美琪瑪 (4721)-凱基-松山券商分點個股進出

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

美琪瑪

(4721)

可現股當沖

股價
76.5
漲跌
▲0.7
漲幅
+0.92%
成交量
183張
產業
上櫃化工類股▲0.55%
771人加入追蹤

立即追蹤
本地時間:13:30

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

美琪瑪 (4721)籌碼相關－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山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
2024/05/13	1	72.60	0	0.00	72.00	1	251	0.40%
2024/05/02	1	76.50	2	73.70	73.00	-1	229	-0.43%
2024/04/30	1	75.50	4	76.50	76.50	-3	208	-1.44%
2024/04/25	1	68.80	0	0.00	68.10	1	191	0.52%
2024/04/16	1	69.90	0	0.00	69.40	1	186	0.54%
2024/04/10	1	74.80	0	0.00	75.00	1	181	0.55%
2024/04/09	0	0.00	3	72.77	73.60	-3	179	-1.68%
2024/04/08	1	72.70	0	0.00	72.20	1	177	0.56%
2024/04/01	0	74.85	0	0.00	74.70	0	174	0.00%
2024/03/28	0	0.00	2	73.80	73.60	-2	172	-1.16%
2024/03/26	1	73.20	0	0.00	73.40	1	172	0.58%
2024/03/21	0.5	73.00	0	0.00	73.40	0.5	172	0.29%
2024/03/20	1	72.80	0	0.00	72.90	1	179	0.56%
2024/03/08	2.5	75.12	0.1	74.80	75.30	2.5	212	1.15%
2024/03/07	1	77.10	0	0.00	76.90	1	222	0.45%
2024/03/01	1	79.00	0	0.00	78.80	1	367	0.27%
2024/02/29	1	79.40	0	0.00	79.50	1	367	0.27%
2024/02/22	0	0.00	1	80.70	80.50	-1	374	-0.27%
2024/02/16	0	0.00	0.1	81.30	81.30	-0.1	389	-0.03%
2024/02/05	0	0.00	1	78.60	78.60	-1	382	-0.26%
2024/02/01	0.1	79.10	0	0.00	79.10	0.1	381	0.03%
2024/01/17	1	80.50	0	0.00	80.50	1	378	0.26%
2024/01/11	1	83.80	0	0.00	83.80	1	379	0.26%
2024/01/04	1	84.30	0	0.00	84.50	1	387	0.26%
2023/12/22	1	87.20	0	0.00	87.50	1	383	0.26%
2023/12/19	0	0.00	1	88.00	87.40	-1	382	-0.26%
2023/12/18	2	89.05	0	0.00	88.60	2	382	0.52%
2023/12/14	0	0.00	1	90.00	90.40	-1	376	-0.27%
2023/12/07	0.3	90.10	0	0.00	89.10	0.3	419	0.07%
2023/12/04	1	90.50	1	89.80	89.50	0	390	0.00%
2023/12/01	5	94.08	2	94.35	91.20	3	375	0.80%
2023/11/30	0	0.00	2	91.10	91.10	-2	277	-0.72%
2023/11/29	0	0.00	1	82.70	82.90	-1	230	-0.43%
2023/11/22	1	84.30	1	84.40	84.20	0	227	0.00%
2023/11/17	1	81.80	0	0.00	81.70	1	221	0.45%
2023/11/15	0	0.00	1	82.50	82.90	-1	220	-0.45%
2023/10/26	1	78.00	3	78.00	77.60	-2	283	-0.70%
2023/10/25	0	0.00	1	79.70	79.20	-1	286	-0.35%
2023/10/24	0	0.00	2	77.30	77.20	-2	289	-0.69%
2023/09/20	0	0.00	6	83.10	83.00	-6	371	-1.62%
2023/09/15	0.5	85.86	0	0.00	86.90	0.5	375	0.13%
2023/09/14	5	84.80	0	0.00	87.70	5	369	1.35%
2023/09/13	2	83.95	1	84.10	84.10	1	333	0.30%
2023/08/30	1	80.00	0	0.00	80.40	1	401	0.25%
2023/08/18	0	0.00	6	79.00	78.60	-6	438	-1.37%
2023/08/08	2	88.00	0	0.00	87.20	2	439	0.45%
2023/07/27	0	0.00	3	89.23	89.50	-3	439	-0.68%
2023/07/26	0	0.00	2	88.80	88.70	-2	438	-0.46%
2023/07/17	1	91.90	0	0.00	91.50	1	448	0.22%
2023/07/14	5	95.40	3	95.47	96.00	2	442	0.45%
2023/07/13	3	96.03	0	0.00	95.00	3	459	0.65%
2023/07/06	0	0.00	2	100.15	99.30	-2	484	-0.41%
2023/07/05	0	0.00	5	99.28	100.00	-5	479	-1.04%
2023/07/04	1	98.50	0.1	98.60	98.50	0.9	469	0.19%
2023/06/30	1	96.90	0	0.00	96.90	1	466	0.21%
2023/06/27	5	95.80	0	0.00	95.90	5	475	1.05%
2023/06/26	0	0.00	13	96.45	96.20	-13	477	-2.72%
2023/06/19	0	0.00	1.1	99.41	99.20	-1.1	557	-0.20%
2023/06/15	16	99.30	0	0.00	99.40	16	562	2.84%
2023/06/12	0	0.00	1	99.90	101.50	-1	564	-0.18%
2023/06/08	1	102.00	0	0.00	100.50	1	555	0.18%
2023/06/06	0	0.00	1	98.20	98.70	-1	538	-0.19%
2023/05/29	0	0.00	1	95.70	96.70	-1	544	-0.18%
2023/05/24	0	0.00	7	96.64	97.30	-7	554	-1.26%
2023/05/23	0	0.00	0	97.20	96.30	0	564	0.00%
2023/05/19	0	0.00	1	96.00	95.00	-1	586	-0.17%
2023/05/17	8	94.66	2	95.00	95.00	6	611	0.98%
2023/05/16	1	93.00	1	94.00	94.10	0	613	0.00%
2023/05/15	1	93.00	5	92.50	92.50	-4	619	-0.65%
2023/05/12	1	94.00	0	0.00	94.70	1	653	0.15%
2023/05/11	5	97.30	11	97.21	95.60	-6	658	-0.91%
2023/05/10	2	95.50	0	0.00	96.40	2	698	0.29%
2023/05/08	0.1	100.50	0	0.00	100.00	0.1	731	0.01%
2023/05/02	0	0.00	1	100.50	101.00	-1	763	-0.13%
2023/04/27	5	99.18	0	0.00	100.00	5	778	0.64%
2023/04/26	0	99.93	0	0.00	100.00	0	775	0.00%
2023/04/25	0	0.00	1	102.50	99.90	-1	772	-0.13%
2023/04/20	3	105.67	0	0.00	105.50	3	763	0.39%
2023/04/18	1	110.50	1	112.00	109.00	0	760	0.00%
2023/04/17	0	0.00	5	110.80	110.50	-5	743	-0.67%
2023/04/14	0	0.00	1	109.00	109.50	-1	723	-0.14%
2023/04/06	0	0.00	1	105.50	105.50	-1	727	-0.14%
2023/03/31	0	0.00	1	106.50	106.50	-1	732	-0.14%
2023/03/30	0	0.00	1	106.00	106.50	-1	752	-0.13%
2023/03/29	0	105.50	0	0.00	105.50	0	781	0.00%
2023/03/27	0.1	109.00	1	109.00	108.50	-0.9	819	-0.11%
2023/03/24	3	110.17	12	109.54	110.50	-9	822	-1.09%
2023/03/23	2	110.25	1	109.00	110.00	1	793	0.13%
2023/03/22	12	109.21	6	110.25	110.00	6	783	0.77%
2023/03/21	0	0.00	2	103.75	104.00	-2	747	-0.27%
2023/03/20	1	102.00	0	0.00	102.50	1	750	0.13%
2023/03/17	0	103.00	0	0.00	101.00	0	753	0.00%
2023/03/16	0	0.00	1	101.50	100.50	-1	753	-0.13%
2023/03/15	1	103.50	0	0.00	103.00	1	755	0.13%
2023/03/14	0	0.00	1	103.00	103.00	-1	765	-0.13%
2023/03/13	0	104.50	0	0.00	104.50	0	772	0.00%
2023/03/10	5	107.20	11	107.50	107.00	-6	779	-0.77%
2023/03/09	1	111.00	0	0.00	110.50	1	788	0.13%
2023/03/08	1	113.00	1	112.50	112.00	0	810	0.00%
2023/03/07	0	0.00	2	113.50	114.00	-2	903	-0.22%
2023/03/06	10	112.50	2	113.00	112.50	8	913	0.88%
2023/03/02	0	0.00	1	111.00	111.50	-1	929	-0.11%
2023/03/01	1	109.50	0	0.00	110.00	1	929	0.11%
2023/02/24	0	110.00	0	0.00	109.50	0	933	0.00%
2023/02/23	0	0.00	4	111.00	111.00	-4	932	-0.43%
2023/02/22	1	110.00	0	0.00	110.00	1	939	0.11%
2023/02/21	4	112.63	0	0.00	112.50	4	945	0.42%
2023/02/17	0	0.00	5	113.00	113.00	-5	956	-0.52%
2023/02/15	1	111.00	2	111.50	110.00	-1	980	-0.10%
2023/02/14	1	110.00	5	109.50	109.00	-4	961	-0.42%
2023/02/13	5	110.20	4	109.63	109.00	1	968	0.10%
2023/02/10	4	111.25	0	0.00	111.50	4	972	0.41%
2023/02/09	0	0.00	5	110.50	110.00	-5	947	-0.53%
2023/02/08	12	112.50	0	0.00	111.50	12	978	1.23%
2023/02/07	2	109.75	6	109.08	110.00	-4	939	-0.43%
2023/02/02	1	106.00	5	106.70	107.00	-4	942	-0.42%
2023/02/01	1	106.00	0	0.00	105.50	1	943	0.11%
2023/01/31	0	0.00	1	105.00	105.50	-1	951	-0.11%
2023/01/16	1	98.80	0	0.00	98.80	1	959	0.10%
2023/01/13	0	0.00	2	100.00	99.10	-2	962	-0.21%
2023/01/11	0	0.00	1	101.00	100.50	-1	973	-0.10%
2023/01/09	0	0.00	1	101.00	100.50	-1	1,018	-0.10%
2023/01/05	2	99.35	1	100.50	98.50	1	1,092	0.09%
2023/01/04	3	98.30	0	0.00	98.20	3	1,112	0.27%
2022/12/30	1	98.20	1	99.80	97.80	0	1,136	0.00%
2022/12/29	1	98.00	1	97.20	97.80	0	1,137	0.00%
2022/12/28	1	99.00	0	0.00	97.20	1	1,145	0.09%
2022/12/21	0.1	103.50	0	0.00	105.00	0.1	1,194	0.00%
2022/12/20	4	105.88	5	105.90	103.00	-1	1,189	-0.08%
2022/12/14	1	103.50	5	103.50	103.50	-4	1,232	-0.32%
2022/12/13	0	0.00	5	103.10	103.00	-5	1,235	-0.40%
2022/12/12	10	104.20	2	104.00	104.00	8	1,244	0.64%
2022/12/07	1	108.00	1	111.00	108.00	0	1,256	0.00%
2022/12/06	1	112.00	1	111.50	110.00	0	1,254	0.00%
2022/12/05	0	0.00	10	113.40	113.00	-10	1,258	-0.79%
2022/12/02	2	113.75	1	113.50	113.50	1	1,260	0.08%
2022/12/01	2	114.25	15	114.00	114.00	-13	1,261	-1.03%
2022/11/30	17	111.91	2	112.25	113.00	15	1,268	1.18%
2022/11/29	5	115.60	5	113.30	113.00	0	1,271	0.00%
2022/11/28	2	106.50	2	105.25	107.50	0	1,192	0.00%
2022/11/24	0	0.00	3	104.50	104.50	-3	1,285	-0.23%
2022/11/21	3	103.00	0	0.00	103.00	3	1,366	0.22%
2022/11/18	0	0.00	2	105.00	103.50	-2	1,382	-0.14%
2022/11/17	11	106.64	1	106.50	106.00	10	1,411	0.71%
2022/11/16	2	105.50	1	106.00	105.00	1	1,527	0.07%
2022/11/15	1	105.00	3	104.83	105.00	-2	1,691	-0.12%
2022/11/11	8	102.38	1	101.50	101.00	7	1,699	0.41%
2022/11/10	2	101.50	0	0.00	101.00	2	1,702	0.12%
2022/11/09	3	102.50	0	0.00	102.50	3	1,716	0.17%
2022/11/08	5	101.50	1	103.00	101.00	4	1,763	0.23%
2022/11/04	5	101.30	10	102.55	102.00	-5	1,782	-0.28%
2022/11/03	2	98.40	2	99.00	99.40	0	1,775	0.00%
2022/11/02	4	99.83	1	100.50	98.90	3	1,780	0.17%
2022/11/01	0	0.00	1	96.50	95.70	-1	1,752	-0.06%
2022/10/31	2	95.40	0	0.00	95.00	2	1,749	0.11%
2022/10/28	0	0.00	1	93.60	92.40	-1	1,758	-0.06%
2022/10/20	1	95.00	0	0.00	94.50	1	1,776	0.06%
2022/10/19	0	0.00	1	98.50	97.00	-1	1,782	-0.06%
2022/10/18	1	99.00	1	98.40	98.10	0	1,788	0.00%
2022/10/17	1	94.10	0	0.00	97.50	1	1,823	0.05%
2022/10/14	0	0.00	4	98.00	97.60	-4	1,822	-0.22%
2022/10/13	2	104.25	1	97.20	94.50	1	1,811	0.06%
2022/10/12	2	105.25	0	0.00	105.00	2	1,772	0.11%
2022/10/11	4	107.88	1	108.00	105.50	3	1,770	0.17%
2022/10/03	1	112.00	1	115.00	114.50	0	1,841	0.00%
2022/09/28	2	114.00	1	116.50	112.00	1	1,873	0.05%
2022/09/27	5	118.50	5	121.50	122.50	0	1,858	0.00%
2022/09/26	1	121.00	1	122.00	120.00	0	1,855	0.00%
2022/09/21	0	0.00	2	123.00	126.50	-2	1,882	-0.11%
2022/09/19	1	121.00	1	120.50	121.00	0	1,900	0.00%
2022/09/12	3	131.33	1	129.00	129.00	2	2,026	0.10%
2022/09/07	0	0.00	1	125.02	129.00	-1	2,086	-0.05%
2022/09/06	1	134.50	1	129.00	128.00	0	2,123	0.00%
2022/09/05	5	134.00	2	133.75	133.50	3	2,239	0.13%
2022/09/02	2	135.00	1	137.00	137.00	1	2,291	0.04%
2022/09/01	1	135.00	4	135.13	134.50	-3	2,403	-0.12%
2022/08/31	0	0.00	3	138.83	137.00	-3	2,665	-0.11%
2022/08/26	0	0.00	1	137.50	134.50	-1	2,826	-0.04%
2022/08/25	0	0.00	3	131.50	133.00	-3	2,773	-0.11%
2022/08/24	1	134.50	0	0.00	131.00	1	2,771	0.04%
2022/08/23	1	137.50	8	133.81	133.00	-7	2,750	-0.25%
2022/08/22	16	138.65	6	135.17	133.50	10	2,649	0.38%
2022/08/19	0	130.50	0	0.00	131.50	0	2,485	0.00%
2022/08/17	1	128.00	0	0.00	128.50	1	2,443	0.04%
2022/08/16	1	128.00	1	129.00	127.50	0	2,446	0.00%
2022/08/10	0	0.00	1	123.50	123.00	-1	2,430	-0.04%
2022/08/09	0	0.00	1	120.50	120.00	-1	2,454	-0.04%
2022/08/08	3	121.00	1	117.50	122.00	2	2,495	0.08%
2022/08/05	0	0.00	1	119.50	120.00	-1	2,501	-0.04%
2022/08/04	1	115.00	1	117.00	116.50	0	2,530	0.00%
2022/08/02	1	121.00	1	119.00	120.50	0	2,538	0.00%
2022/08/01	1	123.00	0	0.00	123.00	1	2,550	0.04%
2022/07/29	0	0.00	1	121.00	123.00	-1	2,548	-0.04%
2022/07/28	1	121.00	1	123.00	120.00	0	2,558	0.00%
2022/07/27	1	118.00	0	0.00	122.00	1	2,554	0.04%
2022/07/26	0	0.00	1	120.50	117.50	-1	2,550	-0.04%
2022/07/25	2	120.25	0	0.00	121.50	2	2,550	0.08%
2022/07/22	0	0.00	2	127.25	123.00	-2	2,550	-0.08%
2022/07/21	0	0.00	7	121.50	123.50	-7	2,529	-0.28%
2022/07/20	0	0.00	2	120.00	118.50	-2	2,516	-0.08%
2022/07/19	0	0.00	1	117.50	117.00	-1	2,521	-0.04%
2022/07/18	6	115.92	1	115.50	117.00	5	2,532	0.20%
2022/07/15	0	0.00	2	115.75	116.50	-2	2,520	-0.08%
2022/07/14	0	0.00	1	114.00	114.50	-1	2,528	-0.04%
2022/07/13	3	110.83	1	112.50	112.00	2	2,526	0.08%
2022/07/12	0	0.00	1	108.00	105.00	-1	2,507	-0.04%
2022/07/11	1	114.00	0	0.00	113.00	1	2,509	0.04%
2022/07/08	2	115.00	8	116.63	116.50	-6	2,504	-0.24%
2022/07/07	7	112.93	1	108.50	113.00	6	2,501	0.24%
2022/07/06	10	116.15	12	113.21	111.00	-2	2,492	-0.08%
2022/07/05	7	116.21	9	117.00	117.00	-2	2,522	-0.08%
2022/07/04	4	119.00	3	117.50	116.00	1	2,521	0.04%
2022/07/01	4	123.50	2	123.50	118.50	2	2,544	0.08%
2022/06/30	7	126.93	6	125.50	124.50	1	2,507	0.04%
2022/06/29	1	127.00	1	129.50	129.50	0	2,531	0.00%
2022/06/28	2	129.75	4	131.00	129.50	-2	2,545	-0.08%
2022/06/27	0	0.00	2	130.50	132.50	-2	2,602	-0.08%
2022/06/24	5	128.50	6	129.25	127.00	-1	2,800	-0.04%
2022/06/23	3	127.67	0	0.00	128.50	3	2,824	0.11%
2022/06/22	9	129.06	6	126.08	126.50	3	2,879	0.10%
2022/06/21	2	129.50	0	0.00	132.50	2	3,104	0.06%
2022/06/20	6	134.58	13	133.15	128.00	-7	3,168	-0.22%
2022/06/17	5	137.60	2	138.00	141.00	3	3,198	0.09%
2022/06/16	4	143.50	2	146.75	137.00	2	3,329	0.06%
2022/06/15	1	147.50	0	0.00	144.00	1	3,459	0.03%
2022/06/14	6	149.33	5	150.00	148.00	1	3,446	0.03%
2022/06/13	5	152.50	4	152.75	151.00	1	3,319	0.03%
2022/06/10	5	152.20	5	153.70	155.50	0	3,257	0.00%
2022/06/09	10	151.45	9	151.28	154.00	1	3,154	0.03%
2022/06/08	7	148.71	7.5	150.01	147.00	-0.5	2,917	-0.02%
2022/06/07	1.1	138.05	2	137.75	138.50	-0.9	2,741	-0.03%
2022/06/06	1	138.00	0	0.00	137.00	1	2,756	0.04%
2022/06/02	1	138.00	1	138.50	139.00	0	2,781	0.00%
2022/06/01	1	139.00	1	139.00	138.00	0	2,796	0.00%
2022/05/31	0	0.00	1.6	137.55	139.50	-1.6	2,798	-0.06%
2022/05/30	2	138.25	0	0.00	138.00	2	2,809	0.07%
2022/05/26	1	133.00	0	0.00	133.00	1	2,851	0.04%
2022/05/24	1.5	133.24	1	136.50	132.00	0.5	2,871	0.02%
2022/05/23	0.5	137.50	2	137.75	136.50	-1.5	2,873	-0.05%
2022/05/20	7	134.36	0	0.00	136.00	7	2,868	0.24%
2022/05/19	1	131.50	13	132.19	134.00	-12	2,876	-0.42%
2022/05/17	2	137.75	1	138.00	137.00	1	2,893	0.03%
2022/05/16	1	134.00	2	134.00	134.50	-1	2,851	-0.04%
2022/05/13	1	130.50	0	0.00	130.50	1	2,828	0.04%
2022/05/12	0	0.00	1	134.00	127.00	-1	2,904	-0.03%
2022/05/11	6	133.00	0	0.00	132.00	6	2,884	0.21%
2022/05/10	5	129.00	6	130.92	133.00	-1	2,888	-0.03%
2022/05/09	0	0.00	2	131.50	130.00	-2	2,913	-0.07%
2022/05/05	1	133.00	2	133.25	133.50	-1	2,943	-0.03%
2022/05/04	1	130.50	1	129.50	129.00	0	2,976	0.00%
2022/05/03	1	131.00	0	0.00	130.50	1	3,013	0.03%
2022/04/28	10	129.00	0	0.00	128.50	10	3,112	0.32%
2022/04/26	1	135.00	0	0.00	133.50	1	3,207	0.03%
2022/04/25	2	135.75	0	0.00	133.00	2	3,212	0.06%
2022/04/22	1	143.00	2	142.00	140.00	-1	3,217	-0.03%
2022/04/21	0	0.00	1	144.00	143.00	-1	3,240	-0.03%
2022/04/20	2	144.25	4	145.88	143.50	-2	3,272	-0.06%
2022/04/19	2	139.00	3	138.33	140.50	-1	3,278	-0.03%
2022/04/18	1	136.00	5	135.60	135.00	-4	3,312	-0.12%
2022/04/15	3	138.83	5	138.20	139.00	-2	3,329	-0.06%
2022/04/14	2	143.75	1	144.50	143.00	1	3,345	0.03%
2022/04/13	4	144.00	0	0.00	143.00	4	3,374	0.12%
2022/04/12	0	0.00	2	143.75	145.00	-2	3,376	-0.06%
2022/04/11	4	145.63	0	0.00	143.50	4	3,435	0.12%
2022/04/08	1	146.00	1	144.50	146.00	0	3,416	0.00%
2022/04/07	5	149.80	2	145.00	142.00	3	3,416	0.09%
2022/04/06	1	149.50	0	0.00	150.50	1	3,399	0.03%
2022/04/01	1	151.00	0	0.00	153.50	1	3,399	0.03%
2022/03/31	3	152.67	6	152.00	151.00	-3	3,392	-0.09%
2022/03/30	5	155.00	3	155.00	154.00	2	3,443	0.06%
2022/03/29	7	156.57	3	156.83	154.00	4	3,660	0.11%
2022/03/28	1	151.00	0	0.00	154.00	1	3,592	0.03%
2022/03/25	2	152.00	1	152.50	153.00	1	3,721	0.03%
2022/03/24	10	156.40	7	155.93	155.00	3	3,706	0.08%
2022/03/23	1	153.00	4	151.00	151.00	-3	3,451	-0.09%
2022/03/22	5	153.00	11	152.36	152.50	-6	3,416	-0.18%
2022/03/21	1	155.00	2	155.25	150.50	-1	3,354	-0.03%
2022/03/18	13	148.12	9	148.50	150.00	4	3,212	0.12%
2022/03/17	0	0.00	11	141.77	142.50	-11	3,073	-0.36%
2022/03/15	1	138.00	1	141.00	137.50	0	3,208	0.00%
2022/03/14	1	141.00	1	142.50	142.00	0	3,244	0.00%
2022/03/11	1	140.00	2	141.00	143.00	-1	3,267	-0.03%
2022/03/10	12	138.83	13	143.46	139.00	-1	3,305	-0.03%
2022/03/09	0	0.00	1	134.50	137.00	-1	3,303	-0.03%
2022/03/08	1	134.50	3	132.50	131.00	-2	3,398	-0.06%
2022/03/07	3	135.50	0	0.00	134.50	3	3,422	0.09%
2022/03/04	1	141.50	1	143.50	140.00	0	3,516	0.00%
2022/03/03	1	142.00	0	0.00	143.50	1	3,611	0.03%
2022/03/02	1	141.50	0	0.00	143.50	1	3,670	0.03%
2022/03/01	0	0.00	2	141.00	142.50	-2	3,734	-0.05%
2022/02/25	1	138.50	0	0.00	137.00	1	3,802	0.03%
2022/02/24	2	138.25	1	137.00	136.50	1	4,113	0.02%
2022/02/23	2	139.75	3	140.67	143.00	-1	4,213	-0.02%
2022/02/22	3	136.33	0	0.00	137.50	3	4,476	0.07%
2022/02/21	2	143.50	1	142.50	142.50	1	5,395	0.02%
2022/02/18	0	0.00	1	143.50	143.50	-1	5,651	-0.02%
2022/02/17	3	144.33	3	144.17	142.00	0	5,855	0.00%
2022/02/16	4	143.63	0	0.00	142.00	4	6,088	0.07%
2022/02/15	2	142.00	0	0.00	141.00	2	6,296	0.03%
2022/02/14	2	144.50	1	146.00	142.00	1	6,659	0.02%
2022/02/11	0	0.00	1	142.50	144.00	-1	6,799	-0.01%
2022/02/10	1	142.00	1	144.50	142.00	0	6,930	0.00%
2022/02/09	11	144.18	11	144.36	145.00	0	7,159	0.00%
2022/02/08	2	140.25	2	138.75	141.00	0	7,433	0.00%
2022/02/07	1	133.00	1	132.50	134.50	0	7,847	0.00%
2022/01/26	1	134.50	0	0.00	133.00	1	8,536	0.01%
2022/01/25	28	137.50	28	134.43	132.50	0	9,069	0.00%
2022/01/24	2	130.25	1	135.00	139.00	1	9,857	0.01%
2022/01/21	1	139.50	1	142.00	135.50	0	10,188	0.00%
2022/01/19	1.5	141.33	3	143.17	140.50	-1.5	11,187	-0.01%
2022/01/17	2	141.50	1	141.50	141.50	1	12,796	0.01%
2022/01/14	0	0.00	3	135.67	139.00	-3	12,949	-0.02%
2022/01/13	3	139.00	4	138.63	138.50	-1	13,132	-0.01%
2022/01/12	3	142.50	2	141.00	143.50	1	13,470	0.01%
2022/01/11	5	142.10	1	144.50	141.00	4	14,025	0.03%
2022/01/10	0	0.00	8.4	147.40	148.00	-8.4	14,204	-0.06%
2022/01/07	1	149.00	2	150.00	147.50	-1	14,460	-0.01%
2022/01/06	0	0.00	2	152.50	152.50	-2	14,590	-0.01%
2022/01/05	0	0.00	2	153.75	153.50	-2	14,844	-0.01%
2022/01/04	12	160.58	2	160.25	157.50	10	15,286	0.07%
2022/01/03	1	156.00	1	155.50	155.50	0	15,479	0.00%
2021/12/30	5	157.00	0	0.00	157.50	5	15,578	0.03%
2021/12/29	0	0.00	1	158.00	158.00	-1	15,724	-0.01%
2021/12/28	4	155.88	1	157.00	154.50	3	15,849	0.02%
2021/12/27	1.1	155.09	0	0.00	156.00	1.1	15,934	0.01%
2021/12/24	2	158.75	0	0.00	157.50	2	16,017	0.01%
2021/12/23	14	165.71	14	164.39	160.00	0	16,008	0.00%
2021/12/22	3	161.50	1	161.00	159.50	2	15,806	0.01%
2021/12/21	3	155.17	6	158.83	161.50	-3	15,702	-0.02%
2021/12/16	1	152.50	3	154.17	152.50	-2	15,729	-0.01%
2021/12/15	0	0.00	2	151.50	153.00	-2	15,769	-0.01%
2021/12/14	9	149.72	0	0.00	149.00	9	15,931	0.06%
2021/12/13	3	152.33	2	151.25	154.00	1	16,168	0.01%
2021/12/10	3	151.83	2	152.25	151.00	1	16,481	0.01%
2021/12/09	10	155.85	11	157.18	154.00	-1	16,917	-0.01%
2021/12/08	2	152.25	4	153.75	152.00	-2	17,128	-0.01%
2021/12/07	1	150.50	0	0.00	150.50	1	17,604	0.01%
2021/12/06	1	150.00	1	153.00	155.00	0	18,020	0.00%
2021/12/03	1	152.50	2	151.50	151.50	-1	18,178	-0.01%
2021/12/02	8	152.50	6	154.58	149.50	2	18,368	0.01%
2021/12/01	2	155.25	4	156.25	160.00	-2	18,554	-0.01%
2021/11/30	2	160.25	2	159.00	158.50	0	18,712	0.00%
2021/11/29	7	153.79	10	154.30	160.00	-3	19,027	-0.02%
2021/11/26	14	157.21	6	156.67	156.50	8	19,185	0.04%
2021/11/25	3	161.83	1	162.00	162.00	2	19,717	0.01%
2021/11/24	16	160.41	5	160.00	162.00	11	20,023	0.05%
2021/11/23	24	168.63	30	166.38	163.00	-6	20,494	-0.03%
2021/11/22	1.1	165.18	0	0.00	162.00	1.1	21,387	0.01%
2021/11/19	14.2	171.85	12	168.67	166.50	2.2	22,096	0.01%
2021/11/18	73	177.75	87.4	177.50	171.00	-14.4	22,826	-0.06%
2021/11/17	10	173.35	8	171.56	168.00	2	23,240	0.01%
2021/11/16	8	167.81	9	168.33	167.00	-1	25,058	0.00%
2021/11/15	10	164.95	20	163.25	170.00	-10	26,297	-0.04%
2021/11/12	17	167.29	21	167.74	164.00	-4	27,287	-0.01%
2021/11/11	25.3	167.03	28.5	167.30	168.00	-3.3	28,666	-0.01%
2021/11/10	27	157.33	18	158.42	163.00	9	29,077	0.03%
2021/11/09	4	161.50	2	161.50	160.00	2	29,913	0.01%
2021/11/08	82	158.02	84	157.15	158.00	-2	30,241	-0.01%
2021/11/05	21	165.55	17	164.56	166.00	4	30,454	0.01%
2021/11/04	17.1	164.58	20	164.03	163.50	-2.9	30,468	-0.01%
2021/11/03	35	171.80	24	173.25	175.50	11	30,128	0.04%
2021/11/02	13	170.54	17	167.03	168.00	-4	29,651	-0.01%
2021/11/01	40	176.94	35	176.39	177.50	5	29,242	0.02%
2021/10/29	37	164.59	71.2	170.13	170.50	-34.2	28,435	-0.12%
2021/10/28	5	148.40	7	150.43	155.00	-2	28,089	-0.01%
2021/10/27	40.2	148.75	33	148.02	149.00	7.2	27,771	0.03%
2021/10/26	50.5	148.90	48.2	148.32	144.00	2.3	27,103	0.01%
2021/10/25	10	137.75	38	140.50	142.00	-28	26,005	-0.11%
2021/10/22	15	128.13	7	127.29	129.50	8	25,491	0.03%
2021/10/21	16	127.72	10	128.80	127.50	6	25,389	0.02%
2021/10/20	12.1	127.97	21	129.26	129.50	-8.9	25,216	-0.04%
2021/10/19	7	128.71	4.1	128.19	125.00	2.9	24,956	0.01%
2021/10/18	6	122.83	6	122.08	123.00	0	24,512	0.00%
2021/10/15	11	121.77	19	121.45	125.00	-8	24,583	-0.03%
2021/10/14	9	118.17	7	118.29	115.50	2	24,365	0.01%
2021/10/13	1	122.50	6	123.92	119.00	-5	24,276	-0.02%
2021/10/12	45	120.16	47.1	121.27	121.00	-2.1	24,078	-0.01%
2021/10/08	3	117.83	6	116.92	118.50	-3	23,776	-0.01%
2021/10/07	2	116.25	2	115.50	116.50	0	23,711	0.00%
2021/10/06	8	112.25	8	111.88	109.00	0	23,961	0.00%
2021/10/05	3	106.00	4	108.75	113.00	-1	24,012	0.00%
2021/10/04	4	108.38	6	108.00	106.50	-2	23,896	-0.01%
2021/10/01	4	111.25	3	108.50	107.00	1	23,844	0.00%
2021/09/30	0	0.00	1	112.50	115.50	-1	23,825	0.00%
2021/09/29	1	115.50	2	112.00	110.50	-1	23,918	0.00%
2021/09/28	0	0.00	8	115.38	115.00	-8	24,039	-0.03%
2021/09/27	1	117.00	0	0.00	116.50	1	24,139	0.00%
2021/09/24	8	116.25	10	116.70	116.00	-2	24,154	-0.01%
2021/09/23	6	114.33	3	114.33	114.50	3	24,112	0.01%
2021/09/22	10	113.60	2	113.00	114.00	8	24,207	0.03%
2021/09/17	1	114.50	1	115.50	117.50	0	24,244	0.00%
2021/09/16	9.2	118.13	3	117.83	115.50	6.2	24,252	0.03%
2021/09/15	15	122.57	6	123.58	120.00	9	24,045	0.04%
2021/09/14	24	128.40	19	127.42	123.50	5	23,711	0.02%
2021/09/13	7	127.57	15	126.90	128.00	-8	23,228	-0.03%
2021/09/10	10	128.15	12	127.79	124.00	-2	22,876	-0.01%
2021/09/09	25	126.20	32	126.56	127.00	-7	22,349	-0.03%
2021/09/08	8	117.88	13	117.27	120.00	-5	21,879	-0.02%
2021/09/07	5	117.70	3.1	117.68	117.50	1.9	21,629	0.01%
2021/09/06	13	121.81	8	121.19	122.50	5	21,337	0.02%
2021/09/03	18	122.81	10	122.45	120.50	8	21,033	0.04%
2021/09/02	26	123.02	24	123.50	125.50	2	20,815	0.01%
2021/09/01	8	128.63	5	126.10	124.00	3	20,384	0.01%
2021/08/31	26	128.52	30	129.63	128.50	-4	20,110	-0.02%
2021/08/30	12	126.25	12	125.58	125.50	0	19,491	0.00%
2021/08/27	20	125.73	25	125.38	125.50	-5	19,100	-0.03%
2021/08/26	869.1	131.88	874	132.76	123.50	-4.9	18,508	-0.03%	大買/大賣/
2021/08/25	30	126.52	16	125.25	122.50	14	17,320	0.08%
2021/08/24	30	136.32	40	136.06	136.00	-10	16,486	-0.06%
2021/08/23	76.5	132.41	74.1	131.89	134.00	2.4	15,481	0.02%
2021/08/20	61.4	132.41	46.3	133.08	126.50	15.1	14,133	0.11%
2021/08/19	31.1	121.52	53.3	124.24	127.50	-22.2	12,029	-0.18%
2021/08/18	35	108.69	29.1	111.17	116.00	5.9	10,573	0.06%
2021/08/17	68.2	107.38	64	106.13	105.50	4.2	9,293	0.05%
2021/08/16	18	97.09	28	98.72	104.00	-10	7,692	-0.13%
2021/08/13	28.3	98.66	15	98.42	94.70	13.3	6,891	0.19%
2021/08/12	16	92.24	12.2	93.23	96.00	3.8	5,823	0.07%
2021/08/11	36	90.53	24	91.55	87.30	12	5,351	0.22%
2021/08/10	3	95.83	33	95.67	95.90	-30	4,894	-0.61%
2021/08/09	4	89.93	9	89.04	87.20	-5	4,566	-0.11%
2021/08/06	17	90.19	23	89.35	88.30	-6	4,453	-0.13%
2021/08/05	19	87.44	20	87.60	86.70	-1	4,236	-0.02%
2021/08/04	4	83.73	0	0.00	81.40	4	4,081	0.10%
2021/08/03	1	84.20	1	84.00	83.60	0	4,069	0.00%
2021/08/02	14	84.01	4	83.75	84.20	10	4,046	0.25%
2021/07/30	8	82.34	0	0.00	80.00	8	3,957	0.20%
2021/07/29	1	81.00	2	81.40	82.30	-1	3,932	-0.03%
2021/07/28	1	78.00	0	0.00	80.80	1	3,893	0.03%
2021/07/27	1	83.00	5	82.62	83.00	-4	3,846	-0.10%
2021/07/26	2	90.75	2	90.40	88.20	0	3,791	0.00%
2021/07/23	2.1	94.03	3	89.83	87.70	-0.9	3,755	-0.02%
2021/07/22	0.1	95.00	2	93.90	92.80	-1.9	3,660	-0.05%
2021/07/21	6	92.57	8	95.94	95.50	-2	3,521	-0.06%
2021/07/20	5	88.50	1	88.00	88.20	4	3,245	0.12%
2021/07/19	6	86.60	2	88.20	87.50	4	3,201	0.12%
2021/07/16	4	88.53	4	89.63	87.40	0	3,176	0.00%
2021/07/15	23	89.63	16	88.69	88.80	7	3,098	0.23%
2021/07/14	5	89.22	17	88.10	85.40	-12	2,954	-0.41%
2021/07/13	20	88.28	11	90.92	89.40	9	2,791	0.32%
2021/07/12	2	81.90	8	81.94	83.70	-6	2,488	-0.24%
2021/07/09	1	76.00	0	0.00	76.10	1	2,315	0.04%
2021/07/08	4	78.35	0	0.00	77.40	4	2,424	0.16%
2021/07/07	4	79.60	3	79.03	77.60	1	2,645	0.04%
2021/07/06	8	77.10	2	77.40	78.70	6	2,614	0.23%
2021/07/05	3	78.57	11	80.15	81.10	-8	2,592	-0.31%
2021/07/02	5	74.68	2	75.05	73.80	3	2,393	0.13%
2021/07/01	1	74.80	0	0.00	70.10	1	2,246	0.04%
2021/06/30	1	72.50	9	73.57	73.00	-8	2,176	-0.37%
2021/06/29	20	74.45	15	73.78	74.40	5	2,087	0.24%
2021/06/28	6	69.60	1	70.30	69.60	5	1,909	0.26%
2021/06/25	0	0.00	11.1	72.28	72.60	-11.1	1,780	-0.62%
2021/06/24	6	65.83	1	65.40	66.00	5	1,587	0.31%
2021/06/23	1	62.30	1.1	62.82	64.00	-0.1	1,530	-0.01%
2021/06/22	1	61.90	1	61.30	60.80	0	1,515	0.00%
2021/06/21	1	61.40	0	0.00	61.00	1	1,514	0.07%
2021/06/17	1	61.60	1	62.00	62.10	0	1,514	0.00%
2021/06/16	0.1	61.40	0	0.00	61.40	0.1	1,520	0.01%
2021/06/10	0	0.00	1	61.20	61.00	-1	1,533	-0.07%
2021/06/09	1	60.90	3	61.60	60.60	-2	1,534	-0.13%
2021/06/03	1	62.00	1	62.90	62.00	0	1,543	0.00%
2021/06/02	4	63.85	1.1	64.12	62.90	2.9	1,539	0.19%
2021/06/01	1	62.40	0	0.00	61.90	1	1,512	0.07%
2021/05/31	0	0.00	1.1	61.33	61.70	-1.1	1,513	-0.07%
2021/05/27	0	0.00	0.1	59.00	59.00	-0.1	1,527	-0.01%
2021/05/25	0	0.00	2.2	59.55	58.80	-2.2	1,570	-0.14%
2021/05/24	1.1	57.46	1.1	58.27	58.00	0	1,570	0.00%
2021/05/19	0	56.80	0	0.00	56.60	0	1,591	0.00%
2021/05/18	0.1	55.30	0	0.00	55.60	0.1	1,607	0.01%
2021/05/14	0	0.00	1	56.20	55.00	-1	1,592	-0.06%
2021/05/12	1.1	55.26	3	58.90	55.70	-1.9	1,584	-0.12%
2021/05/11	1.3	61.70	0	0.00	60.90	1.3	1,574	0.08%
2021/05/07	1	64.00	0	0.00	65.20	1	1,558	0.06%
2021/05/06	1	64.00	4	63.18	63.40	-3	1,557	-0.19%
2021/05/05	0	0.00	0.2	64.10	63.10	-0.2	1,554	-0.01%
2021/05/04	0.2	63.00	0	0.00	62.90	0.2	1,548	0.01%
2021/05/03	1	66.40	0	0.00	66.10	1	1,525	0.07%
2021/04/28	0	0.00	0.2	71.40	71.80	-0.2	1,493	-0.01%
2021/04/27	1	70.50	1	71.00	70.10	0	1,478	0.00%
2021/04/23	0.2	69.63	0	0.00	69.30	0.2	1,447	0.01%
2021/04/22	1	74.10	1.1	74.68	71.00	-0.1	1,436	-0.01%
2021/04/21	2	72.20	0	0.00	70.60	2	1,387	0.14%
2021/04/20	0	0.00	1	72.40	72.20	-1	1,373	-0.07%
2021/04/19	4	72.58	0	0.00	71.30	4	1,372	0.29%
2021/04/16	7	75.69	4	75.00	75.00	3	1,339	0.22%
2021/04/15	4	75.48	4	74.20	75.40	0	1,333	0.00%
2021/04/14	4.1	74.50	3	75.47	76.00	1.1	1,298	0.09%
2021/04/13	25	77.84	28	77.32	72.60	-3	1,169	-0.26%
2021/04/12	1	77.00	1	77.00	77.00	0	906	0.00%
2021/04/09	10	68.62	15	69.91	70.00	-5	871	-0.57%
2021/04/08	1	63.00	1	63.73	63.70	0	744	-0.01%
2021/04/07	1	62.30	0	0.00	62.10	1	774	0.13%
2021/04/06	1	62.90	1	62.70	62.40	0	837	0.00%
2021/04/01	0	0.00	1	63.50	62.80	-1	1,085	-0.09%
2021/03/31	0	0.00	0.2	63.70	63.20	-0.2	1,241	-0.02%
2021/03/25	0	0.00	1	61.70	62.50	-1	1,247	-0.08%
2021/03/24	1	62.30	0	0.00	62.00	1	1,246	0.08%
2021/03/22	0.2	62.70	3	63.20	63.00	-2.8	1,240	-0.23%
2021/03/16	1	64.70	0	0.00	64.10	1	1,231	0.08%
2021/03/15	0	0.00	1.1	64.74	64.40	-1.1	1,233	-0.09%
2021/03/11	1	63.80	1	65.20	64.50	0	1,234	0.00%
2021/03/09	0.2	63.10	0	0.00	63.10	0.2	1,244	0.02%
2021/03/08	0	63.80	1	63.20	63.30	-1	1,247	-0.08%
2021/03/04	2	64.65	0	0.00	65.00	2	1,254	0.16%
2021/03/02	0	0.00	2	67.70	64.50	-2	1,318	-0.15%
2021/02/26	11	66.45	13	67.02	67.10	-2	1,315	-0.15%
2021/02/22	1	65.70	0	0.00	65.70	1	1,261	0.08%
2021/02/19	0	0.00	1	64.50	64.50	-1	1,251	-0.08%
2021/02/17	2	61.20	1	61.10	61.20	1	1,225	0.08%
2021/02/05	0	0.00	1	59.90	59.90	-1	1,220	-0.08%
2021/02/03	0	0.00	1	61.30	60.90	-1	1,218	-0.08%
2021/02/02	0	0.00	1	59.10	60.50	-1	1,209	-0.08%
2021/02/01	1	58.10	0	0.00	58.40	1	1,207	0.08%
2021/01/29	1	60.30	0	0.00	59.80	1	1,203	0.08%
2021/01/28	1	60.80	0	0.00	60.50	1	1,199	0.08%
2021/01/25	0	0.00	1	61.90	62.20	-1	1,189	-0.08%
2021/01/22	0	0.00	1	60.80	61.40	-1	1,186	-0.08%
2021/01/21	1	61.10	0	0.00	61.00	1	1,183	0.08%
2021/01/20	1	63.60	0	0.00	61.90	1	1,177	0.08%
2021/01/19	0	0.00	1	64.00	65.00	-1	1,165	-0.09%
2021/01/18	1	62.50	0	0.00	64.30	1	1,157	0.09%
2021/01/15	1	65.20	0	65.00	64.50	1	1,151	0.08%
2021/01/14	0	0.00	3	66.40	66.80	-3	1,137	-0.26%
2021/01/12	3	65.27	5	65.12	65.10	-2	1,122	-0.18%
2021/01/11	1	68.30	1	68.50	68.30	0	1,099	0.00%
2021/01/08	8	68.79	6	69.88	67.60	2	1,086	0.18%
2021/01/07	1	67.70	1	67.50	66.70	0	1,020	0.00%
2021/01/06	4	68.10	3	69.53	66.60	1	1,014	0.10%
2021/01/04	3	69.00	4	69.25	69.00	-1	995	-0.10%
2020/12/31	1	68.40	1	67.30	67.10	0	961	0.00%
2020/12/30	0	0.00	3	68.20	67.70	-3	937	-0.32%
2020/12/29	9.2	69.37	6	69.65	67.50	3.2	894	0.36%
2020/12/28	30	71.39	29	71.49	72.30	1	828	0.12%
2020/12/25	1	66.70	3	67.17	67.80	-2	575	-0.35%
2020/12/22	0	0.00	1	61.00	59.50	-1	413	-0.24%
2020/12/17	0	0.00	2	60.25	60.20	-2	447	-0.45%
2020/12/16	1.1	61.34	0	0.00	60.60	1.1	502	0.22%
2020/12/15	3	60.50	2	60.45	60.00	1	521	0.19%
2020/12/14	1	60.40	0	0.00	59.80	1	520	0.19%
2020/12/04	0	0.00	1	64.50	63.70	-1	546	-0.18%
2020/12/03	3	63.43	3	63.50	62.80	0	547	0.00%
2020/12/02	2	62.90	1	63.10	63.10	1	597	0.17%
2020/12/01	3.2	63.42	0	0.00	62.40	3.2	610	0.52%
2020/11/30	1	63.20	1	64.10	62.90	0	638	0.00%
2020/11/27	0	0.00	2	63.70	63.20	-2	658	-0.30%
2020/11/26	9	63.66	5	65.02	64.00	4	772	0.52%
2020/11/25	3	60.97	6	61.07	60.80	-3	766	-0.39%
2020/11/19	0	0.00	1	58.80	58.80	-1	766	-0.13%
2020/11/18	2	59.65	1	60.50	59.40	1	767	0.13%
2020/11/17	0	0.00	1	59.20	59.00	-1	765	-0.13%
2020/11/16	1	58.60	0	0.00	58.60	1	773	0.13%
2020/11/11	1	58.50	1	58.80	58.50	0	782	0.00%
2020/11/09	1	58.70	0	0.00	58.70	1	789	0.13%
2020/11/06	1	57.40	1	57.10	57.00	0	783	0.00%
2020/11/02	0	0.00	2	55.10	55.10	-2	810	-0.25%
2020/10/30	0.2	55.00	0	0.00	55.10	0.2	825	0.02%
2020/10/16	0	0.00	1	58.10	58.20	-1	948	-0.11%
2020/10/14	0	0.00	1	57.10	58.20	-1	963	-0.10%
2020/10/13	4	56.45	1	56.00	56.60	3	1,024	0.29%
2020/10/12	0	0.00	1	58.80	58.50	-1	1,017	-0.10%
2020/10/07	5	60.20	0	0.00	60.50	5	1,032	0.48%
2020/09/30	1.2	60.02	0	0.00	60.00	1.2	1,146	0.10%
2020/09/25	4	60.95	1	60.00	59.10	3	1,377	0.22%
2020/09/24	0	0.00	18	63.33	62.20	-18	1,383	-1.30%
2020/09/23	2	65.65	7	65.74	65.00	-5	1,395	-0.36%
2020/09/22	3	66.30	0	0.00	66.50	3	1,392	0.22%
2020/09/21	12.2	68.80	1	69.00	68.20	11.2	1,377	0.81%
2020/09/17	2	65.65	0	0.00	65.70	2	1,303	0.15%
2020/09/16	0	0.00	3	66.40	65.50	-3	1,301	-0.23%
2020/09/15	0	0.00	1	67.60	66.20	-1	1,296	-0.08%
2020/09/11	2	65.00	2	65.20	64.70	0	1,276	0.00%
2020/09/10	0	0.00	1.1	66.86	65.10	-1.1	1,272	-0.09%
2020/09/09	2	64.70	0	66.70	66.50	2	1,266	0.16%
2020/09/07	141	69.97	144.1	70.17	67.00	-3.1	1,255	-0.25%	大買/大賣/
2020/09/04	1	66.50	1	66.00	66.60	0	1,219	0.00%
2020/09/03	1	68.20	2.2	67.63	68.30	-1.2	1,212	-0.10%
2020/09/02	4	66.55	2	66.35	66.80	2	1,225	0.16%
2020/09/01	26.2	69.30	21	69.04	67.60	5.2	1,207	0.43%
2020/08/31	6	65.15	9	65.38	67.40	-3	1,085	-0.28%
2020/08/27	5	62.60	0	0.00	60.90	5	1,118	0.45%
2020/08/26	5	60.96	4.1	61.01	61.10	0.9	1,115	0.08%
2020/08/25	1	61.60	2	62.20	62.50	-1	1,112	-0.09%
2020/08/24	3	61.00	2	60.90	60.60	1	1,105	0.09%
2020/08/20	1	58.00	5	60.12	59.00	-4	1,102	-0.36%
2020/08/19	1	62.40	0	0.00	62.60	1	1,094	0.09%
2020/08/18	0	0.00	2	64.30	63.50	-2	1,091	-0.18%
2020/08/17	2	63.00	0	0.00	63.10	2	1,088	0.18%
2020/08/14	0	0.00	2	62.40	63.80	-2	1,084	-0.18%
2020/08/12	1	61.60	1	61.60	61.20	0	1,074	0.00%
2020/08/11	0.1	62.80	0	0.00	63.00	0.1	1,070	0.01%
2020/08/07	0	0.00	1	64.70	64.30	-1	1,067	-0.09%
2020/08/06	0.2	65.30	0	0.00	65.60	0.2	1,056	0.02%
2020/08/05	5	66.78	1	67.20	67.00	4	1,053	0.38%
2020/07/29	0	0.00	2	64.50	64.80	-2	1,043	-0.19%
2020/07/28	0	0.00	1	64.40	63.80	-1	1,048	-0.10%
2020/07/24	2	67.50	0	0.00	67.00	2	1,076	0.19%
2020/07/23	6	69.12	3	69.37	69.30	3	1,074	0.28%
2020/07/17	2	66.45	6	67.75	66.40	-4	986	-0.41%
2020/07/16	1	64.80	1	64.00	64.20	0	927	0.00%
2020/07/15	1.2	66.13	0	0.00	63.90	1.2	925	0.13%
2020/07/13	3	66.97	2	67.85	66.90	1	915	0.11%
2020/07/10	0.3	64.90	8	65.38	64.80	-7.7	901	-0.85%
2020/07/09	2.2	67.56	3	70.50	66.60	-0.8	893	-0.09%
2020/07/08	25.3	68.10	28	67.54	69.00	-2.7	829	-0.33%
2020/07/07	10	64.83	5	64.02	65.70	5	670	0.75%
2020/07/06	0	0.00	1	60.00	59.80	-1	619	-0.16%
2020/07/03	2	61.50	2	60.55	60.30	0	614	0.00%
2020/07/02	6	60.08	3	59.73	59.60	3	597	0.50%
2020/07/01	0	0.00	1	58.20	58.10	-1	576	-0.17%
2020/06/30	0	0.00	1	56.40	56.90	-1	571	-0.17%
2020/06/19	1	56.90	0	0.00	56.80	1	606	0.16%
2020/06/18	1	57.00	0	0.00	57.00	1	608	0.16%
2020/06/12	2	56.60	1	57.40	57.50	1	628	0.16%
2020/06/11	2	61.20	4	59.38	58.00	-2	631	-0.32%
2020/06/10	0	0.00	3	58.63	59.50	-3	617	-0.49%
2020/06/09	9	60.59	9	60.44	59.00	0	618	0.00%
2020/06/05	1	59.70	0	0.00	58.50	1	587	0.17%
2020/06/04	15	62.66	17	61.18	59.40	-2	586	-0.34%
2020/06/03	3	55.43	1	57.50	57.50	2	531	0.38%
2020/06/02	1	52.50	0	0.00	52.30	1	511	0.20%
2020/06/01	0	0.00	1	51.50	51.50	-1	506	-0.20%
2020/05/29	1	49.70	0	0.00	49.70	1	503	0.20%
2020/05/28	0	0.00	2	50.95	50.10	-2	503	-0.40%
2020/05/27	0	0.00	1	51.00	50.50	-1	505	-0.20%
2020/05/26	1	50.70	0	0.00	50.60	1	506	0.20%
2020/05/22	0	0.00	1.1	51.03	51.10	-1.1	506	-0.22%
2020/05/21	1	51.90	0.2	52.00	52.00	0.8	507	0.16%
2020/05/15	1.2	51.18	0	0.00	50.60	1.2	511	0.23%
2020/05/14	1	52.90	1.1	54.09	52.60	-0.1	508	-0.02%
2020/04/30	4	54.93	1	55.40	55.60	3	506	0.59%
2020/04/29	4	54.58	0	0.00	54.30	4	496	0.81%
2020/04/28	1	51.30	0.2	52.50	51.00	0.8	470	0.17%
2020/04/21	0	0.00	1	45.90	45.70	-1	463	-0.22%
2020/04/17	1	48.90	0.2	48.90	48.20	0.8	471	0.17%
2020/04/16	0	0.00	0	49.00	48.70	0	463	0.00%
2020/04/09	2	46.00	2	45.50	44.85	0	444	0.00%
2020/04/08	1	42.80	0	0.00	44.60	1	437	0.23%
2020/04/06	0	0.00	0.1	41.50	40.70	-0.1	441	-0.02%
2020/04/01	0	0.00	0	41.75	40.40	0	443	0.00%
2020/03/31	1	39.80	0	0.00	39.35	1	451	0.22%
2020/03/30	0	0.00	1	37.00	38.85	-1	495	-0.20%
2020/03/26	0	0.00	1	38.50	38.50	-1	483	-0.21%
2020/03/25	0	0.00	5	38.15	38.20	-5	472	-1.06%
2020/03/24	1	34.30	0	0.00	34.75	1	463	0.22%
2020/03/20	1	33.50	3	32.75	34.10	-2	460	-0.43%
2020/03/19	0	0.00	3	31.55	31.50	-3	452	-0.66%
2020/03/18	1	35.70	1.3	35.16	35.00	-0.3	441	-0.06%
2020/03/17	1	35.20	5	35.50	35.10	-4	434	-0.92%
2020/03/16	0	0.00	1.1	38.91	38.90	-1.1	422	-0.27%
2020/03/13	0	0.00	2	40.10	42.15	-2	417	-0.48%
2020/03/12	1	44.60	8.3	46.11	44.55	-7.3	404	-1.80%
2020/03/11	5	49.60	4	51.20	49.50	1	383	0.26%
2020/03/10	18	49.24	0	0.00	50.50	18	383	4.69%
2020/03/09	2	53.95	9.3	53.38	52.90	-7.3	373	-1.94%
2020/03/06	0	0.00	9.3	58.22	58.70	-9.3	364	-2.55%
2020/03/04	0	0.00	1	58.70	58.60	-1	371	-0.27%
2020/03/03	2	60.10	0	0.00	59.30	2	371	0.54%
2020/03/02	1	59.70	0	0.00	59.10	1	371	0.27%
2020/02/27	0	61.10	0	0.00	60.80	0	369	0.00%
2020/02/26	0	0.00	0.1	62.60	62.40	-0.1	366	-0.02%
2020/02/19	1	62.90	0	0.00	63.70	1	370	0.27%
2020/02/18	1	62.60	0	0.00	62.50	1	369	0.27%
2020/02/17	0.2	62.70	0	0.00	62.40	0.2	368	0.04%
2020/02/13	0	0.00	0.2	64.80	63.20	-0.2	371	-0.04%
2020/02/11	0	0.00	1	63.70	63.90	-1	372	-0.27%
2020/02/07	0	0.00	4	63.68	63.90	-4	376	-1.06%
2020/02/06	1	65.80	1	65.60	65.00	0	376	0.00%
2020/02/05	0	0.00	0.2	65.50	64.80	-0.2	372	-0.04%
2020/02/04	1	64.60	0	0.00	63.60	1	366	0.27%
2020/02/03	0	0.00	0.1	61.50	60.90	-0.1	364	-0.03%
2020/01/31	0	0.00	0.1	64.50	63.40	-0.1	364	-0.02%
2020/01/30	0	0.00	3.2	63.82	63.10	-3.2	360	-0.87%
2020/01/20	1	69.70	0	0.00	68.60	1	351	0.28%
2020/01/17	0	0.00	0.2	69.40	68.80	-0.2	358	-0.04%
2020/01/14	3	69.63	4	69.73	70.00	-1	411	-0.24%
2020/01/09	4	69.35	0	0.00	68.70	4	402	0.99%
2020/01/06	0	0.00	0.2	70.20	69.20	-0.2	401	-0.04%
2020/01/02	1	69.70	0	0.00	69.50	1	393	0.25%
2019/12/31	1	70.00	1.2	70.10	69.70	-0.2	390	-0.04%
2019/12/27	1	70.00	1	70.00	69.90	0	378	0.00%
2019/12/25	8	70.19	6	70.62	70.00	2	378	0.53%
2019/12/24	0	0.00	0.2	67.80	67.10	-0.2	335	-0.04%
2019/12/10	2	67.15	0	0.00	66.80	2	374	0.53%
2019/12/05	0.1	67.20	1	66.50	66.60	-0.9	380	-0.23%
2019/12/03	1	68.00	0	0.00	68.00	1	383	0.26%
2019/12/02	1	68.40	0	0.00	68.40	1	383	0.26%
2019/11/26	1	66.50	0	0.00	66.50	1	388	0.26%
2019/11/20	0.2	66.30	0	0.00	66.10	0.2	415	0.04%
2019/11/19	0	67.20	1	68.60	67.00	-1	419	-0.24%
2019/11/15	1	68.80	0	0.00	69.00	1	427	0.23%
2019/11/14	1	69.40	0	0.00	68.70	1	430	0.23%
2019/11/12	0.2	69.70	0	0.00	69.60	0.2	437	0.03%
2019/11/11	0	0.00	7	69.57	69.10	-7	434	-1.61%
2019/11/08	1	70.80	0	0.00	70.50	1	431	0.23%
2019/11/06	1	71.20	0	0.00	71.20	1	431	0.23%
2019/11/05	1	72.50	0	0.00	72.30	1	426	0.23%
2019/11/01	0	0.00	4	71.90	72.00	-4	432	-0.92%
2019/10/31	5	73.16	0	0.00	72.00	5	441	1.13%
2019/10/30	3	73.50	5	72.84	73.70	-2	440	-0.45%
2019/10/29	1	72.00	0	0.00	72.40	1	501	0.20%
2019/10/25	1	74.20	2	73.50	72.70	-1	507	-0.20%
2019/10/24	19.2	74.00	12	73.50	73.40	7.2	501	1.43%
2019/10/22	0	0.00	1	69.90	71.10	-1	452	-0.22%
2019/10/17	0.2	69.60	0	0.00	69.50	0.2	452	0.03%
2019/10/14	0.1	71.30	0	0.00	71.10	0.1	446	0.03%
2019/09/16	0	0.00	0.2	73.20	72.50	-0.2	505	-0.05%
2019/09/12	1	73.20	0	0.00	72.70	1	506	0.20%
2019/09/05	0	0.00	3.2	72.38	72.50	-3.2	513	-0.62%
2019/09/04	0	0.00	0.2	72.30	72.10	-0.2	519	-0.03%
2019/08/26	0	0.00	1	69.10	69.10	-1	476	-0.21%
2019/08/23	0	0.00	1	70.40	70.50	-1	475	-0.21%
2019/08/21	2	72.10	0	0.00	72.10	2	457	0.44%
2019/08/20	1	71.80	0.2	72.00	72.00	0.8	450	0.18%
2019/08/12	0.3	69.20	0	0.00	68.60	0.3	446	0.06%
2019/08/05	0.2	68.30	5	69.60	68.50	-4.8	458	-1.05%
2019/08/01	0.2	73.10	0	0.00	73.00	0.2	483	0.04%
2019/07/31	79	76.00	79	76.35	74.20	0	485	0.00%
2019/07/25	1	72.70	1	72.80	72.70	0	425	0.00%
2019/07/23	0.3	72.90	0	0.00	73.30	0.3	449	0.06%
2019/07/16	0	0.00	1	72.80	73.20	-1	492	-0.20%
2019/07/12	1	72.20	0	0.00	71.80	1	509	0.20%
2019/07/05	5	73.20	0	0.00	73.00	5	567	0.88%
2019/07/04	0	0.00	8	75.34	73.80	-8	694	-1.15%
2019/07/03	9.1	74.83	6	75.65	73.50	3.1	699	0.44%
2019/07/02	0.2	70.30	0	0.00	70.30	0.2	646	0.04%
2019/07/01	1	69.20	0	0.00	69.20	1	643	0.16%
2019/06/28	0.2	68.10	0	0.00	68.40	0.2	655	0.04%
2019/06/18	1	68.90	1	69.00	69.00	0	730	0.00%
2019/06/14	5	67.30	0	0.00	66.70	5	819	0.61%
2019/06/12	0	0.00	0.2	67.40	67.20	-0.2	844	-0.02%
2019/06/10	0	0.00	0.3	65.60	64.70	-0.3	850	-0.04%
2019/06/05	0	0.00	2	66.20	64.80	-2	860	-0.23%
2019/05/31	1	66.50	0	0.00	66.80	1	877	0.11%
2019/05/30	0	0.00	1.1	65.69	65.70	-1.1	880	-0.13%
2019/05/23	0	0.00	2.3	63.13	62.40	-2.3	964	-0.23%
2019/05/17	0	0.00	0.1	65.20	65.50	-0.1	1,077	-0.01%
2019/05/14	1	64.90	0	0.00	64.80	1	1,252	0.08%
2019/05/13	0	0.00	0.2	64.90	64.20	-0.2	1,257	-0.01%
2019/05/09	0	0.00	3	65.57	65.50	-3	1,257	-0.24%
2019/05/06	1	71.60	0	0.00	71.50	1	1,226	0.08%
2019/04/30	2	71.00	0.1	72.00	71.40	1.9	1,243	0.15%
2019/04/26	0.2	75.00	0	0.00	74.30	0.2	1,230	0.02%
2019/04/24	1	77.70	1	77.00	76.80	0	1,239	0.00%
2019/04/23	0	77.00	0	0.00	76.30	0	1,228	0.00%
2019/04/22	0.2	76.40	0	0.00	76.70	0.2	1,236	0.01%
2019/04/18	0	0.00	1	78.60	76.20	-1	1,281	-0.08%
2019/04/17	2	78.00	0	0.00	77.80	2	1,303	0.15%
2019/04/16	1	77.60	2	76.95	77.10	-1	1,328	-0.08%
2019/04/15	0	0.00	0.2	81.00	77.30	-0.2	1,332	-0.02%
2019/04/12	0	82.00	2.2	77.45	77.00	-2.2	1,348	-0.16%
2019/04/11	1	77.00	0	0.00	77.10	1	1,359	0.07%
2019/04/10	22	82.76	21.3	80.94	78.70	0.7	1,340	0.05%
2019/04/09	3	78.67	2	78.25	79.60	1	1,218	0.08%
2019/04/08	0	0.00	1.2	77.58	77.50	-1.2	1,218	-0.10%
2019/04/02	0	0.00	0.2	77.60	77.60	-0.2	1,269	-0.02%
2019/03/29	6	78.32	6	77.43	75.70	0	1,332	0.00%
2019/03/26	0	0.00	0	77.00	75.70	0	1,400	0.00%
2019/03/22	0	0.00	2	77.30	77.10	-2	1,600	-0.12%
2019/03/21	2	78.20	0	78.60	78.30	2	1,639	0.12%
2019/03/20	0	0.00	0	77.90	77.30	0	1,671	0.00%
2019/03/19	543	79.83	542	78.43	77.40	1	1,704	0.06%	大買/大賣/
2019/03/15	3	76.80	1	77.10	76.00	2	1,627	0.12%
2019/03/14	1	76.80	1	76.80	76.80	0	1,626	0.00%
2019/03/13	0	0.00	0.2	81.40	75.60	-0.2	1,635	-0.01%
2019/03/12	1	76.50	0	0.00	76.10	1	1,645	0.06%
2019/03/11	0	0.00	1	75.70	75.70	-1	1,687	-0.06%
2019/03/06	1	77.10	0	0.00	76.90	1	1,793	0.06%
2019/03/05	0	0.00	4	76.50	76.60	-4	1,821	-0.22%
2019/02/27	2	76.61	1	76.70	77.00	1	1,984	0.05%
2019/02/26	1	80.10	2	79.55	77.50	-1	2,073	-0.05%
2019/02/25	5	77.86	0	0.00	78.90	5	2,074	0.24%
2019/02/22	1	77.50	0	0.00	77.50	1	2,126	0.05%
2019/02/21	1	77.00	0	0.00	78.50	1	2,330	0.04%
2019/02/20	3	78.53	2	78.75	77.70	1	2,379	0.04%
2019/02/19	1	79.50	1	78.00	78.50	0	2,354	0.00%
2019/02/18	0	0.00	7	79.14	78.80	-7	2,334	-0.30%
2019/02/15	2	79.75	6.3	79.48	78.50	-4.3	2,314	-0.19%
2019/02/14	13	79.18	13	80.28	80.70	0	2,282	0.00%
2019/02/12	3	73.70	0	0.00	73.40	3	2,158	0.14%
2019/01/24	0	0.00	3	71.60	71.40	-3	2,345	-0.13%
2019/01/23	3	72.67	2	72.50	71.80	1	2,418	0.04%
2019/01/21	0	0.00	1	71.50	71.40	-1	2,437	-0.04%
2019/01/18	1	71.90	0	0.00	72.40	1	2,481	0.04%
2019/01/17	1	72.30	0.2	73.90	71.80	0.8	2,535	0.03%
2019/01/16	0	0.00	1.1	73.13	72.60	-1.1	2,556	-0.04%
2019/01/15	0	71.90	0	0.00	71.80	0	2,536	0.00%
2019/01/14	0	0.00	0.3	75.30	71.40	-0.3	2,535	-0.01%
2019/01/11	3	71.00	3	71.90	72.10	0	2,531	0.00%
2019/01/10	1	75.70	0.2	79.60	75.60	0.8	2,484	0.03%
2019/01/09	1	76.00	1	76.00	75.80	0	2,484	0.00%
2019/01/08	1	75.60	3	74.87	74.30	-2	2,457	-0.08%
2019/01/07	0	0.00	0	76.60	73.20	0	2,436	0.00%
2019/01/04	1	71.20	2	70.80	70.60	-1	2,441	-0.04%
2019/01/03	3	73.77	1.2	74.35	73.30	1.8	2,441	0.07%
2018/12/27	9	77.10	7	77.63	76.30	2	2,444	0.08%
2018/12/26	0	0.00	10	79.18	75.20	-10	2,421	-0.41%
2018/12/25	5	78.18	3	78.00	77.80	2	2,401	0.08%
2018/12/24	14.3	81.08	8	81.68	80.20	6.3	2,392	0.26%
2018/12/22	0	0.00	0	79.90	77.60	0	2,332	0.00%
2018/12/21	1.3	78.47	2	78.95	78.10	-0.7	2,362	-0.03%
2018/12/20	5	78.00	4	78.20	77.50	1	2,403	0.04%
2018/12/19	1	78.20	1	80.30	78.20	0	2,387	0.00%
2018/12/18	10	80.39	9	80.11	80.10	1	2,436	0.04%
2018/12/17	10	81.20	18	81.31	80.50	-8	2,375	-0.34%
2018/12/14	6	76.83	1	76.00	76.00	5	2,245	0.22%
2018/12/13	2	76.30	2	75.70	75.60	0	2,200	0.00%
2018/12/12	37	73.65	35	73.63	75.00	2	2,162	0.09%
2018/12/11	2.1	70.20	0	0.00	70.20	2.1	2,124	0.10%
2018/12/07	0	0.00	1	72.20	72.50	-1	2,131	-0.05%
2018/12/06	0.2	71.00	10	73.20	70.60	-9.8	2,131	-0.46%
2018/12/05	0.2	74.30	5	74.48	74.30	-4.8	2,130	-0.23%
2018/12/04	9	77.12	2	75.80	75.80	7	2,176	0.32%
2018/12/03	11.2	77.58	1	77.90	76.50	10.2	2,146	0.48%
2018/11/30	0.2	73.80	0	0.00	73.80	0.2	2,107	0.01%
2018/11/29	3	75.40	2	76.25	73.20	1	2,104	0.05%
2018/11/28	1.2	73.89	5	74.10	74.10	-3.8	2,063	-0.19%
2018/11/27	6	75.20	8	74.51	74.80	-2	2,059	-0.10%
2018/11/26	17	71.52	12	71.01	75.00	5	1,989	0.25%
2018/11/23	7	72.69	8	71.51	71.20	-1	1,907	-0.05%
2018/11/22	1	68.60	0	0.00	68.60	1	1,814	0.06%
2018/11/21	3	71.97	4	71.83	72.40	-1	1,789	-0.06%
2018/11/20	19	72.04	27.2	72.46	72.60	-8.2	1,746	-0.47%
2018/11/19	5	66.94	7	66.96	68.20	-2	1,629	-0.12%
2018/11/16	1	62.50	0	0.00	62.00	1	1,560	0.06%
2018/11/13	0	0.00	5	60.00	63.00	-5	1,578	-0.32%
2018/11/08	0	0.00	8	65.00	62.80	-8	1,602	-0.50%
2018/11/06	6	63.05	1	64.60	62.40	5	1,598	0.31%
2018/11/05	3	64.40	1.2	64.32	64.40	1.8	1,572	0.11%
2018/11/02	6	64.28	2	64.25	63.70	4	1,565	0.26%
2018/11/01	7	62.87	10.2	62.14	63.00	-3.2	1,570	-0.20%
2018/10/31	1	62.50	3	62.50	62.50	-2	1,521	-0.13%
2018/10/30	2	56.95	3	56.50	56.90	-1	1,451	-0.07%
2018/10/26	3	61.53	3	59.53	58.70	0	1,498	0.00%
2018/10/25	19	61.29	22.2	61.20	61.20	-3.2	1,453	-0.22%
2018/10/24	8	60.83	9	60.46	60.00	-1	1,398	-0.07%
2018/10/23	0	0.00	0.1	60.90	58.80	-0.1	1,387	-0.01%
2018/10/19	1	58.10	1	58.10	59.00	0	1,383	0.00%
2018/10/17	1	62.38	0	0.00	61.70	1	1,401	0.07%
2018/10/15	14	61.51	4	61.93	61.00	10	1,429	0.70%
2018/10/12	3	60.13	3	59.87	60.60	0	1,427	0.00%
2018/10/11	1	59.40	0	0.00	59.40	1	1,417	0.07%
2018/10/09	2	67.85	0	0.00	66.00	2	1,413	0.14%
2018/10/08	0	73.10	0	0.00	69.10	0	1,409	0.00%
2018/10/05	2	68.75	0	0.00	68.80	2	1,430	0.14%
2018/10/04	1	73.10	0	0.00	72.70	1	1,416	0.07%
2018/10/03	0	0.00	1	73.40	73.20	-1	1,419	-0.07%
2018/10/02	1	77.00	0	0.00	75.10	1	1,422	0.07%
2018/10/01	1	74.50	1	74.00	74.80	0	1,409	0.00%
2018/09/28	1	73.50	3	73.60	74.00	-2	1,417	-0.14%
2018/09/27	0.1	76.00	0	0.00	75.90	0.1	1,400	0.01%
2018/09/26	1	77.30	1.1	77.76	77.50	-0.1	1,412	0.00%
2018/09/25	8.2	79.02	4	78.75	78.60	4.2	1,463	0.29%
2018/09/20	0	0.00	1.1	71.54	71.10	-1.1	1,410	-0.08%
2018/09/14	0	0.00	1	75.00	75.90	-1	1,454	-0.07%
2018/09/13	2	72.90	0	0.00	72.60	2	1,452	0.14%
2018/09/11	10	69.61	3	69.00	70.20	7	1,512	0.46%
2018/09/10	10	69.38	10	69.56	68.10	0	1,527	0.00%
2018/09/07	26	79.68	10	77.28	75.60	16	1,518	1.05%
2018/09/06	1	79.30	14	77.84	79.40	-13	1,535	-0.85%
2018/09/05	26	80.55	15	80.23	79.90	11	1,626	0.68%
2018/09/04	0	0.00	5	79.20	79.80	-5	1,859	-0.27%
2018/09/03	1	79.10	20	81.55	79.00	-19	1,916	-0.99%
2018/08/30	1	82.20	1	84.00	82.70	0	2,057	0.00%
2018/08/29	0	83.50	0	0.00	82.90	0	2,081	0.00%
2018/08/24	6	82.00	25.3	81.36	81.00	-19.3	2,221	-0.87%
2018/08/23	0	0.00	2	94.40	92.20	-2	2,296	-0.09%
2018/08/22	3.1	94.26	2	94.40	94.20	1.1	2,508	0.04%
2018/08/21	3	96.00	1	96.10	94.30	2	2,519	0.08%
2018/08/20	0	0.00	1.1	97.33	96.70	-1.1	2,534	-0.04%
2018/08/15	0	0.00	20	94.57	93.60	-20	2,512	-0.80%
2018/08/14	1	94.30	0	0.00	95.40	1	2,544	0.04%
2018/08/13	1.1	91.11	4	91.28	92.00	-2.9	2,567	-0.11%
2018/08/09	1	96.10	2	95.80	95.90	-1	2,563	-0.04%
2018/08/08	9	98.34	10	97.34	97.10	-1	2,566	-0.04%
2018/08/07	0.1	95.10	2	93.90	94.50	-1.9	2,531	-0.08%
2018/08/06	1	93.90	2	93.15	93.30	-1	2,556	-0.04%
2018/08/03	6	95.55	8	95.75	94.50	-2	2,579	-0.08%
2018/08/02	9	94.17	4	94.03	92.60	5	2,578	0.19%
2018/07/31	1	89.80	0	0.00	89.10	1	2,666	0.04%
2018/07/30	0.1	90.00	1	90.00	89.00	-0.9	2,684	-0.03%
2018/07/24	0.1	91.60	0	0.00	91.60	0.1	2,782	0.00%
2018/07/23	0	0.00	4	89.40	88.90	-4	2,853	-0.14%
2018/07/20	0	0.00	3	91.70	92.00	-3	2,843	-0.11%
2018/07/19	0	0.00	1	93.30	92.00	-1	2,842	-0.04%
2018/07/18	1	94.30	0	0.00	94.20	1	2,855	0.04%
2018/07/17	2	95.30	0	0.00	94.20	2	2,888	0.07%
2018/07/13	6	96.62	4	95.58	95.50	2	2,939	0.07%
2018/07/12	3	93.60	0	0.00	94.00	3	2,932	0.10%
2018/07/11	1	93.50	0	0.00	93.20	1	2,964	0.03%
2018/07/10	1	93.50	0	0.00	94.10	1	3,055	0.03%
2018/07/06	1	95.80	1	95.70	94.70	0	3,074	0.00%
2018/07/05	1	94.50	1	96.20	94.30	0	3,102	0.00%
2018/07/04	4.2	95.64	5	95.64	95.80	-0.9	3,119	-0.03%
2018/07/03	2	102.25	2	103.25	101.00	0	3,149	0.00%
2018/06/29	1	100.50	3	99.97	99.80	-2	3,137	-0.06%
2018/06/28	1	97.90	0	105.50	97.30	1	3,153	0.03%
2018/06/27	0	0.00	0	102.50	98.00	0	3,216	0.00%
2018/06/22	2	98.90	0	0.00	99.10	2	3,397	0.06%
2018/06/21	2	101.00	0	0.00	100.50	2	3,424	0.06%
2018/06/20	5	101.70	0	0.00	102.00	5	3,477	0.14%
2018/06/19	3	109.33	3	111.67	107.00	0	3,482	0.00%
2018/06/15	1	109.50	1	112.50	109.50	0	3,532	0.00%
2018/06/14	133	109.87	137	110.82	109.00	-4	3,523	-0.11%	大買/大賣/
2018/06/13	22	113.70	17	112.41	109.00	5	3,563	0.14%
2018/06/12	287.4	116.12	292	116.86	113.50	-4.6	3,606	-0.13%	大買/大賣/
2018/06/11	7	110.86	8	109.19	109.00	-1	3,437	-0.03%
2018/06/08	6	107.25	6	107.92	108.00	0	3,490	0.00%
2018/06/07	5	108.60	1	111.50	107.00	4	3,543	0.11%
2018/06/06	0	0.00	1	104.00	103.50	-1	3,554	-0.03%
2018/06/05	137	108.83	130	109.45	105.00	7	3,823	0.18%	大買/大賣/
2018/06/04	2	103.50	22	102.50	104.50	-20	3,856	-0.52%
2018/06/01	1	103.00	3	104.00	102.00	-2	3,915	-0.05%
2018/05/31	143	106.54	143	106.97	102.00	0	4,023	0.00%	大買/大賣/
2018/05/30	12	102.96	14	103.25	105.00	-2	4,178	-0.05%
2018/05/25	0	0.00	1	96.90	96.60	-1	4,671	-0.02%
2018/05/23	0	0.00	1	97.00	96.30	-1	5,186	-0.02%
2018/05/22	10	99.12	3	98.30	98.20	7	5,321	0.13%
2018/05/21	1	97.70	2	96.35	98.50	-1	5,323	-0.02%
2018/05/18	0	0.00	2	94.80	94.40	-2	5,309	-0.04%
2018/05/16	2	97.50	37	97.03	97.00	-35	5,367	-0.65%
2018/05/15	3	98.07	4	98.58	97.50	-1	5,422	-0.02%
2018/05/14	4	100.25	1	100.50	100.50	3	5,505	0.05%
2018/05/11	1	100.00	1	98.40	97.00	0	5,539	0.00%
2018/05/10	6	100.58	6	100.42	100.00	0	5,591	0.00%
2018/05/09	8	100.74	13	100.87	99.60	-5	5,667	-0.09%
2018/05/08	11	99.26	10	99.45	98.10	1	5,789	0.02%
2018/05/07	2	95.40	2	95.00	94.40	0	5,765	0.00%
2018/05/04	1.2	91.42	3	91.63	94.30	-1.8	5,852	-0.03%
2018/05/03	3	93.57	1	93.10	93.30	2	5,862	0.03%
2018/05/02	0	0.00	2	95.75	93.30	-2	5,864	-0.03%
2018/04/30	1	97.10	0	0.00	97.10	1	5,898	0.02%
2018/04/27	4	99.51	3	99.20	97.00	1	5,901	0.02%
2018/04/26	5.2	104.55	5	100.60	100.00	0.2	5,851	0.00%
2018/04/25	3	101.67	3	102.00	102.00	0	5,858	0.00%
2018/04/24	5.1	101.60	3	102.67	101.00	2.1	5,928	0.04%
2018/04/23	3.2	108.76	1	111.00	107.00	2.2	5,988	0.04%
2018/04/20	2.2	109.60	2	110.00	109.00	0.2	5,988	0.00%
2018/04/19	3	109.83	3	109.83	108.50	0	5,973	0.00%
2018/04/18	0	0.00	1	110.00	107.50	-1	6,009	-0.02%
2018/04/17	5	109.40	10	108.80	107.00	-5	6,038	-0.08%
2018/04/16	16	114.06	17	112.21	111.50	-1	6,048	-0.02%
2018/04/13	2	108.50	31	109.00	108.00	-29	6,030	-0.48%
2018/04/12	8	109.13	7	108.50	108.50	1	6,065	0.02%
2018/04/11	1	111.00	0	0.00	107.50	1	6,075	0.02%
2018/04/10	1.1	109.11	13	107.96	109.00	-11.9	6,106	-0.19%
2018/04/09	178.2	109.51	169	110.39	110.50	9.2	6,211	0.15%	大買/大賣/
2018/04/03	6.1	101.08	3	101.50	104.00	3.1	6,142	0.05%
2018/04/02	6	101.67	10	101.10	102.50	-4	6,159	-0.06%
2018/03/31	10	103.45	9	103.89	104.00	1	6,191	0.02%
2018/03/30	6	102.92	25	104.46	102.00	-19	6,275	-0.30%
2018/03/29	18	102.25	43	102.14	104.00	-25	6,326	-0.40%
2018/03/28	4	107.63	2	108.50	108.50	2	6,249	0.03%
2018/03/27	0	0.00	3	113.00	112.50	-3	6,302	-0.05%
2018/03/26	1.1	111.09	1	111.00	112.00	0.1	6,368	0.00%
2018/03/23	24	110.15	23	109.48	110.00	1	6,419	0.02%
2018/03/22	17	115.88	2	116.25	115.00	15	6,456	0.23%
2018/03/21	9	120.67	4	118.63	117.00	5	6,643	0.08%
2018/03/20	4	117.63	30	117.50	118.00	-26	6,890	-0.38%
2018/03/19	22	119.86	33	118.45	119.00	-11	7,074	-0.16%
2018/03/16	12	120.42	11	120.68	118.50	1	7,085	0.01%
2018/03/15	6	116.25	5	116.50	119.00	1	7,085	0.01%
2018/03/14	19	120.71	8	119.63	119.00	11	7,217	0.15%
2018/03/13	30	121.78	6	121.33	120.00	24	7,253	0.33%
2018/03/12	44	124.07	12	122.71	121.00	32	7,260	0.44%
2018/03/09	34	123.94	16	123.16	121.00	18	7,263	0.25%
2018/03/08	15	120.67	13	120.54	118.00	2	7,053	0.03%
2018/03/07	9	118.00	3	119.17	117.50	6	7,034	0.09%
2018/03/06	19	120.29	27	120.02	120.00	-8	6,982	-0.11%
2018/03/05	30	124.23	321	127.57	117.50	-291	6,916	-4.21%	大賣/鉅額交易
2018/03/02	48	120.74	37	120.41	122.50	11	6,672	0.16%
2018/03/01	380	122.63	32	118.27	123.50	348	6,503	5.35%	大買/鉅額交易
2018/02/27	11	115.64	38	112.13	112.50	-27	6,202	-0.44%
2018/02/26	20.2	119.40	23	118.13	117.00	-2.8	6,101	-0.05%
2018/02/23	45	114.88	17	116.65	118.50	28	5,824	0.48%
2018/02/22	119	105.46	89	105.86	108.00	30	5,674	0.53%	大買/
2018/02/21	1	99.70	0	0.00	98.50	1	5,552	0.02%
2018/02/12	1	95.00	1	98.50	94.10	0	5,546	0.00%
2018/02/09	2	89.85	4	92.03	94.50	-2	5,603	-0.04%
2018/02/08	8	97.15	6	98.28	97.40	2	5,642	0.04%
2018/02/07	9	98.72	11	98.94	97.00	-2	5,735	-0.03%
2018/02/06	6	98.08	7	98.16	95.40	-1	5,724	-0.02%
2018/02/05	1	104.50	1	107.00	106.00	0	5,663	0.00%
2018/02/02	3	110.33	5	111.10	109.50	-2	5,664	-0.04%
2018/02/01	4	110.88	3	112.67	110.00	1	5,671	0.02%
2018/01/31	12	110.71	23	111.41	112.50	-11	5,661	-0.19%
2018/01/30	12	106.79	12	107.92	105.50	0	5,505	0.00%
2018/01/29	7	109.79	3.1	111.29	109.00	3.9	5,525	0.07%
2018/01/26	0	0.00	2	102.50	103.00	-2	5,531	-0.04%
2018/01/25	3	102.00	0	0.00	101.00	3	5,540	0.05%
2018/01/24	0	0.00	2	99.25	102.00	-2	5,597	-0.04%
2018/01/22	2	105.50	0	0.00	105.50	2	5,714	0.03%
2018/01/19	0	0.00	5	105.00	104.50	-5	5,827	-0.09%
2018/01/18	4	108.88	3	108.50	105.50	1	5,893	0.02%
2018/01/17	12	108.21	6	108.08	107.50	6	5,870	0.10%
2018/01/16	0	0.00	0.2	105.00	104.00	-0.2	5,886	0.00%
2018/01/15	0	0.00	1	106.50	105.00	-1	6,017	-0.02%
2018/01/12	6	107.33	6	108.83	107.00	0	6,147	0.00%
2018/01/10	6	103.00	0	0.00	103.00	6	6,429	0.09%
2018/01/09	20	105.03	22	105.95	103.00	-2	6,585	-0.03%
2018/01/08	4	110.13	3	111.50	107.50	1	6,619	0.02%
2018/01/05	8	108.56	0	0.00	108.00	8	6,703	0.12%
2018/01/04	4	111.13	2	110.50	111.00	2	6,893	0.03%
2018/01/03	8	115.00	9	114.06	113.50	-1	7,049	-0.01%
2018/01/02	0	0.00	1	109.50	110.00	-1	7,200	-0.01%