直得 (1597)-新光券商分點個股進出

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

直得

(1597)

可現股當沖

股價
67.5
漲跌
▲0.2
漲幅
+0.30%
成交量
408張
產業
上市電機機械類股
275人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

直得 (1597)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光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
2024/05/28	2	67.40	0.1	67.50	67.30	1.9	633	0.30%
2024/05/27	3	66.93	11	66.90	66.80	-8	629	-1.27%
2024/05/24	1	64.60	1	64.60	64.70	0	621	0.00%
2024/05/23	2	65.40	3.4	65.28	64.90	-1.4	620	-0.22%
2024/05/22	2	65.75	1.2	66.20	66.20	0.8	617	0.13%
2024/05/21	2	65.30	0	0.00	65.00	2	612	0.33%
2024/05/20	2	65.70	0	0.00	65.50	2	610	0.33%
2024/05/17	8	65.93	0	0.00	66.20	8	610	1.31%
2024/05/16	2.1	66.30	2	66.10	66.00	0.1	610	0.01%
2024/05/15	2	66.40	0	0.00	66.00	2	608	0.33%
2024/05/13	0	0.00	1	64.60	65.10	-1	602	-0.17%
2024/05/10	3	64.93	0	0.00	65.60	3	600	0.50%
2024/05/09	0	0.00	2	64.80	64.70	-2	596	-0.34%
2024/05/08	1	65.80	0	0.00	65.60	1	593	0.17%
2024/05/07	1	65.90	0	0.00	65.70	1	591	0.17%
2024/05/06	2	66.90	2	66.85	66.40	0	588	0.00%
2024/05/03	2	68.75	3	68.03	67.30	-1	583	-0.17%
2024/05/02	5	67.78	0	0.00	68.20	5	572	0.87%
2024/04/30	5	68.56	4	67.43	68.20	1	564	0.18%
2024/04/29	3	66.63	3	66.27	66.70	0	545	0.00%
2024/04/26	1	65.60	0.1	65.60	65.70	0.9	539	0.17%
2024/04/25	1	65.30	0	0.00	65.30	1	535	0.19%
2024/04/23	1	64.30	1	64.70	64.90	0	525	0.00%
2024/04/22	0	0.00	2.1	64.62	63.80	-2.1	523	-0.40%
2024/04/19	3	64.83	2.1	64.91	64.60	0.9	519	0.18%
2024/04/18	0	0.00	3.1	67.10	66.60	-3.1	510	-0.60%
2024/04/17	2	67.95	0	0.00	67.30	2	501	0.40%
2024/04/16	1.1	67.53	0	0.00	67.80	1.1	493	0.22%
2024/04/15	3	70.33	2.1	70.20	70.90	0.9	484	0.19%
2024/04/12	3	73.20	1	73.10	72.60	2	475	0.43%
2024/04/11	7	73.84	0	0.00	73.00	7	467	1.50%
2024/04/10	9.1	75.52	12.1	75.46	75.60	-3	453	-0.66%
2024/04/09	2.1	73.70	6	73.85	73.80	-3.9	430	-0.89%
2024/04/08	0	71.70	2	71.40	71.70	-2	419	-0.47%
2024/04/03	0	0.00	3	72.90	73.20	-3	408	-0.73%
2024/04/02	0	73.30	5	73.00	72.90	-5	402	-1.24%
2024/04/01	1	73.68	20	73.00	72.00	-19	392	-4.84%
2024/03/29	3	73.10	19	74.28	72.80	-16	384	-4.16%
2024/03/28	43.3	74.89	24.4	74.55	74.00	18.9	375	5.04%
2024/03/27	24	77.51	37.1	77.82	76.00	-13.1	347	-3.78%
2024/03/26	29.2	79.40	45.5	79.22	75.40	-16.3	294	-5.54%
2024/03/25	55.2	78.90	284.1	80.75	79.90	-228.9	232	-98.62%	大賣/鉅額交易
2024/03/22	7	74.91	6.1	74.87	75.00	0.9	162	0.56%
2024/03/21	16	74.20	18	74.06	74.10	-2	150	-1.33%
2024/03/20	20.3	74.26	18	73.61	72.20	2.3	130	1.72%
2024/03/19	3	70.13	4.2	69.64	69.60	-1.2	100	-1.23%
2024/03/18	2	69.15	4.3	69.12	69.00	-2.3	93	-2.49%
2024/03/15	3	67.83	1.1	67.89	67.80	1.9	90	2.07%
2024/03/14	1	66.50	0	0.00	67.20	1	89	1.13%
2024/03/13	2	68.05	2.1	67.80	67.10	-0.1	88	-0.10%
2024/03/12	9	67.23	1.6	66.88	67.70	7.4	82	8.97%
2024/03/11	0	0.00	2.1	65.75	66.00	-2.1	76	-2.70%
2024/03/08	0	0.00	3.2	64.37	64.40	-3.2	73	-4.40%
2024/03/06	1	64.10	0	0.00	63.70	1	68	1.46%
2024/03/01	0	66.00	0	66.00	65.80	0	66	0.00%
2024/02/29	0	0.00	0	67.30	66.50	0	66	-0.05%
2024/02/27	3.1	65.99	0	0.00	66.30	3.1	62	4.89%
2024/02/23	0	0.00	0.2	65.50	65.40	-0.2	67	-0.27%
2024/02/21	2	66.05	0	0.00	66.30	2	66	2.99%
2024/02/20	3	65.60	3	66.00	65.70	0	65	0.00%
2024/02/19	0	0.00	1.1	63.46	65.20	-1.1	62	-1.75%
2024/02/16	0	0.00	1	62.84	63.80	-1	60	-1.72%
2024/02/05	0.4	62.90	0	0.00	63.00	0.4	59	0.60%
2024/01/30	0	63.80	0	0.00	63.30	0	58	0.06%
2024/01/29	1	63.00	0	63.70	64.10	1	57	1.69%
2024/01/26	0	0.00	2	63.65	64.10	-2	56	-3.57%
2024/01/25	8	63.75	0	63.80	63.70	8	55	14.27%
2024/01/24	2	63.50	0	0.00	63.30	2	55	3.62%
2024/01/23	1	62.60	0	0.00	62.30	1	54	1.83%
2024/01/18	0	0.00	0.3	62.80	62.30	-0.3	53	-0.57%
2024/01/17	0	0.00	0.1	62.00	62.70	-0.1	52	-0.19%
2024/01/10	0	0.00	2	62.85	62.30	-2	52	-3.80%
2024/01/09	2	64.00	0	0.00	63.30	2	52	3.79%
2024/01/08	0	0.00	1	64.50	64.00	-1	52	-1.91%
2024/01/04	7	63.00	0	0.00	63.00	7	52	13.35%
2024/01/03	1	62.80	0	0.00	62.90	1	52	1.91%
2024/01/02	1	63.00	2	63.10	63.20	-1	52	-1.91%
2023/12/28	0.1	63.70	1	63.80	64.00	-1	51	-1.84%
2023/12/27	0.7	63.90	0	0.00	64.20	0.7	51	1.29%
2023/12/26	0	0.00	1	64.30	64.30	-1	51	-1.94%
2023/12/25	2	63.30	0	0.00	63.30	2	51	3.93%
2023/12/22	0	64.60	0	0.00	64.40	0	49	0.06%
2023/12/21	0	63.70	0	0.00	63.70	0	49	0.03%
2023/12/20	2	64.30	0	0.00	64.90	2	49	4.09%
2023/12/19	0.3	64.40	0	0.00	64.80	0.3	49	0.61%
2023/12/18	0.1	65.20	1	65.60	65.30	-0.9	49	-1.75%
2023/12/15	1	63.70	0	0.00	64.70	1	49	2.03%
2023/12/14	0.1	63.90	0	0.00	63.70	0.1	48	0.10%
2023/12/13	1	62.81	1	63.20	62.90	0	48	0.04%
2023/12/11	2	65.49	0	0.00	64.90	2	48	4.23%
2023/12/08	0	0.00	10	66.56	66.80	-10	47	-21.16%
2023/12/06	0	0.00	1	67.00	67.20	-1	46	-2.15%
2023/12/04	0	0.00	1	67.20	67.00	-1	46	-2.14%
2023/11/30	0.1	66.50	4	66.60	66.70	-3.9	45	-8.61%
2023/11/29	2	66.60	0	0.00	66.60	2	46	4.29%
2023/11/28	0.1	66.33	2	67.00	66.60	-1.9	47	-4.02%
2023/11/24	0.1	67.10	0	0.00	67.00	0.1	45	0.11%
2023/11/22	2	66.75	9	65.76	66.90	-7	42	-16.37%
2023/11/21	0.1	63.10	10.6	63.10	63.00	-10.5	39	-26.89%
2023/11/20	0.1	62.50	0	0.00	62.90	0.1	39	0.25%
2023/11/17	0	0.00	3	62.63	62.50	-3	39	-7.53%
2023/11/16	9	62.40	0	0.00	62.40	9	39	22.58%
2023/11/15	0	62.10	9	63.10	62.80	-9	39	-22.62%
2023/11/14	2	61.55	1	62.10	62.10	1	39	2.55%
2023/11/13	0.1	61.60	0	0.00	61.70	0.1	39	0.26%
2023/11/10	0.1	62.00	0	0.00	62.20	0.1	38	0.26%
2023/11/09	1	62.20	2	62.65	62.30	-1	38	-2.62%
2023/11/08	0.1	62.50	0	0.00	62.80	0.1	39	0.32%
2023/11/07	0.1	63.30	0	0.00	62.90	0.1	39	0.13%
2023/11/06	1.1	63.30	0.2	63.30	63.30	0.9	40	2.13%
2023/11/02	1	62.10	0	0.00	62.10	1	41	2.42%
2023/10/31	5	62.40	0.1	62.30	62.10	4.9	40	11.96%
2023/10/30	6	62.37	3	62.40	62.70	3	41	7.24%
2023/10/24	0.1	62.70	0	0.00	62.80	0.1	43	0.12%
2023/10/20	0.1	63.30	0	0.00	64.10	0.1	44	0.17%
2023/10/19	0	63.70	0	0.00	63.90	0	45	0.05%
2023/10/18	1	63.00	1	63.50	64.00	0	46	0.00%
2023/10/17	1.1	64.00	0	0.00	64.00	1.1	45	2.46%
2023/10/16	0	0.00	1	64.40	64.00	-1	47	-2.11%
2023/10/13	0	0.00	1.1	64.54	64.80	-1.1	48	-2.26%
2023/10/12	0.1	63.50	0	0.00	64.90	0.1	49	0.24%
2023/10/03	0.1	64.00	0	0.00	64.50	0.1	57	0.21%
2023/09/28	6	64.20	0	0.00	64.20	6	60	9.99%
2023/09/27	3	64.60	0	0.00	64.60	3	60	4.98%
2023/09/26	8	64.34	0.1	64.60	64.60	7.9	62	12.75%
2023/09/25	4	64.00	0	0.00	64.60	4	62	6.36%
2023/09/21	1	64.20	0	0.00	64.50	1	64	1.56%
2023/09/19	1	65.00	0	65.30	64.70	1	65	1.48%
2023/09/18	1	65.20	0	0.00	65.30	1	66	1.51%
2023/09/15	1	66.10	0	0.00	66.10	1	67	1.48%
2023/09/14	1	65.30	20	66.00	66.50	-19	68	-27.58%
2023/09/12	0	63.80	0	0.00	63.80	0	68	0.02%
2023/09/07	0	0.00	1	63.40	64.00	-1	72	-1.38%
2023/09/04	3	65.40	1	65.40	64.60	2	72	2.75%
2023/09/01	1	65.10	0	0.00	65.60	1	72	1.38%
2023/08/31	0	0.00	0	64.70	64.40	0	71	-0.06%
2023/08/30	0	0.00	9	64.20	64.20	-9	71	-12.56%
2023/08/29	1	63.70	0	0.00	64.00	1	71	1.41%
2023/08/28	8	63.70	8	64.20	63.80	0	71	0.00%
2023/08/25	0.1	64.20	0	0.00	63.80	0.1	70	0.16%
2023/08/24	28	63.88	0	0.00	63.70	28	70	39.57%
2023/08/22	0	0.00	1	65.00	65.00	-1	70	-1.42%
2023/08/18	0	0.00	22	66.69	66.80	-22	70	-31.27%
2023/08/17	6	66.20	0	0.00	66.40	6	69	8.61%
2023/08/16	1	66.30	0	0.00	66.80	1	69	1.44%
2023/08/14	0	0.00	1	67.00	67.40	-1	70	-1.42%
2023/08/11	0	0.00	4	67.30	67.40	-4	70	-5.69%
2023/08/10	1.1	66.82	0	0.00	67.40	1.1	70	1.57%
2023/08/09	5	67.22	6	67.50	67.50	-1	70	-1.42%
2023/08/08	4	67.20	1	67.80	67.80	3	70	4.24%
2023/08/07	0	0.00	4	67.80	67.80	-4	71	-5.58%
2023/08/02	10	67.00	3	68.00	67.30	7	72	9.66%
2023/08/01	0.5	68.00	11	67.55	68.10	-10.5	71	-14.64%
2023/07/27	0.3	68.30	0	0.00	68.90	0.3	71	0.43%
2023/07/26	0.3	67.50	0	0.00	67.50	0.3	70	0.42%
2023/07/25	3.4	67.45	0	0.00	67.40	3.4	71	4.71%
2023/07/24	1.2	67.97	0	0.00	67.80	1.2	69	1.67%
2023/07/21	1.1	68.81	0	0.00	68.70	1.1	69	1.57%
2023/07/20	1.1	68.59	0	0.00	68.50	1.1	71	1.57%
2023/07/19	13	68.93	0	0.00	68.50	13	71	18.25%
2023/07/18	10	69.10	0	0.00	70.00	10	72	13.80%
2023/07/17	3.1	69.44	1	69.40	69.80	2.1	72	2.89%
2023/07/14	0	0.00	3	69.67	70.00	-3	74	-4.02%
2023/07/13	0	0.00	3	69.57	70.00	-3	74	-4.01%
2023/07/12	0	69.80	0	0.00	69.80	0	79	0.06%
2023/07/11	1	69.90	0	0.00	69.90	1	79	1.27%
2023/07/10	2	70.90	1.2	71.80	70.90	0.8	77	0.98%
2023/07/06	1	71.10	1.2	72.01	72.00	-0.2	77	-0.29%
2023/07/05	2	73.10	0	0.00	73.10	2	78	2.56%
2023/07/04	0.1	72.80	0	0.00	72.70	0.1	78	0.13%
2023/06/30	0.1	73.80	0	0.00	73.90	0.1	78	0.13%
2023/06/29	39	74.66	0.1	74.88	74.30	38.9	79	48.70%
2023/06/28	20	74.36	0	0.00	74.30	20	79	25.23%
2023/06/26	10	74.80	0	0.00	74.70	10	79	12.56%
2023/06/21	34	75.02	0	0.00	75.20	34	79	42.78%
2023/06/20	90	74.86	0	0.00	75.00	90	80	112.20%
2023/06/19	44	74.60	0	0.00	74.70	44	80	54.95%
2023/06/16	1	75.00	0	0.00	74.40	1	79	1.25%
2023/06/15	3.6	74.87	2	74.60	74.80	1.6	79	1.94%
2023/06/07	1	74.00	4.2	74.11	74.30	-3.2	90	-3.55%
2023/06/05	0	0.00	0	73.90	74.20	0	132	-0.01%
2023/06/02	2	74.00	1.4	73.95	73.90	0.6	151	0.41%
2023/06/01	1	73.90	0	0.00	74.00	1	152	0.66%
2023/05/26	1	73.00	0	0.00	73.20	1	156	0.64%
2023/05/25	0	75.00	0	0.00	74.40	0	155	0.02%
2023/05/19	0	75.60	0	0.00	75.00	0	165	0.02%
2023/05/18	0	0.00	1	75.50	75.10	-1	164	-0.61%
2023/05/17	0	74.10	0	0.00	74.80	0	164	0.02%
2023/05/15	1	73.00	0	0.00	73.90	1	164	0.61%
2023/05/12	0	73.30	2	73.50	73.70	-2	165	-1.21%
2023/05/11	0	73.30	2	73.50	73.20	-2	165	-1.21%
2023/05/09	1	74.90	0	0.00	74.80	1	169	0.59%
2023/05/04	0	0.00	4.1	76.50	76.60	-4.1	171	-2.37%
2023/05/02	0.2	77.17	0	0.00	77.80	0.2	173	0.11%
2023/04/26	1	74.50	0	0.00	74.80	1	174	0.57%
2023/04/24	1	76.50	0	0.00	76.40	1	171	0.58%
2023/04/20	0	0.00	3	77.60	77.20	-3	167	-1.79%
2023/04/19	1	79.50	0	0.00	78.80	1	166	0.60%
2023/04/18	0	0.00	1	80.90	80.90	-1	164	-0.61%
2023/04/17	3	81.10	7	80.73	80.50	-4	163	-2.45%
2023/04/14	2	79.00	3	79.00	78.00	-1	157	-0.64%
2023/04/12	0	79.50	0	0.00	79.50	0	154	0.02%
2023/04/10	0	0.00	1	80.10	80.20	-1	153	-0.65%
2023/03/31	0	0.00	2.4	77.45	77.80	-2.4	148	-1.59%
2023/03/29	0	0.00	1	76.70	76.50	-1	146	-0.68%
2023/03/28	0	76.00	0	76.20	76.80	0	146	0.02%
2023/03/27	2	77.60	1.3	77.52	77.70	0.7	145	0.51%
2023/03/24	1	78.50	0	0.00	78.50	1	144	0.69%
2023/03/23	0	78.20	1.3	77.08	78.60	-1.3	143	-0.90%
2023/03/22	0	77.00	0	0.00	77.30	0	141	0.02%
2023/03/21	1	77.50	1	76.80	77.00	0	140	-0.03%
2023/03/20	1	78.10	4	77.30	76.90	-3	139	-2.15%
2023/03/17	2	75.50	2	77.05	77.20	0	138	0.00%
2023/03/16	2	76.60	3	76.50	76.50	-1	137	-0.72%
2023/03/15	4	76.38	11.1	76.68	76.60	-7.1	137	-5.14%
2023/03/14	3.2	79.39	5	78.00	78.00	-1.8	136	-1.30%
2023/03/13	5.1	78.43	3	78.23	78.90	2.1	136	1.54%
2023/03/10	7.1	81.01	6	80.45	80.10	1.1	133	0.80%
2023/03/09	22	84.39	20	83.49	83.00	2	128	1.54%
2023/03/08	19	83.73	25.1	84.80	85.50	-6	116	-5.15%
2023/03/07	12	82.97	18	81.40	80.40	-6	93	-6.41%
2023/03/06	4	78.58	2	78.50	78.20	2	76	2.61%
2023/03/03	7	77.26	0	0.00	77.40	7	75	9.22%
2023/03/02	1	77.30	1	77.30	77.30	0	75	0.00%
2023/03/01	0	0.00	1	77.98	77.80	-1	76	-1.35%
2023/02/24	4	77.23	1	77.50	77.70	3	76	3.91%
2023/02/23	1	76.80	0	0.00	76.80	1	75	1.32%
2023/02/22	4	76.68	2	76.95	76.50	2	76	2.63%
2023/02/21	8	77.75	3.1	76.92	77.60	4.9	74	6.54%
2023/02/20	3	74.57	1	74.70	74.70	2	68	2.94%
2023/02/16	0	73.90	0	0.00	74.40	0	69	0.04%
2023/02/15	3	74.60	15	73.78	73.60	-12	70	-17.01%
2023/02/14	0	0.00	8	74.95	74.80	-8	70	-11.32%
2023/02/13	0	0.00	0.1	74.99	75.40	-0.1	70	-0.15%
2023/02/10	1	76.20	0	0.00	75.20	1	72	1.38%
2023/02/09	1	76.90	1	76.90	76.90	0	72	0.00%
2023/02/08	1.4	75.63	6	76.08	76.30	-4.6	72	-6.37%
2023/02/07	0.1	73.40	0	73.40	73.70	0.1	68	0.09%
2023/02/06	0	0.00	0	74.00	73.40	0	70	-0.03%
2023/02/03	0.1	73.90	0	0.00	74.40	0.1	72	0.14%
2023/02/02	1.3	73.80	0	73.70	74.30	1.3	73	1.72%
2023/02/01	0	0.00	8	73.83	73.90	-8	72	-10.98%
2023/01/31	1.1	73.12	4	73.30	73.70	-2.9	73	-3.92%
2023/01/30	3.1	72.63	2	73.25	73.00	1.1	74	1.42%
2023/01/17	1	70.90	0	0.00	70.00	1	73	1.36%
2023/01/13	1	69.70	0	0.00	69.70	1	75	1.33%
2023/01/11	0	0.00	1	70.10	70.50	-1	75	-1.33%
2023/01/10	2	70.46	1	70.80	70.60	1	75	1.38%
2023/01/09	2	70.20	2	70.90	70.90	0	75	0.01%
2023/01/06	1	70.30	1	69.80	70.10	0	75	0.00%
2023/01/03	0.1	68.90	0	0.00	68.90	0.1	78	0.13%
2022/12/27	0	0.00	1	71.40	71.30	-1	81	-1.23%
2022/12/20	1	71.50	0	0.00	71.30	1	88	1.13%
2022/12/19	1	72.40	0	0.00	72.20	1	89	1.12%
2022/12/13	0.1	72.80	0	0.00	73.00	0.1	90	0.07%
2022/12/08	1.1	73.50	0.1	73.40	73.60	1	90	1.06%
2022/12/07	1	73.10	0	0.00	73.60	1	90	1.11%
2022/12/06	1	75.10	0	76.00	74.40	1	89	1.11%
2022/12/05	0	76.80	0	0.00	76.70	0	88	0.00%
2022/12/02	0.1	77.70	0	0.00	77.10	0.1	86	0.07%
2022/12/01	0	0.00	2.5	77.88	77.70	-2.5	86	-2.92%
2022/11/30	3.3	77.69	53.2	77.32	77.10	-49.9	86	-57.53%
2022/11/29	51	79.75	2.5	79.29	80.00	48.5	84	57.75%
2022/11/28	0.4	75.81	0	0.00	76.80	0.4	78	0.53%
2022/11/25	1	76.50	0	0.00	76.30	1	76	1.30%
2022/11/24	0.2	76.36	0	0.00	76.90	0.2	76	0.30%
2022/11/23	1.3	76.28	1	76.90	76.40	0.3	76	0.44%
2022/11/22	0.2	75.70	3	76.37	77.00	-2.8	78	-3.61%
2022/11/21	0.1	75.40	0	0.00	75.90	0.1	78	0.14%
2022/11/18	0.1	75.40	0	0.00	76.00	0.1	78	0.13%
2022/11/10	0	75.00	0	0.00	76.00	0	80	0.05%
2022/11/09	0.1	74.10	0	0.00	75.90	0.1	79	0.06%
2022/11/08	0.1	74.40	0.2	74.13	75.80	-0.2	79	-0.20%
2022/11/07	3.1	75.84	0	0.00	74.80	3.1	78	3.92%
2022/11/04	2.3	76.21	2	76.80	76.90	0.3	77	0.36%
2022/11/03	0	76.00	2	76.40	77.00	-2	76	-2.57%
2022/11/02	1	76.40	0.1	73.50	76.40	0.9	73	1.22%
2022/11/01	0.1	72.50	1	72.80	73.60	-1	71	-1.33%
2022/10/26	0	71.60	1	72.10	72.10	-1	68	-1.39%
2022/10/25	1	72.30	1	72.30	72.30	0	67	0.00%
2022/10/13	0	0.00	2	68.75	70.00	-2	66	-3.02%
2022/10/12	0.1	70.00	2.1	69.62	70.00	-2	65	-3.06%
2022/10/11	0	69.90	0	0.00	69.70	0	65	0.03%
2022/10/07	0	0.00	0.4	70.90	70.90	-0.4	63	-0.63%
2022/10/06	0.5	70.83	0.2	70.40	70.60	0.3	63	0.44%
2022/10/05	0.1	70.50	5.1	70.43	70.10	-5.1	62	-8.06%
2022/10/04	3	71.00	0	0.00	71.50	3	61	4.88%
2022/09/30	4	69.50	0	0.00	69.90	4	60	6.60%
2022/09/29	0	66.90	0	0.00	66.00	0	58	0.02%
2022/09/28	0	0.00	1	67.30	66.00	-1	59	-1.68%
2022/09/26	1	69.00	0	0.00	68.60	1	59	1.68%
2022/09/15	0.1	73.00	0	0.00	72.00	0.1	62	0.15%
2022/09/14	0	0.00	1	72.50	72.90	-1	62	-1.61%
2022/09/13	0	0.00	4	72.70	72.50	-4	62	-6.36%
2022/09/06	0.1	72.50	0	0.00	73.30	0.1	67	0.07%
2022/09/02	2	73.80	0	0.00	73.80	2	70	2.84%
2022/09/01	1	73.50	0	0.00	74.00	1	72	1.38%
2022/08/31	0	0.00	3	74.30	74.40	-3	75	-3.99%
2022/08/30	0.1	74.10	0	0.00	74.60	0.1	77	0.06%
2022/08/29	4	74.13	7	72.90	73.70	-3	80	-3.72%
2022/08/26	7	80.10	0	0.00	80.00	7	79	8.77%
2022/08/25	5	79.10	0	0.00	79.20	5	80	6.24%
2022/08/23	0	0.00	2	79.30	79.40	-2	84	-2.36%
2022/08/22	0	0.00	3	76.43	76.90	-3	84	-3.55%
2022/08/19	2	77.85	0	0.00	77.50	2	84	2.38%
2022/08/17	0.1	74.80	0	0.00	75.00	0.1	82	0.06%
2022/08/16	3	74.50	1	74.80	74.90	2	82	2.42%
2022/08/15	1	72.80	0	0.00	73.80	1	82	1.22%
2022/08/03	1	71.90	0	0.00	72.20	1	87	1.14%
2022/07/26	0	0.00	1	74.60	75.10	-1	89	-1.11%
2022/07/25	1	74.30	0	0.00	74.10	1	89	1.11%
2022/07/15	0	0.00	1	74.60	75.30	-1	96	-1.04%
2022/07/12	0	0.00	1	71.60	72.50	-1	98	-1.01%
2022/07/08	2	73.90	1	74.30	74.40	1	106	0.94%
2022/06/29	0	0.00	0.1	76.70	77.00	-0.1	116	-0.09%
2022/06/28	0	0.00	2	77.45	78.00	-2	117	-1.70%
2022/06/23	0	0.00	1	76.00	76.50	-1	122	-0.82%
2022/06/21	2	76.45	1	76.70	76.70	1	127	0.78%
2022/06/17	1	76.30	1	77.20	75.80	0	130	0.00%
2022/06/16	2	79.90	2	77.75	77.70	0	132	0.00%
2022/06/15	0	0.00	0	79.30	79.10	0	133	-0.01%
2022/06/13	0	0.00	2	81.75	82.30	-2	147	-1.36%
2022/06/10	2	83.70	0	0.00	83.20	2	159	1.25%
2022/06/09	1	85.28	1	85.00	84.50	0	168	0.01%
2022/06/07	0	0.00	3.1	83.69	84.00	-3.1	229	-1.34%
2022/06/06	1	82.10	0	0.00	82.10	1	239	0.42%
2022/06/02	3	82.67	2	82.55	82.30	1	254	0.39%
2022/06/01	1	82.60	5.1	82.67	83.00	-4.1	281	-1.46%
2022/05/31	0	0.00	4	80.53	80.30	-4	293	-1.36%
2022/05/30	3	78.60	2.1	78.84	79.40	0.9	295	0.31%
2022/05/24	1	78.10	0	0.00	77.30	1	297	0.34%
2022/05/23	1	78.50	0	0.00	78.50	1	297	0.34%
2022/05/20	1	79.00	2	79.25	78.90	-1	298	-0.33%
2022/05/19	1	78.00	0	0.00	78.70	1	299	0.33%
2022/05/18	1	79.00	0	0.00	79.00	1	299	0.33%
2022/05/17	1	78.60	2	78.80	79.00	-1	298	-0.34%
2022/05/16	0	0.00	17	78.71	78.90	-17	297	-5.71%
2022/05/12	1	75.00	0	0.00	75.00	1	295	0.34%
2022/05/06	2	76.35	0	0.00	76.80	2	295	0.68%
2022/05/05	1	78.00	0	0.00	77.90	1	294	0.34%
2022/05/04	2	75.20	0	0.00	75.00	2	294	0.68%
2022/04/27	2	74.95	0	0.00	74.30	2	298	0.67%
2022/04/26	0	0.00	1	77.20	77.30	-1	297	-0.34%
2022/04/25	2	77.50	1	77.50	77.20	1	298	0.34%
2022/04/22	1	79.10	1	79.30	79.20	0	296	0.00%
2022/04/21	2	79.35	2	79.70	79.80	0	298	0.00%
2022/04/20	3	79.90	0	0.00	79.80	3	299	1.00%
2022/04/18	5	80.36	1	79.70	79.70	4	300	1.33%
2022/04/15	3	80.53	4	81.33	81.70	-1	299	-0.33%
2022/04/14	1	77.80	0	0.00	78.10	1	293	0.34%
2022/04/13	2	78.05	1.1	77.95	78.10	0.9	294	0.31%
2022/04/12	1	78.10	0	0.00	77.90	1	294	0.34%
2022/04/11	1	79.30	1	79.30	79.30	0	293	0.00%
2022/04/08	0	0.00	1	80.40	81.00	-1	292	-0.34%
2022/04/07	4	80.73	6	80.50	80.60	-2	291	-0.69%
2022/04/06	1	81.90	0	0.00	82.40	1	288	0.35%
2022/03/31	3	83.57	1	83.60	83.50	2	292	0.68%
2022/03/30	1	82.60	2	82.80	83.00	-1	292	-0.34%
2022/03/29	1	82.40	1	82.30	82.30	0	293	0.00%
2022/03/28	3	81.80	3	82.10	82.20	0	296	0.00%
2022/03/25	3	82.77	2	82.50	82.60	1	295	0.34%
2022/03/24	1	83.30	0	0.00	83.50	1	291	0.34%
2022/03/23	2	84.85	0	0.00	84.20	2	289	0.69%
2022/03/21	0	0.00	4	86.25	85.30	-4	285	-1.40%
2022/03/18	1.1	85.52	0	0.00	85.30	1.1	283	0.39%
2022/03/17	7	85.09	5	85.42	86.30	2	282	0.71%
2022/03/16	3.1	84.32	13	83.98	83.60	-9.9	273	-3.62%
2022/03/15	20	85.73	30	85.52	83.10	-10	266	-3.76%
2022/03/14	11	90.63	16	90.49	90.00	-5	252	-1.98%
2022/03/11	23	93.69	9	93.78	91.90	14	242	5.77%
2022/03/10	23.1	92.62	18.8	92.37	94.50	4.3	217	1.96%
2022/03/09	7	88.97	6.1	87.99	87.60	0.9	176	0.53%
2022/03/08	12.3	89.32	10	90.11	87.80	2.3	164	1.40%
2022/03/07	27.6	91.03	22	90.46	89.90	5.6	148	3.76%
2022/03/04	6.5	87.54	15	88.53	89.70	-8.5	119	-7.08%
2022/03/03	1	83.70	1.1	83.65	83.40	-0.1	104	-0.05%
2022/03/02	0	0.00	1	80.60	80.70	-1	105	-0.95%
2022/03/01	0	0.00	3	80.73	81.20	-3	106	-2.82%
2022/02/25	1	80.50	0	0.00	80.30	1	106	0.94%
2022/02/24	2	80.30	4	80.43	80.20	-2	106	-1.87%
2022/02/21	0.1	82.00	0	0.00	81.60	0.1	110	0.08%
2022/02/16	2	81.70	0	0.00	81.40	2	121	1.65%
2022/02/15	2	81.00	1	81.60	81.00	1	123	0.81%
2022/02/11	0	83.10	0	0.00	82.60	0	125	0.01%
2022/02/09	1	83.50	0	0.00	84.20	1	132	0.76%
2022/01/25	1	80.60	0	0.00	80.60	1	137	0.73%
2022/01/24	1	80.30	0	0.00	81.70	1	141	0.71%
2022/01/21	2	81.35	0	0.00	81.20	2	141	1.42%
2022/01/20	3	82.14	0	0.00	82.20	3	140	2.16%
2022/01/19	1	82.30	0	0.00	82.30	1	140	0.71%
2022/01/17	0	0.00	0	83.50	82.80	0	142	-0.02%
2022/01/14	1	83.02	0	0.00	82.70	1	142	0.73%
2022/01/13	3	84.43	0	0.00	84.30	3	143	2.12%
2022/01/12	4	85.08	0	0.00	84.60	4	143	2.78%
2022/01/11	4	85.65	0	0.00	84.90	4	144	2.76%
2022/01/07	2	86.80	4	87.03	86.90	-2	144	-1.38%
2022/01/06	1	88.55	1	88.60	88.00	0	145	0.03%
2022/01/05	1	87.70	0	0.00	87.90	1	147	0.68%
2022/01/04	2	88.60	0	0.00	88.50	2	147	1.36%
2022/01/03	6	89.95	5	90.24	89.20	1	147	0.68%
2021/12/30	2	88.60	0	0.00	88.80	2	145	1.37%
2021/12/29	6.6	89.44	2	89.05	88.80	4.6	146	3.14%
2021/12/28	3.5	89.53	2.3	87.66	89.40	1.2	147	0.83%
2021/12/27	1	87.00	0.2	87.10	87.10	0.8	147	0.54%
2021/12/24	0	0.00	1.1	87.85	87.40	-1.1	152	-0.72%
2021/12/23	1.1	88.21	2	88.75	88.10	-0.9	157	-0.57%
2021/12/22	3	87.43	0	0.00	88.10	3	160	1.87%
2021/12/20	0.2	84.00	0	0.00	84.00	0.2	160	0.10%
2021/12/17	3	84.33	2	84.20	84.10	1	163	0.61%
2021/12/15	1	84.10	1	84.00	84.10	0	170	0.00%
2021/12/13	1	86.20	0	0.00	86.00	1	172	0.58%
2021/12/10	1	85.00	0	0.00	84.80	1	174	0.57%
2021/12/09	1	86.00	3	86.00	85.60	-2	174	-1.15%
2021/12/08	0.1	86.00	1	86.00	85.90	-0.9	176	-0.53%
2021/12/07	0.1	85.30	2	85.75	85.70	-1.9	179	-1.06%
2021/12/06	2	86.00	0	0.00	85.80	2	183	1.09%
2021/12/03	2	86.10	0	0.00	86.30	2	186	1.07%
2021/12/01	0	0.00	0.1	86.50	86.90	-0.1	202	-0.05%
2021/11/30	0	0.00	0.1	86.10	86.40	-0.1	209	-0.05%
2021/11/29	1	83.30	6	82.98	85.10	-5	219	-2.28%
2021/11/25	0	0.00	5	88.70	88.70	-5	215	-2.32%
2021/11/24	1	89.20	0	0.00	89.30	1	216	0.46%
2021/11/23	1	89.30	0	0.00	88.80	1	217	0.46%
2021/11/22	1	90.00	0	0.00	89.90	1	217	0.46%
2021/11/19	1	91.40	4	89.93	89.90	-3	220	-1.36%
2021/11/18	3	90.83	4	90.65	90.90	-1	220	-0.45%
2021/11/17	0.1	89.30	4	90.80	91.60	-3.9	221	-1.76%
2021/11/16	0.1	90.10	5	89.70	89.50	-4.9	220	-2.23%
2021/11/15	3.1	89.37	1	89.70	89.60	2.1	221	0.95%
2021/11/12	0.1	88.10	7	88.41	88.20	-6.9	223	-3.08%
2021/11/11	0.1	87.40	17	87.62	87.30	-16.9	225	-7.50%
2021/11/10	0	0.00	1.1	88.28	87.70	-1.1	231	-0.50%
2021/11/09	8	88.05	0	0.00	88.00	8	235	3.42%
2021/11/08	0	0.00	1	86.66	88.60	-1	236	-0.44%
2021/11/05	2	85.85	1	86.80	85.90	1	240	0.42%
2021/11/04	2	86.85	0	87.10	86.80	2	241	0.82%
2021/11/02	3.1	88.07	0	90.70	86.70	3	248	1.22%
2021/11/01	0	0.00	2	87.55	88.90	-2	250	-0.80%
2021/10/28	1	87.20	0	0.00	87.20	1	251	0.40%
2021/10/26	0	0.00	7	86.76	86.40	-7	256	-2.73%
2021/10/25	0	0.00	1	85.90	85.90	-1	258	-0.39%
2021/10/22	5	84.92	0	0.00	84.80	5	268	1.86%
2021/10/21	0	86.30	0.1	87.00	85.80	-0.1	277	-0.03%
2021/10/20	1	85.80	0	0.00	85.90	1	280	0.36%
2021/10/19	3	85.47	0	0.00	85.30	3	289	1.04%
2021/10/15	1	84.80	0	0.00	84.90	1	299	0.33%
2021/10/14	0	0.00	1	83.80	84.70	-1	314	-0.32%
2021/10/07	1	84.70	1	83.60	85.00	0	343	0.00%
2021/10/06	0	0.00	1	83.50	82.50	-1	367	-0.27%
2021/10/05	0	0.00	5	80.30	84.30	-5	385	-1.30%
2021/10/04	6	82.01	1.1	82.80	82.00	4.9	391	1.26%
2021/10/01	0	83.50	0.2	95.00	83.30	-0.2	397	-0.04%
2021/09/29	3.3	84.76	0	0.00	84.50	3.3	420	0.78%
2021/09/28	0.1	87.84	0	0.00	87.60	0.1	427	0.01%
2021/09/27	12	88.60	1	88.80	88.80	11	436	2.52%
2021/09/22	3.5	86.86	2	86.70	87.10	1.5	494	0.29%
2021/09/16	2	89.90	0	0.00	89.90	2	551	0.36%
2021/09/14	0	0.00	1	92.20	91.00	-1	700	-0.14%
2021/09/13	0	0.00	1	91.80	91.80	-1	762	-0.13%
2021/09/10	3	91.93	3	91.37	91.50	0	892	0.00%
2021/09/09	0	0.00	8	90.25	91.60	-8	942	-0.85%
2021/09/08	1.1	90.10	0	0.00	89.40	1.1	941	0.11%
2021/09/07	6	91.45	3	91.20	91.00	3	947	0.32%
2021/09/06	3.1	90.56	3	91.30	90.80	0.1	944	0.01%
2021/09/03	6.1	94.61	0	0.00	94.50	6.1	940	0.65%
2021/09/02	2	96.45	3	97.03	96.80	-1	936	-0.11%
2021/08/31	4	100.00	0	0.00	100.00	4	931	0.43%
2021/08/27	15	100.33	1	100.50	100.00	14	944	1.48%
2021/08/26	0	0.00	4	102.00	101.00	-4	949	-0.42%
2021/08/25	0	0.00	6	101.00	102.00	-6	966	-0.62%
2021/08/24	6	100.75	0	0.00	99.80	6	992	0.60%
2021/08/23	2	100.50	2	100.00	100.00	0	995	0.00%
2021/08/20	4	97.95	0	0.00	97.40	4	1,003	0.40%
2021/08/19	0	0.00	10.2	97.43	96.90	-10.2	1,003	-1.01%
2021/08/18	11.2	97.11	1	97.00	99.00	10.2	1,003	1.01%
2021/08/17	3	98.40	2	96.60	96.60	1	1,009	0.10%
2021/08/16	1	97.00	5	96.10	95.70	-4	1,018	-0.39%
2021/08/13	0	0.00	6	101.92	99.90	-6	1,024	-0.59%
2021/08/12	5	101.60	1	101.50	102.50	4	1,027	0.39%
2021/08/11	6	101.00	17	99.94	100.00	-11	1,032	-1.07%
2021/08/09	5	103.20	0	0.00	103.00	5	1,053	0.47%
2021/08/06	3	102.00	2	102.75	102.50	1	1,065	0.09%
2021/08/05	3	102.33	4	102.00	101.50	-1	1,081	-0.09%
2021/08/04	1	104.00	1	103.50	104.00	0	1,106	0.00%
2021/08/03	1	102.50	0	0.00	102.50	1	1,122	0.09%
2021/08/02	1	102.00	1	102.50	102.00	0	1,131	0.00%
2021/07/30	1	103.00	3	102.00	100.50	-2	1,141	-0.18%
2021/07/29	0	0.00	1	103.00	103.50	-1	1,159	-0.09%
2021/07/28	0	0.00	9.2	101.47	101.50	-9.2	1,165	-0.79%
2021/07/27	2	105.00	15	104.90	104.50	-13	1,174	-1.11%
2021/07/26	27	109.19	5	108.50	109.50	22	1,182	1.86%
2021/07/23	7	110.07	34	110.31	110.50	-27	1,190	-2.27%
2021/07/22	38	107.17	1	107.50	107.00	37	1,193	3.10%
2021/07/21	0	0.00	12	106.08	107.00	-12	1,202	-1.00%
2021/07/20	4	108.00	6.4	107.09	105.50	-2.4	1,209	-0.20%
2021/07/19	0	0.00	1	111.50	111.00	-1	1,219	-0.08%
2021/07/15	6	114.25	16.1	114.13	113.50	-10.1	1,257	-0.80%
2021/07/14	12	114.71	13	112.96	113.50	-1	1,259	-0.08%
2021/07/13	33	118.68	14	117.50	115.50	19	1,263	1.50%
2021/07/12	3.5	119.79	26	119.06	121.00	-22.5	1,255	-1.79%
2021/07/09	11	116.00	5	116.90	115.50	6	1,254	0.48%
2021/07/08	18	118.28	2	119.25	117.50	16	1,288	1.24%
2021/07/07	18	119.92	20.1	119.98	119.00	-2.1	1,369	-0.15%
2021/07/06	5	117.10	17.3	117.68	118.00	-12.3	1,385	-0.89%
2021/07/05	10.1	119.52	10	120.30	119.50	0.1	1,413	0.01%
2021/07/02	8	118.06	11	117.91	118.50	-3	1,469	-0.20%
2021/07/01	14	116.68	38	114.79	115.00	-24	1,504	-1.59%
2021/06/30	12	119.29	16	119.13	119.00	-4	1,510	-0.26%
2021/06/29	9	119.50	15	120.13	121.00	-6	1,504	-0.40%
2021/06/28	31	120.29	35	120.34	118.50	-4	1,491	-0.27%
2021/06/25	30.1	124.13	21.3	124.27	124.00	8.8	1,477	0.60%
2021/06/24	101	125.16	96.2	125.39	125.50	4.8	1,453	0.33%	大買/
2021/06/23	73	118.05	70	119.29	123.50	3	1,379	0.21%
2021/06/22	74.4	116.59	68	116.17	116.00	6.4	1,336	0.48%
2021/06/21	124.8	115.74	137.8	116.33	114.00	-12.9	1,405	-0.92%	大買/大賣/
2021/06/18	70	109.07	37	109.20	108.00	33	1,313	2.51%
2021/06/17	1	102.00	1	102.00	103.00	0	1,285	0.00%
2021/06/16	18	102.25	6	104.67	101.50	12	1,314	0.91%
2021/06/15	6	101.58	2	101.00	102.00	4	1,365	0.29%
2021/06/11	5	102.00	0	0.00	101.50	5	1,378	0.36%
2021/06/10	2	101.25	7	101.93	101.00	-5	1,402	-0.36%
2021/06/09	0	0.00	1	103.00	100.50	-1	1,478	-0.07%
2021/06/08	1	100.50	1	100.50	100.00	0	1,559	0.00%
2021/06/07	9	99.26	6	100.82	101.50	3	1,633	0.18%
2021/06/04	5	102.00	1	101.50	101.50	4	1,695	0.24%
2021/06/03	9	104.44	8	106.31	104.50	1	1,887	0.05%
2021/06/02	14	106.00	13	107.04	105.50	1	2,034	0.05%
2021/06/01	15	109.27	10	108.45	110.50	5	2,045	0.24%
2021/05/31	24	102.98	2	102.00	101.00	22	2,036	1.08%
2021/05/28	3	101.83	5	101.26	103.50	-2	2,062	-0.10%
2021/05/27	2	99.70	1	99.40	98.60	1	2,071	0.05%
2021/05/26	0	0.00	2	99.85	99.50	-2	2,081	-0.10%
2021/05/25	6	100.45	4	100.33	99.50	2	2,094	0.10%
2021/05/24	2	100.75	1	101.00	101.00	1	2,119	0.05%
2021/05/21	9	95.76	7	96.17	97.70	2	2,226	0.09%
2021/05/20	8	94.91	6	94.32	92.50	2	2,259	0.09%
2021/05/19	4	93.63	8	94.78	95.00	-4	2,343	-0.17%
2021/05/18	6	93.53	1	93.50	93.90	5	2,415	0.21%
2021/05/17	19	89.12	21	89.60	89.10	-2	2,431	-0.08%
2021/05/14	12	94.57	11	94.16	91.40	1	2,431	0.04%
2021/05/13	9	93.46	14.4	92.28	93.20	-5.4	2,435	-0.22%
2021/05/12	25	95.72	40.8	93.77	92.70	-15.8	2,439	-0.65%
2021/05/11	8	101.06	12	100.73	99.10	-4	2,456	-0.16%
2021/05/10	10	107.45	5	108.00	106.00	5	2,521	0.20%
2021/05/07	7	109.29	4	110.00	112.50	3	2,669	0.11%
2021/05/06	5	106.50	5.3	107.23	105.50	-0.3	2,692	-0.01%
2021/05/05	5	109.40	6	107.00	106.50	-1	2,745	-0.04%
2021/05/04	7	107.14	26	111.02	109.00	-19	2,950	-0.64%
2021/05/03	14	115.57	12	114.83	113.50	2	3,023	0.07%
2021/04/29	14	123.18	14.1	121.86	120.50	-0.1	3,284	0.00%
2021/04/28	5	122.10	6	124.00	124.50	-1	3,351	-0.03%
2021/04/27	20.1	124.82	2	125.00	123.50	18.1	3,443	0.53%
2021/04/26	16	124.03	9	123.83	125.00	7	3,441	0.20%
2021/04/23	10	121.40	19	120.74	120.50	-9	3,439	-0.26%
2021/04/22	30	126.02	17.1	126.06	123.50	12.9	3,440	0.37%
2021/04/21	13	128.54	14	128.43	127.00	-1	3,431	-0.03%
2021/04/20	10.1	131.51	5	131.60	132.00	5.1	3,439	0.15%
2021/04/19	7.1	131.42	9	131.72	130.50	-1.9	3,487	-0.05%
2021/04/16	8	133.87	65	133.48	131.00	-57	3,607	-1.58%
2021/04/15	20	135.15	30	133.92	134.00	-10	3,718	-0.27%
2021/04/14	53	134.05	48	131.79	135.00	5	3,711	0.13%
2021/04/13	73.1	140.50	170.5	140.05	131.00	-97.4	3,687	-2.64%	大賣/
2021/04/12	24.1	137.43	26.1	136.54	137.50	-2	3,610	-0.05%
2021/04/09	38	133.78	22.1	134.40	135.50	15.9	3,588	0.44%
2021/04/08	77.1	136.48	45	135.37	135.00	32.1	3,561	0.90%
2021/04/07	84.1	129.67	29	128.00	131.50	55.1	3,503	1.57%
2021/04/06	17	125.82	9.1	125.61	127.00	7.9	3,463	0.23%
2021/04/01	3	123.67	3.2	124.47	123.50	-0.2	3,440	-0.01%
2021/03/31	3	123.50	30.2	124.34	124.00	-27.2	3,432	-0.79%
2021/03/30	18	125.75	14.2	125.65	124.50	3.8	3,433	0.11%
2021/03/29	8	124.31	15.1	124.79	124.00	-7.1	3,422	-0.21%
2021/03/26	4	122.75	3	123.33	123.50	1	3,434	0.03%
2021/03/25	10.3	123.20	11	123.63	121.50	-0.8	3,441	-0.02%
2021/03/24	216	131.37	258.1	130.31	122.00	-42.1	3,422	-1.23%	大買/大賣/
2021/03/23	50	124.86	35	125.06	126.50	15	3,306	0.45%
2021/03/22	15	123.50	24	123.83	123.00	-9	3,289	-0.27%
2021/03/19	38	122.29	18.1	121.66	124.00	19.9	3,268	0.61%
2021/03/18	45.2	121.53	42.8	121.44	124.50	2.5	3,238	0.08%
2021/03/17	3	117.50	6	117.09	116.00	-3	3,183	-0.09%
2021/03/16	13	119.04	11	120.32	118.00	2	3,180	0.06%
2021/03/15	84	123.90	80	123.27	119.50	4	3,154	0.13%
2021/03/12	133	122.66	69	122.32	122.50	64	3,078	2.08%	大買/
2021/03/11	97	122.06	61	120.98	119.00	36	2,998	1.20%
2021/03/10	50	119.66	49	119.96	120.00	1	2,938	0.03%
2021/03/09	188	119.96	185.7	120.12	122.00	2.4	2,875	0.08%	大買/大賣/
2021/03/08	111	117.77	110	116.96	115.00	1	2,692	0.04%	大買/大賣/
2021/03/05	19	111.97	19	112.32	112.00	0	2,592	0.00%
2021/03/04	12	110.00	7	110.86	109.00	5	2,589	0.19%
2021/03/03	8	109.06	16	109.59	112.50	-8	2,569	-0.31%
2021/03/02	8	108.88	17	109.59	106.00	-9	2,539	-0.35%
2021/02/26	11	110.18	6	110.50	110.00	5	2,518	0.20%
2021/02/25	17	112.50	14.6	113.10	111.00	2.4	2,507	0.09%
2021/02/24	28	114.52	30	114.85	111.00	-2	2,492	-0.08%
2021/02/23	95	119.68	102	117.60	115.00	-7	2,455	-0.29%	大賣/
2021/02/22	42	116.06	42.1	116.18	115.00	-0.1	2,335	-0.01%
2021/02/19	107	115.85	90.1	115.54	113.50	16.9	2,292	0.74%	大買/
2021/02/18	34	113.00	49.9	113.55	115.50	-15.9	2,201	-0.72%
2021/02/17	25	105.02	20	105.55	105.00	5	2,121	0.24%
2021/02/05	8	99.74	13.1	100.46	100.00	-5.1	2,092	-0.24%
2021/02/04	11	99.62	32	100.06	98.10	-21	2,076	-1.01%
2021/02/03	29	101.06	37	100.45	99.00	-8	2,057	-0.39%
2021/02/02	86	102.03	104	101.35	103.50	-18	2,038	-0.88%	大賣/
2021/02/01	89.1	103.93	66.3	103.13	101.00	22.8	1,991	1.15%
2021/01/29	190.3	115.64	215	114.12	112.00	-24.7	1,908	-1.30%	大買/大賣/
2021/01/28	23.4	108.32	31.2	108.75	110.50	-7.8	1,749	-0.45%
2021/01/27	71.2	112.13	55	112.25	111.50	16.2	1,714	0.95%
2021/01/26	221.5	114.30	243.2	114.66	113.50	-21.7	1,639	-1.32%	大買/大賣/
2021/01/25	92.7	107.73	86.3	109.12	108.00	6.4	1,426	0.45%
2021/01/22	291.2	107.96	238.8	107.44	110.00	52.4	1,336	3.92%	大買/大賣/
2021/01/21	83	102.41	84.1	103.77	104.50	-1.1	1,058	-0.10%
2021/01/20	78	98.50	82.1	98.44	95.10	-4.1	976	-0.42%
2021/01/19	6	92.85	4	93.13	93.50	2	872	0.23%
2021/01/18	2	92.68	5.1	91.41	92.00	-3.1	860	-0.36%
2021/01/15	14	94.87	23	93.31	92.90	-9	848	-1.06%
2021/01/14	22	95.25	51	94.92	94.60	-29	823	-3.52%
2021/01/13	61	97.20	17	97.15	96.50	44	801	5.49%
2021/01/12	29	98.88	28.1	99.46	98.20	0.9	769	0.12%
2021/01/11	123	101.59	150.2	102.17	103.00	-27.2	711	-3.82%	大買/大賣/
2021/01/08	74	93.44	47.3	92.32	95.20	26.7	578	4.62%
2021/01/07	3	87.30	10.3	87.40	86.60	-7.3	450	-1.62%
2021/01/06	23.1	87.29	9	86.68	86.20	14.1	439	3.21%
2021/01/05	9	85.78	19	85.90	85.60	-10	420	-2.38%
2021/01/04	4	84.20	8	84.39	85.30	-4	405	-0.99%
2020/12/31	8.1	83.90	6.1	84.46	83.60	2	393	0.51%
2020/12/30	19.1	83.89	6.2	83.79	83.80	12.9	383	3.36%
2020/12/29	0.1	85.60	0	0.00	86.10	0.1	373	0.02%
2020/12/28	0	0.00	10	88.00	87.70	-10	368	-2.71%
2020/12/25	1	88.10	1	86.90	87.30	0	364	0.00%
2020/12/24	3	88.73	3	88.87	87.50	0	362	0.00%
2020/12/23	0	0.00	0.9	85.06	85.70	-0.9	348	-0.25%
2020/12/22	5	89.18	8.5	88.81	86.00	-3.5	343	-1.00%
2020/12/21	7	88.83	21.1	89.17	88.40	-14.1	324	-4.34%
2020/12/18	2	86.45	2	85.85	85.80	0	308	0.00%
2020/12/17	12	89.45	19	88.92	87.00	-7	306	-2.29%
2020/12/16	23	88.14	22	88.10	87.20	1	286	0.35%
2020/12/15	10	86.50	0	0.00	83.40	10	267	3.74%
2020/12/14	1	85.70	0	0.00	86.60	1	272	0.37%
2020/12/11	2	86.45	1	86.20	86.20	1	283	0.35%
2020/12/10	12	88.56	5	88.70	87.70	7	278	2.51%
2020/12/09	2	87.00	3.1	87.07	87.20	-1.1	265	-0.40%
2020/12/08	1	86.00	3	86.03	85.80	-2	262	-0.76%
2020/12/07	2	87.95	8	87.40	86.60	-6	261	-2.30%
2020/12/04	14.2	88.34	5	88.86	88.20	9.2	257	3.58%
2020/12/03	2	88.00	0	0.00	86.30	2	240	0.83%
2020/12/02	0.1	87.30	1	87.70	87.70	-1	235	-0.40%
2020/12/01	31.3	89.28	30	89.93	89.00	1.3	222	0.57%
2020/11/30	6	83.50	9.5	82.92	85.40	-3.5	170	-2.03%
2020/11/27	0	77.50	0	0.00	77.70	0	149	0.03%
2020/11/26	1	77.50	0	0.00	78.20	1	164	0.61%
2020/11/25	0	0.00	1	77.90	77.30	-1	174	-0.57%
2020/11/24	1	77.30	0.3	77.00	77.10	0.7	179	0.40%
2020/11/19	0	0.00	1	78.10	78.20	-1	195	-0.51%
2020/11/16	0	0.00	3	77.03	77.50	-3	221	-1.35%
2020/11/13	1.1	77.05	3	76.47	76.60	-1.9	226	-0.85%
2020/11/12	1	76.00	0	0.00	76.00	1	228	0.44%
2020/11/11	2	77.70	0	0.00	77.80	2	230	0.87%
2020/11/10	6.1	77.63	5	76.48	77.30	1.1	231	0.48%
2020/11/09	1	75.00	1	75.50	75.00	0	229	0.00%
2020/11/05	2	74.90	4	75.58	74.80	-2	234	-0.85%
2020/11/04	1	73.50	0	0.00	73.40	1	234	0.43%
2020/11/03	0	0.00	1	72.90	73.10	-1	235	-0.43%
2020/10/30	2	74.85	1	75.40	73.50	1	239	0.42%
2020/10/29	0	0.00	1	75.30	75.30	-1	245	-0.41%
2020/10/28	1	76.50	0	0.00	76.50	1	245	0.41%
2020/10/23	0	0.00	2	77.00	76.90	-2	260	-0.77%
2020/10/22	1	77.20	0	0.00	77.20	1	281	0.36%
2020/10/21	1	77.50	0.4	76.80	76.80	0.6	296	0.21%
2020/10/20	1	76.80	1	77.30	77.00	0	304	0.00%
2020/10/19	1	76.80	1	77.50	77.50	0	316	0.00%
2020/10/16	2	76.40	3	76.80	76.70	-1	326	-0.31%
2020/10/13	0	0.00	2	77.00	76.90	-2	343	-0.58%
2020/10/08	2	77.85	0	0.00	77.70	2	368	0.54%
2020/10/07	2	79.05	3	79.00	78.50	-1	371	-0.27%
2020/10/06	8	78.76	8	79.28	79.40	0	372	0.00%
2020/10/05	0	0.00	1	77.40	77.00	-1	378	-0.26%
2020/09/28	1	77.60	0	0.00	77.00	1	404	0.25%
2020/09/25	0	0.00	6	77.33	75.60	-6	413	-1.45%
2020/09/24	4	77.68	1	77.60	77.60	3	414	0.72%
2020/09/23	0	0.00	5.4	78.60	79.00	-5.4	422	-1.27%
2020/09/22	2	78.85	5	78.28	78.60	-3	424	-0.71%
2020/09/18	1	81.20	3	82.00	81.10	-2	431	-0.46%
2020/09/17	3	83.30	5	82.04	81.00	-2	441	-0.45%
2020/09/16	9	81.04	7	81.17	81.90	2	436	0.46%
2020/09/15	1	78.60	0	0.00	78.60	1	431	0.23%
2020/09/14	1	78.90	0	0.00	79.30	1	435	0.23%
2020/09/09	5	78.84	5	79.16	78.70	0	467	0.00%
2020/09/04	0.2	78.70	1	78.10	79.00	-0.8	498	-0.16%
2020/09/03	0	0.00	1	79.90	79.80	-1	514	-0.19%
2020/09/02	5	80.06	5	80.16	80.40	0	530	0.00%
2020/09/01	4	80.53	2	80.60	78.60	2	536	0.37%
2020/08/28	2	77.15	5	77.22	77.50	-3	548	-0.55%
2020/08/27	2	75.35	12	75.33	74.90	-10	557	-1.79%
2020/08/26	2	76.20	3	75.00	75.80	-1	570	-0.18%
2020/08/25	12	76.18	10	76.25	74.60	2	590	0.34%
2020/08/24	1	72.10	1	71.80	71.80	0	615	0.00%
2020/08/21	10	72.94	1	73.00	73.00	9	752	1.20%
2020/08/20	5	72.66	5	72.34	71.40	0	910	0.00%
2020/08/19	1	78.60	0	0.00	78.60	1	944	0.11%
2020/08/18	3	80.20	2	80.25	80.30	1	948	0.11%
2020/08/17	5	81.28	3	81.80	81.00	2	963	0.21%
2020/08/14	1	80.10	0	0.00	80.40	1	994	0.10%
2020/08/13	9.2	80.22	3	80.53	80.30	6.2	997	0.62%
2020/08/12	6.3	80.41	3	80.37	80.50	3.3	996	0.33%
2020/08/11	4	81.40	3	82.50	81.00	1	995	0.10%
2020/08/10	5	82.26	1	82.40	82.10	4	997	0.40%
2020/08/07	2	83.40	0	0.00	83.00	2	1,005	0.20%
2020/08/06	1	85.30	2	84.40	83.90	-1	1,014	-0.10%
2020/08/05	4	84.80	2	85.00	85.20	2	1,019	0.20%
2020/08/04	2	84.30	1	84.70	84.10	1	1,024	0.10%
2020/08/03	1	83.40	0.1	83.60	83.60	0.9	1,026	0.09%
2020/07/31	2	82.85	0	0.00	83.20	2	1,034	0.19%
2020/07/30	1	83.80	3	83.37	84.00	-2	1,070	-0.19%
2020/07/29	2	82.25	2.5	83.00	83.50	-0.5	1,085	-0.04%
2020/07/28	9	80.28	2	81.40	80.10	7	1,111	0.63%
2020/07/27	4.1	83.34	2	83.90	83.10	2.1	1,162	0.18%
2020/07/24	4	87.50	1	88.00	87.10	3	1,171	0.26%
2020/07/23	4	88.78	2.2	89.05	88.30	1.8	1,171	0.15%
2020/07/22	9	89.77	6	89.73	89.90	3	1,174	0.26%
2020/07/21	3	90.97	1	90.60	90.80	2	1,165	0.17%
2020/07/17	2	91.40	2.1	91.44	91.10	-0.1	1,167	-0.01%
2020/07/16	4.1	92.27	4	92.45	93.60	0.1	1,165	0.01%
2020/07/15	11	92.40	9	91.78	90.80	2	1,170	0.17%
2020/07/14	2	90.60	3	90.63	90.60	-1	1,179	-0.08%
2020/07/13	2	93.15	0.1	92.10	92.60	1.9	1,179	0.16%
2020/07/10	5	91.84	3.3	91.82	91.30	1.7	1,194	0.14%
2020/07/09	2	94.00	3	94.10	93.70	-1	1,198	-0.08%
2020/07/08	2	95.10	4	94.63	95.20	-2	1,193	-0.17%
2020/07/07	4	95.05	1	95.80	93.50	3	1,187	0.25%
2020/07/06	6	93.87	16.2	94.30	94.80	-10.2	1,182	-0.86%
2020/07/02	0	0.00	6	93.70	93.50	-6	1,181	-0.51%
2020/07/01	10	92.00	13	92.14	92.00	-3	1,176	-0.26%
2020/06/30	1	91.30	5	92.20	91.30	-4	1,175	-0.34%
2020/06/29	2	90.75	1	91.40	91.50	1	1,180	0.08%
2020/06/24	2	92.30	3	92.10	92.10	-1	1,178	-0.08%
2020/06/23	2	91.00	1	91.50	91.00	1	1,180	0.09%
2020/06/22	4	90.93	5	91.52	92.60	-1	1,186	-0.08%
2020/06/19	4	92.78	1	92.60	92.60	3	1,190	0.25%
2020/06/18	0	0.00	5	93.38	93.60	-5	1,193	-0.42%
2020/06/17	3	93.90	2	93.10	94.00	1	1,195	0.08%
2020/06/16	10	92.55	10.1	92.81	94.00	-0.1	1,197	-0.01%
2020/06/15	4	91.33	10	90.75	90.60	-6	1,201	-0.50%
2020/06/12	3.1	89.00	0	0.00	89.20	3.1	1,199	0.25%
2020/06/11	1	91.77	2.7	91.36	90.80	-1.6	1,218	-0.13%
2020/06/10	11.1	91.62	11	90.99	91.10	0.1	1,222	0.00%
2020/06/09	7.1	94.33	7	94.44	92.60	0.1	1,224	0.00%
2020/06/08	5.1	94.74	37	94.25	93.70	-31.9	1,225	-2.60%
2020/06/05	35	96.61	19	96.35	95.10	16	1,224	1.31%
2020/06/04	17	96.19	20	96.22	95.90	-3	1,212	-0.25%
2020/06/03	12	94.63	12	94.63	94.00	0	1,209	0.00%
2020/06/02	7	94.49	11	93.98	93.30	-4	1,198	-0.33%
2020/06/01	26	96.81	14.1	96.17	96.20	12	1,187	1.01%
2020/05/29	22	94.09	29	93.90	95.80	-7	1,168	-0.60%
2020/05/28	145.1	99.77	87	99.29	93.10	58.1	1,145	5.07%	大買/
2020/05/27	101.2	100.38	110.5	101.31	100.00	-9.3	1,020	-0.91%	大買/大賣/
2020/05/26	27	95.77	42	95.71	94.00	-15	875	-1.71%
2020/05/25	7	93.40	7	92.93	92.60	0	835	0.00%
2020/05/22	15.1	94.18	23	93.96	91.50	-8	835	-0.95%
2020/05/21	30	92.43	36	92.49	93.10	-6	835	-0.72%
2020/05/20	1	87.10	14	86.89	88.20	-13	833	-1.56%
2020/05/19	6	86.13	2	86.00	86.30	4	861	0.46%
2020/05/15	13	85.36	6.2	86.47	86.00	6.8	998	0.68%
2020/05/14	6	87.62	4	87.95	86.50	2	1,008	0.20%
2020/05/13	4.1	87.02	5	86.62	86.80	-0.9	1,016	-0.09%
2020/05/12	7	89.26	7	88.13	88.10	0	1,015	0.00%
2020/05/11	7	91.63	8	90.59	90.20	-1	1,012	-0.10%
2020/05/08	10	91.86	7	91.60	90.20	3	1,013	0.30%
2020/05/07	5	92.28	4	91.93	92.30	1	1,015	0.10%
2020/05/06	38	95.18	55	94.22	92.20	-17	1,010	-1.68%
2020/05/05	15	92.19	35	92.05	92.20	-20	985	-2.03%
2020/05/04	54	91.58	22	92.00	90.70	32	971	3.29%
2020/04/30	51	90.57	112	91.04	91.00	-61	941	-6.48%	大賣/
2020/04/29	31	84.47	32.1	84.53	85.30	-1.1	882	-0.12%
2020/04/28	9	80.81	12	81.28	80.80	-3	867	-0.35%
2020/04/27	13	80.52	33	80.31	81.00	-20	879	-2.27%
2020/04/24	1	77.00	1	78.20	77.00	0	891	0.00%
2020/04/23	10	77.83	9	77.67	77.30	1	895	0.11%
2020/04/22	9	77.51	10	76.83	77.50	-1	901	-0.11%
2020/04/21	8	78.03	6	78.72	77.00	2	915	0.22%
2020/04/20	22.1	82.36	14	82.21	80.80	8.1	912	0.89%
2020/04/17	40	80.41	61	80.29	81.70	-21	908	-2.31%
2020/04/16	5	76.92	6	76.87	76.70	-1	901	-0.11%
2020/04/15	24	76.60	21	77.14	77.00	3	916	0.33%
2020/04/14	1	71.00	4	72.88	74.90	-3	904	-0.33%
2020/04/13	3	70.47	4	70.98	70.20	-1	900	-0.11%
2020/04/10	1	71.40	0	0.00	71.50	1	904	0.11%
2020/04/09	5	71.12	1	71.50	71.00	4	913	0.44%
2020/04/08	3	70.83	1	71.20	71.70	2	918	0.22%
2020/04/07	4	68.03	3	68.50	69.80	1	919	0.11%
2020/04/06	11	65.76	12	66.13	66.50	-1	921	-0.11%
2020/04/01	1	65.60	1.1	64.41	65.30	-0.1	928	-0.01%
2020/03/31	4	65.78	7	66.13	65.50	-3	935	-0.32%
2020/03/30	4	63.20	2	62.00	65.20	2	941	0.21%
2020/03/27	18	65.29	18	65.43	64.20	0	957	0.00%
2020/03/26	4	61.18	7	61.83	63.10	-3	959	-0.31%
2020/03/25	6.5	60.43	3	60.80	61.40	3.5	1,002	0.35%
2020/03/24	5	54.92	5.5	55.55	55.90	-0.5	1,131	-0.04%
2020/03/23	6	50.42	7.3	50.21	51.30	-1.3	1,174	-0.11%
2020/03/20	10	52.94	22	52.59	53.20	-12	1,228	-0.98%
2020/03/19	11	50.27	18.1	50.11	49.60	-7.1	1,215	-0.58%
2020/03/18	39	59.68	37	59.95	55.10	2	1,207	0.17%
2020/03/17	20	61.60	11	62.37	61.20	9	1,198	0.75%
2020/03/16	5	70.96	3	71.10	68.00	2	1,172	0.17%
2020/03/13	3	72.00	17.8	72.31	74.20	-14.8	1,159	-1.27%
2020/03/12	6	81.43	12	84.52	79.90	-6	1,143	-0.52%
2020/03/11	3	87.57	4	87.78	86.90	-1	1,125	-0.09%
2020/03/10	25	86.81	6	86.42	87.00	19	1,116	1.70%
2020/03/09	4	87.38	7	86.87	86.50	-3	1,107	-0.27%
2020/03/06	6	89.95	2	89.85	89.90	4	1,095	0.37%
2020/03/05	3	90.07	5	90.32	90.50	-2	1,093	-0.18%
2020/03/04	5	89.20	45	89.15	89.00	-40	1,089	-3.67%
2020/03/03	6	91.08	3.2	90.79	90.00	2.8	1,089	0.26%
2020/03/02	14	90.04	6	89.95	89.60	8	1,079	0.74%
2020/02/27	16	91.63	16	91.98	89.70	0	1,065	0.00%
2020/02/26	26	96.40	13.3	95.60	94.70	12.7	1,046	1.21%
2020/02/25	5	95.10	7	95.94	97.00	-2	1,037	-0.19%
2020/02/24	18	95.32	34	95.11	97.00	-16	1,030	-1.55%
2020/02/21	40	97.56	30	96.91	96.20	10	1,014	0.99%
2020/02/20	40	101.61	25	101.01	99.90	15	983	1.53%
2020/02/19	21.2	101.08	28.5	100.74	101.50	-7.3	956	-0.76%
2020/02/18	136	103.17	113	103.62	100.00	23	916	2.51%	大買/大賣/
2020/02/17	43	97.94	5	97.38	98.40	38	819	4.64%
2020/02/14	8.1	96.59	14.4	96.84	97.40	-6.3	808	-0.78%
2020/02/13	3	94.70	8	94.98	94.20	-5	794	-0.63%
2020/02/12	0	0.00	4	94.53	94.70	-4	790	-0.51%
2020/02/11	11	94.62	20	94.63	93.80	-9	789	-1.14%
2020/02/10	18	92.97	24	92.62	93.60	-6	789	-0.76%
2020/02/07	4	91.78	2	91.70	91.10	2	791	0.25%
2020/02/06	12	92.28	3	92.77	93.00	9	794	1.13%
2020/02/05	2	89.90	13.1	89.71	89.90	-11.1	795	-1.39%
2020/02/03	5	80.74	17	81.95	86.40	-12	871	-1.38%
2020/01/31	1	88.50	6.2	88.20	88.80	-5.2	870	-0.60%
2020/01/30	6	88.73	6.2	88.55	86.50	-0.2	872	-0.02%
2020/01/20	32.2	96.78	38	97.24	96.10	-5.9	868	-0.67%
2020/01/17	4	95.53	7	95.71	95.00	-3	843	-0.36%
2020/01/16	8	96.21	2	96.35	95.30	6	842	0.71%
2020/01/15	24	96.10	24	96.53	95.20	0	835	0.00%
2020/01/14	2	94.45	8	94.23	94.20	-6	818	-0.73%
2020/01/13	10	94.40	4	94.43	94.60	6	814	0.74%
2020/01/10	29	93.78	31	93.88	93.40	-2	807	-0.25%
2020/01/09	27	92.79	27	91.89	92.00	0	792	0.00%
2020/01/08	1	89.80	2	89.00	89.00	-1	782	-0.13%
2020/01/07	6	91.30	5	90.78	90.10	1	782	0.13%
2020/01/06	15	92.60	13	92.53	92.00	2	787	0.25%
2020/01/03	11	95.74	6.2	95.47	92.80	4.8	783	0.61%
2020/01/02	20	95.50	12	95.50	96.00	8	775	1.03%
2019/12/31	7	94.09	8	94.00	93.90	-1	768	-0.13%
2019/12/30	11	94.23	14	94.94	93.10	-3	774	-0.39%
2019/12/27	6	95.63	7.1	95.70	94.80	-1.1	769	-0.14%
2019/12/26	7	95.84	5	96.34	96.30	2	760	0.26%
2019/12/25	14	95.68	39	95.72	95.30	-25	760	-3.29%
2019/12/24	36	96.12	34	95.23	95.50	2	752	0.27%
2019/12/23	26.2	98.27	21.1	97.59	97.80	5.1	733	0.70%
2019/12/20	90	98.21	79	98.18	98.10	11	719	1.53%
2019/12/19	161	98.44	146	98.89	97.20	15	675	2.22%	大買/大賣/
2019/12/18	74	95.04	79	95.49	94.90	-5	576	-0.87%
2019/12/17	54	93.89	47.1	93.71	93.60	6.9	528	1.31%
2019/12/16	1	88.50	2.3	88.56	88.80	-1.3	473	-0.27%
2019/12/13	16	88.77	8	88.09	87.60	8	473	1.69%
2019/12/12	2	88.00	4	88.45	87.60	-2	470	-0.42%
2019/12/10	0	0.00	1	86.40	86.90	-1	482	-0.21%
2019/12/09	2	86.95	0	0.00	86.60	2	528	0.38%
2019/12/06	0	0.00	1	87.30	86.90	-1	532	-0.19%
2019/12/05	1	86.70	1.2	86.90	86.90	-0.2	535	-0.04%
2019/12/04	1	86.40	0	0.00	86.20	1	536	0.19%
2019/12/03	0	0.00	1	87.00	87.00	-1	544	-0.18%
2019/12/02	1	86.40	1	87.00	86.50	0	546	0.00%
2019/11/28	4	88.95	1	88.80	87.90	3	552	0.54%
2019/11/27	2	87.65	2	88.00	88.00	0	557	0.00%
2019/11/25	1	87.90	1	87.30	87.40	0	569	0.00%
2019/11/22	1	86.70	2	86.10	87.10	-1	574	-0.17%
2019/11/21	2	85.80	2	85.90	86.00	0	591	0.00%
2019/11/18	1	87.20	0	0.00	87.20	1	623	0.16%
2019/11/15	7	87.67	3	87.83	87.80	4	623	0.64%
2019/11/14	3	87.33	2	86.85	86.60	1	632	0.16%
2019/11/13	2.1	87.29	2	87.20	87.30	0.1	634	0.02%
2019/11/12	2	87.25	3	86.70	87.80	-1	635	-0.16%
2019/11/11	0	0.00	4	88.18	86.20	-4	639	-0.63%
2019/11/08	2.1	88.96	6.4	88.72	89.20	-4.3	643	-0.66%
2019/11/07	12	89.08	14.1	89.72	88.30	-2.1	647	-0.32%
2019/11/06	10.9	92.06	17	91.97	91.20	-6.1	645	-0.95%
2019/11/05	12.2	91.75	1	91.90	91.90	11.2	650	1.72%
2019/11/04	9.1	91.59	9.3	91.67	91.60	-0.2	656	-0.03%
2019/11/01	18	91.78	38	92.19	91.90	-20	653	-3.06%
2019/10/31	86	91.40	62	91.30	91.00	24	642	3.74%
2019/10/30	5	88.92	5	88.90	88.80	0	582	0.00%
2019/10/29	4	88.33	0.7	88.00	88.40	3.3	584	0.56%
2019/10/28	6	88.98	7.1	89.15	88.70	-1.1	646	-0.17%
2019/10/24	1	86.50	3	86.80	87.30	-2	713	-0.28%
2019/10/23	1	85.50	0	0.00	86.00	1	754	0.13%
2019/10/21	2	85.50	0	0.00	85.60	2	884	0.23%
2019/10/18	1	85.90	5	86.40	86.30	-4	885	-0.45%
2019/10/17	1	85.90	3.3	86.16	85.90	-2.3	885	-0.26%
2019/10/16	5.4	86.68	1.3	87.40	86.60	4.1	888	0.47%
2019/10/15	0	86.80	0	0.00	87.20	0	887	0.00%
2019/10/14	5	87.52	11.7	87.03	86.80	-6.7	891	-0.75%
2019/10/09	0.2	84.80	0	0.00	84.60	0.2	882	0.02%
2019/10/08	2	86.35	1	86.20	85.80	1	883	0.11%
2019/10/07	1.1	87.18	1	86.80	86.80	0.1	889	0.01%
2019/10/04	17	89.16	15	88.59	88.20	2	886	0.23%
2019/10/03	2	88.30	0	0.00	88.30	2	879	0.23%
2019/10/01	3	87.97	3	88.13	88.00	0	892	0.00%
2019/09/27	1	85.70	3.5	85.29	86.10	-2.5	889	-0.28%
2019/09/26	4	86.80	3	86.73	86.50	1	890	0.11%
2019/09/25	0	0.00	2	87.60	86.50	-2	898	-0.22%
2019/09/24	5	88.20	12.2	88.39	88.30	-7.2	921	-0.78%
2019/09/23	32	88.97	33	89.06	88.00	-1	919	-0.11%
2019/09/20	1	85.70	10	85.48	85.10	-9	881	-1.02%
2019/09/19	0	85.50	1	85.60	85.50	-1	883	-0.11%
2019/09/18	1	87.90	0	0.00	87.10	1	901	0.11%
2019/09/17	6	87.65	4	87.50	87.60	2	905	0.22%
2019/09/16	7	87.13	7	86.53	86.20	0	914	0.00%
2019/09/12	13	86.94	13	87.12	86.00	0	963	0.00%
2019/09/11	56	86.86	46	86.34	87.10	10	967	1.03%
2019/09/10	6	83.48	8	83.14	82.90	-2	924	-0.22%
2019/09/09	1	84.20	0	0.00	83.20	1	924	0.11%
2019/09/06	3	85.03	2	85.30	85.20	1	924	0.11%
2019/09/05	2	84.80	2	85.55	84.90	0	930	0.00%
2019/09/04	3	84.30	2.6	84.73	84.10	0.4	928	0.04%
2019/09/03	1	84.40	0	0.00	84.00	1	942	0.11%
2019/09/02	1	82.80	3	83.93	84.20	-2	957	-0.21%
2019/08/30	8	83.28	7	83.36	83.40	1	975	0.10%
2019/08/29	4	83.25	6	82.75	82.70	-2	984	-0.20%
2019/08/28	0	0.00	3	83.13	83.60	-3	982	-0.31%
2019/08/27	2	82.75	3	82.97	82.60	-1	981	-0.10%
2019/08/26	7	82.37	3	82.40	82.00	4	991	0.40%
2019/08/23	12	93.03	9	93.20	93.50	3	981	0.31%
2019/08/22	2	90.85	7	91.20	90.70	-5	960	-0.52%
2019/08/21	2	91.45	7	91.86	91.00	-5	956	-0.52%
2019/08/20	9	91.07	1	91.00	91.20	8	958	0.83%
2019/08/19	10	91.12	6	90.98	91.40	4	964	0.41%
2019/08/16	0	0.00	2	88.20	88.60	-2	962	-0.21%
2019/08/15	0	0.00	1	87.20	87.10	-1	977	-0.10%
2019/08/14	1	88.90	2	88.75	88.50	-1	986	-0.10%
2019/08/13	2	87.75	3	87.93	87.80	-1	999	-0.10%
2019/08/12	6	88.18	7	88.34	89.20	-1	1,002	-0.10%
2019/08/08	3	89.03	3	89.47	89.30	0	1,004	0.00%
2019/08/07	5	90.12	9	89.16	88.40	-4	1,025	-0.39%
2019/08/06	3	85.67	3	85.77	87.80	0	1,039	0.00%
2019/08/05	7	90.09	13	90.02	88.40	-6	1,064	-0.56%
2019/08/02	8	93.10	6	93.22	91.60	2	1,083	0.18%
2019/08/01	4	96.08	0.2	95.90	95.90	3.8	1,113	0.34%
2019/07/31	5	95.52	4	95.40	96.80	1	1,138	0.09%
2019/07/30	78	100.60	73	98.24	95.50	5	1,184	0.42%
2019/07/29	6	100.12	15	99.47	98.90	-9	1,151	-0.78%
2019/07/26	73	101.88	50	101.03	98.90	23	1,197	1.92%
2019/07/25	43	101.08	38	100.61	100.50	5	1,159	0.43%
2019/07/24	94	99.32	84	100.29	102.00	10	1,190	0.84%
2019/07/23	27	93.05	46.1	92.59	93.00	-19.1	1,246	-1.53%
2019/07/22	7	89.97	8	89.90	89.80	-1	1,255	-0.08%
2019/07/19	5	89.92	4	90.38	89.80	1	1,454	0.07%
2019/07/18	4	90.28	8.1	89.98	89.40	-4.1	1,570	-0.26%
2019/07/17	17	91.01	5	91.64	91.30	12	1,639	0.73%
2019/07/16	5	90.94	16	91.75	91.80	-11	1,652	-0.67%
2019/07/15	5	90.04	7	90.27	90.20	-2	1,676	-0.12%
2019/07/12	9	90.37	11	90.60	90.00	-2	1,689	-0.12%
2019/07/11	10	89.90	16	90.86	91.20	-6	1,702	-0.35%
2019/07/10	1	90.40	6	90.25	90.10	-5	1,703	-0.29%
2019/07/09	12	89.94	4	90.15	89.40	8	1,713	0.47%
2019/07/08	33	92.42	35	92.80	91.50	-2	1,726	-0.12%
2019/07/05	5	89.90	12	90.78	91.00	-7	1,735	-0.40%
2019/07/04	13	90.81	4	91.38	89.50	9	1,774	0.51%
2019/07/03	11	91.03	4	91.73	90.80	7	1,797	0.39%
2019/07/02	13	92.16	11	92.28	92.50	2	1,861	0.11%
2019/07/01	50	92.42	26.1	92.66	91.50	24	2,003	1.20%
2019/06/28	3	87.70	2	88.70	88.80	1	2,060	0.05%
2019/06/27	7	88.36	2	88.50	88.20	5	2,066	0.24%
2019/06/26	3	87.57	6	87.63	87.70	-3	2,063	-0.15%
2019/06/25	28.1	89.93	27	89.52	87.00	1.1	2,060	0.05%
2019/06/24	1	87.10	2	87.15	88.90	-1	2,045	-0.05%
2019/06/21	12	87.37	8	87.68	87.10	4	2,044	0.20%
2019/06/20	33	88.53	44	88.48	88.50	-11	2,030	-0.54%
2019/06/19	8	83.28	11	83.90	83.90	-3	1,988	-0.15%
2019/06/18	0.2	83.00	17	81.69	81.00	-16.8	1,983	-0.85%
2019/06/17	5	82.74	6	83.07	82.20	-1	1,985	-0.05%
2019/06/14	2	82.40	2	82.70	82.60	0	1,983	0.00%
2019/06/13	15	81.89	2	81.60	81.70	13	1,984	0.65%
2019/06/12	4	81.88	4	81.83	81.50	0	1,983	0.00%
2019/06/11	26	80.68	24	81.18	82.00	2	1,980	0.10%
2019/06/10	13	80.45	11	80.39	80.30	2	1,966	0.10%
2019/06/06	5	80.68	7	82.03	80.30	-2	1,956	-0.10%
2019/06/05	7.3	86.44	5	85.78	85.00	2.3	1,943	0.12%
2019/06/04	3	86.30	0	0.00	85.90	3	1,933	0.16%
2019/06/03	3	87.63	0	0.00	87.50	3	1,945	0.15%
2019/05/31	14	89.52	6	89.53	89.40	8	1,948	0.41%
2019/05/30	13	87.62	12	87.85	88.50	1	1,942	0.05%
2019/05/29	2	86.50	7	86.80	86.40	-5	1,949	-0.26%
2019/05/28	5	86.40	4	86.45	86.20	1	1,964	0.05%
2019/05/27	7	87.44	3	87.07	86.40	4	2,003	0.20%
2019/05/24	16	87.79	16	87.76	87.40	0	2,023	0.00%
2019/05/23	4	88.38	3	88.93	88.70	1	2,150	0.05%
2019/05/22	15	90.97	11	91.20	89.60	4	2,167	0.18%
2019/05/21	6	89.20	6	89.28	90.00	0	2,167	0.00%
2019/05/20	8	89.89	8	90.46	89.10	0	2,184	0.00%
2019/05/17	4	90.53	4	88.50	88.90	0	2,192	0.00%
2019/05/16	3	89.87	14	89.86	89.80	-11	2,268	-0.48%
2019/05/15	15.1	91.32	23	91.77	91.10	-7.9	2,278	-0.35%
2019/05/14	27	87.69	13	87.05	88.60	14	2,275	0.62%
2019/05/13	48	93.26	65	92.70	90.00	-17	2,266	-0.75%
2019/05/10	36	99.98	49	100.25	98.40	-13	2,252	-0.58%
2019/05/09	42.1	100.68	122	101.45	100.00	-79.9	2,234	-3.58%	大賣/
2019/05/08	57	106.01	45	106.29	106.00	12	2,204	0.54%
2019/05/07	65.1	109.88	66	110.30	110.00	-1	2,221	-0.04%
2019/05/06	80	112.76	72	112.97	111.00	8	2,179	0.37%
2019/05/03	79	117.51	79.3	115.22	118.00	-0.3	2,145	-0.01%
2019/05/02	38	113.64	37	114.09	114.00	1	2,102	0.05%
2019/04/30	81	113.41	55	113.18	113.00	26	2,084	1.25%
2019/04/29	260	118.06	239	118.18	114.00	21	2,047	1.03%	大買/大賣/
2019/04/26	15	113.40	30	113.35	113.00	-15	1,959	-0.77%
2019/04/25	260	115.89	218	115.89	116.50	42	1,959	2.14%	大買/大賣/
2019/04/24	77	112.10	93.1	112.87	115.50	-16.1	1,948	-0.82%
2019/04/23	49	105.48	66	104.18	105.00	-17	1,905	-0.89%
2019/04/22	20	101.03	3	101.33	100.50	17	1,835	0.93%
2019/04/19	27	98.46	29	98.97	99.70	-2	1,819	-0.11%
2019/04/18	15	96.73	14	95.76	95.10	1	1,791	0.06%
2019/04/17	12	100.29	17	98.67	98.00	-5	1,787	-0.28%
2019/04/16	8	98.35	9	98.44	100.00	-1	1,774	-0.06%
2019/04/15	5	97.88	6	98.47	99.20	-1	1,767	-0.06%
2019/04/12	5	97.60	3	97.73	97.00	2	1,764	0.11%
2019/04/11	4.1	101.35	23	99.39	99.10	-19	1,757	-1.08%
2019/04/10	41	105.57	26	105.21	101.50	15	1,738	0.86%
2019/04/09	1	103.50	8	101.38	103.50	-7	1,695	-0.41%
2019/04/08	55.1	104.36	58.3	104.58	101.50	-3.2	1,671	-0.19%
2019/04/03	213	101.71	221	101.44	101.50	-8	1,608	-0.50%	大買/大賣/
2019/04/02	39	94.87	48	97.23	99.60	-9	1,464	-0.61%
2019/04/01	7	90.29	6	90.47	90.60	1	1,386	0.07%
2019/03/29	0	0.00	2	88.95	88.70	-2	1,377	-0.15%
2019/03/28	1	88.50	0	0.00	88.70	1	1,385	0.07%
2019/03/27	7.1	88.84	4	89.23	89.10	3.1	1,394	0.22%
2019/03/26	1	89.70	3	88.17	89.20	-2	1,405	-0.14%
2019/03/25	2	88.00	3	87.77	87.80	-1	1,438	-0.07%
2019/03/22	6	90.43	6	90.13	89.20	0	1,453	0.00%
2019/03/21	15	90.99	21	91.31	91.10	-6	1,448	-0.41%
2019/03/20	3	90.57	11	89.17	90.70	-8	1,441	-0.55%
2019/03/19	2	89.50	5	90.00	89.00	-3	1,452	-0.21%
2019/03/18	8.1	90.68	15	90.29	89.80	-6.9	1,461	-0.47%
2019/03/15	9	89.93	7	89.67	90.50	2	1,466	0.14%
2019/03/14	0	0.00	7	88.91	88.40	-7	1,470	-0.48%
2019/03/13	2	89.50	4	89.95	89.50	-2	1,495	-0.13%
2019/03/12	14	90.86	13	90.91	90.10	1	1,511	0.07%
2019/03/11	7	89.93	28	89.65	90.80	-21	1,559	-1.35%
2019/03/08	20	88.14	20	88.86	89.50	0	1,620	0.00%
2019/03/07	69	90.71	44	89.95	89.50	25	1,623	1.54%
2019/03/06	3	93.60	10.2	92.96	93.50	-7.2	1,630	-0.44%
2019/03/05	11.2	93.35	11	94.13	92.30	0.2	1,666	0.01%
2019/03/04	18	95.42	35	94.87	94.40	-17	1,670	-1.02%
2019/02/27	20	95.24	30	95.07	94.80	-10	1,660	-0.60%
2019/02/26	50	97.00	37	96.70	96.00	13	1,652	0.79%
2019/02/25	21	94.83	32	94.72	95.10	-11	1,640	-0.67%
2019/02/22	146.8	98.55	119	97.77	94.60	27.8	1,632	1.70%	大買/大賣/
2019/02/21	24	93.41	26	93.77	94.50	-2	1,506	-0.13%
2019/02/20	25	93.13	15	92.79	92.30	10	1,495	0.67%
2019/02/19	38	92.85	31	92.53	92.40	7	1,514	0.46%
2019/02/18	33	91.26	29	91.79	91.60	4	1,490	0.27%
2019/02/15	85	93.83	95	93.59	90.00	-10	1,469	-0.68%
2019/02/14	36	90.28	30	90.16	90.80	6	1,392	0.43%
2019/02/13	41.2	91.44	20	90.82	89.70	21.2	1,381	1.53%
2019/02/12	8	90.44	22	90.71	91.50	-14	1,372	-1.02%
2019/02/11	23	90.80	24	90.60	90.10	-1	1,390	-0.07%
2019/01/30	22	88.92	16	88.62	88.50	6	1,379	0.43%
2019/01/29	16	88.42	22	88.50	89.00	-6	1,379	-0.43%
2019/01/28	55	90.93	48	90.98	89.50	7	1,381	0.51%
2019/01/25	17	88.34	12	88.63	87.90	5	1,367	0.37%
2019/01/24	1	88.30	5	87.96	87.30	-4	1,378	-0.29%
2019/01/23	15	88.08	16	88.49	87.50	-1	1,396	-0.07%
2019/01/22	22	87.85	28	87.63	87.30	-6	1,390	-0.43%
2019/01/21	57	90.12	41	90.27	89.10	16	1,390	1.15%
2019/01/18	72	89.73	76	89.47	88.80	-4	1,377	-0.29%
2019/01/17	29	87.07	46	87.43	86.50	-17	1,330	-1.28%
2019/01/16	271	89.80	264	89.82	89.20	7	1,306	0.54%	大買/大賣/
2019/01/15	72	83.41	68.3	84.72	86.60	3.8	1,128	0.33%
2019/01/14	6	78.52	8	78.68	78.80	-2	1,062	-0.19%
2019/01/11	1	78.10	2	78.40	78.00	-1	1,078	-0.09%
2019/01/10	11	78.01	5.2	78.32	77.50	5.9	1,083	0.54%
2019/01/09	5	76.74	16	76.78	78.00	-11	1,107	-0.99%
2019/01/08	3	74.83	3	75.00	75.00	0	1,130	0.00%
2019/01/07	6	75.82	5	75.72	75.90	1	1,173	0.09%
2019/01/04	17	73.63	9	72.94	73.60	8	1,203	0.66%
2019/01/03	12	78.37	16	78.69	77.00	-4	1,223	-0.33%
2019/01/02	7	78.26	3	78.57	78.30	4	1,246	0.32%
2018/12/28	2	78.00	1	77.70	77.70	1	1,272	0.08%
2018/12/27	6	78.72	4	78.83	78.00	2	1,316	0.15%
2018/12/26	9	78.96	2.3	77.98	77.00	6.8	1,361	0.50%
2018/12/25	5	79.14	13	79.25	78.50	-8	1,414	-0.57%
2018/12/24	11	79.57	4	79.75	80.50	7	1,433	0.49%
2018/12/22	1	78.60	0	0.00	78.60	1	1,456	0.07%
2018/12/21	6	77.80	5	78.38	79.00	1	1,472	0.07%
2018/12/20	8	80.25	11	80.53	79.20	-3	1,481	-0.20%
2018/12/19	16	83.33	15	82.85	82.50	1	1,487	0.07%
2018/12/18	38	85.74	51	86.12	84.00	-13	1,501	-0.87%
2018/12/17	18	83.85	11	83.63	84.50	7	1,500	0.47%
2018/12/14	1	80.90	6	81.57	81.20	-5	1,524	-0.33%
2018/12/13	9	82.64	4.5	82.67	82.80	4.5	1,579	0.28%
2018/12/12	34	83.69	13.3	83.28	82.70	20.8	1,595	1.30%
2018/12/11	8	81.35	3	81.53	81.30	5	1,611	0.31%
2018/12/10	2	81.25	13.3	82.87	81.50	-11.3	1,640	-0.69%
2018/12/07	7	84.54	7	85.24	85.50	0	1,647	0.00%
2018/12/06	10	88.54	11	86.55	83.60	-1	1,660	-0.06%
2018/12/05	5	89.12	6	89.63	89.80	-1	1,672	-0.06%
2018/12/04	46	93.42	52	92.84	91.60	-6	1,689	-0.36%
2018/12/03	59	89.85	59.1	90.38	92.10	-0.1	1,679	-0.01%
2018/11/30	19	82.68	5	83.14	83.80	14	1,657	0.84%
2018/11/29	14	83.66	21	83.57	81.90	-7	1,666	-0.42%
2018/11/28	52	82.94	36.5	83.08	83.20	15.5	1,659	0.93%
2018/11/27	19.8	79.19	14.2	78.97	79.50	5.5	1,646	0.34%
2018/11/26	10	77.56	4	77.58	77.40	6	1,640	0.37%
2018/11/23	17	77.04	28	77.00	76.30	-11	1,656	-0.66%
2018/11/22	29	79.30	23	80.13	77.30	6	1,666	0.36%
2018/11/21	24	78.24	11	78.11	77.80	13	1,670	0.78%
2018/11/20	9	77.41	10	77.74	78.30	-1	1,671	-0.06%
2018/11/19	27	77.85	56	77.30	78.50	-29	1,684	-1.72%
2018/11/16	49	77.52	50	77.48	75.50	-1	1,680	-0.06%
2018/11/15	20	73.82	17	73.91	74.40	3	1,666	0.18%
2018/11/14	11	74.79	7	74.77	73.50	4	1,729	0.23%
2018/11/13	5	73.42	16	72.37	74.20	-11	1,753	-0.63%
2018/11/12	6	75.17	5	75.58	75.10	1	1,833	0.05%
2018/11/09	27	77.44	10.3	77.09	77.30	16.8	1,850	0.91%
2018/11/08	62	81.09	71	81.34	78.60	-9	1,865	-0.48%
2018/11/07	31	77.10	33	76.74	77.50	-2	1,851	-0.11%
2018/11/06	16	75.52	28	76.45	74.40	-12	1,882	-0.64%
2018/11/05	17	76.14	33	76.56	76.20	-16	1,911	-0.84%
2018/11/02	69	77.55	60	77.76	76.50	9	1,917	0.47%
2018/11/01	31	74.48	16	74.49	74.60	15	1,924	0.78%
2018/10/31	21.5	72.36	18	72.77	72.00	3.5	1,917	0.18%
2018/10/30	6	67.77	6	68.03	68.70	0	1,924	0.00%
2018/10/29	16	68.89	6	68.55	68.30	10	1,941	0.52%
2018/10/26	47	68.86	78	68.44	67.30	-31	1,954	-1.59%
2018/10/25	15	72.11	18	71.04	69.70	-3	1,964	-0.15%
2018/10/24	6	77.73	9	77.48	77.00	-3	1,988	-0.15%
2018/10/23	12	79.06	8	79.26	78.00	4	2,093	0.19%
2018/10/22	7	81.44	6	80.92	81.40	1	2,174	0.05%
2018/10/19	8	78.40	17	78.82	80.00	-9	2,204	-0.41%
2018/10/18	15	82.52	24.1	83.44	81.90	-9.1	2,210	-0.41%
2018/10/17	20	84.49	23	85.23	83.70	-3	2,225	-0.13%
2018/10/16	31	83.82	34	84.23	83.20	-3	2,228	-0.13%
2018/10/15	77	84.05	64	84.40	83.40	13	2,225	0.58%
2018/10/12	24	78.16	30.5	77.98	79.60	-6.5	2,213	-0.29%
2018/10/11	21	77.21	26.3	77.01	76.70	-5.3	2,223	-0.24%
2018/10/09	25.5	87.92	26	86.70	85.20	-0.5	2,274	-0.02%
2018/10/08	21	91.18	24	90.79	90.30	-3	2,370	-0.13%
2018/10/05	34	94.19	33	92.99	93.00	1	2,412	0.04%
2018/10/04	62	98.55	48	98.74	97.50	14	2,387	0.59%
2018/10/03	107	105.25	96	104.71	103.00	11	2,356	0.47%	大買/
2018/10/02	25	111.28	14	111.21	110.50	11	2,327	0.47%
2018/10/01	21	110.29	22	110.25	110.00	-1	2,327	-0.04%
2018/09/28	18.3	109.10	16	108.63	108.00	2.3	2,354	0.10%
2018/09/27	10	110.70	14	110.32	108.50	-4	2,379	-0.17%
2018/09/26	29	110.52	9	110.44	110.50	20	2,397	0.83%
2018/09/25	25	111.02	29	111.48	110.00	-4	2,405	-0.17%
2018/09/21	26	110.83	33	110.44	113.00	-7	2,389	-0.29%
2018/09/20	54	110.63	53	110.34	109.50	1	2,371	0.04%
2018/09/19	76	111.59	68.3	111.20	109.50	7.8	2,361	0.33%
2018/09/18	16	107.28	17	107.06	106.00	-1	2,321	-0.04%
2018/09/17	38	109.62	40.3	110.37	111.00	-2.3	2,320	-0.10%
2018/09/14	32	107.59	57.3	108.45	110.50	-25.3	2,340	-1.08%
2018/09/13	20.4	103.97	23	103.61	102.50	-2.7	2,320	-0.11%
2018/09/12	35.3	104.17	31.5	104.29	102.50	3.8	2,326	0.16%
2018/09/11	16	103.03	30	104.18	106.50	-14	2,325	-0.60%
2018/09/10	36	102.34	54.1	101.81	100.00	-18.1	2,309	-0.78%
2018/09/07	131.1	107.49	131	108.22	108.00	0.1	2,303	0.00%	大買/大賣/
2018/09/06	38.9	115.53	28	115.54	114.00	10.9	2,291	0.48%
2018/09/05	20	120.83	14	120.64	119.50	6	2,299	0.26%
2018/09/04	39.3	122.41	12	122.71	122.50	27.3	2,312	1.18%
2018/09/03	14	123.75	19	123.18	121.50	-5	2,340	-0.21%
2018/08/31	10	123.10	8	123.50	123.50	2	2,357	0.08%
2018/08/30	24.1	126.29	26	125.88	124.50	-1.9	2,403	-0.08%
2018/08/29	19	124.66	16	125.25	124.50	3	2,452	0.12%
2018/08/28	38	124.78	41	124.82	123.00	-3	2,446	-0.12%
2018/08/27	13	122.31	15	122.80	122.50	-2	2,439	-0.08%
2018/08/24	31	119.27	22	119.98	119.50	9	2,479	0.36%
2018/08/23	14	124.21	11	124.59	123.00	3	2,483	0.12%
2018/08/22	32	124.81	32	124.97	125.50	0	2,500	0.00%
2018/08/21	108	127.61	123	127.26	125.50	-15	2,518	-0.60%	大買/大賣/
2018/08/20	44	123.77	41	124.43	122.50	3	2,491	0.12%
2018/08/17	119	130.19	99	129.82	126.50	20	2,506	0.80%	大買/
2018/08/16	47	122.18	68	122.18	125.00	-21	2,458	-0.85%
2018/08/15	64	126.20	43	125.80	122.00	21	2,451	0.86%
2018/08/14	63	124.85	80	124.74	127.00	-17	2,460	-0.69%
2018/08/13	81	124.15	78	123.58	124.50	3	2,485	0.12%
2018/08/10	35.2	133.78	30.2	133.76	131.00	5	2,473	0.20%
2018/08/09	31	131.48	46	132.17	133.00	-15	2,484	-0.60%
2018/08/08	48	134.84	46	133.89	131.50	2	2,529	0.08%
2018/08/07	28	130.98	17	132.29	131.50	11	2,567	0.43%
2018/08/06	21	129.71	35	130.36	131.00	-14	2,667	-0.52%
2018/08/03	10	133.45	17	134.71	133.50	-7	2,762	-0.25%
2018/08/02	34	130.85	23	130.50	130.50	11	2,855	0.39%
2018/08/01	48	135.13	55	134.84	134.50	-7	2,955	-0.24%
2018/07/31	145	134.68	123	134.40	132.50	22	2,981	0.74%	大買/大賣/
2018/07/30	185	137.70	92	137.85	136.00	93	3,066	3.03%	大買/
2018/07/27	35	163.81	39	163.55	165.50	-4	3,028	-0.13%
2018/07/26	19	153.08	30	155.42	156.00	-11	2,976	-0.37%
2018/07/25	9	151.22	16	151.56	151.00	-7	3,005	-0.23%
2018/07/24	11	143.91	25	143.68	147.50	-14	3,017	-0.46%
2018/07/23	36	140.93	50	140.18	139.00	-14	3,046	-0.46%
2018/07/20	56	148.92	40	149.09	146.50	16	3,094	0.52%
2018/07/19	58	147.52	46	145.73	146.50	12	3,165	0.38%
2018/07/18	33	152.65	37	151.88	149.50	-4	3,224	-0.12%
2018/07/17	95	154.34	84	153.15	150.00	11	3,265	0.34%
2018/07/16	169	158.36	177	158.28	161.00	-8	3,225	-0.25%	大買/大賣/
2018/07/13	76	150.09	61	149.42	152.00	15	3,145	0.48%
2018/07/12	7	138.64	16	138.59	138.50	-9	3,176	-0.28%
2018/07/11	20	136.45	10	136.80	136.00	10	3,243	0.31%
2018/07/10	15	138.63	18.3	138.93	139.00	-3.3	3,303	-0.10%
2018/07/09	60	136.74	43	135.38	135.00	17	3,329	0.51%
2018/07/06	53	135.63	56	135.71	139.50	-3	3,403	-0.09%
2018/07/05	43	132.95	56	134.46	130.50	-13	3,470	-0.37%
2018/07/04	13	142.54	16	143.97	141.50	-3	3,616	-0.08%
2018/07/03	26	149.08	26	147.63	144.00	0	3,738	0.00%
2018/07/02	39	153.85	21	152.17	151.50	18	4,023	0.45%
2018/06/29	13	157.62	23	157.07	157.00	-10	4,206	-0.24%
2018/06/28	25	156.72	19	156.90	158.50	6	4,230	0.14%
2018/06/27	20	158.73	16	155.63	153.50	4	4,269	0.09%
2018/06/26	17	152.79	22	153.02	156.00	-5	4,329	-0.12%
2018/06/25	80	161.11	79	160.51	156.00	1	4,384	0.02%
2018/06/22	12	156.58	8	157.00	156.00	4	4,399	0.09%
2018/06/21	16	156.81	20	156.83	161.00	-4	4,505	-0.09%
2018/06/20	22	152.48	23	152.67	152.00	-1	4,609	-0.02%
2018/06/19	26	156.27	24.1	157.43	153.50	2	4,768	0.04%
2018/06/15	32	163.84	23	164.00	161.00	9	4,936	0.18%
2018/06/14	28	161.52	50	161.33	163.00	-22	4,976	-0.44%
2018/06/13	60	165.21	49	164.55	165.00	11	5,102	0.22%
2018/06/12	16	168.78	28	168.86	169.50	-12	5,098	-0.24%
2018/06/11	70	172.26	71.2	169.67	168.00	-1.2	5,100	-0.02%
2018/06/08	40	178.34	38	178.00	174.00	2	5,117	0.04%
2018/06/07	67	178.37	44	178.73	175.50	23	5,109	0.45%
2018/06/06	52	179.71	54	178.68	178.00	-2	5,107	-0.04%
2018/06/05	15	170.30	19	170.79	170.00	-4	5,115	-0.08%
2018/06/04	30	174.42	25	174.12	172.50	5	5,139	0.10%
2018/06/01	59	171.70	60	171.27	175.00	-1	5,164	-0.02%
2018/05/31	26	170.48	43	172.19	166.00	-17	5,166	-0.33%
2018/05/30	43	167.90	48	167.60	170.00	-5	5,217	-0.10%
2018/05/29	39.5	177.22	43	174.72	171.00	-3.5	5,235	-0.07%
2018/05/28	52	177.58	53	177.84	179.00	-1	5,247	-0.02%
2018/05/25	39	178.67	27	178.22	177.00	12	5,284	0.23%
2018/05/24	52.2	183.97	54	184.69	183.00	-1.8	5,326	-0.03%
2018/05/23	41	184.00	37	183.91	181.50	4	5,433	0.07%
2018/05/22	68	182.27	61	183.28	186.00	7	5,727	0.12%
2018/05/21	107	188.34	97	188.76	185.50	10	5,768	0.17%	大買/
2018/05/18	60	181.10	38	182.04	182.00	22	5,828	0.38%
2018/05/17	87	180.32	108	182.38	183.00	-21	5,925	-0.35%	大賣/
2018/05/16	161	185.16	137	185.52	181.50	24	5,965	0.40%	大買/大賣/
2018/05/15	110	188.03	142	188.52	185.00	-32	6,010	-0.53%	大買/大賣/
2018/05/14	202	194.73	221	195.16	193.50	-19	6,055	-0.31%	大買/大賣/
2018/05/11	173	185.10	160	185.89	185.00	13	6,126	0.21%	大買/大賣/
2018/05/10	310	177.11	312	175.74	178.50	-2	6,132	-0.03%	大買/大賣/
2018/05/09	191	165.94	244	166.15	171.00	-53	6,130	-0.86%	大買/大賣/
2018/05/08	130	157.59	94	157.15	156.00	36	6,059	0.59%	大買/
2018/05/07	238	152.67	237.2	153.69	160.50	0.8	6,113	0.01%	大買/大賣/
2018/05/04	242	151.28	279	153.15	146.00	-37	6,033	-0.61%	大買/大賣/
2018/05/03	55	162.15	57	163.34	162.00	-2	6,115	-0.03%
2018/05/02	197	161.10	188	161.01	161.00	9	6,180	0.15%	大買/大賣/
2018/04/30	72	169.63	50	170.43	170.50	22	6,230	0.35%
2018/04/27	99	168.22	94	168.68	168.00	5	6,376	0.08%
2018/04/26	183	168.20	220	168.68	167.50	-37	6,504	-0.57%	大買/大賣/
2018/04/25	130	168.48	158	167.24	172.00	-28	6,696	-0.42%	大買/大賣/
2018/04/24	176	167.52	84	166.40	162.00	92	6,713	1.37%	大買/
2018/04/23	188	187.07	204.1	185.22	179.50	-16.1	6,714	-0.24%	大買/大賣/
2018/04/20	135	200.77	142	200.73	199.00	-7	6,695	-0.10%	大買/大賣/
2018/04/19	165	202.58	127	202.36	204.00	38	6,753	0.56%	大買/大賣/
2018/04/18	88	203.59	108	203.27	201.00	-20	6,793	-0.29%	大賣/
2018/04/17	145.1	198.52	204	199.73	198.50	-59	6,700	-0.88%	大買/大賣/
2018/04/16	120	198.68	158	199.56	194.00	-38	6,617	-0.57%	大買/大賣/
2018/04/13	105	198.15	113	198.77	197.50	-8	6,545	-0.12%	大買/大賣/
2018/04/12	210	200.10	154	201.15	198.00	56	6,495	0.86%	大買/大賣/
2018/04/11	200	204.81	169	204.45	204.50	31	6,403	0.48%	大買/大賣/
2018/04/10	234	197.43	289.1	195.73	200.00	-55.1	6,306	-0.87%	大買/大賣/
2018/04/09	223	189.27	276	190.45	191.00	-53	6,147	-0.86%	大買/大賣/
2018/04/03	609	181.90	506	181.38	182.00	103	5,999	1.72%	大買/大賣/鉅額交易
2018/04/02	226	169.65	301	168.26	176.00	-75	5,695	-1.32%	大買/大賣/
2018/03/31	90	159.11	112	158.85	160.00	-22	5,502	-0.40%	大賣/
2018/03/30	105	163.22	81	163.33	161.00	24	5,465	0.44%	大買/
2018/03/29	180	166.19	190	165.76	164.50	-10	5,409	-0.18%	大買/大賣/
2018/03/28	79	164.52	113	164.45	164.00	-34	5,336	-0.64%	大賣/
2018/03/27	108	164.55	97.2	166.09	161.00	10.8	5,268	0.20%	大買/
2018/03/26	210	164.39	128	165.51	160.00	82	5,222	1.57%	大買/大賣/
2018/03/23	174	155.84	236	158.84	157.00	-62	5,104	-1.21%	大買/大賣/
2018/03/22	311	161.33	253	160.74	152.50	58	4,980	1.16%	大買/大賣/
2018/03/21	188	153.91	304.2	155.94	160.00	-116.2	4,810	-2.42%	大買/大賣/鉅額交易
2018/03/20	118	145.65	121	145.86	145.50	-3	4,628	-0.06%	大買/大賣/
2018/03/19	170	146.05	283	146.63	146.00	-113	4,570	-2.47%	大買/大賣/鉅額交易
2018/03/16	99	141.13	48	140.89	139.50	51	4,418	1.15%
2018/03/15	18	138.61	12	138.25	138.00	6	4,386	0.14%
2018/03/14	46	140.17	43	140.42	139.00	3	4,383	0.07%
2018/03/13	57	139.56	39	140.17	138.00	18	4,363	0.41%
2018/03/12	78	141.13	72	140.29	138.50	6	4,355	0.14%
2018/03/09	36	141.32	33	141.82	142.00	3	4,358	0.07%
2018/03/08	36	138.56	42	138.70	137.50	-6	4,354	-0.14%
2018/03/07	95	139.17	77	139.41	136.50	18	4,330	0.42%
2018/03/06	68	139.91	79	140.78	141.50	-11	4,310	-0.26%
2018/03/05	93	139.60	102	140.90	136.00	-9	4,274	-0.21%	大賣/
2018/03/02	60	139.65	257	138.45	138.50	-197	4,226	-4.66%	大賣/鉅額交易
2018/03/01	135	138.64	134	138.23	142.00	1	4,212	0.02%	大買/大賣/
2018/02/27	115	142.42	89	142.61	138.00	26	4,177	0.62%	大買/
2018/02/26	83	141.16	95	141.97	144.00	-12	4,149	-0.29%
2018/02/23	207	142.21	174	142.90	138.00	33	4,088	0.81%	大買/大賣/
2018/02/22	573	145.00	289	142.90	143.00	284	4,062	6.99%	大買/大賣/鉅額交易
2018/02/21	28	133.11	67	133.31	136.50	-39	3,793	-1.03%
2018/02/12	192	129.22	169	130.14	124.50	23	3,728	0.62%	大買/大賣/
2018/02/09	253	121.63	277	120.93	130.00	-24	3,659	-0.66%	大買/大賣/
2018/02/08	98	124.96	137	123.52	122.00	-39	3,562	-1.09%	大賣/
2018/02/07	167	128.45	116	128.41	124.00	51	3,511	1.45%	大買/大賣/
2018/02/06	204	125.66	250	125.85	121.50	-46	3,440	-1.34%	大買/大賣/
2018/02/05	168	136.10	818	135.18	134.50	-650	3,360	-19.34%	大買/大賣/鉅額交易
2018/02/02	223	132.37	137	132.07	135.00	86	3,268	2.63%	大買/大賣/
2018/02/01	134	129.45	204	129.40	128.00	-70	3,209	-2.18%	大買/大賣/
2018/01/31	126	123.22	81	123.37	127.00	45	3,192	1.41%	大買/
2018/01/30	114	126.71	109	126.50	122.50	5	3,192	0.16%	大買/大賣/
2018/01/29	105	124.30	75	125.30	121.50	30	3,144	0.95%	大買/
2018/01/26	439	127.71	461	125.60	126.00	-22	3,156	-0.70%	大買/大賣/
2018/01/25	200	125.09	159	123.69	121.50	41	3,099	1.32%	大買/大賣/
2018/01/24	213	131.10	138	130.60	130.00	75	3,278	2.29%	大買/大賣/
2018/01/23	230	124.96	248	125.60	133.50	-18	3,303	-0.54%	大買/大賣/
2018/01/22	388	123.97	214	122.93	121.50	174	3,139	5.54%	大買/大賣/鉅額交易
2018/01/19	577	115.55	318.2	115.00	119.50	258.8	3,007	8.61%	大買/大賣/鉅額交易
2018/01/18	122	108.25	61.2	108.04	109.00	60.8	2,751	2.21%	大買/
2018/01/17	34	99.71	81	100.04	99.50	-47	2,649	-1.77%
2018/01/16	64	98.91	123	98.51	97.70	-59	2,576	-2.29%	大賣/
2018/01/15	84	97.65	83	96.51	99.00	1	2,532	0.04%
2018/01/12	98	94.28	34	93.81	94.10	64	2,471	2.59%
2018/01/11	4	88.85	0	0.00	88.60	4	2,474	0.16%
2018/01/10	1	88.50	0	0.00	87.90	1	2,484	0.04%
2018/01/09	0	0.00	18	89.24	90.00	-18	2,498	-0.72%
2018/01/05	3	91.47	1	91.00	91.00	2	2,549	0.08%
2018/01/04	14	91.02	20	91.23	91.90	-6	2,575	-0.23%
2018/01/03	30	91.44	15	90.99	90.60	15	2,607	0.58%
2018/01/02	3	87.93	2	89.00	90.00	1	2,615	0.04%