	79.07	3	79.47	80.00	0	6,962	0.00%
2020/04/24	30	78.88	6	79.30	78.60	24	6,939	0.35%
2020/04/23	5	80.82	1	81.30	80.50	4	6,897	0.06%
2020/04/22	2	80.50	9	81.13	81.50	-7	6,872	-0.10%
2020/04/21	8	81.81	9	82.42	80.90	-1	6,863	-0.01%
2020/04/20	5	80.56	6	81.35	81.90	-1	6,837	-0.01%
2020/04/17	3	83.60	8	82.89	81.80	-5	6,954	-0.07%
2020/04/16	6	83.47	0	0.00	83.70	6	6,962	0.09%
2020/04/15	8	82.44	8	82.24	82.80	0	6,954	0.00%
2020/04/14	12	82.46	13	82.55	82.20	-1	6,966	-0.01%
2020/04/13	80	83.96	42	82.01	82.00	38	6,959	0.55%
2020/04/10	14	83.52	15	83.22	84.50	-1	6,854	-0.01%
2020/04/09	11	82.99	10	83.46	81.30	1	6,781	0.01%
2020/04/08	9	83.09	3.5	83.52	84.30	5.5	6,713	0.08%
2020/04/07	9	82.90	16.5	82.79	83.00	-7.5	6,658	-0.11%
2020/04/06	9	80.37	12	80.09	81.80	-3	6,569	-0.05%
2020/04/01	8	78.31	8	78.33	78.90	0	6,473	0.00%
2020/03/31	9	76.37	8	76.46	77.70	1	6,388	0.02%
2020/03/30	6	74.57	1	74.70	74.10	5	6,324	0.08%
2020/03/27	2	75.70	8	76.18	75.60	-6	6,358	-0.09%
2020/03/26	5	75.58	8	76.00	75.80	-3	6,378	-0.05%
2020/03/25	8	76.13	21	76.28	75.30	-13	6,323	-0.21%
2020/03/24	17	74.69	17	74.68	74.60	0	6,241	0.00%
2020/03/23	18	70.70	14	71.62	72.50	4	6,196	0.06%
2020/03/20	33	73.76	43	75.05	73.00	-10	6,100	-0.16%
2020/03/19	48	75.29	36	75.38	71.60	12	5,881	0.20%
2020/03/18	23	80.21	32	79.98	79.50	-9	5,633	-0.16%
2020/03/17	52	81.51	32	81.06	78.60	20	5,468	0.37%
2020/03/16	58	86.17	36	84.53	83.60	22	5,091	0.43%
2020/03/13	50	81.84	49	80.64	84.40	1	4,749	0.02%
2020/03/12	8	80.65	28	80.91	81.00	-20	4,251	-0.47%
2020/03/11	28	83.42	39	83.31	83.00	-11	4,036	-0.27%
2020/03/10	23	81.03	14	80.17	83.30	9	3,777	0.24%
2020/03/09	22	79.66	27	80.24	78.60	-5	3,560	-0.14%
2020/03/06	24	78.93	26	79.00	78.70	-2	3,313	-0.06%
2020/03/05	4	77.68	6	77.95	77.50	-2	3,167	-0.06%
2020/03/04	26	77.55	27	76.35	75.90	-1	3,118	-0.03%
2020/03/03	50	79.14	37	78.52	78.10	13	3,053	0.43%
2020/03/02	26	76.90	34	77.42	79.00	-8	2,907	-0.28%
2020/02/27	24	77.65	16	76.66	73.60	8	2,709	0.30%
2020/02/26	8	75.26	10	75.88	77.00	-2	2,456	-0.08%
2020/02/25	0	0.00	4	73.35	73.40	-4	2,230	-0.18%
2020/02/24	3	73.13	0	0.00	73.20	3	2,209	0.14%
2020/02/21	1	72.60	2	73.00	73.10	-1	2,184	-0.05%
2020/02/20	1	72.30	2	72.45	72.60	-1	2,157	-0.05%
2020/02/19	3	72.63	4	72.68	72.30	-1	2,161	-0.05%
2020/02/18	3	72.70	1	72.60	71.80	2	2,151	0.09%
2020/02/17	4	71.38	8	71.95	72.30	-4	2,152	-0.19%
2020/02/14	1	69.00	3	69.37	69.50	-2	2,097	-0.10%
2020/02/13	2	68.70	2	68.75	68.70	0	2,132	0.00%
2020/02/12	1	68.90	0	0.00	68.70	1	2,164	0.05%
2020/02/11	2	68.90	2	68.50	68.50	0	2,196	0.00%
2020/02/10	1	67.20	4	66.65	67.80	-3	2,236	-0.13%
2020/02/07	1	68.00	1	68.40	67.40	0	2,334	0.00%
2020/02/04	3	67.90	0	0.00	67.80	3	2,508	0.12%
2020/02/03	1	66.90	0	0.00	66.90	1	2,519	0.04%
2020/01/31	2	67.65	0	0.00	68.60	2	2,555	0.08%
2020/01/30	0	0.00	4	68.28	66.90	-4	2,568	-0.16%
2020/01/17	2	72.00	0	0.00	71.80	2	2,589	0.08%
2020/01/16	0	0.00	10	71.70	72.60	-10	2,596	-0.39%
2020/01/15	2	71.70	0	0.00	71.30	2	2,611	0.08%
2020/01/14	0	0.00	11	72.16	72.30	-11	2,602	-0.42%
2020/01/13	48	73.79	28	73.26	72.50	20	2,575	0.78%
2020/01/10	5	70.00	7	70.14	70.10	-2	2,429	-0.08%
2020/01/09	7	68.74	4	69.10	68.50	3	2,378	0.13%
2020/01/08	1	68.70	1	68.00	68.00	0	2,370	0.00%
2020/01/07	1	70.10	0	0.00	70.30	1	2,375	0.04%
2020/01/06	0	0.00	13	71.32	71.10	-13	2,437	-0.53%
2020/01/03	1	72.10	4	71.80	71.40	-3	2,505	-0.12%
2019/12/30	0	0.00	3	72.93	72.30	-3	2,545	-0.12%
2019/12/26	1	72.20	0	0.00	72.10	1	2,562	0.04%
2019/12/25	3	72.87	21	73.71	72.60	-18	2,559	-0.70%
2019/12/24	11	75.40	12	76.05	75.00	-1	2,531	-0.04%
2019/12/23	9	74.77	7	75.37	75.80	2	2,496	0.08%
2019/12/20	11	73.76	2	73.25	73.20	9	2,407	0.37%
2019/12/19	0	0.00	11	73.25	72.70	-11	2,446	-0.45%
2019/12/18	11	72.61	3	73.07	73.20	8	2,448	0.33%
2019/12/16	0	0.00	5	72.10	72.00	-5	2,484	-0.20%
2019/12/13	9	72.18	3	72.27	72.10	6	2,561	0.23%
2019/12/12	2	71.35	2	71.35	71.30	0	2,566	0.00%
2019/12/11	2	71.50	0	0.00	71.20	2	2,681	0.07%
2019/12/10	0	0.00	5	72.06	71.80	-5	2,719	-0.18%
2019/12/09	2	70.85	4	70.85	70.70	-2	2,763	-0.07%
2019/12/06	1	71.10	0	0.00	71.00	1	2,801	0.04%
2019/12/05	0	0.00	4	71.48	71.20	-4	2,834	-0.14%
2019/12/03	5	71.58	3	71.30	71.50	2	2,916	0.07%
2019/12/02	2	70.35	9	70.84	70.60	-7	2,969	-0.24%
2019/11/29	9	71.96	10	71.42	71.40	-1	3,058	-0.03%
2019/11/28	7	72.53	0	0.00	72.20	7	3,064	0.23%
2019/11/27	11	73.38	8	73.29	73.10	3	3,066	0.10%
2019/11/26	5	73.80	10	73.65	73.80	-5	3,088	-0.16%
2019/11/25	0	0.00	3	72.47	72.70	-3	3,105	-0.10%
2019/11/22	6	72.30	2	72.00	71.80	4	3,144	0.13%
2019/11/21	13	72.62	12	72.22	71.90	1	3,146	0.03%
2019/11/20	2	72.10	0	0.00	71.70	2	3,176	0.06%
2019/11/19	8	72.28	1	72.30	72.30	7	3,214	0.22%
2019/11/18	4	72.18	1	72.10	72.10	3	3,221	0.09%
2019/11/14	14	73.28	9	73.63	72.50	5	3,203	0.16%
2019/11/13	1	74.90	0	0.00	74.20	1	3,175	0.03%
2019/11/12	31	75.02	17	74.84	74.60	14	3,174	0.44%
2019/11/11	3	74.23	11	73.75	73.00	-8	3,136	-0.26%
2019/11/08	13	77.25	19	76.40	75.60	-6	3,100	-0.19%
2019/11/07	15	75.81	11	76.37	76.30	4	3,072	0.13%
2019/11/06	22	76.31	28	76.23	75.20	-6	3,027	-0.20%
2019/11/05	43	75.82	54	76.01	75.00	-11	2,937	-0.37%
2019/11/04	9	73.13	22	73.21	73.10	-13	2,784	-0.47%
2019/11/01	4	72.70	11	73.01	72.80	-7	2,777	-0.25%
2019/10/31	7	71.59	3	72.40	71.30	4	2,826	0.14%
2019/10/30	8	71.26	6	72.77	72.40	2	2,853	0.07%
2019/10/29	2	71.50	1	71.30	70.50	1	2,838	0.04%
2019/10/28	3	71.67	4	72.05	72.00	-1	2,938	-0.03%
2019/10/25	8	71.94	5	73.20	71.50	3	3,007	0.10%
2019/10/24	1	74.50	0	0.00	73.80	1	3,101	0.03%
2019/10/23	9	74.00	12	73.58	73.50	-3	3,136	-0.10%
2019/10/22	10	74.66	8	75.03	74.70	2	3,198	0.06%
2019/10/21	4	74.50	1	74.70	74.40	3	3,257	0.09%
2019/10/18	11	75.73	0	0.00	75.10	11	3,344	0.33%
2019/10/17	5	75.10	5	74.80	75.20	0	3,452	0.00%
2019/10/16	8	75.81	2	76.65	75.30	6	3,670	0.16%
2019/10/15	13	76.42	6	76.40	76.00	7	4,065	0.17%
2019/10/14	23	78.50	11	78.85	77.60	12	4,178	0.29%
2019/10/09	5	77.04	11	77.18	77.40	-6	4,093	-0.15%
2019/10/08	7	76.66	27	76.86	76.20	-20	4,021	-0.50%
2019/10/07	3	75.10	1	75.10	75.10	2	3,963	0.05%
2019/10/04	2	74.75	0	0.00	74.50	2	3,973	0.05%
2019/10/03	1	74.80	2	75.00	74.60	-1	4,037	-0.02%
2019/10/02	70	76.51	66	75.58	75.30	4	4,017	0.10%
2019/10/01	7	75.04	2	74.50	75.30	5	4,009	0.12%
2019/09/26	1	76.80	5	75.76	75.30	-4	4,005	-0.10%
2019/09/25	0	0.00	1	76.80	76.80	-1	3,976	-0.03%
2019/09/24	6	76.72	14	77.85	77.00	-8	3,966	-0.20%
2019/09/20	2	76.40	0	0.00	75.80	2	3,914	0.05%
2019/09/19	5	76.62	6	76.87	76.30	-1	3,899	-0.03%
2019/09/18	4	78.05	1	77.70	77.70	3	3,860	0.08%
2019/09/17	16	77.54	2	77.35	77.30	14	3,835	0.36%
2019/09/16	35	79.44	41	78.50	77.50	-6	3,934	-0.15%
2019/09/12	13	77.02	6	77.33	76.80	7	3,825	0.18%
2019/09/11	6	76.03	13	76.62	76.60	-7	3,803	-0.18%
2019/09/10	3	75.63	2	74.10	74.80	1	3,744	0.03%
2019/09/09	28	75.80	21	75.74	75.20	7	3,710	0.19%
2019/09/06	1	74.90	11	75.39	76.00	-10	3,696	-0.27%
2019/09/05	0	0.00	1	75.00	74.20	-1	3,689	-0.03%
2019/09/04	14	74.96	1	74.40	74.90	13	3,762	0.35%
2019/09/03	7	74.36	21	74.11	74.10	-14	3,726	-0.38%
2019/09/02	0	0.00	1	71.50	71.60	-1	3,675	-0.03%
2019/08/28	1	69.90	1	70.00	68.00	0	3,922	0.00%
2019/08/27	4	70.65	1	70.00	70.00	3	3,929	0.08%
2019/08/23	8	70.99	8	71.08	71.50	0	3,993	0.00%
2019/08/22	11	71.65	15	73.35	71.30	-4	3,966	-0.10%
2019/08/21	26	72.75	12	72.93	73.00	14	3,928	0.36%
2019/08/20	1	73.40	0	0.00	72.10	1	3,923	0.03%
2019/08/19	8	73.56	1	73.20	72.90	7	3,923	0.18%
2019/08/16	3	72.60	5	73.28	73.50	-2	3,934	-0.05%
2019/08/15	6	71.53	4	71.70	71.40	2	3,938	0.05%
2019/08/14	2	73.15	0	0.00	72.60	2	3,974	0.05%
2019/08/13	3	74.03	5	73.72	73.40	-2	4,081	-0.05%
2019/08/12	0	0.00	7	74.69	74.30	-7	4,085	-0.17%
2019/08/08	12	73.48	19	73.73	74.30	-7	4,088	-0.17%
2019/08/06	1	71.60	18	71.05	72.60	-17	4,114	-0.41%
2019/08/05	12	73.56	12	72.95	72.90	0	4,117	0.00%
2019/08/02	12	74.22	14	72.73	73.40	-2	4,112	-0.05%
2019/08/01	19	76.72	2	76.10	75.40	17	4,051	0.42%
2019/07/31	3	76.33	6	76.37	76.60	-3	4,034	-0.07%
2019/07/30	27	77.05	40	77.84	75.80	-13	4,001	-0.32%
2019/07/29	11	81.14	22	81.48	79.90	-11	3,882	-0.28%
2019/07/26	52	81.63	61	81.45	81.60	-9	3,842	-0.23%
2019/07/25	4	80.33	2	79.90	79.80	2	3,739	0.05%
2019/07/24	34	80.21	14	80.01	79.80	20	3,714	0.54%
2019/07/23	27	79.26	21	79.30	79.00	6	3,639	0.16%
2019/07/22	42	79.42	29	79.25	78.80	13	3,615	0.36%
2019/07/19	44	78.65	48	78.84	79.20	-4	3,610	-0.11%
2019/07/18	72	80.06	65	78.24	76.80	7	3,515	0.20%
2019/07/17	87	78.09	100	77.80	78.10	-13	3,303	-0.39%
2019/07/16	16	73.21	25	72.54	74.00	-9	2,902	-0.31%
2019/07/12	1	69.70	0	0.00	69.60	1	2,834	0.04%
2019/07/11	2	70.45	0	0.00	69.80	2	2,876	0.07%
2019/07/10	3	70.13	0	0.00	70.30	3	2,876	0.10%
2019/07/09	15	70.23	14	70.59	70.50	1	2,869	0.03%
2019/07/08	1	68.90	0	0.00	69.00	1	2,834	0.04%
2019/07/05	4	68.98	4	69.08	69.20	0	2,877	0.00%
2019/07/04	5	68.40	18	68.76	69.00	-13	2,863	-0.45%
2019/07/03	3	66.90	9	67.17	67.10	-6	2,838	-0.21%
2019/07/02	2	66.55	1	66.80	67.00	1	2,871	0.03%
2019/07/01	0.1	65.00	1	65.20	65.10	-0.9	2,891	-0.03%
2019/06/28	2	64.95	1	65.00	64.90	1	2,906	0.03%
2019/06/27	3	65.67	1.2	65.70	65.50	1.8	2,937	0.06%
2019/06/26	0	0.00	2	66.10	66.40	-2	2,975	-0.07%
2019/06/25	3	66.30	4.1	66.62	66.20	-1.1	3,000	-0.04%
2019/06/24	31	65.90	27	65.95	66.10	4	3,004	0.13%
2019/06/21	60	67.44	52	67.54	66.90	8	2,962	0.27%
2019/06/20	5.1	70.10	3	70.40	69.90	2.1	2,865	0.07%
2019/06/19	5	69.64	5	70.02	69.90	0	2,941	0.00%
2019/06/18	1	69.30	1	69.60	69.30	0	3,037	0.00%
2019/06/17	3	69.87	3	70.20	69.70	0	3,236	0.00%
2019/06/14	6	69.72	6	69.80	69.60	0	3,334	0.00%
2019/06/13	14	70.08	10	69.91	69.60	4	3,325	0.12%
2019/06/12	18	70.92	19	71.26	70.00	-1	3,290	-0.03%
2019/06/11	11.2	69.71	10	69.97	69.30	1.2	3,206	0.04%
2019/06/10	7.1	69.68	9	70.17	70.10	-1.9	3,183	-0.06%
2019/06/06	5	68.26	5	68.50	68.70	0	3,137	0.00%
2019/06/05	35	68.28	47	68.85	68.60	-12	3,078	-0.39%
2019/06/04	2	65.85	9	65.92	66.00	-7	2,931	-0.24%
2019/06/03	10	65.50	15	65.55	64.10	-5	2,900	-0.17%
2019/05/31	8	65.36	11	65.24	65.40	-3	2,850	-0.11%
2019/05/30	3	62.10	0	0.00	62.00	3	2,749	0.11%
2019/05/28	0	0.00	1	62.20	62.20	-1	2,772	-0.04%
2019/05/27	0	0.00	1	62.50	62.20	-1	2,780	-0.04%
2019/05/24	1	63.80	0	0.00	62.30	1	2,789	0.04%
2019/05/23	4	62.85	4	63.13	63.10	0	2,807	0.00%
2019/05/22	6	63.13	2	63.70	62.40	4	2,851	0.14%
2019/05/21	32	63.77	42	64.06	63.10	-10	2,864	-0.35%
2019/05/20	32	64.45	28	64.75	64.40	4	2,977	0.13%
2019/05/17	2	60.00	1	60.40	60.80	1	2,901	0.03%
2019/05/16	6	61.78	3	60.70	60.00	3	2,945	0.10%
2019/05/15	6	61.33	8	61.98	62.60	-2	2,945	-0.07%
2019/05/14	0	0.00	14	57.71	60.40	-14	2,978	-0.47%
2019/05/13	4	59.68	3	59.43	59.00	1	3,060	0.03%
2019/05/10	5	61.42	2	61.25	60.80	3	3,121	0.10%
2019/05/09	2	62.60	2	62.50	62.00	0	3,214	0.00%
2019/05/08	8	63.85	0	0.00	62.70	8	3,271	0.24%
2019/05/07	4	63.70	7	63.99	63.70	-3	3,348	-0.09%
2019/05/06	10	63.08	2	62.85	63.60	8	3,616	0.22%
2019/05/03	5	63.32	4	63.28	63.50	1	3,946	0.03%
2019/05/02	7	63.64	1	63.70	62.40	6	4,045	0.15%
2019/04/30	6	61.15	4	61.25	60.90	2	4,023	0.05%
2019/04/29	1	62.00	0	0.00	62.00	1	4,088	0.02%
2019/04/26	17	63.08	13	62.74	62.40	4	4,083	0.10%
2019/04/25	23	65.97	14	65.71	64.60	9	4,066	0.22%
2019/04/24	6	68.85	5	69.22	68.40	1	4,033	0.02%
2019/04/23	1	70.90	1	68.90	68.20	0	4,058	0.00%
2019/04/22	8	70.40	1	69.50	68.90	7	4,040	0.17%
2019/04/19	11	69.13	4	68.20	68.20	7	4,055	0.17%
2019/04/18	21	68.19	19	68.99	70.00	2	4,143	0.05%
2019/04/17	13	70.07	6	69.70	69.40	7	4,083	0.17%
2019/04/15	3	71.80	0	0.00	72.50	3	4,159	0.07%
2019/04/12	6	73.38	4	71.70	71.90	2	4,313	0.05%
2019/04/11	3	75.20	8	75.03	74.00	-5	4,398	-0.11%
2019/04/10	0	0.00	0	74.50	74.50	0	4,433	0.00%
2019/04/09	4	73.80	0	0.00	73.60	4	4,515	0.09%
2019/04/08	11	74.12	19	75.30	74.10	-8	4,521	-0.18%
2019/04/03	3	73.37	5	73.84	73.70	-2	4,517	-0.04%
2019/04/02	1	72.30	1	71.90	72.00	0	4,550	0.00%
2019/04/01	5	73.40	8	74.70	71.70	-3	4,815	-0.06%
2019/03/29	10	73.92	6	73.37	74.00	4	4,907	0.08%
2019/03/28	2	71.85	0	0.00	71.40	2	4,929	0.04%
2019/03/27	3	73.67	0	0.00	72.80	3	4,948	0.06%
2019/03/26	5	74.32	3	74.50	73.80	2	5,053	0.04%
2019/03/25	13	74.52	7	74.57	74.00	6	5,074	0.12%
2019/03/22	6	75.60	13	75.85	76.30	-7	5,057	-0.14%
2019/03/21	22	76.19	27	76.61	74.20	-5	5,039	-0.10%
2019/03/20	35	75.81	35	75.68	75.80	0	4,979	0.00%
2019/03/19	19	72.29	6	71.35	72.50	13	4,803	0.27%
2019/03/15	1	69.30	3	69.23	69.00	-2	4,770	-0.04%
2019/03/14	2	68.20	0	0.00	68.20	2	4,799	0.04%
2019/03/12	6	70.05	9	69.50	69.10	-3	4,923	-0.06%
2019/03/11	6	69.68	3	69.17	69.00	3	5,007	0.06%
2019/03/08	7	67.99	6	68.58	69.40	1	5,068	0.02%
2019/03/07	2	68.15	2	67.75	67.30	0	5,365	0.00%
2019/03/06	1	69.00	1	68.80	68.80	0	5,518	0.00%
2019/03/04	3	70.10	0	0.00	69.10	3	5,658	0.05%
2019/02/27	1	69.00	2	68.60	69.40	-1	5,910	-0.02%
2019/02/26	5	69.86	5	70.02	69.20	0	6,016	0.00%
2019/02/22	4	70.33	9	68.80	70.10	-5	6,109	-0.08%
2019/02/21	21	71.61	20	71.48	71.00	1	6,109	0.02%
2019/02/20	11	70.15	16	70.38	70.10	-5	6,103	-0.08%
2019/02/19	35	71.41	24	71.19	70.10	11	6,159	0.18%
2019/02/18	7	67.74	9	68.32	68.50	-2	6,167	-0.03%
2019/02/15	5	69.58	19	69.45	68.20	-14	6,632	-0.21%
2019/02/13	5	69.26	2	70.60	68.70	3	6,744	0.04%
2019/02/12	38	70.23	34	70.87	70.00	4	6,721	0.06%
2019/02/11	4	69.58	12	70.18	69.90	-8	6,675	-0.12%
2019/01/30	22	68.13	10	67.85	65.80	12	6,692	0.18%
2019/01/29	8	66.64	12	66.31	66.90	-4	6,755	-0.06%
2019/01/28	11	66.39	25	66.54	66.30	-14	6,809	-0.21%
2019/01/25	78	65.67	72	65.16	64.40	6	6,929	0.09%
2019/01/24	47	63.41	34	64.42	65.60	13	6,718	0.19%
2019/01/23	18	58.45	18	59.44	60.00	0	6,490	0.00%
2019/01/22	12	56.06	14	56.09	56.30	-2	6,503	-0.03%
2019/01/21	12	54.28	9	54.42	55.20	3	6,652	0.05%
2019/01/18	1	57.80	3	57.37	58.10	-2	6,676	-0.03%
2019/01/17	2	58.10	4	58.55	56.60	-2	6,808	-0.03%
2019/01/16	8	57.86	10	57.82	57.80	-2	6,925	-0.03%
2019/01/15	7	54.91	9	55.69	56.50	-2	7,096	-0.03%
2019/01/14	4	54.45	1	55.10	54.20	3	7,266	0.04%
2019/01/11	2	54.60	3	54.53	54.60	-1	7,486	-0.01%
2019/01/10	9	55.48	11	55.62	55.10	-2	7,773	-0.03%
2019/01/09	2	53.05	3	53.13	53.00	-1	7,830	-0.01%
2019/01/07	18	53.82	18	53.37	52.80	0	8,129	0.00%
2019/01/04	21	54.76	14	53.82	52.50	7	8,277	0.08%
2019/01/03	10	57.97	6	57.72	58.30	4	8,492	0.05%
2019/01/02	5	62.20	5	61.66	61.10	0	8,680	0.00%
2018/12/28	21	66.06	26	65.55	65.00	-5	8,801	-0.06%
2018/12/27	5	64.30	3	63.93	63.70	2	9,037	0.02%
2018/12/26	7	65.56	8	64.00	63.20	-1	9,370	-0.01%
2018/12/25	15	65.27	16	65.24	65.00	-1	9,769	-0.01%
2018/12/24	69	67.80	58	67.56	67.10	11	10,018	0.11%
2018/12/22	10	64.06	36	64.70	65.00	-26	10,207	-0.25%
2018/12/21	5	57.74	9	58.33	59.10	-4	10,623	-0.04%
2018/12/20	4	60.63	5	60.36	59.00	-1	10,960	-0.01%
2018/12/19	16	60.36	17	60.48	60.50	-1	11,468	-0.01%
2018/12/14	10	63.48	12	63.58	63.20	-2	12,465	-0.02%
2018/12/13	7	66.63	1	65.00	65.00	6	12,579	0.05%
2018/12/11	5	64.50	0	0.00	64.50	5	13,107	0.04%
2018/12/10	9	65.17	9	65.01	64.30	0	13,465	0.00%
2018/12/07	1	65.30	5	64.48	64.40	-4	13,711	-0.03%
2018/12/06	2	64.50	4.1	65.86	64.80	-2.1	14,114	-0.01%
2018/12/05	12	67.34	15	67.01	66.90	-3	14,250	-0.02%
2018/12/04	17	69.98	10	69.45	69.20	7	14,513	0.05%
2018/12/03	11	68.77	7	68.36	68.30	4	14,797	0.03%
2018/11/30	31	67.56	21	67.76	67.80	10	14,973	0.07%
2018/11/29	26	69.79	20	69.08	68.20	6	14,764	0.04%
2018/11/28	17	71.19	8	71.23	71.00	9	14,595	0.06%
2018/11/27	11	72.32	9	72.80	73.00	2	14,535	0.01%
2018/11/26	21	70.87	26	71.02	72.30	-5	14,478	-0.03%
2018/11/23	5	76.12	4	74.58	74.80	1	14,229	0.01%
2018/11/22	4	78.80	2	79.40	76.50	2	14,115	0.01%
2018/11/21	4	80.90	4	80.50	80.30	0	14,052	0.00%
2018/11/20	2	80.30	2	80.50	80.00	0	14,013	0.00%
2018/11/19	4	81.08	5	80.90	80.70	-1	14,004	-0.01%
2018/11/16	7	81.53	4	80.93	80.30	3	14,049	0.02%
2018/11/15	19	83.63	4	83.13	82.20	15	13,976	0.11%
2018/11/14	43	85.03	73	86.34	83.80	-30	13,824	-0.22%
2018/11/13	9	79.09	7	79.64	80.90	2	13,419	0.01%
2018/11/12	5	81.18	13	80.57	80.20	-8	13,402	-0.06%
2018/11/09	10	78.69	7	78.90	79.80	3	13,327	0.02%
2018/11/08	11	80.62	10	79.66	78.50	1	13,296	0.01%
2018/11/07	14	80.76	18	80.70	80.30	-4	13,236	-0.03%
2018/11/06	23	81.09	28	80.63	79.50	-5	13,157	-0.04%
2018/11/05	19	79.45	15	79.86	78.60	4	12,993	0.03%
2018/11/02	24	79.31	13	79.33	77.70	11	12,891	0.09%
2018/11/01	8	74.76	8	74.78	74.50	0	12,665	0.00%
2018/10/31	27	74.67	30	75.03	74.30	-3	12,596	-0.02%
2018/10/30	22	72.38	23	72.37	74.20	-1	12,473	-0.01%
2018/10/29	5	74.78	2	74.25	72.20	3	12,330	0.02%
2018/10/26	49	80.43	64	78.97	77.10	-15	12,151	-0.12%
2018/10/25	17	78.75	18	78.83	80.00	-1	12,043	-0.01%
2018/10/24	71	81.44	52	81.95	81.10	19	11,906	0.16%
2018/10/23	52.2	82.11	55	82.27	81.40	-2.8	11,815	-0.02%
2018/10/22	44	81.10	35	80.92	81.80	9	11,596	0.08%
2018/10/19	30	77.66	49	77.09	78.70	-19	11,432	-0.17%
2018/10/18	65	76.70	58	76.72	76.90	7	11,219	0.06%
2018/10/17	127	76.33	134	75.74	75.00	-7	10,919	-0.06%	大買/大賣/
2018/10/16	155	77.61	161.3	75.79	75.50	-6.3	10,849	-0.06%	大買/大賣/
2018/10/15	62	79.73	58	79.46	78.00	4	10,703	0.04%
2018/10/12	59	79.23	53	79.66	81.00	6	10,551	0.06%
2018/10/11	150	79.79	74	79.69	77.40	76	10,349	0.73%	大買/
2018/10/09	33	84.49	109	84.89	86.00	-76	10,213	-0.74%	大賣/
2018/10/08	62	84.96	44	84.25	83.00	18	10,041	0.18%
2018/10/05	122	85.90	38	86.32	86.00	84	9,870	0.85%	大買/
2018/10/04	135	85.44	170	86.26	88.90	-35	9,556	-0.37%	大買/大賣/
2018/10/03	110	87.81	97	87.76	84.30	13	9,225	0.14%	大買/
2018/10/02	100	91.05	92	90.88	90.00	8	8,836	0.09%
2018/10/01	76	91.30	73.1	90.93	92.50	2.9	8,548	0.03%
2018/09/28	162	97.04	175	95.05	90.90	-13	8,092	-0.16%	大買/大賣/
2018/09/27	77	98.23	79	98.28	99.00	-2	7,571	-0.03%
2018/09/26	79	95.29	91	96.41	100.00	-12	7,234	-0.17%
2018/09/25	113	95.54	145.2	96.24	91.40	-32.2	6,718	-0.48%	大買/大賣/
2018/09/21	54	89.66	83	89.57	93.50	-29	6,141	-0.47%
2018/09/20	52	85.79	74	84.78	86.20	-22	5,790	-0.38%
2018/09/19	38	85.05	38	84.78	84.40	0	5,686	0.00%
2018/09/18	103	84.74	101	85.10	83.50	2	5,687	0.04%	大買/大賣/
2018/09/17	53	83.26	46	83.80	85.20	7	5,506	0.13%
2018/09/14	87	78.61	97	79.14	80.00	-10	5,357	-0.19%
2018/09/13	98	84.67	99	84.39	83.10	-1	5,057	-0.02%
2018/09/12	90	82.50	80	82.87	85.00	10	4,890	0.20%
2018/09/11	71	78.20	69	77.20	79.50	2	5,000	0.04%
2018/09/10	65	75.88	63	76.05	77.50	2	4,947	0.04%
2018/09/07	55.2	73.20	66	73.91	74.50	-10.9	4,690	-0.23%
2018/09/06	52	71.27	45	71.47	69.30	7	4,552	0.15%
2018/09/05	13	66.84	41	66.41	69.70	-28	4,361	-0.64%
2018/09/04	3	62.67	8	62.90	63.40	-5	4,267	-0.12%
2018/09/03	3	62.90	6	63.12	62.60	-3	4,278	-0.07%
2018/08/31	8	63.81	8	64.73	63.80	0	4,283	0.00%
2018/08/30	2	64.30	10	64.00	64.10	-8	4,310	-0.19%
2018/08/29	1	63.00	1	62.40	62.20	0	4,346	0.00%
2018/08/28	4	62.68	1	62.50	62.00	3	4,388	0.07%
2018/08/27	3	62.70	33	62.42	62.70	-30	4,500	-0.67%
2018/08/24	11	62.35	14	62.14	62.00	-3	4,559	-0.07%
2018/08/23	19	64.27	13	64.12	62.90	6	4,554	0.13%
2018/08/21	17	61.24	17	60.75	61.10	0	4,499	0.00%
2018/08/20	14	60.13	11	60.20	61.50	3	4,545	0.07%
2018/08/17	50	60.88	50	60.54	60.50	0	4,488	0.00%
2018/08/16	1	60.60	1	61.70	62.80	0	4,435	0.00%
2018/08/15	3	62.20	2	62.10	62.00	1	4,526	0.02%
2018/08/13	7	63.13	3	63.37	62.00	4	4,511	0.09%
2018/08/10	2	66.00	0	0.00	65.10	2	4,476	0.04%
2018/08/09	2	66.30	4	67.03	66.70	-2	4,462	-0.04%
2018/08/08	2	69.15	0	0.00	68.50	2	4,433	0.05%
2018/08/07	1	69.00	0	0.00	68.90	1	4,430	0.02%
2018/08/06	1	69.10	0	0.00	68.80	1	4,434	0.02%
2018/08/01	5	69.20	8	69.50	69.30	-3	4,488	-0.07%
2018/07/31	2	68.80	8	69.15	69.30	-6	4,509	-0.13%
2018/07/30	7	69.21	13	69.96	68.70	-6	4,552	-0.13%
2018/07/27	2	68.90	0	0.00	68.80	2	4,530	0.04%
2018/07/26	3	68.03	8	68.18	68.30	-5	4,516	-0.11%
2018/07/25	1	70.20	1	70.90	69.80	0	4,465	0.00%
2018/07/24	4	71.15	2	70.20	70.10	2	4,457	0.04%
2018/07/23	33	71.27	3	70.87	70.00	30	4,763	0.63%
2018/07/20	6	69.00	7	68.33	69.00	-1	4,936	-0.02%
2018/07/19	2	68.30	4	68.38	68.30	-2	4,961	-0.04%
2018/07/18	4	67.53	6	68.27	68.10	-2	4,975	-0.04%
2018/07/17	137	69.41	100	68.23	67.20	37	4,953	0.75%	大買/
2018/07/16	22	68.38	101	68.41	70.60	-79	4,762	-1.66%	大賣/
2018/07/13	18	64.85	3	64.60	64.20	15	4,662	0.32%
2018/07/12	4	64.85	7	65.01	64.50	-3	4,647	-0.06%
2018/07/11	21	64.77	8	64.83	64.70	13	4,662	0.28%
2018/07/10	21	64.50	2	64.40	65.40	19	4,665	0.41%
2018/07/09	4	63.10	3	63.13	63.40	1	4,700	0.02%
2018/07/06	4	60.78	13	61.25	61.30	-9	4,740	-0.19%
2018/07/05	8	61.61	9	61.26	61.00	-1	5,370	-0.02%
2018/07/04	10	60.86	24	60.23	62.40	-14	6,067	-0.23%
2018/07/03	76	61.50	77	60.45	60.10	-1	6,390	-0.02%
2018/07/02	24	62.20	32	62.22	62.30	-8	6,626	-0.12%
2018/06/29	31	64.18	21	64.50	63.50	10	7,054	0.14%
2018/06/28	16	63.74	18	64.11	63.90	-2	7,658	-0.03%
2018/06/27	34	66.44	25	64.84	62.70	9	8,332	0.11%
2018/06/26	53	64.11	53	63.99	64.90	0	8,802	0.00%
2018/06/25	32	63.63	17	63.64	62.10	15	8,792	0.17%
2018/06/22	22	63.32	20	62.69	61.60	2	8,963	0.02%
2018/06/21	30	68.38	6	66.60	66.20	24	9,315	0.26%
2018/06/20	81	70.29	79	70.55	70.20	2	9,496	0.02%
2018/06/19	16	66.57	30	67.89	69.50	-14	9,680	-0.14%
2018/06/15	8	64.13	17	63.29	63.20	-9	9,827	-0.09%
2018/06/14	21	65.06	10	63.38	62.50	11	9,898	0.11%
2018/06/13	5	57.80	22	59.93	60.60	-17	10,054	-0.17%
2018/06/12	6	55.10	3	55.10	55.10	3	10,117	0.03%
2018/06/11	13	54.63	4	54.50	54.70	9	10,221	0.09%
2018/06/08	5	56.30	2	54.70	54.70	3	10,384	0.03%
2018/06/07	8	57.34	1	56.90	56.60	7	10,840	0.06%
2018/06/06	17	57.74	26	58.23	58.90	-9	11,129	-0.08%
2018/06/05	27	57.05	1	57.20	56.20	26	11,160	0.23%
2018/06/04	32	57.40	29	58.05	58.00	3	11,225	0.03%
2018/06/01	13	52.32	4.2	49.64	54.20	8.8	11,274	0.08%
2018/05/31	3.2	49.90	2	50.70	49.35	1.2	11,491	0.01%
2018/05/30	6	50.08	4	50.05	50.00	2	11,776	0.02%
2018/05/29	14	51.43	26.6	51.75	50.50	-12.6	11,998	-0.10%
2018/05/28	41	51.04	27	51.36	50.30	14	12,283	0.11%
2018/05/25	20	55.76	9	55.36	55.10	11	12,605	0.09%
2018/05/24	9	59.20	4	59.85	59.00	5	13,238	0.04%
2018/05/23	17	59.17	9	59.86	59.20	8	13,666	0.06%
2018/05/21	0	0.00	3	52.00	53.50	-3	14,389	-0.02%
2018/05/09	1	49.00	0	0.00	49.00	1	17,854	0.01%
2018/05/07	0	0.00	11	49.45	52.00	-11	17,936	-0.06%
2018/05/04	0	0.00	2	53.40	53.40	-2	17,963	-0.01%
2018/05/02	0	0.00	1	65.80	65.80	-1	18,092	-0.01%
2018/04/30	0	0.00	1	71.60	73.10	-1	18,108	-0.01%
2018/04/27	34	72.50	38	71.70	73.80	-4	18,128	-0.02%
2018/04/26	28	76.05	13	74.64	73.70	15	17,823	0.08%
2018/04/25	3	80.30	0	0.00	81.80	3	17,643	0.02%
2018/04/24	13.6	82.14	1	81.60	81.00	12.6	17,647	0.07%
2018/04/23	6	82.83	4	82.93	83.50	2	17,918	0.01%
2018/04/20	3	83.33	2	82.60	82.60	1	17,939	0.01%
2018/04/19	1	85.00	1	83.00	83.50	0	17,908	0.00%
2018/04/18	0	0.00	3	84.00	83.10	-3	17,921	-0.02%
2018/04/17	1	81.50	2	83.00	83.00	-1	17,958	-0.01%
2018/04/16	0	0.00	7	84.27	82.60	-7	18,044	-0.04%
2018/04/13	10	84.69	13	85.06	84.80	-3	18,169	-0.02%
2018/04/12	3	84.17	8	84.50	85.00	-5	18,343	-0.03%
2018/04/11	160	84.45	156	84.35	86.00	4	18,776	0.02%	大買/大賣/
2018/04/10	182	92.36	172	87.65	83.30	10	18,412	0.05%	大買/大賣/
2018/04/09	55	89.56	67	90.46	92.50	-12	17,913	-0.07%
2018/04/03	89	83.39	97.1	83.31	84.10	-8.1	17,701	-0.05%
2018/04/02	142	83.29	143	82.47	81.70	-1	17,646	-0.01%	大買/大賣/
2018/03/31	195	81.43	189	81.32	80.50	6	17,313	0.03%	大買/大賣/
2018/03/30	108	81.01	108	81.24	83.40	0	16,682	0.00%	大買/大賣/
2018/03/29	176	73.53	187	73.38	75.90	-11	15,958	-0.07%	大買/大賣/
2018/03/28	20	69.56	22	69.40	69.00	-2	15,366	-0.01%
2018/03/27	46	70.39	46	70.15	69.50	0	15,310	0.00%
2018/03/26	98	69.28	78.1	68.92	70.00	19.9	15,026	0.13%
2018/03/23	41	66.86	51	66.15	67.50	-10	14,647	-0.07%
2018/03/22	43	66.51	37	68.27	65.70	6	14,338	0.04%
2018/03/21	22	66.04	35	66.25	65.70	-13	13,650	-0.10%
2018/03/20	14	64.04	22	63.96	64.30	-8	13,424	-0.06%
2018/03/19	57	64.87	45	64.95	63.10	12	13,399	0.09%
2018/03/16	26.1	62.24	17	61.99	61.20	9.1	13,028	0.07%
2018/03/15	28.1	61.29	25	61.41	61.40	3.1	12,907	0.02%
2018/03/14	6	62.47	16	61.37	61.00	-10	12,787	-0.08%
2018/03/13	126	63.71	117	62.27	60.00	9	12,630	0.07%	大買/大賣/
2018/03/12	140	57.57	132	59.80	62.90	8	12,141	0.07%	大買/大賣/
2018/03/09	14	58.31	17	57.86	57.20	-3	11,822	-0.03%
2018/03/08	76	57.87	76	58.09	58.50	0	11,720	0.00%
2018/03/07	35	60.58	26	58.76	58.00	9	11,607	0.08%
2018/03/06	90	58.77	89	60.44	60.70	1	11,486	0.01%
2018/03/05	35	59.40	61	59.18	59.00	-26	11,234	-0.23%
2018/03/02	70	62.79	62	62.22	61.80	8	10,941	0.07%
2018/03/01	37	62.48	65	63.17	63.50	-28	10,699	-0.26%
2018/02/27	85	61.53	70	61.79	62.50	15	10,391	0.14%
2018/02/26	128	57.52	140	56.96	59.00	-12	10,017	-0.12%	大買/大賣/
2018/02/23	68	65.91	28	67.18	56.50	40	9,342	0.43%
2018/02/22	14	59.92	23	61.03	62.70	-9	8,886	-0.10%
2018/02/21	47	54.75	47	55.27	57.00	0	8,514	0.00%
2018/02/12	3	49.72	17	50.32	51.90	-14	8,049	-0.17%
2018/02/09	50	47.61	14	47.63	47.20	36	7,837	0.46%
2018/02/08	53	47.58	67	46.80	46.30	-14	7,587	-0.18%
2018/02/07	80	53.50	118	52.31	48.95	-38	7,199	-0.53%	大賣/
2018/02/06	150	57.05	90	56.76	52.20	60	6,565	0.91%	大買/
2018/02/05	92	54.95	73	56.98	58.00	19	5,914	0.32%
2018/02/02	68	51.71	68	52.04	52.80	0	5,273	0.00%
2018/02/01	29	44.89	51	46.67	48.00	-22	4,891	-0.45%
2018/01/31	30	42.81	36	41.77	43.65	-6	4,577	-0.13%
2018/01/30	10	39.74	11	40.33	39.70	-1	4,503	-0.02%
2018/01/29	28	39.42	41	39.47	39.70	-13	4,515	-0.29%
2018/01/26	10	40.46	0	40.00	40.00	10	4,440	0.22%
2018/01/24	0	0.00	1	40.60	41.55	-1	4,329	-0.02%
2018/01/23	42	40.87	1	40.45	41.60	41	4,313	0.95%
2018/01/19	1	40.00	1	36.80	37.55	0	4,297	0.00%
2018/01/18	0	0.00	6	36.98	37.50	-6	4,220	-0.14%
2018/01/17	0	0.00	32	33.83	34.10	-32	4,175	-0.77%
2018/01/15	0	0.00	1	36.65	36.65	-1	3,832	-0.03%
2018/01/12	12	42.92	16	44.50	40.70	-4	3,807	-0.11%
2018/01/11	4	44.10	27	45.10	45.20	-23	3,760	-0.61%
2018/01/10	9	39.98	1	41.10	41.10	8	3,707	0.22%
2018/01/09	13	36.32	0	0.00	37.40	13	3,597	0.36%
2018/01/08	43	32.94	32	33.50	34.00	11	3,450	0.32%
2018/01/05	73	29.13	85	29.44	30.95	-12	3,223	-0.37%
2018/01/04	62	27.27	43.5	27.48	28.15	18.5	2,767	0.67%
2018/01/03	32	24.62	25	25.04	25.60	7	2,512	0.28%
2018/01/02	3	22.48	1.5	23.22	23.30	1.5	2,309	0.06%