撼訊 (6150)-富邦-台北券商分點個股進出

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

撼訊

(6150)

可現股當沖

股價
75.7
漲跌
▲0.2
漲幅
+0.26%
成交量
324張
產業
上櫃電腦及週邊類股
410人加入追蹤

立即追蹤
本地時間:14:30

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

撼訊 (6150)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/05/03	2.1	75.93	0	75.50	75.70	2	1,602	0.13%
2024/05/02	6	75.50	45	73.53	75.50	-39	1,602	-2.43%
2024/04/30	45.2	74.81	0.1	75.00	74.00	45	1,592	2.83%
2024/04/29	0	77.50	0	0.00	77.20	0	1,573	0.00%
2024/04/26	0.1	77.79	0	0.00	77.60	0.1	1,578	0.01%
2024/04/25	2.1	78.20	2	79.20	78.20	0.1	1,587	0.01%
2024/04/23	0	78.20	7	77.93	78.40	-7	1,603	-0.44%
2024/04/22	2.2	76.92	2.1	78.19	76.80	0.1	1,605	0.01%
2024/04/19	3.2	79.35	2	81.65	79.00	1.2	1,605	0.07%
2024/04/18	2.1	82.50	1	82.70	82.30	1.1	1,618	0.06%
2024/04/17	1	83.20	1	83.50	83.80	0	1,643	0.00%
2024/04/16	2.3	82.10	2	83.70	82.00	0.3	1,647	0.02%
2024/04/15	2.1	86.51	6	87.50	86.50	-3.9	1,646	-0.24%
2024/04/12	0.1	89.10	0	0.00	89.00	0.1	1,646	0.00%
2024/04/11	4	89.30	4	89.85	88.90	0	1,647	0.00%
2024/04/10	0	90.23	7	89.46	89.40	-7	1,655	-0.42%
2024/04/09	0	0.00	1	91.20	90.20	-1	1,665	-0.06%
2024/04/03	6	90.90	0	93.00	92.00	6	1,680	0.36%
2024/04/01	1	91.30	1.1	91.18	91.50	-0.1	1,676	-0.01%
2024/03/29	1	92.70	3	92.20	90.80	-2	1,672	-0.12%
2024/03/28	1	90.70	1	90.20	90.70	0	1,658	0.00%
2024/03/27	0	0.00	2	89.95	89.90	-2	1,660	-0.12%
2024/03/26	3	92.73	2	92.30	90.60	1	1,662	0.06%
2024/03/25	0	88.80	0	0.00	89.10	0	1,627	0.00%
2024/03/22	5	88.44	4	88.60	88.50	1	1,638	0.06%
2024/03/21	2	88.70	0	0.00	88.50	2	1,643	0.12%
2024/03/20	2.1	87.94	3	88.83	87.50	-0.9	1,649	-0.05%
2024/03/19	2	91.45	5	91.70	90.90	-3	1,654	-0.18%
2024/03/18	1	91.40	1	92.80	92.00	0	1,711	0.00%
2024/03/15	2.1	92.38	1	91.60	91.20	1.1	1,716	0.06%
2024/03/14	9	94.43	7	95.16	93.80	2	1,727	0.12%
2024/03/13	5	99.90	4	99.35	95.60	1	1,750	0.06%
2024/03/12	20	98.77	25	99.85	100.00	-5	1,864	-0.27%
2024/03/11	7	93.44	2	93.25	94.10	5	1,971	0.25%
2024/03/08	9	95.81	9	93.92	93.50	0	2,133	0.00%
2024/03/07	10.1	99.16	25	100.04	96.80	-14.9	2,132	-0.70%
2024/03/06	19	99.00	26	99.41	98.70	-7	2,075	-0.34%
2024/03/05	31	99.62	13	102.32	98.80	18	2,055	0.88%
2024/03/04	3.5	96.61	3.2	96.81	94.60	0.3	1,941	0.02%
2024/03/01	32.1	100.36	18	98.73	96.00	14.1	1,910	0.74%
2024/02/29	1	96.30	6.2	98.94	99.70	-5.2	1,729	-0.30%
2024/02/27	5	92.30	7.1	91.46	90.70	-2.1	1,703	-0.12%
2024/02/23	1	91.70	10	91.56	91.00	-9	1,716	-0.52%
2024/02/22	0	0.00	3	91.80	91.60	-3	1,769	-0.17%
2024/02/21	1	94.30	1	94.80	93.00	0	1,776	0.00%
2024/02/20	1	93.30	0	0.00	94.20	1	1,778	0.06%
2024/02/19	4	94.88	4.2	94.73	95.00	-0.2	1,810	-0.01%
2024/02/16	3.2	93.85	5	94.00	93.90	-1.8	1,813	-0.10%
2024/02/15	4.1	93.80	1	91.90	91.90	3.1	1,817	0.17%
2024/02/05	0	0.00	6	91.30	90.30	-6	1,804	-0.33%
2024/02/02	0	0.00	3	89.43	89.70	-3	1,848	-0.16%
2024/02/01	1	88.79	1	87.30	87.30	0	2,081	0.00%
2024/01/31	1	89.20	1	86.27	88.30	0	2,094	0.00%
2024/01/30	1	85.80	1	86.80	86.60	0	2,103	0.00%
2024/01/29	0	84.90	0	0.00	84.80	0	2,113	0.00%
2024/01/26	2	85.10	2	85.50	85.10	0	2,145	0.00%
2024/01/25	2	86.05	2	86.70	85.70	0	2,206	0.00%
2024/01/24	1	86.80	1	86.60	86.50	0	2,257	0.00%
2024/01/22	3	86.13	4	88.03	87.30	-1	2,379	-0.04%
2024/01/19	2	85.00	1	86.30	85.00	1	2,427	0.04%
2024/01/18	4	82.65	14.4	82.48	82.70	-10.4	2,566	-0.40%
2024/01/17	6.3	86.68	4	84.08	83.30	2.3	2,663	0.09%
2024/01/16	5	87.04	9	87.51	87.00	-4	2,909	-0.14%
2024/01/15	7	88.40	7	88.04	88.50	0	2,950	0.00%
2024/01/12	10	90.56	4	89.45	88.00	6	2,967	0.20%
2024/01/11	5	90.74	5.1	89.47	91.50	-0.1	2,959	0.00%
2024/01/10	10	87.88	10.9	87.22	86.90	-0.8	2,970	-0.03%
2024/01/09	5.5	88.95	3	88.07	88.80	2.5	3,004	0.08%
2024/01/08	2	88.50	4	88.85	87.80	-2	3,015	-0.07%
2024/01/05	9	89.13	3	89.33	88.60	6	3,053	0.20%
2024/01/04	1.1	89.05	6	89.45	89.00	-4.9	3,134	-0.16%
2024/01/03	11	92.17	8	91.88	91.20	3	3,229	0.09%
2024/01/02	3.1	91.70	4	91.45	91.90	-0.9	3,259	-0.03%
2023/12/29	2	89.80	3	90.60	89.80	-1	3,275	-0.03%
2023/12/28	3	91.17	12	91.68	90.70	-9	3,277	-0.27%
2023/12/27	0	90.70	0	0.00	90.70	0	3,275	0.00%
2023/12/26	1.2	90.67	1	90.70	90.70	0.2	3,281	0.00%
2023/12/25	1	90.30	1	92.10	90.30	0	3,288	0.00%
2023/12/22	1.3	92.20	0	0.00	91.60	1.3	3,294	0.04%
2023/12/21	0.1	92.30	0	0.00	91.60	0.1	3,308	0.00%
2023/12/20	4.4	91.84	3.7	92.03	91.80	0.7	3,318	0.02%
2023/12/19	6	90.90	4	90.90	91.40	2	3,347	0.06%
2023/12/18	1	91.60	11	91.80	91.60	-10	3,402	-0.29%
2023/12/15	7	93.00	11	92.45	92.10	-4	3,433	-0.12%
2023/12/14	6	93.62	3	93.67	93.40	3	3,552	0.08%
2023/12/13	5.2	93.12	5	93.42	93.40	0.2	3,606	0.01%
2023/12/12	4.1	91.49	4	92.03	91.20	0.1	3,550	0.00%
2023/12/11	10.1	92.26	12	92.96	92.30	-1.9	3,545	-0.05%
2023/12/08	22.5	95.77	17	94.54	93.00	5.5	3,522	0.16%
2023/12/07	42.2	98.28	26.2	97.87	95.10	16.1	3,481	0.46%
2023/12/06	12	97.08	70.5	99.26	101.50	-58.5	3,333	-1.76%
2023/12/05	36.1	97.15	16.1	96.40	92.70	20	3,102	0.64%
2023/12/04	3	95.57	3	95.01	93.80	0	2,926	0.00%
2023/12/01	8	93.38	8	94.10	93.40	0	2,885	0.00%
2023/11/30	14.1	94.99	32	95.86	94.30	-17.9	2,879	-0.62%
2023/11/29	12.3	93.66	8.1	94.00	94.00	4.2	2,826	0.15%
2023/11/28	1.1	89.78	1	90.31	91.00	0.1	2,777	0.00%
2023/11/27	11.2	88.43	2	88.40	88.00	9.2	2,773	0.33%
2023/11/24	6	89.62	3	90.07	89.10	3	2,784	0.11%
2023/11/22	4	91.95	1	92.00	91.70	3	2,752	0.11%
2023/11/21	4	93.87	4	95.10	92.90	0	2,740	0.00%
2023/11/20	1	92.00	2	92.70	91.50	-1	2,690	-0.04%
2023/11/17	2	91.65	1	91.50	91.40	1	2,676	0.04%
2023/11/16	16	92.99	21	93.33	92.20	-5	2,670	-0.19%
2023/11/15	10	92.90	5	91.66	92.60	5	2,632	0.19%
2023/11/14	11	93.64	17	93.15	92.80	-6	2,617	-0.23%
2023/11/13	13.1	92.90	7	92.87	93.50	6.1	2,600	0.23%
2023/11/10	34.2	93.94	9	93.48	92.60	25.2	2,582	0.98%
2023/11/09	47.2	94.71	55.5	95.55	93.50	-8.3	2,520	-0.33%
2023/11/08	12	91.58	28	91.48	90.90	-16	2,279	-0.70%
2023/11/07	16	92.41	16	91.11	91.00	0	2,275	0.00%
2023/11/06	14	91.10	14	90.36	90.80	0	2,260	0.00%
2023/11/03	12	91.70	16	91.78	90.60	-4	2,269	-0.18%
2023/11/02	23.2	93.73	19	93.16	92.80	4.2	2,260	0.19%
2023/11/01	15	92.79	15	90.73	91.30	0	2,207	0.00%
2023/10/31	25	91.47	27.1	92.62	90.40	-2.1	2,161	-0.10%
2023/10/30	9	88.33	9	89.53	87.50	0	2,088	0.00%
2023/10/27	12	91.28	15.1	90.51	90.40	-3.1	2,074	-0.15%
2023/10/26	27.1	92.97	25	92.43	92.70	2.1	2,032	0.10%
2023/10/25	19.1	92.41	25	92.36	91.30	-5.9	1,891	-0.31%
2023/10/24	70	93.67	43.5	94.69	90.70	26.5	1,803	1.47%
2023/10/23	5.1	84.26	15.1	87.43	89.60	-10	1,561	-0.64%
2023/10/20	3	81.50	12	83.53	81.50	-9	1,552	-0.58%
2023/10/19	4.1	83.28	3	84.93	83.00	1.1	1,562	0.07%
2023/10/18	9.1	87.25	4	87.45	84.90	5.1	1,728	0.30%
2023/10/17	16.1	88.06	11.1	86.43	88.30	5	2,042	0.25%
2023/10/16	2.1	85.39	0	0.00	84.20	2.1	2,088	0.10%
2023/10/13	10	87.69	7.2	88.69	87.10	2.9	2,280	0.12%
2023/10/12	17	90.11	6.1	90.72	90.60	10.9	2,289	0.48%
2023/10/11	12.1	89.67	14.3	89.90	89.20	-2.2	2,333	-0.09%
2023/10/06	1.3	85.53	0.6	84.15	84.80	0.7	2,265	0.03%
2023/10/05	1.2	81.21	2.1	82.98	84.00	-0.8	2,240	-0.04%
2023/10/04	1	81.00	0	0.00	80.20	1	2,216	0.05%
2023/10/02	5	81.20	5	81.74	81.30	0	2,210	0.00%
2023/09/27	2.1	81.89	0	0.00	81.80	2.1	2,203	0.09%
2023/09/26	3.1	82.14	2.1	82.42	82.90	1	2,205	0.05%
2023/09/25	1	82.70	4	82.38	81.90	-3	2,209	-0.14%
2023/09/22	1	83.31	2	84.50	83.30	-1	2,194	-0.05%
2023/09/21	9	84.51	6.1	84.61	85.00	2.9	2,166	0.13%
2023/09/20	7.1	85.81	5	82.86	82.30	2.1	2,102	0.10%
2023/09/19	8.3	86.24	7	83.70	86.00	1.2	2,080	0.06%
2023/09/18	7	79.77	10.2	83.01	86.10	-3.2	1,968	-0.16%
2023/09/15	17	78.54	5	78.26	78.40	12	1,902	0.63%
2023/09/12	0	75.90	2	75.80	76.90	-2	1,898	-0.10%
2023/09/11	8	76.99	7	76.66	76.00	1	1,907	0.05%
2023/09/08	2	74.70	0	0.00	73.90	2	1,895	0.11%
2023/09/07	2	75.90	0	0.00	75.10	2	1,944	0.10%
2023/09/06	0	76.70	0	0.00	76.40	0	2,052	0.00%
2023/09/05	0	0.00	1	77.00	77.40	-1	2,161	-0.05%
2023/09/04	1.1	75.82	1	75.40	75.80	0.1	2,169	0.00%
2023/09/01	3	75.80	0.1	76.00	75.70	3	2,209	0.13%
2023/08/30	0	75.40	0	0.00	74.60	0	2,245	0.00%
2023/08/29	0	0.00	0.3	72.00	72.90	-0.3	2,290	-0.01%
2023/08/28	0	71.90	0	72.00	71.80	0	2,306	0.00%
2023/08/25	1.1	73.20	2	72.80	72.80	-0.9	2,392	-0.04%
2023/08/24	0	74.16	0	0.00	74.20	0	2,558	0.00%
2023/08/23	1	74.00	0	0.00	74.00	1	2,576	0.04%
2023/08/21	0	75.13	0	0.00	74.80	0	2,620	0.00%
2023/08/18	0.1	76.55	0	0.00	76.70	0.1	2,610	0.00%
2023/08/17	22	76.49	0	0.00	76.70	22	2,590	0.85%
2023/08/16	0.1	72.30	0	0.00	74.40	0.1	2,580	0.00%
2023/08/15	0	73.60	4	73.68	73.70	-4	2,575	-0.15%
2023/08/14	0.1	73.44	5	72.70	72.40	-4.9	2,583	-0.19%
2023/08/11	2.1	74.53	0	0.00	73.60	2.1	2,571	0.08%
2023/08/10	1.1	75.22	4	76.30	75.40	-2.9	2,558	-0.11%
2023/08/09	6	79.98	2	79.00	78.60	4	2,537	0.16%
2023/08/08	4.1	79.39	1	79.50	78.80	3.1	2,505	0.13%
2023/08/07	4	82.10	1	79.90	82.10	3	2,486	0.12%
2023/08/04	5.5	80.81	1	80.70	81.40	4.5	2,476	0.18%
2023/08/02	9.1	80.93	8	82.94	79.80	1.1	2,470	0.05%
2023/08/01	5.1	88.99	2	88.00	88.50	3.1	2,435	0.13%
2023/07/31	13.1	89.88	32	92.84	91.40	-19	2,426	-0.78%
2023/07/28	4	97.60	4	99.38	97.00	0	2,406	0.00%
2023/07/27	3	97.50	2	98.20	98.80	1	2,395	0.04%
2023/07/26	11	100.41	0	0.00	99.00	11	2,384	0.46%
2023/07/25	4	101.50	26.1	104.07	101.50	-22.1	2,374	-0.93%
2023/07/24	2	111.50	22	113.59	109.50	-20	2,343	-0.85%
2023/07/21	46.1	110.31	40.2	109.42	113.50	5.9	2,319	0.25%
2023/07/20	81.5	106.97	76	107.16	109.00	5.5	2,142	0.26%
2023/07/19	10	100.35	29	98.67	104.00	-19	1,792	-1.06%
2023/07/18	51.4	99.03	30.3	98.65	94.70	21.1	1,715	1.23%
2023/07/17	24	94.13	4	94.90	97.40	20	1,513	1.32%
2023/07/14	43.2	85.40	12	86.23	88.60	31.2	1,466	2.13%
2023/07/13	11.3	80.23	12.3	80.27	80.60	-1	1,340	-0.07%
2023/07/12	7.1	78.51	7	77.63	77.50	0.1	1,301	0.01%
2023/07/11	1	78.80	1	78.10	78.20	0	1,287	0.00%
2023/07/10	1.1	76.91	0	0.00	77.70	1.1	1,294	0.08%
2023/07/07	0.1	76.94	0	0.00	76.60	0.1	1,336	0.01%
2023/07/06	4	80.22	1	79.60	78.90	3	1,332	0.23%
2023/07/05	2.1	79.64	0	0.00	79.60	2.1	1,326	0.16%
2023/07/04	2	80.85	1	81.20	80.40	1	1,324	0.08%
2023/07/03	1	79.60	1	81.00	80.10	0	1,321	0.00%
2023/06/29	0	0.00	1	77.40	77.80	-1	1,305	-0.08%
2023/06/27	4.1	77.18	3	77.90	76.50	1.1	1,313	0.08%
2023/06/26	8	81.86	9	80.50	79.50	-1	1,305	-0.08%
2023/06/21	6.1	79.61	9	80.00	80.50	-2.9	1,294	-0.22%
2023/06/20	5.1	79.54	4	79.40	79.00	1.1	1,283	0.08%
2023/06/19	0	79.10	0	0.00	79.10	0	1,283	0.00%
2023/06/16	1	80.30	1	81.30	79.30	0	1,288	0.00%
2023/06/15	2.2	79.63	2	80.70	79.20	0.2	1,288	0.01%
2023/06/14	4.1	81.19	2	81.65	80.50	2.1	1,269	0.16%
2023/06/13	8	83.36	2	82.85	83.50	6	1,248	0.48%
2023/06/12	15.1	84.00	14	82.57	82.20	1.1	1,203	0.09%
2023/06/09	9.3	82.28	7.1	82.91	82.50	2.1	1,141	0.19%
2023/06/07	3.1	82.44	5	81.20	80.00	-2	1,044	-0.19%
2023/06/06	0	0.00	12	78.97	80.10	-12	1,003	-1.20%
2023/06/05	13	82.67	10	82.83	81.70	3	995	0.30%
2023/06/02	24.1	82.14	27.4	81.89	83.00	-3.3	966	-0.34%
2023/06/01	0	0.00	3	79.20	79.10	-3	908	-0.33%
2023/05/31	19.4	80.69	12	80.90	81.50	7.4	897	0.82%
2023/05/30	42.1	81.07	50	81.17	80.00	-7.9	812	-0.97%
2023/05/29	5	76.20	3	76.13	76.00	2	656	0.30%
2023/05/26	1	74.40	26	75.02	73.60	-25	697	-3.59%
2023/05/25	15	73.07	4	73.78	71.60	11	733	1.50%
2023/05/24	0	0.00	2	71.70	71.70	-2	734	-0.27%
2023/05/22	16	71.59	8	71.60	71.60	8	750	1.07%
2023/05/19	1	72.30	1	72.80	70.80	0	766	0.00%
2023/05/18	3	72.17	0	0.00	71.50	3	834	0.36%
2023/05/12	0	67.50	10	67.43	68.40	-10	872	-1.14%
2023/05/11	1	66.60	7	68.51	67.40	-6	882	-0.68%
2023/05/09	2	69.80	1	70.50	70.90	1	916	0.11%
2023/05/03	0	0.00	1	71.60	71.50	-1	1,057	-0.09%
2023/04/27	0	0.00	2	71.90	71.80	-2	1,273	-0.16%
2023/04/26	1	71.30	2	70.55	71.40	-1	1,356	-0.07%
2023/04/25	1	69.80	9	70.10	69.30	-8	1,469	-0.54%
2023/04/24	0	0.00	1	70.40	71.80	-1	1,482	-0.07%
2023/04/21	0.1	71.80	0	0.00	70.50	0.1	1,535	0.00%
2023/04/20	1.1	73.24	0	0.00	73.20	1.1	1,545	0.07%
2023/04/19	11.1	75.31	3	75.30	75.00	8.1	1,560	0.52%
2023/04/18	0	0.00	1	77.30	76.70	-1	1,566	-0.06%
2023/04/14	3	77.40	0	0.00	76.80	3	1,665	0.18%
2023/04/13	1	76.50	8	76.66	76.50	-7	1,814	-0.39%
2023/04/12	4	80.72	8	80.36	78.70	-4	1,831	-0.22%
2023/04/11	1.1	78.97	0	78.50	78.00	1.1	1,839	0.06%
2023/04/10	0	77.70	1	78.00	77.50	-1	1,859	-0.05%
2023/04/07	0	0.00	8	78.43	78.20	-8	1,870	-0.43%
2023/04/06	0.1	77.88	1	77.60	78.30	-0.9	1,891	-0.05%
2023/03/31	25	76.45	0	0.00	76.90	25	1,899	1.32%
2023/03/30	0	76.20	0	0.00	76.00	0	1,920	0.00%
2023/03/29	1	74.70	0	0.00	74.80	1	1,964	0.05%
2023/03/28	2	75.75	0	0.00	75.40	2	2,159	0.09%
2023/03/24	2	77.10	5	77.30	77.00	-3	2,350	-0.13%
2023/03/22	0	0.00	2	77.05	77.30	-2	2,983	-0.07%
2023/03/21	0.1	77.00	1	76.80	76.80	-0.9	2,999	-0.03%
2023/03/20	8	76.36	1	75.70	75.80	7	2,998	0.23%
2023/03/16	1	73.70	0	0.00	73.10	1	3,010	0.03%
2023/03/15	0	0.00	2	75.60	75.50	-2	3,026	-0.07%
2023/03/14	4	77.78	2	76.90	75.10	2	3,078	0.06%
2023/03/13	1	74.70	1	73.70	75.30	0	3,140	0.00%
2023/03/10	4.1	75.73	0	0.00	73.80	4.1	3,162	0.13%
2023/03/08	2	78.15	2	78.20	77.90	0	3,213	0.00%
2023/03/07	5	79.00	1	79.10	79.10	4	3,214	0.12%
2023/03/06	0	0.00	1	78.70	78.60	-1	3,234	-0.03%
2023/03/03	7.1	78.91	1	78.70	78.70	6.1	3,301	0.19%
2023/03/02	1	79.00	0	0.00	78.70	1	3,313	0.03%
2023/03/01	0	0.00	10	78.90	79.00	-10	3,355	-0.30%
2023/02/24	4	82.45	3	81.13	80.40	1	3,355	0.03%
2023/02/23	11	81.60	3	81.17	81.40	8	3,310	0.24%
2023/02/22	3	79.40	0	0.00	78.20	3	3,313	0.09%
2023/02/21	8	80.65	0	0.00	80.50	8	3,332	0.24%
2023/02/20	5	80.88	2	81.10	81.00	3	3,467	0.09%
2023/02/17	4.1	80.49	6	80.95	81.00	-1.9	3,483	-0.05%
2023/02/16	10	81.06	7	81.74	80.40	3	3,496	0.09%
2023/02/15	0	0.00	1	77.70	77.70	-1	3,471	-0.03%
2023/02/14	0	77.60	0	0.00	78.30	0	3,518	0.00%
2023/02/13	1	77.60	2	78.50	78.00	-1	3,612	-0.03%
2023/02/10	3	77.53	1	77.10	77.10	2	3,883	0.05%
2023/02/09	3	79.50	0	0.00	79.30	3	3,947	0.08%
2023/02/08	2	80.40	2	80.25	80.00	0	3,962	0.00%
2023/02/07	0	0.00	10	80.07	80.40	-10	3,971	-0.25%
2023/02/06	1	79.10	8	78.91	79.20	-7	3,990	-0.18%
2023/02/03	2	79.60	1	79.20	79.00	1	4,031	0.02%
2023/02/02	10.1	81.22	7	81.69	81.60	3.1	4,143	0.08%
2023/02/01	3	79.27	1	80.70	80.10	2	4,192	0.05%
2023/01/31	4	79.48	11	80.12	81.10	-7	4,627	-0.15%
2023/01/30	11	81.07	13.1	81.24	80.80	-2.1	4,860	-0.04%
2023/01/17	2	75.30	0	0.00	75.00	2	4,821	0.04%
2023/01/16	5	75.60	7	76.17	75.70	-2	4,832	-0.04%
2023/01/13	14	75.89	7	75.80	73.30	7	4,796	0.15%
2023/01/11	7	75.69	9	74.69	74.30	-2	4,947	-0.04%
2023/01/10	3	74.00	2	74.15	73.10	1	4,914	0.02%
2023/01/09	0	0.00	6	74.65	74.70	-6	4,901	-0.12%
2023/01/06	0	0.00	5	73.10	73.80	-5	4,884	-0.10%
2023/01/05	17	74.59	3	73.10	73.10	14	4,880	0.29%
2023/01/04	8	72.18	9	72.62	74.20	-1	4,830	-0.02%
2023/01/03	20.1	73.93	15.1	73.85	72.50	5	4,789	0.11%
2022/12/30	2	69.05	1	69.40	69.20	1	4,642	0.02%
2022/12/29	2.1	69.75	10	70.81	70.40	-7.9	4,615	-0.17%
2022/12/28	1.1	68.73	4	68.95	68.30	-2.9	4,572	-0.06%
2022/12/23	8	71.14	17.1	71.49	73.10	-9.1	4,525	-0.20%
2022/12/22	0	0.00	3	72.67	73.00	-3	4,515	-0.07%
2022/12/21	16.1	72.86	8	73.09	72.00	8.1	4,502	0.18%
2022/12/20	37.2	78.79	22	74.87	72.40	15.2	4,463	0.34%
2022/12/19	35	76.91	38	76.90	77.40	-3	4,277	-0.07%
2022/12/16	17	78.79	11	79.55	78.90	6	4,234	0.14%
2022/12/15	56	77.61	67.1	78.81	81.00	-11.1	4,075	-0.27%
2022/12/14	2	70.90	16	71.75	74.20	-14	3,547	-0.40%
2022/12/13	1	66.60	3	67.50	67.50	-2	3,440	-0.06%
2022/12/12	2	65.60	6	65.90	65.80	-4	3,426	-0.12%
2022/12/08	0	0.00	3	65.00	66.30	-3	3,407	-0.09%
2022/12/07	0	0.00	3	64.50	64.90	-3	3,412	-0.09%
2022/12/06	6	68.07	3	69.67	67.20	3	3,419	0.09%
2022/12/05	9	70.62	13.2	71.04	69.10	-4.2	3,379	-0.12%
2022/12/02	35	67.13	35	67.63	66.60	0	3,274	0.00%
2022/12/01	19	67.63	11	67.84	68.40	8	3,249	0.25%
2022/11/30	0	0.00	5	65.56	65.30	-5	3,210	-0.16%
2022/11/29	2	64.30	0	0.00	64.50	2	3,205	0.06%
2022/11/28	5	66.20	1	65.50	65.60	4	3,197	0.13%
2022/11/25	17	66.22	22	65.25	64.70	-5	3,179	-0.16%
2022/11/23	13	63.97	0	0.00	63.80	13	3,103	0.42%
2022/11/22	6	62.83	6	63.30	62.80	0	3,068	0.00%
2022/11/21	15	64.10	15	65.07	64.10	0	3,060	0.00%
2022/11/18	3	66.33	2	68.50	66.00	1	3,048	0.03%
2022/11/17	14.1	65.27	10	65.40	65.40	4.1	2,984	0.14%
2022/11/16	21	66.27	16	66.34	65.80	5	2,963	0.17%
2022/11/15	0.1	62.70	0	0.00	62.70	0.1	2,832	0.00%
2022/11/14	0	0.00	1	61.50	62.90	-1	2,819	-0.04%
2022/11/11	5	62.10	4	62.73	61.40	1	2,801	0.04%
2022/11/10	14	61.27	13	61.65	60.90	1	2,766	0.04%
2022/11/09	22	63.26	28	63.12	63.50	-6	2,727	-0.22%
2022/11/08	26	70.19	48	66.57	63.60	-22	2,648	-0.83%
2022/11/07	16	64.99	21.1	65.94	67.30	-5.1	2,379	-0.21%
2022/11/04	20	60.91	16	61.31	61.20	4	2,313	0.17%
2022/11/03	6	61.15	6	61.45	62.20	0	2,294	0.00%
2022/11/02	28	61.14	31	61.45	61.60	-3	2,293	-0.13%
2022/11/01	30	61.68	2.1	61.62	61.90	27.9	2,270	1.23%
2022/10/31	21	60.85	12.1	60.94	62.20	8.9	2,230	0.40%
2022/10/28	9	62.07	10	62.46	60.80	-1	2,109	-0.05%
2022/10/27	27	62.62	22.1	62.13	64.00	4.9	2,019	0.25%
2022/10/26	12	58.64	9.1	59.89	61.10	2.9	1,559	0.19%
2022/10/25	23	55.67	26	55.36	55.80	-3	1,306	-0.23%
2022/10/24	0	0.00	12	54.54	53.50	-12	1,314	-0.91%
2022/10/21	16	52.27	18	52.83	53.80	-2	1,320	-0.15%
2022/10/20	34	55.32	27	54.74	54.00	7	1,310	0.54%
2022/10/19	19	53.05	18	53.21	53.30	1	1,143	0.09%
2022/10/18	3	48.57	17	49.29	48.50	-14	1,119	-1.25%
2022/10/17	1.1	46.00	18	45.88	47.20	-16.9	1,131	-1.49%
2022/10/14	13	47.18	1	46.60	47.90	12	1,177	1.02%
2022/10/13	2	44.68	6	46.72	44.25	-4	1,316	-0.30%
2022/10/12	10	48.15	10	47.44	48.00	0	1,398	0.00%
2022/10/11	5	48.32	1	48.00	47.65	4	1,402	0.29%
2022/10/07	0	0.00	5	51.40	50.90	-5	1,406	-0.36%
2022/10/06	3	52.97	3	52.40	52.40	0	1,424	0.00%
2022/10/05	0	0.00	4	54.05	52.60	-4	1,450	-0.28%
2022/10/03	0	0.00	10	51.03	51.20	-10	1,461	-0.68%
2022/09/30	0	0.00	2	50.05	51.80	-2	1,465	-0.14%
2022/09/29	1	51.20	0	0.00	50.50	1	1,468	0.07%
2022/09/28	4.2	50.60	2	52.00	49.55	2.2	1,469	0.15%
2022/09/27	0	0.00	2	53.75	54.00	-2	1,468	-0.14%
2022/09/26	4	53.38	5	55.08	52.80	-1	1,469	-0.07%
2022/09/23	1	57.00	4	58.23	57.00	-3	1,477	-0.20%
2022/09/22	3	57.03	3	57.63	57.50	0	1,480	0.00%
2022/09/21	1	57.10	0	0.00	56.60	1	1,480	0.07%
2022/09/20	23	57.83	2	58.05	57.70	21	1,485	1.41%
2022/09/19	0	0.00	7	58.56	58.10	-7	1,494	-0.47%
2022/09/16	0	0.00	10	60.20	59.90	-10	1,498	-0.67%
2022/09/15	0	0.00	1	61.30	60.70	-1	1,506	-0.07%
2022/09/14	20	61.25	19	60.82	61.30	1	1,512	0.07%
2022/09/13	4	61.58	7	61.07	62.70	-3	1,509	-0.20%
2022/09/12	2	59.75	1	60.90	59.70	1	1,502	0.07%
2022/09/08	2	56.20	2	56.80	56.80	0	1,507	0.00%
2022/09/07	0	0.00	2	54.35	55.70	-2	1,520	-0.13%
2022/09/06	5	56.36	2	59.30	55.20	3	1,519	0.20%
2022/09/05	5	58.48	1	58.90	58.50	4	1,535	0.26%
2022/09/01	7	61.40	2	61.50	61.30	5	1,537	0.33%
2022/08/31	0	0.00	1.1	62.40	62.00	-1.1	1,536	-0.07%
2022/08/30	3	60.80	3	61.47	61.60	0	1,535	0.00%
2022/08/29	8	60.80	7	60.87	60.80	1	1,531	0.07%
2022/08/26	5	63.88	0	0.00	63.30	5	1,523	0.33%
2022/08/25	5	62.40	7	63.39	63.50	-2	1,523	-0.13%
2022/08/24	8	62.28	0	0.00	61.70	8	1,520	0.53%
2022/08/23	13	62.97	18	63.25	62.80	-5	1,526	-0.33%
2022/08/22	0	65.70	2	65.70	64.60	-2	1,531	-0.13%
2022/08/19	2	66.80	0	0.00	66.30	2	1,548	0.13%
2022/08/18	1.1	67.21	0	0.00	67.20	1.1	1,572	0.07%
2022/08/17	0	0.00	1	65.80	66.20	-1	1,572	-0.06%
2022/08/16	3	66.50	1	66.10	65.90	2	1,581	0.13%
2022/08/15	2	66.50	5	66.44	67.10	-3	1,580	-0.19%
2022/08/12	4	64.35	4	64.75	65.30	0	1,560	0.00%
2022/08/11	3	63.20	8	63.19	63.40	-5	1,546	-0.32%
2022/08/10	5	61.70	4	61.80	61.80	1	1,538	0.06%
2022/08/09	5	63.68	12	63.48	63.30	-7	1,540	-0.45%
2022/08/04	1	61.40	6	61.43	61.40	-5	1,537	-0.33%
2022/08/02	11	62.38	6	61.47	62.00	5	1,556	0.32%
2022/08/01	20	64.68	18	65.66	64.50	2	1,549	0.13%
2022/07/29	14	69.26	15	70.21	67.50	-1	1,534	-0.07%
2022/07/28	3.1	65.74	4	65.58	66.00	-0.9	1,440	-0.06%
2022/07/27	2.2	61.65	5	61.66	64.70	-2.8	1,412	-0.20%
2022/07/26	33	62.28	29	62.06	61.70	4	1,385	0.29%
2022/07/25	15.1	69.10	11	69.98	68.40	4.1	1,347	0.30%
2022/07/22	2	72.80	2	72.30	71.80	0	1,323	0.00%
2022/07/21	16	73.37	13	73.05	72.70	3	1,313	0.23%
2022/07/20	17	72.84	14.1	73.79	74.30	2.9	1,287	0.23%
2022/07/19	23	68.71	19.2	69.28	69.60	3.8	1,172	0.33%
2022/07/18	1.1	63.98	1	63.50	63.30	0.1	1,090	0.01%
2022/07/15	2	61.80	1	61.60	61.60	1	1,087	0.09%
2022/07/14	6	59.40	5	60.14	60.50	1	1,093	0.09%
2022/07/13	13	58.56	11	59.16	57.60	2	1,101	0.18%
2022/07/12	3	69.63	5	69.90	69.60	-2	1,101	-0.18%
2022/07/11	0	73.50	2	73.55	73.20	-2	1,095	-0.18%
2022/07/08	2	72.70	4	73.68	73.80	-2	1,110	-0.18%
2022/07/07	10	69.94	0	0.00	71.40	10	1,115	0.90%
2022/07/06	0	71.00	4	71.30	70.00	-4	1,134	-0.35%
2022/07/04	0.2	69.60	1	71.01	69.80	-0.9	1,182	-0.07%
2022/07/01	2	70.25	2	70.10	69.00	0	1,242	0.00%
2022/06/30	2	77.55	1	76.40	75.10	1	1,224	0.08%
2022/06/29	2.1	78.01	1.1	77.26	77.90	1	1,220	0.08%
2022/06/28	1	80.00	1	80.50	79.70	0	1,218	0.00%
2022/06/27	2	82.30	0	0.00	82.20	2	1,224	0.16%
2022/06/24	0	0.00	0.4	76.70	76.90	-0.4	1,227	-0.03%
2022/06/23	1	76.60	1	75.00	75.60	0	1,246	0.00%
2022/06/22	1	80.90	3	78.53	77.10	-2	1,250	-0.16%
2022/06/21	0	0.00	3	79.63	80.50	-3	1,248	-0.24%
2022/06/20	4.1	81.88	3	81.20	77.50	1.1	1,255	0.08%
2022/06/17	6	80.00	6	81.03	83.30	0	1,289	0.00%
2022/06/16	2.2	83.56	1	84.50	82.00	1.2	1,278	0.09%
2022/06/15	0	0.00	5	87.08	85.90	-5	1,312	-0.38%
2022/06/14	5.3	85.61	2	87.95	87.70	3.3	1,329	0.25%
2022/06/13	0.6	91.63	0	0.00	91.00	0.6	1,316	0.05%
2022/06/10	0	0.00	1	96.20	96.00	-1	1,322	-0.08%
2022/06/09	49	96.98	0	0.00	96.70	49	1,327	3.69%
2022/06/08	1.1	99.12	0	0.00	98.00	1.1	1,352	0.08%
2022/06/07	0.1	99.00	0	0.00	98.40	0.1	1,415	0.01%
2022/06/06	0	0.00	0	98.70	97.80	0	1,432	0.00%
2022/06/02	0	0.00	1	98.70	98.20	-1	1,452	-0.07%
2022/06/01	1.2	100.54	0	0.00	99.50	1.2	1,461	0.08%
2022/05/31	1	98.20	1	97.10	99.00	0	1,463	0.00%
2022/05/30	22.2	95.25	2	95.70	97.90	20.2	1,476	1.37%
2022/05/27	2.1	92.51	2	92.90	92.90	0.1	1,481	0.01%
2022/05/26	5	90.78	10	90.76	90.20	-5	1,528	-0.33%
2022/05/25	0	0.00	4	95.33	96.30	-4	1,506	-0.27%
2022/05/24	2.1	97.54	1	99.90	96.50	1.1	1,508	0.07%
2022/05/23	6	101.67	4.1	102.45	99.50	1.9	1,500	0.13%
2022/05/20	2	104.24	1	103.50	102.50	1	1,503	0.07%
2022/05/19	0	0.00	0.1	102.50	104.00	-0.1	1,504	-0.01%
2022/05/18	0	106.50	0	0.00	105.50	0	1,509	0.00%
2022/05/17	21	105.95	2	106.00	106.50	19	1,516	1.25%
2022/05/16	1	104.00	7	103.36	103.00	-6	1,522	-0.39%
2022/05/13	6	99.80	5	100.40	103.00	1	1,523	0.07%
2022/05/12	2.3	98.94	1	100.50	98.60	1.3	1,527	0.08%
2022/05/11	22	102.64	1	102.50	101.00	21	1,531	1.37%
2022/05/09	1	105.50	0	0.00	105.50	1	1,597	0.06%
2022/05/06	2	109.50	7	112.14	114.00	-5	1,612	-0.31%
2022/05/05	2	115.25	6	114.92	114.50	-4	1,607	-0.25%
2022/05/04	3	113.67	6	111.25	114.00	-3	1,602	-0.19%
2022/04/29	16	113.31	14	115.29	111.00	2	1,622	0.12%
2022/04/28	2	111.50	10	110.50	109.00	-8	1,614	-0.50%
2022/04/27	2	105.75	6	105.92	109.50	-4	1,616	-0.25%
2022/04/26	12	109.54	3	111.00	111.00	9	1,597	0.56%
2022/04/25	14	111.46	12	113.79	110.50	2	1,578	0.13%
2022/04/22	2	123.25	0	0.00	122.50	2	1,556	0.13%
2022/04/21	0	0.00	1	126.00	127.00	-1	1,567	-0.06%
2022/04/20	3	124.17	1	125.00	125.50	2	1,577	0.13%
2022/04/19	14	124.61	12	128.29	123.00	2	1,572	0.13%
2022/04/18	2	120.50	2	118.00	122.00	0	1,584	0.00%
2022/04/15	15.1	120.74	3	121.67	121.00	12.1	1,577	0.77%
2022/04/14	20.1	125.01	12	125.38	125.00	8.1	1,619	0.50%
2022/04/13	3	123.17	14	123.79	124.50	-11	1,641	-0.67%
2022/04/12	11.1	123.00	14	120.54	123.00	-2.9	1,650	-0.18%
2022/04/11	43	124.10	6	123.67	120.00	37	1,643	2.25%
2022/04/08	12	131.54	169	131.39	130.00	-157	1,632	-9.62%	大賣/鉅額交易
2022/04/07	40.5	135.54	37	134.99	133.00	3.5	1,619	0.22%
2022/04/06	0	149.50	0	0.00	147.00	0	1,578	0.00%
2022/04/01	0	149.00	0	0.00	147.50	0	1,612	0.00%
2022/03/30	3	150.00	25	151.34	149.50	-22	1,719	-1.28%
2022/03/29	0	152.00	6	155.50	151.50	-6	1,800	-0.33%
2022/03/28	19	153.32	5	153.60	153.50	14	1,943	0.72%
2022/03/25	27	152.09	11	150.27	149.00	16	1,942	0.83%
2022/03/24	3	151.17	0	0.00	149.00	3	2,008	0.15%
2022/03/23	20	151.80	14	151.07	152.00	6	2,056	0.29%
2022/03/22	13	149.77	7.3	148.05	151.00	5.8	2,090	0.28%
2022/03/21	0.2	154.00	1	153.00	155.00	-0.8	2,082	-0.04%
2022/03/18	7.3	157.60	18	156.83	154.50	-10.8	2,141	-0.50%
2022/03/17	12	154.67	1	156.00	156.00	11	2,210	0.50%
2022/03/16	2	150.25	1	150.00	150.00	1	2,491	0.04%
2022/03/15	4	151.00	2	149.00	149.00	2	2,562	0.08%
2022/03/11	2.2	149.57	18	150.92	151.50	-15.8	2,786	-0.57%
2022/03/10	16	155.50	23	156.35	154.00	-7	2,902	-0.24%
2022/03/09	16	147.81	2	145.00	147.00	14	3,099	0.45%
2022/03/08	2.3	146.96	2	148.50	143.50	0.3	3,354	0.01%
2022/03/07	2.1	148.83	0	0.00	149.00	2.1	3,454	0.06%
2022/03/04	4	158.00	4	157.50	156.00	0	3,643	0.00%
2022/03/03	2	163.00	3	164.17	161.00	-1	3,668	-0.03%
2022/03/02	2	162.50	8	164.44	165.50	-6	3,729	-0.16%
2022/03/01	8	162.56	14	165.57	163.00	-6	3,795	-0.16%
2022/02/25	0.1	153.47	2	148.75	152.50	-1.9	3,772	-0.05%
2022/02/24	2	145.00	2	147.25	145.00	0	3,774	0.00%
2022/02/23	1	151.50	0	0.00	152.00	1	3,782	0.03%
2022/02/22	5	150.00	0	0.00	149.00	5	3,817	0.13%
2022/02/18	2.1	155.95	0	0.00	158.50	2.1	3,905	0.05%
2022/02/16	0	0.00	10	158.50	160.00	-10	4,008	-0.25%
2022/02/15	1.1	157.00	0	0.00	155.00	1.1	4,078	0.03%
2022/02/14	2.5	154.10	0	0.00	154.00	2.5	4,174	0.06%
2022/02/11	5.1	160.17	0	0.00	160.00	5.1	4,267	0.12%
2022/02/10	2	165.50	1	166.50	164.00	1	4,495	0.02%
2022/02/09	5.1	163.05	2	163.75	166.00	3.1	4,773	0.07%
2022/02/08	1	158.00	9	163.00	163.00	-8	4,896	-0.16%
2022/02/07	0	0.00	0	151.50	148.50	0	4,879	0.00%
2022/01/26	1	148.00	0	0.00	148.00	1	4,906	0.02%
2022/01/25	3	149.33	0	0.00	146.50	3	4,957	0.06%
2022/01/24	0.1	143.00	0	0.00	152.00	0.1	4,985	0.00%
2022/01/21	0.4	153.24	0	0.00	151.50	0.4	5,013	0.01%
2022/01/20	1.1	159.00	0.1	158.00	158.00	1	5,060	0.02%
2022/01/19	0	0.00	1	161.50	161.50	-1	5,133	-0.02%
2022/01/18	0.2	164.00	1	163.50	163.00	-0.8	5,350	-0.01%
2022/01/17	1	165.50	1	159.50	166.50	0	5,461	0.00%
2022/01/14	0.1	158.00	3	158.67	160.50	-2.9	5,632	-0.05%
2022/01/12	4	167.88	6	165.33	165.00	-2	5,997	-0.03%
2022/01/11	12	170.62	13	164.88	165.00	-1	6,226	-0.02%
2022/01/10	2.1	167.56	0	0.00	172.00	2.1	6,410	0.03%
2022/01/07	6.1	165.61	0	0.00	171.00	6.1	6,516	0.09%
2022/01/06	9.1	169.32	2	167.50	168.50	7.1	6,568	0.11%
2022/01/05	2	176.00	1	180.00	176.00	1	6,550	0.02%
2022/01/04	8	179.44	7.1	179.07	180.00	0.9	6,593	0.01%
2022/01/03	0	0.00	13	179.81	179.00	-13	6,602	-0.20%
2021/12/30	11.1	178.29	1.1	178.44	178.50	10	6,679	0.15%
2021/12/29	2	177.75	4	176.75	177.00	-2	6,686	-0.03%
2021/12/28	4.1	179.15	1	179.02	179.00	3.1	6,666	0.05%
2021/12/27	2	186.24	4	183.00	181.00	-2	6,647	-0.03%
2021/12/24	5.1	189.80	32.1	189.41	187.50	-27	6,613	-0.41%
2021/12/23	40.1	188.65	37	189.41	187.00	3.1	6,564	0.05%
2021/12/22	44.1	189.62	37	188.31	186.50	7.1	6,489	0.11%
2021/12/21	13	182.15	18	180.94	184.00	-5	6,350	-0.08%
2021/12/20	14	180.71	19	182.95	179.00	-5	6,333	-0.08%
2021/12/17	19	182.26	38	180.79	183.00	-19	6,255	-0.30%
2021/12/16	17	182.15	23	184.91	181.00	-6	6,204	-0.10%
2021/12/15	26	181.96	26	180.58	183.50	0	6,175	0.00%
2021/12/14	18.1	180.02	13	179.27	180.50	5.1	6,129	0.08%
2021/12/13	15.1	182.85	27	184.91	182.00	-11.9	6,059	-0.20%
2021/12/10	45.5	191.28	27	186.00	182.00	18.5	5,943	0.31%
2021/12/09	21.1	194.17	17.1	194.63	195.00	4	5,640	0.07%
2021/12/08	28.5	191.85	19.2	194.49	190.00	9.2	5,559	0.17%
2021/12/07	13	189.58	9	190.61	190.00	4	5,406	0.07%
2021/12/06	4.1	184.75	7.3	188.68	193.00	-3.2	5,344	-0.06%
2021/12/03	22.1	187.91	51.4	188.71	191.50	-29.3	5,293	-0.55%
2021/12/02	18.1	178.33	36.3	183.64	183.50	-18.2	5,077	-0.36%
2021/12/01	15	172.63	19.5	172.97	177.00	-4.5	4,987	-0.09%
2021/11/30	15.5	173.27	35.9	174.76	175.50	-20.5	4,867	-0.42%
2021/11/29	8.4	158.64	5	159.20	161.00	3.4	4,674	0.07%
2021/11/26	18.2	164.69	20	163.55	160.50	-1.8	4,658	-0.04%
2021/11/25	11.3	165.05	5.3	165.56	161.50	6	4,575	0.13%
2021/11/24	3.3	161.39	8	161.75	162.00	-4.7	4,486	-0.10%
2021/11/23	0.1	157.50	0	0.00	155.00	0.1	4,444	0.00%
2021/11/22	2	156.50	5	156.00	158.00	-3	4,446	-0.07%
2021/11/19	2	158.00	8	161.13	159.00	-6	4,441	-0.14%
2021/11/18	4.1	156.66	3	157.50	156.50	1.1	4,460	0.02%
2021/11/17	23.1	154.19	26	155.67	157.00	-2.9	4,440	-0.07%
2021/11/16	14	160.75	6	161.42	157.50	8	4,387	0.18%
2021/11/15	6	165.00	2.9	167.62	163.50	3.1	4,333	0.07%
2021/11/12	11	165.32	15	167.20	164.50	-4	4,295	-0.09%
2021/11/11	19	164.63	43.1	166.95	163.00	-24.1	4,223	-0.57%
2021/11/10	58.2	164.88	33	166.29	163.00	25.2	4,140	0.61%
2021/11/09	89	170.19	74.2	169.92	166.50	14.8	4,040	0.37%
2021/11/08	97.2	165.81	52.7	165.05	163.50	44.5	3,798	1.17%
2021/11/05	33.4	156.74	58	156.66	160.00	-24.7	3,556	-0.69%
2021/11/04	21	147.24	5	150.00	145.50	16	3,393	0.47%
2021/11/03	13	150.15	13.1	149.19	148.00	-0.1	3,460	0.00%
2021/11/02	14	146.64	4	146.88	146.00	10	3,572	0.28%
2021/11/01	1	151.50	0.1	155.00	154.00	0.9	3,541	0.03%
2021/10/29	10.1	154.85	3	155.17	150.00	7.1	3,527	0.20%
2021/10/28	7	149.50	40	151.51	150.00	-33	3,518	-0.94%
2021/10/27	2.1	152.66	7	152.86	155.50	-4.9	3,532	-0.14%
2021/10/26	49	164.73	20	164.15	157.50	29	3,489	0.83%
2021/10/25	15.1	173.30	7.1	173.86	175.00	7.9	3,305	0.24%
2021/10/22	32	167.53	46	166.38	171.50	-14	3,268	-0.43%
2021/10/21	61.1	176.27	69	176.91	166.50	-7.9	3,297	-0.24%
2021/10/20	69.1	172.11	49.2	169.99	168.50	19.9	3,144	0.63%
2021/10/19	50.2	167.73	52.2	168.68	168.50	-2	3,000	-0.07%
2021/10/18	66.1	165.83	33.2	167.19	168.50	33	2,794	1.18%
2021/10/15	19.1	148.64	12.1	151.12	154.00	7.1	2,589	0.27%
2021/10/14	8	146.63	33	145.68	145.00	-25	2,484	-1.01%
2021/10/13	0	0.00	8.2	136.57	137.00	-8.2	2,409	-0.34%
2021/10/12	4	139.13	0	0.00	135.00	4	2,391	0.17%
2021/10/08	1	137.00	25	136.10	134.00	-24	2,341	-1.02%
2021/10/07	36	136.74	43	135.19	136.50	-7	2,337	-0.30%
2021/10/06	0	0.00	2	126.75	128.00	-2	2,259	-0.09%
2021/10/05	2	120.50	1	122.50	124.00	1	2,248	0.04%
2021/10/04	23	119.63	1	123.00	119.50	22	2,255	0.98%
2021/10/01	2	121.50	4	122.00	119.50	-2	2,252	-0.09%
2021/09/30	0	0.00	24.2	119.59	122.50	-24.2	2,251	-1.08%
2021/09/29	21	118.83	1	115.00	116.00	20	2,283	0.88%
2021/09/28	5	123.60	0	0.00	121.00	5	2,314	0.22%
2021/09/27	2.1	128.48	1	131.00	127.50	1.1	2,312	0.05%
2021/09/24	1	131.50	5	130.50	131.50	-4	2,328	-0.17%
2021/09/22	3	127.83	4	128.38	132.00	-1	2,370	-0.04%
2021/09/17	1	136.50	1	135.00	134.50	0	2,385	0.00%
2021/09/15	0	0.00	2	134.25	134.00	-2	2,492	-0.08%
2021/09/14	7	134.86	1	136.00	134.00	6	2,537	0.24%
2021/09/13	1	139.50	0	0.00	134.50	1	2,597	0.04%
2021/09/10	2	137.50	2	137.50	138.00	0	2,664	0.00%
2021/09/09	16	136.50	23	137.09	137.50	-7	2,692	-0.26%
2021/09/08	18.1	134.48	11	137.64	134.50	7.1	2,680	0.26%
2021/09/07	6	146.17	11	147.27	146.50	-5	2,631	-0.19%
2021/09/06	27	149.93	6.1	156.78	144.00	20.9	2,650	0.79%
2021/09/01	3	145.67	5	146.10	145.00	-2	2,756	-0.07%
2021/08/31	2	139.50	3	140.00	140.00	-1	2,809	-0.04%
2021/08/30	0	0.00	1.6	141.00	141.00	-1.6	2,845	-0.06%
2021/08/27	4.1	142.02	10	144.65	142.00	-5.9	2,883	-0.20%
2021/08/26	0	148.50	0	0.00	145.50	0	2,946	0.00%
2021/08/25	2.3	148.00	24	147.75	147.50	-21.7	2,939	-0.74%
2021/08/24	24.1	150.04	1	149.00	147.00	23.1	2,934	0.79%
2021/08/23	0	0.00	5	142.60	146.50	-5	2,878	-0.17%
2021/08/20	1	136.50	9	135.83	137.00	-8	2,863	-0.28%
2021/08/19	1	138.00	26	138.23	135.00	-25	2,853	-0.88%
2021/08/18	4	141.00	1	141.00	141.00	3	2,847	0.11%
2021/08/16	2	138.50	8	140.00	139.00	-6	2,835	-0.21%
2021/08/13	2	137.25	1	137.50	137.50	1	2,822	0.04%
2021/08/12	5	141.40	1	140.00	140.00	4	2,819	0.14%
2021/08/11	10	142.70	3.2	141.00	140.50	6.8	2,988	0.23%
2021/08/10	1	155.00	2	151.51	150.50	-1	3,127	-0.03%
2021/08/09	6.2	161.36	30	159.47	157.50	-23.8	3,156	-0.75%
2021/08/06	22.1	167.55	17	169.76	157.00	5.1	3,277	0.16%
2021/08/05	3	160.17	4	161.26	161.50	-1	3,235	-0.03%
2021/08/04	2	158.50	6	160.75	158.00	-4	3,319	-0.12%
2021/08/03	7	161.43	2	163.01	163.00	5	3,431	0.15%
2021/08/02	68	159.07	17.1	158.95	160.00	50.9	3,502	1.45%
2021/07/30	12	145.83	77	152.64	153.00	-65	3,514	-1.85%
2021/07/29	6	143.08	5	145.60	146.00	1	3,574	0.03%
2021/07/28	20	142.25	23.1	141.01	141.00	-3.1	3,635	-0.09%
2021/07/27	58	156.65	60	161.88	140.50	-2	3,679	-0.05%
2021/07/26	11	152.77	25	147.74	156.00	-14	3,560	-0.39%
2021/07/23	6	143.75	1	142.50	142.00	5	3,613	0.14%
2021/07/22	23	144.13	1	144.00	139.00	22	3,726	0.59%
2021/07/21	3.1	138.98	6	139.83	137.50	-2.9	3,798	-0.08%
2021/07/20	7	145.86	6	146.08	143.50	1	3,875	0.03%
2021/07/19	19	146.18	2	144.00	144.50	17	3,955	0.43%
2021/07/16	5	139.30	3	139.33	139.00	2	3,939	0.05%
2021/07/15	5	139.10	8	139.06	141.00	-3	3,939	-0.08%
2021/07/14	2	136.50	12	137.33	135.50	-10	3,935	-0.25%
2021/07/13	14	145.11	16	143.63	140.00	-2	3,923	-0.05%
2021/07/12	2	146.00	10	145.50	145.00	-8	3,909	-0.20%
2021/07/09	29	147.50	5.2	146.50	147.00	23.8	3,898	0.61%
2021/07/08	7	150.29	18	151.03	149.00	-11	3,900	-0.28%
2021/07/07	1	147.00	2.1	148.91	150.50	-1.1	3,900	-0.03%
2021/07/06	7.4	153.35	8.1	150.62	151.00	-0.7	3,899	-0.02%
2021/07/05	0	151.50	8.1	150.93	152.50	-8.1	3,868	-0.21%
2021/07/02	4	140.00	4.1	139.51	139.00	-0.1	3,978	0.00%
2021/07/01	10	141.90	3	143.67	140.50	7	4,044	0.17%
2021/06/30	19	145.53	1	143.00	143.00	18	4,033	0.45%
2021/06/29	14	148.53	18	146.81	142.50	-4	4,150	-0.10%
2021/06/28	14	147.39	28	147.73	148.00	-14	4,156	-0.34%
2021/06/25	7	156.64	6	153.84	151.50	1	4,127	0.02%
2021/06/24	10	147.95	5.2	152.00	154.50	4.8	4,081	0.12%
2021/06/23	15.1	143.37	3.7	143.02	143.00	11.4	4,030	0.28%
2021/06/22	40.1	148.15	18.1	147.75	143.50	22	3,985	0.55%
2021/06/21	12.1	155.93	17	160.76	153.50	-4.9	3,922	-0.13%
2021/06/18	6	168.75	6	171.33	166.50	0	3,849	0.00%
2021/06/17	2	168.75	16	165.56	168.50	-14	3,827	-0.37%
2021/06/16	8	169.32	6	170.33	165.50	2	3,819	0.05%
2021/06/15	3	172.67	6	173.58	174.00	-3	3,782	-0.08%
2021/06/11	35	170.42	16	173.00	166.50	19	3,760	0.51%
2021/06/10	36.1	186.94	34.2	185.32	181.00	1.9	3,775	0.05%
2021/06/09	13	177.35	16.1	175.54	178.00	-3.1	3,777	-0.08%
2021/06/08	17	175.18	14.1	175.01	176.50	2.9	3,731	0.08%
2021/06/07	0	0.00	3	153.17	160.50	-3	3,699	-0.08%
2021/06/04	3	165.33	3	163.00	161.50	0	3,678	0.00%
2021/06/03	8	175.81	3	173.17	173.50	5	3,655	0.14%
2021/06/02	0	0.00	1	174.50	174.00	-1	3,599	-0.03%
2021/06/01	6.1	164.66	0.1	173.50	174.00	6	3,600	0.17%
2021/05/27	0	0.00	6	153.25	152.00	-6	3,638	-0.16%
2021/05/26	0.2	151.49	0	0.00	155.00	0.2	3,660	0.01%
2021/05/25	1	146.00	0	0.00	151.00	1	3,792	0.03%
2021/05/24	8	139.31	0	0.00	142.00	8	3,930	0.20%
2021/05/21	25	140.12	3	142.00	143.00	22	4,091	0.54%
2021/05/20	0	0.00	6	133.92	133.00	-6	4,122	-0.15%
2021/05/19	14	143.93	38.2	139.74	138.00	-24.2	4,252	-0.57%
2021/05/18	13.2	145.71	13	145.65	145.00	0.2	4,083	0.00%
2021/05/17	6	143.50	13	141.35	139.00	-7	3,894	-0.18%
2021/05/14	25	167.24	49	169.07	154.00	-24	3,862	-0.62%
2021/05/13	25.1	175.71	13	175.42	171.00	12.1	3,723	0.32%
2021/05/12	30.3	195.92	11	201.41	190.00	19.3	3,718	0.52%
2021/05/11	31.3	222.11	28.6	216.55	211.00	2.7	3,819	0.07%
2021/05/10	2	226.75	16	233.13	234.00	-14	3,787	-0.37%
2021/05/07	2.3	199.12	9.1	203.83	213.00	-6.8	3,813	-0.18%
2021/05/06	15	203.40	15	197.10	194.00	0	3,752	0.00%
2021/05/05	20	202.25	11.1	197.15	197.50	8.9	3,695	0.24%
2021/05/04	9	196.28	9	195.44	188.50	0	3,727	0.00%
2021/05/03	18	219.11	22	211.91	207.00	-4	3,692	-0.11%
2021/04/29	30	224.20	36.3	223.00	211.00	-6.3	3,725	-0.17%
2021/04/28	15.1	229.51	13	229.08	222.00	2.1	3,678	0.06%
2021/04/27	7.5	225.55	3.2	226.36	217.00	4.3	3,643	0.12%
2021/04/26	2	209.25	5	212.10	220.00	-3	3,606	-0.08%
2021/04/23	6.1	192.21	15	199.63	200.00	-8.9	3,581	-0.25%
2021/04/22	6	191.83	5.1	185.59	182.00	0.9	3,495	0.03%
2021/04/21	0	0.00	12	201.58	202.00	-12	3,492	-0.34%
2021/04/20	10	207.85	1	203.00	210.00	9	3,494	0.26%
2021/04/19	3.1	219.02	0.2	219.00	219.00	3	3,495	0.08%
2021/04/16	5	239.80	9	235.11	243.00	-4	3,492	-0.11%
2021/04/15	1	219.50	1	216.00	225.00	0	3,499	0.00%
2021/04/14	2	211.50	3.3	209.92	215.50	-1.3	3,533	-0.04%
2021/04/13	3	219.33	6.1	224.22	214.00	-3.1	3,544	-0.09%
2021/04/12	1	220.00	15	220.00	220.00	-14	3,560	-0.39%
2021/04/09	2.1	193.16	12	187.00	200.00	-9.9	3,557	-0.28%
2021/04/08	69.3	204.16	38.1	199.48	197.00	31.2	3,714	0.84%
2021/04/07	14.2	199.55	33	198.61	202.00	-18.8	3,660	-0.51%
2021/04/06	2.1	184.00	2	184.00	184.00	0.1	3,768	0.00%
2021/04/01	48	162.52	74	163.82	167.50	-26	3,979	-0.65%
2021/03/31	46	152.17	22	147.50	152.50	24	4,130	0.58%
2021/03/30	0	0.00	1	139.00	139.00	-1	4,108	-0.02%
2021/03/29	1	134.50	2	133.50	136.00	-1	4,121	-0.02%
2021/03/26	0	0.00	3	131.00	131.00	-3	4,117	-0.07%
2021/03/24	10	130.00	0	127.50	128.00	10	4,153	0.24%
2021/03/23	0	0.00	7	126.00	126.00	-7	4,172	-0.17%
2021/03/22	2	131.25	5	132.00	132.50	-3	4,174	-0.07%
2021/03/19	48	127.22	0	126.00	128.00	48	4,174	1.15%
2021/03/17	3	125.00	43	123.72	122.00	-40	4,207	-0.95%
2021/03/16	12	126.17	13	123.35	124.50	-1	4,558	-0.02%
2021/03/15	8.2	138.17	16	139.96	133.50	-7.8	4,822	-0.16%
2021/03/12	11	133.82	7.3	134.29	134.00	3.7	4,812	0.08%
2021/03/11	0	124.09	10.1	125.66	129.50	-10.1	4,858	-0.21%
2021/03/10	4	120.75	11	124.05	122.00	-7	5,010	-0.14%
2021/03/09	3	121.67	5	121.50	122.00	-2	5,006	-0.04%
2021/03/08	2	117.25	4	121.50	117.00	-2	4,999	-0.04%
2021/03/05	1	116.00	5	116.40	117.00	-4	4,994	-0.08%
2021/03/04	16.3	122.51	10	124.00	120.50	6.3	4,996	0.13%
2021/03/03	0	0.00	2	115.00	118.50	-2	4,981	-0.04%
2021/03/02	0	0.00	2	118.25	114.50	-2	4,986	-0.04%
2021/02/26	3	116.67	2	116.50	116.50	1	5,001	0.02%
2021/02/25	18.1	123.15	15.1	123.02	121.00	3	5,001	0.06%
2021/02/24	27	114.18	52.1	108.52	115.00	-25.1	4,884	-0.51%
2021/02/23	38.1	117.48	26.1	115.90	112.50	12	4,811	0.25%
2021/02/22	5	123.80	8.1	123.76	124.50	-3.1	4,793	-0.06%
2021/02/19	16	112.19	26	111.33	113.50	-10	4,858	-0.21%
2021/02/18	1	103.50	8	103.50	103.50	-7	4,837	-0.14%
2021/02/17	4	94.20	2	94.20	94.20	2	4,966	0.04%
2021/02/05	21	83.82	29	84.43	85.70	-8	5,089	-0.16%
2021/02/04	13	86.08	22	84.77	85.60	-9	5,255	-0.17%
2021/02/03	58	85.99	56	86.50	84.40	2	5,638	0.04%
2021/02/02	34	83.73	21	84.72	82.40	13	5,957	0.22%
2021/02/01	41	94.52	8	94.13	91.40	33	5,780	0.57%
2021/01/29	27	96.90	29	98.18	101.50	-2	5,736	-0.03%
2021/01/28	4	92.90	2.1	94.41	92.60	1.9	5,621	0.03%
2021/01/27	10	97.05	16	96.42	96.50	-6	5,619	-0.11%
2021/01/26	46	98.68	35	97.81	97.80	11	5,605	0.20%
2021/01/25	7	95.40	20.1	97.19	98.20	-13.1	5,504	-0.24%
2021/01/22	29	89.82	45	89.95	89.30	-16	5,502	-0.29%
2021/01/21	26	98.33	12.2	97.99	98.00	13.8	5,498	0.25%
2021/01/20	12.2	99.21	10	101.44	97.20	2.2	5,535	0.04%
2021/01/19	4	109.38	4	111.25	108.00	0	5,462	0.00%
2021/01/18	5	115.40	2	120.75	112.50	3	5,457	0.05%
2021/01/15	1	123.00	40	122.50	125.00	-39	5,450	-0.72%
2021/01/14	20	119.00	2	119.00	119.00	18	5,627	0.32%
2021/01/13	21	111.62	6	107.33	108.50	15	5,682	0.26%
2021/01/12	0	0.00	9	110.00	108.00	-9	5,678	-0.16%
2021/01/08	15	124.00	3	123.50	121.00	12	5,670	0.21%
2021/01/07	3	109.67	37	107.12	117.50	-34	5,660	-0.60%
2021/01/06	13	117.77	7	111.86	111.50	6	5,630	0.11%
2021/01/05	20	133.33	14	125.86	123.50	6	5,659	0.11%
2021/01/04	3	137.00	29	141.00	137.00	-26	5,640	-0.46%
2020/12/31	76	139.37	77	140.84	135.00	-1	5,629	-0.02%
2020/12/30	40	142.70	21.1	144.42	142.00	18.9	5,459	0.35%
2020/12/29	68.1	141.67	59.3	145.45	142.50	8.8	5,358	0.16%
2020/12/28	81.1	139.55	101.2	140.83	144.00	-20.1	5,167	-0.39%	大賣/
2020/12/25	95	138.21	75.1	139.14	131.00	20	4,941	0.40%
2020/12/24	6	133.33	4	133.49	135.50	2	4,656	0.04%
2020/12/23	0	0.00	7	131.43	132.00	-7	4,643	-0.15%
2020/12/22	4	125.00	0	126.00	120.00	4	4,634	0.09%
2020/12/21	1	122.00	0	0.00	120.50	1	4,633	0.02%
2020/12/18	3	131.70	14	134.29	125.00	-11	4,630	-0.24%
2020/12/17	3	127.00	4	127.50	127.50	-1	4,610	-0.02%
2020/12/15	0	0.00	5	121.50	112.00	-5	4,606	-0.11%
2020/12/14	0	119.07	2	119.50	119.50	-2	4,600	-0.04%
2020/12/11	0	0.00	1	113.07	109.00	-1	4,587	-0.02%
2020/12/10	111.6	118.32	73.3	118.78	116.50	38.3	4,571	0.84%	大買/
2020/12/09	120.2	133.26	80.1	133.15	121.50	40.1	4,192	0.96%	大買/
2020/12/08	16.1	130.00	22.1	132.06	134.50	-6	3,903	-0.15%
2020/12/07	37	119.93	40.1	121.51	122.50	-3	3,833	-0.08%
2020/12/04	253	111.22	259.1	111.39	111.50	-6	3,828	-0.16%	大買/大賣/
2020/12/03	2	101.50	29	99.93	101.50	-27	3,775	-0.72%
2020/12/02	6	97.80	2	98.70	97.10	4	3,860	0.10%
2020/12/01	11	102.59	0.2	101.00	101.50	10.8	3,923	0.28%
2020/11/30	2	98.00	6	99.45	101.00	-4	4,060	-0.10%
2020/11/27	18	91.96	20	94.37	95.00	-2	4,199	-0.05%
2020/11/26	3	96.50	9	99.50	99.00	-6	4,198	-0.14%
2020/11/25	15.2	98.45	3.1	99.95	96.50	12.1	4,204	0.29%
2020/11/24	13	96.66	8	95.50	95.50	5	4,190	0.12%
2020/11/23	9.1	95.66	9	97.60	98.50	0.1	4,180	0.00%
2020/11/20	48	95.46	15.2	95.57	94.00	32.9	4,171	0.79%
2020/11/19	64.3	104.32	58.2	104.86	104.00	6	4,109	0.15%
2020/11/18	1	92.87	3.1	95.24	97.50	-2.1	3,982	-0.05%
2020/11/17	32	92.56	21.1	90.78	88.70	11	3,889	0.28%
2020/11/16	37.1	85.42	19.2	85.89	89.90	17.9	3,808	0.47%
2020/11/13	27.3	81.44	69.4	81.00	82.00	-42.1	3,754	-1.12%
2020/11/12	45	75.12	32.1	74.59	74.60	12.9	3,670	0.35%
2020/11/11	92.1	73.96	65.6	73.73	75.70	26.5	3,475	0.76%
2020/11/10	74	71.09	146	70.72	73.30	-72	3,045	-2.36%	大賣/
2020/11/09	1	66.70	5	66.70	66.70	-4	2,636	-0.15%
2020/11/06	8	59.29	31	60.20	60.70	-23	2,612	-0.88%
2020/11/05	3	55.53	13	55.72	55.20	-10	2,569	-0.39%
2020/11/04	5	54.94	2	54.75	54.30	3	2,553	0.12%
2020/11/02	0	0.00	1.2	55.12	54.70	-1.2	2,564	-0.05%
2020/10/30	0	0.00	13	56.88	56.20	-13	2,562	-0.51%
2020/10/29	19.1	56.38	29	55.66	57.20	-9.9	2,556	-0.39%
2020/10/28	13.1	55.75	8	55.96	55.00	5.1	2,477	0.21%
2020/10/27	6	54.37	6	53.97	53.80	0	2,394	0.00%
2020/10/26	3	55.73	15	55.73	53.70	-12	2,431	-0.49%
2020/10/23	12	54.53	10	54.09	55.40	2	2,610	0.08%
2020/10/22	27	54.15	25	54.75	54.50	2	2,666	0.07%
2020/10/21	6	52.27	2	52.50	51.90	4	2,497	0.16%
2020/10/15	15	50.90	15	50.71	50.60	0	2,425	0.00%
2020/10/14	15	50.70	20	50.92	50.80	-5	2,424	-0.21%
2020/10/13	6	51.88	4	52.08	51.20	2	2,422	0.08%
2020/10/12	0	0.00	16	51.93	50.50	-16	2,364	-0.68%
2020/10/08	10	50.90	0	0.00	50.90	10	2,357	0.42%
2020/10/07	5	50.58	0	0.00	51.00	5	2,361	0.21%
2020/10/06	2	51.00	2	51.40	50.90	0	2,371	0.00%
2020/10/05	0	0.00	15	50.32	50.60	-15	2,382	-0.63%
2020/09/29	0	0.00	1	50.20	49.60	-1	2,413	-0.04%
2020/09/28	0	0.00	1	49.10	49.45	-1	2,460	-0.04%
2020/09/25	1	49.60	0	0.00	49.00	1	2,464	0.04%
2020/09/24	6	50.47	5	50.09	50.00	1	2,453	0.04%
2020/09/23	0	0.00	1	50.60	50.60	-1	2,451	-0.04%
2020/09/22	5	50.70	35	50.94	51.90	-30	2,451	-1.22%
2020/09/21	1	51.00	8	51.03	50.90	-7	2,444	-0.29%
2020/09/18	1	51.90	0	0.00	51.80	1	2,438	0.04%
2020/09/17	1	52.30	13	52.67	52.30	-12	2,433	-0.49%
2020/09/16	1	52.20	20	52.60	52.20	-19	2,436	-0.78%
2020/09/15	3	52.97	2	52.00	52.20	1	2,428	0.04%
2020/09/14	0	0.00	6	52.63	52.60	-6	2,426	-0.25%
2020/09/11	51	52.53	160	54.30	52.10	-109	2,415	-4.51%	大賣/鉅額交易
2020/09/10	6	57.58	33	56.80	57.10	-27	2,340	-1.15%
2020/09/09	11	57.52	6	58.27	57.00	5	2,314	0.22%
2020/09/08	51	57.68	26.1	57.70	58.60	24.9	2,237	1.11%
2020/09/07	96	56.22	38	53.08	55.00	58	2,111	2.75%
2020/09/04	51	50.90	13	50.49	52.10	38	2,083	1.82%
2020/09/03	107	55.27	33	55.13	54.20	74	2,030	3.65%	大買/
2020/09/02	84	53.99	32	53.81	55.30	52	1,891	2.75%
2020/09/01	9	50.26	0	0.00	50.30	9	1,757	0.51%
2020/08/31	3	50.50	2	50.00	50.00	1	1,775	0.06%
2020/08/28	3	50.17	4	49.44	49.15	-1	1,766	-0.06%
2020/08/27	1	49.35	5	48.70	49.20	-4	1,775	-0.23%
2020/08/26	5	48.60	4	48.93	48.75	1	1,880	0.05%
2020/08/25	2	49.05	3	49.40	49.30	-1	1,881	-0.05%
2020/08/24	8	47.58	2	47.78	48.50	6	1,950	0.31%
2020/08/21	11	45.85	1	46.40	46.50	10	1,931	0.52%
2020/08/20	4	46.34	12	47.38	46.20	-8	1,922	-0.42%
2020/08/19	11	50.80	6	51.42	49.60	5	1,892	0.26%
2020/08/18	13	49.86	3	49.30	49.20	10	1,813	0.55%
2020/08/17	3	47.92	4	48.18	48.10	-1	1,771	-0.06%
2020/08/13	4	46.40	2	46.15	46.15	2	1,741	0.11%
2020/08/12	4	45.73	0	0.00	45.70	4	1,734	0.23%
2020/08/11	5	47.66	3	46.15	46.25	2	1,723	0.12%
2020/08/10	4	47.40	2	47.65	47.65	2	1,722	0.12%
2020/08/07	17	48.32	11	47.90	47.90	6	1,763	0.34%
2020/08/06	8	49.84	13	49.27	49.10	-5	1,800	-0.28%
2020/08/05	23	49.09	0	0.00	48.80	23	1,785	1.29%
2020/08/04	23	49.47	8	49.54	48.85	15	1,804	0.83%
2020/08/03	2	54.00	2	53.10	53.00	0	1,802	0.00%
2020/07/31	3	53.27	4	54.03	54.10	-1	1,787	-0.06%
2020/07/30	31	53.63	24	53.04	53.10	7	1,772	0.40%
2020/07/29	69	54.41	80	54.52	53.80	-11	1,784	-0.62%
2020/07/28	548	51.62	522	51.72	51.80	26	1,620	1.60%	大買/大賣/
2020/07/27	9	47.67	8.5	46.73	47.15	0.5	1,537	0.03%
2020/07/24	1	46.60	1	46.10	45.20	0	1,543	0.00%
2020/07/22	1	45.80	1	46.50	46.35	0	1,557	0.00%
2020/07/21	0	0.00	1	45.00	45.50	-1	1,559	-0.06%
2020/07/13	0	0.00	1	48.80	48.75	-1	1,587	-0.06%
2020/07/10	2	47.90	3	48.57	48.60	-1	1,592	-0.06%
2020/07/09	0	0.00	3	50.20	49.60	-3	1,584	-0.19%
2020/07/08	2	50.80	0	0.00	50.70	2	1,600	0.12%
2020/07/07	3	50.40	2	51.30	51.60	1	1,581	0.06%
2020/07/03	0	0.00	0.1	48.85	48.85	-0.1	1,524	-0.01%
2020/07/01	0	0.00	6	49.07	49.35	-6	1,510	-0.40%
2020/06/29	0	0.00	0.2	48.30	48.30	-0.2	1,493	-0.01%
2020/06/24	1	48.90	1	48.85	48.55	0	1,482	0.00%
2020/06/22	2	49.48	0	0.00	48.90	2	1,467	0.14%
2020/06/18	2	50.00	0	0.00	50.40	2	1,456	0.14%
2020/06/16	1	51.40	2	50.95	51.70	-1	1,442	-0.07%
2020/06/12	12	49.86	12	50.56	50.30	0	1,424	0.00%
2020/06/11	13	52.89	30	53.75	51.40	-17	1,420	-1.20%
2020/06/10	23	51.30	0	0.00	51.50	23	1,362	1.69%
2020/06/09	0	0.00	1	51.40	51.30	-1	1,347	-0.07%
2020/06/08	1	51.50	0	0.00	51.10	1	1,349	0.07%
2020/06/05	3	52.33	7	52.97	52.20	-4	1,332	-0.30%
2020/06/04	0	0.00	10	52.10	51.70	-10	1,300	-0.77%
2020/06/03	12	51.18	30	51.02	51.90	-18	1,291	-1.39%
2020/06/02	45	53.22	18	54.39	52.00	27	1,268	2.13%
2020/06/01	0	0.00	41	50.02	50.00	-41	1,152	-3.56%
2020/05/29	61	51.71	24	51.28	50.70	37	1,145	3.23%
2020/05/27	2	48.90	0	0.00	48.55	2	1,061	0.19%
2020/05/21	0	0.00	3	50.20	50.20	-3	1,093	-0.27%
2020/05/20	0	0.00	2	49.78	49.55	-2	1,092	-0.18%
2020/05/18	2	51.60	0	0.00	50.60	2	1,091	0.18%
2020/05/15	4	51.00	33	52.55	50.90	-29	1,106	-2.62%
2020/05/14	7	53.33	9	53.62	53.70	-2	1,094	-0.18%
2020/05/13	19	52.63	16	52.07	51.20	3	1,090	0.28%
2020/05/12	2	51.15	9	51.32	50.30	-7	1,045	-0.67%
2020/05/11	13	51.63	0	0.00	52.60	13	1,067	1.22%
2020/05/08	7	49.91	12	51.61	52.80	-5	1,125	-0.44%
2020/05/06	1	48.50	0	0.00	48.90	1	1,042	0.10%
2020/05/05	12	51.13	5	50.38	49.25	7	1,027	0.68%
2020/05/04	25	49.20	26	49.57	50.00	-1	955	-0.10%
2020/04/30	5	45.54	13	45.31	45.50	-8	879	-0.91%
2020/04/29	2	44.35	3	43.70	43.80	-1	853	-0.12%
2020/04/28	0	0.00	1	42.45	41.80	-1	829	-0.12%
2020/04/27	1	42.20	8	41.76	41.90	-7	834	-0.84%
2020/04/22	0	0.00	7	39.09	40.00	-7	811	-0.86%
2020/04/21	0	0.00	6	39.67	39.75	-6	816	-0.74%
2020/04/20	1	39.65	0	0.00	40.25	1	810	0.12%
2020/04/17	0	0.00	2	44.00	41.55	-2	797	-0.25%
2020/04/16	3	43.42	0	0.00	42.80	3	808	0.37%
2020/04/15	4	44.64	7	44.06	43.85	-3	811	-0.37%
2020/04/14	1	43.10	3.1	43.21	43.30	-2.1	835	-0.25%
2020/04/13	5.1	43.79	4	43.83	44.00	1.1	900	0.12%
2020/04/09	0	0.00	0.1	38.70	38.70	-0.1	880	-0.01%
2020/04/07	0	0.00	4	34.55	34.00	-4	920	-0.43%
2020/03/27	2	31.23	0	0.00	31.80	2	929	0.22%
2020/03/23	1	28.45	0	0.00	28.45	1	947	0.11%
2020/03/20	0	0.00	1	31.65	31.60	-1	946	-0.11%
2020/03/18	0	0.00	1.1	34.88	34.20	-1.1	943	-0.12%
2020/03/17	1	34.85	14	34.90	34.85	-13	938	-1.39%
2020/03/16	0	0.00	2	38.75	38.70	-2	925	-0.22%
2020/03/12	5	47.32	6	47.76	47.30	-1	912	-0.11%
2020/03/10	5	53.00	0	0.00	53.80	5	898	0.56%
2020/03/09	1	53.50	1	53.90	54.00	0	894	0.00%
2020/03/06	0	0.00	1.2	57.92	57.20	-1.2	889	-0.13%
2020/03/05	1	56.90	0.5	57.00	57.00	0.5	887	0.06%
2020/03/04	2	56.40	0	0.00	56.50	2	885	0.23%
2020/03/03	4	58.48	5	58.64	58.00	-1	878	-0.11%
2020/02/27	14	60.23	1	61.10	59.00	13	873	1.49%
2020/02/26	25	64.18	26	64.35	62.80	-1	858	-0.12%
2020/02/24	2	61.60	5	61.68	62.20	-3	818	-0.37%
2020/02/21	2	62.90	2	61.80	61.80	0	816	0.00%
2020/02/19	3	64.10	16	63.32	63.50	-13	820	-1.59%
2020/02/18	4	65.15	1	64.60	63.50	3	817	0.37%
2020/02/17	1	63.70	0	0.00	64.60	1	805	0.12%
2020/02/14	5	64.66	10	65.11	64.60	-5	799	-0.63%
2020/02/13	7	62.54	5	62.79	63.40	2	747	0.26%
2020/02/12	21	63.33	13	64.29	63.70	8	754	1.06%
2020/02/11	18	62.46	25	62.72	63.00	-7	710	-0.98%
2020/02/10	2	57.00	5	59.00	59.50	-3	611	-0.49%
2020/02/07	2	54.60	0	0.00	54.10	2	592	0.34%
2020/02/06	1	55.00	0	0.00	55.30	1	598	0.17%
2020/02/04	1	51.50	1	51.30	51.90	0	598	0.00%
2020/02/03	2	52.00	6	50.93	50.30	-4	615	-0.65%
2020/01/30	2	58.30	1	59.20	56.80	1	798	0.13%
2020/01/20	4	63.08	0	0.00	63.10	4	871	0.46%
2020/01/15	14	64.93	16	64.93	64.00	-2	879	-0.23%
2020/01/14	3	63.07	0	0.00	63.20	3	878	0.34%
2020/01/10	7	63.10	9	63.20	62.60	-2	881	-0.23%
2020/01/09	3	67.10	0	0.00	65.40	3	861	0.35%
2020/01/08	6	67.15	9	68.32	66.60	-3	858	-0.35%
2020/01/07	11	68.06	10	68.08	67.00	1	834	0.12%
2020/01/06	4	66.08	1	64.80	65.70	3	800	0.37%
2020/01/03	1	65.40	11	66.33	65.40	-10	826	-1.21%
2020/01/02	3	68.17	3	68.30	66.80	0	843	0.00%
2019/12/30	0	0.00	1	64.60	64.20	-1	849	-0.12%
2019/12/26	1	63.90	3	63.93	64.00	-2	890	-0.22%
2019/12/23	6	65.52	3	65.57	65.20	3	953	0.31%
2019/12/20	2	64.80	2	65.00	64.80	0	954	0.00%
2019/12/19	6	64.50	2	64.20	64.40	4	953	0.42%
2019/12/18	0	0.00	1	63.10	62.80	-1	946	-0.11%
2019/12/17	1	63.10	2	63.10	62.80	-1	949	-0.11%
2019/12/16	0	0.00	3	63.00	63.00	-3	959	-0.31%
2019/12/13	0	0.00	1	62.40	62.10	-1	960	-0.10%
2019/12/11	6	63.93	1	64.10	63.50	5	958	0.52%
2019/12/10	2	64.00	0	0.00	63.70	2	960	0.21%
2019/12/09	0	0.00	1	64.90	64.70	-1	966	-0.10%
2019/12/05	0	0.00	4	63.60	63.60	-4	966	-0.41%
2019/12/04	0	0.00	1	63.60	63.60	-1	969	-0.10%
2019/12/03	0	0.00	1	63.80	63.40	-1	970	-0.10%
2019/12/02	0	0.00	1	62.70	62.50	-1	973	-0.10%
2019/11/29	0	0.00	3	64.00	63.80	-3	992	-0.30%
2019/11/26	1	63.90	0	0.00	63.90	1	1,005	0.10%
2019/11/25	0	0.00	0.3	63.50	63.70	-0.3	1,012	-0.03%
2019/11/21	5	64.32	0	0.00	64.40	5	1,052	0.48%
2019/11/18	0	0.00	53	66.37	66.20	-53	1,065	-4.97%
2019/11/15	4	65.00	35	65.27	65.00	-31	1,068	-2.90%
2019/11/14	40	65.96	0	0.00	65.30	40	1,071	3.73%
2019/11/13	6	66.70	1	66.70	66.60	5	1,080	0.46%
2019/11/12	5	67.00	5	67.50	67.50	0	1,112	0.00%
2019/11/11	49	67.79	5.1	68.74	66.90	43.9	1,137	3.86%
2019/11/07	0	0.00	4	66.30	66.30	-4	1,160	-0.34%
2019/11/06	3	68.50	1	67.20	67.20	2	1,167	0.17%
2019/11/05	1	68.10	0	0.00	67.80	1	1,178	0.08%
2019/11/04	2	68.50	1	68.30	68.20	1	1,225	0.08%
2019/11/01	1	68.80	1	68.20	69.00	0	1,247	0.00%
2019/10/31	5	70.00	4	70.53	68.50	1	1,288	0.08%
2019/10/30	1	69.20	13	68.98	69.10	-12	1,300	-0.92%
2019/10/29	37	73.40	23	73.41	70.00	14	1,285	1.09%
2019/10/28	6	70.47	19	71.08	72.20	-13	1,133	-1.15%
2019/10/25	1	66.00	0	0.00	65.70	1	1,084	0.09%
2019/10/21	0	0.00	0.2	66.00	66.00	-0.2	1,074	-0.02%
2019/10/18	1	66.00	3	66.37	66.00	-2	1,074	-0.19%
2019/10/17	3	66.80	0	0.00	65.90	3	1,069	0.28%
2019/10/16	6	66.32	0	0.00	65.90	6	1,067	0.56%
2019/10/15	2.1	67.03	2	66.65	65.50	0.1	1,062	0.01%
2019/10/14	2	68.75	3	67.70	67.20	-1	1,047	-0.10%
2019/10/09	4	68.88	0.3	69.00	69.00	3.7	1,017	0.36%
2019/10/08	1	67.80	3	67.60	67.90	-2	1,096	-0.18%
2019/10/07	2	66.00	7	66.00	66.90	-5	1,262	-0.40%
2019/10/04	6	65.17	6	64.30	65.40	0	1,370	0.00%
2019/10/03	12	64.27	12	64.15	64.60	0	1,407	0.00%
2019/10/02	8	62.91	2	62.35	62.40	6	1,459	0.41%
2019/10/01	3	59.63	5	60.12	61.80	-2	1,450	-0.14%
2019/09/27	3	59.87	5	60.42	60.60	-2	1,441	-0.14%
2019/09/26	0	0.00	5	63.68	63.50	-5	1,411	-0.35%
2019/09/25	0	0.00	1	66.60	66.70	-1	1,401	-0.07%
2019/09/24	0	0.00	1	67.90	68.20	-1	1,400	-0.07%
2019/09/23	0	0.00	1	68.10	68.00	-1	1,403	-0.07%
2019/09/19	2	68.75	1	67.80	67.60	1	1,410	0.07%
2019/09/17	0	0.00	16	66.80	67.10	-16	1,428	-1.12%
2019/09/16	0	0.00	14	67.60	67.60	-14	1,614	-0.87%
2019/09/11	2	67.75	0	0.00	67.40	2	1,764	0.11%
2019/09/10	0	0.00	21	67.57	68.40	-21	1,956	-1.07%
2019/09/09	1	69.50	1	70.00	69.40	0	1,997	0.00%
2019/09/04	0	0.00	1	70.00	69.00	-1	2,032	-0.05%
2019/09/03	4	69.60	3	69.80	69.20	1	2,036	0.05%
2019/08/30	1	68.10	0	0.00	67.40	1	2,030	0.05%
2019/08/28	1	68.20	0	0.00	68.00	1	2,056	0.05%
2019/08/27	1	69.20	0	0.00	68.90	1	2,055	0.05%
2019/08/26	2	70.15	6	69.32	69.10	-4	2,053	-0.19%
2019/08/22	0	0.00	21.1	68.55	68.10	-21.1	2,051	-1.03%
2019/08/21	1	69.60	0	0.00	69.70	1	2,083	0.05%
2019/08/20	3	70.30	7	69.76	69.60	-4	2,090	-0.19%
2019/08/19	0	0.00	14	68.61	68.70	-14	2,082	-0.67%
2019/08/16	17	68.41	1	68.20	68.20	16	2,081	0.77%
2019/08/15	20	67.63	9	67.51	67.30	11	2,073	0.53%
2019/08/14	11	76.65	16	73.63	71.40	-5	2,048	-0.24%
2019/08/13	3	77.97	2	76.45	76.10	1	2,052	0.05%
2019/08/12	1	77.10	2	78.20	77.60	-1	2,085	-0.05%
2019/08/08	4	76.93	6	76.82	76.30	-2	2,124	-0.09%
2019/08/07	1	77.10	1	77.50	76.30	0	2,215	0.00%
2019/08/06	5	78.70	3	79.37	76.90	2	2,353	0.08%
2019/08/05	0	0.00	3	77.13	78.10	-3	2,387	-0.13%
2019/08/02	19	77.75	16	79.73	76.00	3	2,383	0.13%
2019/08/01	8	78.63	7	78.63	78.10	1	2,371	0.04%
2019/07/31	2	77.40	0	0.00	76.90	2	2,344	0.09%
2019/07/30	30	76.07	38	78.75	76.80	-8	2,352	-0.34%
2019/07/29	2	81.70	5	82.20	79.70	-3	2,370	-0.13%
2019/07/26	0	0.00	10	81.50	81.40	-10	2,355	-0.42%
2019/07/25	90	81.51	9	81.44	81.80	81	2,355	3.44%
2019/07/24	2	78.00	1	78.70	78.00	1	2,361	0.04%
2019/07/23	0	0.00	21	78.05	77.60	-21	2,371	-0.89%
2019/07/22	0	0.00	4	78.30	78.00	-4	2,385	-0.17%
2019/07/19	1	77.00	1	77.00	77.00	0	2,396	0.00%
2019/07/17	0	0.00	17	74.48	75.00	-17	2,483	-0.68%
2019/07/15	0	0.00	1	76.70	75.70	-1	2,519	-0.04%
2019/07/12	70	81.55	55	81.02	80.20	15	2,520	0.60%
2019/07/11	126	87.56	154	86.01	85.00	-28	2,417	-1.16%	大買/大賣/
2019/07/10	73	83.88	74	84.49	87.40	-1	2,238	-0.04%
2019/07/09	63	80.89	15	82.28	79.50	48	2,132	2.25%
2019/07/08	43	80.86	33	82.45	81.70	10	2,117	0.47%
2019/07/05	5	76.34	10	77.23	77.90	-5	2,078	-0.24%
2019/07/04	13	77.86	0	0.00	77.90	13	2,170	0.60%
2019/07/03	0	0.00	15	79.82	79.90	-15	2,239	-0.67%
2019/07/02	0	0.00	56	78.41	78.50	-56	2,470	-2.27%
2019/07/01	6	77.10	1	77.00	76.90	5	2,645	0.19%
2019/06/28	2	77.00	0	0.00	77.80	2	2,720	0.07%
2019/06/26	1	80.00	1	80.00	81.10	0	2,769	0.00%
2019/06/25	10	81.50	5	80.10	76.10	5	2,892	0.17%
2019/06/24	32	80.69	7	80.00	80.50	25	2,897	0.86%
2019/06/21	30	82.03	38	81.41	79.50	-8	2,915	-0.27%
2019/06/20	11	78.25	10	78.30	78.00	1	2,763	0.04%
2019/06/19	42	76.35	44	76.00	76.00	-2	2,715	-0.07%
2019/06/18	30	77.69	44	77.28	76.00	-14	2,719	-0.51%
2019/06/17	13	72.68	8	73.26	72.90	5	2,678	0.19%
2019/06/14	3	70.07	2	69.70	69.70	1	2,680	0.04%
2019/06/13	5	71.32	4	70.98	70.40	1	2,680	0.04%
2019/06/12	2	69.15	2	69.30	68.90	0	2,656	0.00%
2019/06/11	1	68.50	0	0.00	68.60	1	2,663	0.04%
2019/06/10	1	67.40	2	66.90	68.50	-1	2,661	-0.04%
2019/06/06	1	68.00	4	68.20	68.00	-3	2,661	-0.11%
2019/06/05	4	68.70	4	69.15	69.30	0	2,673	0.00%
2019/06/04	3	70.17	1	69.60	69.10	2	2,677	0.07%
2019/06/03	3	72.90	0	0.00	72.10	3	2,669	0.11%
2019/05/31	5	71.08	0	0.00	71.60	5	2,673	0.19%
2019/05/30	1	72.00	2	71.60	72.10	-1	2,703	-0.04%
2019/05/29	0	0.00	3	73.20	71.60	-3	2,705	-0.11%
2019/05/28	12	73.60	12	73.85	75.00	0	2,701	0.00%
2019/05/27	0	0.00	2	69.50	69.90	-2	2,683	-0.07%
2019/05/24	2	69.35	0	0.00	67.70	2	2,698	0.07%
2019/05/23	2	67.55	8	67.50	67.90	-6	2,724	-0.22%
2019/05/22	0	0.00	1	68.60	68.70	-1	2,770	-0.04%
2019/05/21	0	0.00	4	68.33	68.20	-4	2,819	-0.14%
2019/05/20	4	68.85	3	69.23	69.90	1	2,976	0.03%
2019/05/17	3	69.07	4	71.70	67.80	-1	3,038	-0.03%
2019/05/16	20	75.14	17	74.51	73.20	3	3,008	0.10%
2019/05/15	54	76.24	49	74.90	73.80	5	3,107	0.16%
2019/05/14	39	74.22	40.1	74.33	75.80	-1.1	3,044	-0.04%
2019/05/13	48.1	70.38	46.1	70.62	70.00	2	2,900	0.07%
2019/05/10	1	69.50	0	0.00	66.10	1	2,822	0.04%
2019/05/09	4	69.48	5	69.02	68.00	-1	2,808	-0.04%
2019/05/08	0	0.00	1.1	68.11	68.20	-1.1	2,783	-0.04%
2019/05/07	1	68.60	1	69.10	68.60	0	2,790	0.00%
2019/05/06	8	69.93	3	68.57	68.00	5	2,815	0.18%
2019/05/03	1	68.40	0	0.00	67.80	1	2,821	0.04%
2019/05/02	0	0.00	1.1	66.46	66.30	-1.1	2,810	-0.04%
2019/04/30	1	66.50	0	65.50	65.60	1	2,821	0.03%
2019/04/26	0	0.00	1	68.50	67.90	-1	2,934	-0.03%
2019/04/25	2	70.15	2	70.15	69.70	0	2,990	0.00%
2019/04/24	2	72.05	11	71.39	70.90	-9	3,009	-0.30%
2019/04/23	18	70.01	35	70.35	70.10	-17	2,980	-0.57%
2019/04/22	0	0.00	23	69.53	67.70	-23	2,949	-0.78%
2019/04/19	13	69.27	3.1	70.26	69.00	9.9	2,978	0.33%
2019/04/18	18	72.68	0	0.00	71.00	18	2,966	0.61%
2019/04/17	7	73.50	19	73.95	73.20	-12	3,017	-0.40%
2019/04/16	12	73.64	0	0.00	73.20	12	3,023	0.40%
2019/04/15	10	73.29	22	73.66	74.50	-12	3,037	-0.40%
2019/04/12	10	70.70	11.5	71.31	71.90	-1.5	3,034	-0.05%
2019/04/11	6	74.27	17	73.77	73.50	-11	3,027	-0.36%
2019/04/10	32	74.58	32.1	74.42	72.90	-0.1	3,024	0.00%
2019/04/09	67.2	81.53	29	82.85	81.00	38.2	2,995	1.27%
2019/04/08	151.5	83.65	56	84.26	83.40	95.5	3,035	3.15%	大買/
2019/04/03	101	78.06	43	77.99	79.30	58	2,943	1.97%	大買/
2019/04/02	18	71.02	21.4	70.84	72.10	-3.4	3,016	-0.11%
2019/04/01	15	70.33	8	70.38	68.70	7	3,087	0.23%
2019/03/29	2	68.70	5	69.08	69.60	-3	3,202	-0.09%
2019/03/28	28	70.34	25	70.95	68.20	3	3,261	0.09%
2019/03/26	16	70.07	3	69.87	69.00	13	3,159	0.41%
2019/03/25	15	68.93	17	68.67	69.10	-2	3,183	-0.06%
2019/03/22	6	69.78	3	70.13	68.50	3	3,151	0.10%
2019/03/21	7	70.54	22	70.49	69.40	-15	3,124	-0.48%
2019/03/20	24	70.78	89	70.85	68.70	-65	3,073	-2.11%
2019/03/19	0	0.00	8.2	68.26	69.80	-8.2	2,923	-0.28%
2019/03/18	4	63.85	0	0.00	63.50	4	2,876	0.14%
2019/03/15	2	63.40	1	63.60	63.40	1	2,877	0.03%
2019/03/14	6	65.00	7	64.87	64.10	-1	2,875	-0.03%
2019/03/13	3	64.87	2.4	64.77	64.60	0.6	2,887	0.02%
2019/03/12	4	66.50	2	66.85	65.20	2	2,893	0.07%
2019/03/11	2	66.80	6	66.80	65.90	-4	2,903	-0.14%
2019/03/08	1	63.00	5	62.50	65.30	-4	2,926	-0.14%
2019/03/07	13	64.08	16	64.56	63.50	-3	2,924	-0.10%
2019/03/06	0	0.00	3	65.90	66.60	-3	2,962	-0.10%
2019/03/05	8	67.79	4	68.20	66.10	4	3,018	0.13%
2019/03/04	2	66.35	5	64.38	66.90	-3	2,989	-0.10%
2019/02/27	1	64.20	5	64.32	64.50	-4	2,984	-0.13%
2019/02/26	3	67.67	3	67.67	65.80	0	2,978	0.00%
2019/02/25	3	69.30	6	69.73	68.80	-3	3,000	-0.10%
2019/02/22	12	68.18	17	68.19	67.90	-5	2,984	-0.17%
2019/02/21	4	70.15	36	69.64	69.60	-32	2,964	-1.08%
2019/02/20	56	69.27	72	69.17	68.70	-16	2,922	-0.55%
2019/02/19	36	70.01	23	70.27	68.40	13	2,892	0.45%
2019/02/18	6	66.03	16	66.50	67.80	-10	2,736	-0.37%
2019/02/15	9	63.12	4	62.38	61.70	5	2,665	0.19%
2019/02/14	36	66.29	25.2	66.59	64.10	10.8	2,651	0.41%
2019/02/13	5	61.40	4	61.20	63.20	1	2,495	0.04%
2019/02/12	10	57.11	6	57.50	57.50	4	2,481	0.16%
2019/02/11	5	56.58	1	57.30	56.40	4	2,528	0.16%
2019/01/30	1	57.00	3	57.20	57.00	-2	2,544	-0.08%
2019/01/29	1	56.90	8	57.20	57.00	-7	2,570	-0.27%
2019/01/28	1	57.40	1	57.50	57.60	0	2,600	0.00%
2019/01/25	30	60.29	16	60.43	58.50	14	2,728	0.51%
2019/01/24	24	59.11	23	59.31	59.50	1	2,718	0.04%
2019/01/23	9	57.02	5	57.38	57.20	4	2,681	0.15%
2019/01/22	1	57.90	16	57.46	57.10	-15	2,681	-0.56%
2019/01/21	10	57.49	13	58.18	57.40	-3	2,675	-0.11%
2019/01/18	53	59.23	63.1	59.80	59.00	-10.1	2,658	-0.38%
2019/01/17	40	58.90	59	57.46	57.10	-19	2,570	-0.74%
2019/01/16	8	55.26	20	56.04	55.00	-12	2,512	-0.48%
2019/01/15	7	53.11	15.4	53.55	54.20	-8.4	2,492	-0.34%
2019/01/14	10	54.25	37	54.11	53.10	-27	2,490	-1.08%
2019/01/11	39	53.04	15	53.50	53.50	24	2,484	0.97%
2019/01/10	64	54.15	10	54.31	54.40	54	2,453	2.20%
2019/01/09	9	55.26	36	55.71	54.10	-27	2,461	-1.10%
2019/01/08	6	52.47	6	52.80	52.80	0	2,471	0.00%
2019/01/07	8	52.78	14	52.90	52.90	-6	2,467	-0.24%
2019/01/04	8	51.50	1	51.60	50.80	7	2,465	0.28%
2019/01/03	4	53.20	4	54.50	53.20	0	2,462	0.00%
2019/01/02	47	55.71	37	56.65	54.50	10	2,451	0.41%
2018/12/28	34	55.08	41	54.72	56.60	-7	2,435	-0.29%
2018/12/27	37	56.23	6	58.55	55.20	31	2,398	1.29%
2018/12/26	45	59.45	78	60.14	56.40	-33	2,310	-1.43%
2018/12/25	83	63.15	44	63.49	62.60	39	2,180	1.79%
2018/12/24	19	59.31	30	59.63	61.10	-11	1,941	-0.57%
2018/12/22	21	55.16	28	55.53	55.60	-7	1,804	-0.39%
2018/12/21	0	0.00	8	51.36	52.50	-8	1,708	-0.47%
2018/12/20	1	47.60	37	48.00	47.80	-36	1,691	-2.13%
2018/12/19	36	48.30	1	48.25	47.30	35	1,702	2.06%
2018/12/18	11	47.40	13	47.67	47.05	-2	1,706	-0.12%
2018/12/14	3	45.17	1	45.00	45.35	2	1,727	0.12%
2018/12/13	2	47.85	0	0.00	46.50	2	1,741	0.11%
2018/12/12	1	47.90	0	0.00	47.80	1	1,759	0.06%
2018/12/10	7	46.60	7	46.86	46.70	0	1,779	0.00%
2018/12/07	1	48.60	1	48.50	48.20	0	1,783	0.00%
2018/12/06	15	49.27	2	48.98	48.00	13	1,802	0.72%
2018/12/05	1	50.80	1	51.00	51.30	0	1,807	0.00%
2018/12/03	16	53.17	17	53.32	53.00	-1	1,827	-0.05%
2018/11/30	3	51.60	1	51.40	51.40	2	1,836	0.11%
2018/11/29	17	52.72	22	52.70	51.00	-5	1,863	-0.27%
2018/11/28	5	50.90	10	51.31	51.20	-5	1,826	-0.27%
2018/11/26	1	47.80	1	48.15	47.85	0	1,899	0.00%
2018/11/23	5	47.74	2.3	47.76	47.85	2.7	1,986	0.14%
2018/11/22	5	49.40	24	50.58	48.20	-19	2,028	-0.94%
2018/11/21	1	47.70	0	0.00	48.20	1	2,004	0.05%
2018/11/20	10	47.45	10	48.10	48.30	0	2,010	0.00%
2018/11/19	17	48.41	12	48.69	48.55	5	2,017	0.25%
2018/11/16	1	47.50	1.1	47.34	47.85	-0.1	2,028	0.00%
2018/11/09	30	49.01	27	48.62	48.70	3	2,215	0.14%
2018/11/08	14	51.58	1	52.90	51.00	13	2,241	0.58%
2018/11/07	1	48.70	2	48.05	48.95	-1	2,226	-0.04%
2018/11/06	23	49.74	26	47.73	46.75	-3	2,204	-0.14%
2018/11/05	2	50.13	4	49.24	48.95	-2	2,190	-0.09%
2018/11/02	19	50.79	9	50.59	51.40	10	2,166	0.46%
2018/11/01	0	0.00	2	45.98	46.75	-2	2,038	-0.10%
2018/10/31	2	42.50	2	42.80	42.50	0	2,044	0.00%
2018/10/30	3	40.20	8	40.78	40.80	-5	2,073	-0.24%
2018/10/29	7	41.60	7	41.78	41.45	0	2,084	0.00%
2018/10/26	3	42.70	2	42.25	41.50	1	2,131	0.05%
2018/10/25	18	44.42	4	44.30	44.00	14	2,151	0.65%
2018/10/24	8	49.16	8	49.01	48.15	0	2,158	0.00%
2018/10/23	0	0.00	0.1	48.60	48.15	-0.1	2,205	0.00%
2018/10/18	0	0.00	0.2	50.60	50.70	-0.2	2,497	-0.01%
2018/10/17	16	53.45	16	53.53	52.00	0	2,557	0.00%
2018/10/16	9	53.63	1	52.30	52.00	8	2,571	0.31%
2018/10/15	0	0.00	0.1	49.90	49.90	-0.1	2,556	0.00%
2018/10/12	0	0.00	4.4	49.44	50.80	-4.4	2,625	-0.17%
2018/10/11	3	48.90	22.5	48.32	48.25	-19.5	2,763	-0.71%
2018/10/09	3	55.77	13	55.73	53.60	-10	2,846	-0.35%
2018/10/08	8	56.25	5.4	55.61	55.30	2.6	2,836	0.09%
2018/10/05	1	60.00	6	60.43	58.20	-5	2,839	-0.18%
2018/10/04	3	63.47	5	63.74	64.40	-2	2,837	-0.07%
2018/10/03	4	65.70	0	0.00	65.10	4	2,858	0.14%
2018/10/02	2	68.00	2	68.35	68.50	0	2,883	0.00%
2018/10/01	6	69.32	1	69.50	68.00	5	2,901	0.17%
2018/09/28	5	71.94	16	72.17	70.10	-11	2,966	-0.37%
2018/09/27	4	70.68	5	69.88	70.00	-1	3,110	-0.03%
2018/09/26	4	68.30	4	68.78	67.50	0	3,063	0.00%
2018/09/25	1	65.90	0	0.00	66.70	1	3,051	0.03%
2018/09/21	1	62.90	1	62.10	67.80	0	3,045	0.00%
2018/09/20	6	64.33	5	65.80	63.00	1	3,004	0.03%
2018/09/19	2	65.55	1	65.00	65.00	1	3,007	0.03%
2018/09/18	31	67.04	17	66.41	65.50	14	3,015	0.46%
2018/09/17	3	72.67	0	0.00	72.00	3	3,041	0.10%
2018/09/14	1	72.10	6	73.03	73.20	-5	3,094	-0.16%
2018/09/13	1	72.00	1	71.20	70.50	0	3,108	0.00%
2018/09/12	10	73.25	0	0.00	71.60	10	3,144	0.32%
2018/09/11	0	0.00	7	75.07	74.30	-7	3,144	-0.22%
2018/09/10	22	74.46	9	73.78	71.50	13	3,144	0.41%
2018/09/07	5	78.60	4	76.48	76.60	1	3,153	0.03%
2018/09/06	13	82.30	10	81.26	81.00	3	3,167	0.09%
2018/09/05	3	90.57	15	90.51	87.60	-12	3,161	-0.38%
2018/09/04	12	89.35	1	88.80	88.50	11	3,171	0.35%
2018/09/03	6	90.58	5	89.12	88.50	1	3,249	0.03%
2018/08/31	9	91.13	26	90.79	88.20	-17	3,279	-0.52%
2018/08/30	17	90.35	4	89.25	87.70	13	3,228	0.40%
2018/08/29	7	87.93	13	87.08	89.90	-6	3,273	-0.18%
2018/08/28	1	83.50	1	82.70	81.80	0	3,330	0.00%
2018/08/27	0	0.00	6	80.17	81.80	-6	3,371	-0.18%
2018/08/24	2	78.40	10	80.96	79.60	-8	3,432	-0.23%
2018/08/23	5	82.36	6	82.13	81.60	-1	3,532	-0.03%
2018/08/22	7	83.24	10	83.28	81.50	-3	3,609	-0.08%
2018/08/21	10	78.67	19	79.11	81.00	-9	3,594	-0.25%
2018/08/20	23	84.46	15	85.17	83.10	8	3,567	0.22%
2018/08/17	20	87.73	18	86.91	82.80	2	3,577	0.06%
2018/08/16	12	87.98	28	88.18	90.00	-16	3,620	-0.44%
2018/08/15	4	90.50	4	91.35	88.10	0	3,572	0.00%
2018/08/14	2	99.10	7	99.09	97.80	-5	3,615	-0.14%
2018/08/13	2.3	107.50	0	0.00	107.50	2.3	3,632	0.06%
2018/08/10	0	0.00	7	136.50	136.00	-7	3,675	-0.19%
2018/08/09	2	138.75	2	139.00	137.00	0	3,702	0.00%
2018/08/08	1	138.50	4	137.75	136.00	-3	3,773	-0.08%
2018/08/07	1	132.50	3	137.33	140.00	-2	3,857	-0.05%
2018/08/06	6	134.92	8.2	135.52	132.50	-2.2	3,942	-0.05%
2018/08/03	7	143.14	3	142.67	142.00	4	4,055	0.10%
2018/08/02	3	144.50	7	143.00	143.50	-4	4,334	-0.09%
2018/08/01	5	146.60	3	143.83	146.50	2	4,300	0.05%
2018/07/31	1	143.00	2	145.00	144.00	-1	4,278	-0.02%
2018/07/30	8	145.56	14	149.50	142.50	-6	4,266	-0.14%
2018/07/27	9.2	146.89	9	145.83	147.50	0.2	4,229	0.00%
2018/07/26	26	151.62	20	147.53	144.50	6	4,175	0.14%
2018/07/25	10	148.85	10	149.65	151.00	0	4,059	0.00%
2018/07/24	9.1	138.94	9	138.00	137.50	0.1	3,983	0.00%
2018/07/23	8	134.38	6	133.08	132.00	2	3,931	0.05%
2018/07/20	7	136.07	6.2	135.13	130.50	0.8	3,915	0.02%
2018/07/19	10	140.10	11	139.18	140.00	-1	3,891	-0.03%
2018/07/18	15	137.37	21	137.43	140.00	-6	3,829	-0.16%
2018/07/17	20	129.48	4	128.00	131.00	16	3,711	0.43%
2018/07/16	1	121.50	2	120.75	119.50	-1	3,613	-0.03%
2018/07/13	5	122.10	3	123.00	120.00	2	3,634	0.06%
2018/07/12	5	120.90	3	120.17	121.00	2	3,954	0.05%
2018/07/11	19	115.79	7	117.64	122.00	12	4,061	0.30%
2018/07/10	4	115.25	6	118.25	117.50	-2	4,104	-0.05%
2018/07/09	3	126.33	7	124.00	119.50	-4	4,169	-0.10%
2018/07/06	9.2	126.37	4	125.88	128.00	5.2	4,224	0.12%
2018/07/05	85	132.92	86	129.80	125.00	-1	4,153	-0.02%
2018/07/04	1	118.50	14	120.86	123.00	-13	3,956	-0.33%
2018/07/03	14	113.86	11	114.91	112.00	3	3,942	0.08%
2018/07/02	12	115.25	11	116.14	113.00	1	3,933	0.03%
2018/06/29	12	116.58	12	115.88	114.50	0	3,919	0.00%
2018/06/28	17	117.91	9	118.06	116.50	8	3,901	0.21%
2018/06/27	9	125.22	22	125.55	123.00	-13	3,892	-0.33%
2018/06/26	18	116.33	34	116.99	123.00	-16	3,858	-0.41%
2018/06/25	5	121.10	10	121.05	117.50	-5	3,808	-0.13%
2018/06/22	3	132.33	17	130.41	130.00	-14	3,758	-0.37%
2018/06/21	32	137.27	17	137.35	137.00	15	3,903	0.38%
2018/06/20	5	145.40	12	148.17	144.50	-7	3,996	-0.18%
2018/06/19	29	152.00	37	150.16	149.00	-8	4,048	-0.20%
2018/06/15	20	148.40	18	150.17	148.50	2	4,170	0.05%
2018/06/14	7	145.43	9	145.67	145.00	-2	4,140	-0.05%
2018/06/13	5	154.60	12	156.96	150.50	-7	4,117	-0.17%
2018/06/12	18	160.92	10	158.30	156.50	8	4,086	0.20%
2018/06/11	31	167.06	65	165.67	163.50	-34	4,045	-0.84%
2018/06/08	40	166.49	19	166.05	165.00	21	3,959	0.53%
2018/06/07	19	165.45	34	165.53	162.00	-15	3,906	-0.38%
2018/06/06	84	167.05	47	166.21	165.00	37	3,866	0.96%
2018/06/05	59	160.14	68	162.61	169.00	-9	3,737	-0.24%
2018/06/04	21	155.31	55	154.45	154.00	-34	3,640	-0.93%
2018/06/01	35	147.91	10	153.70	152.00	25	3,588	0.70%
2018/05/31	64	152.40	46	151.49	143.00	18	3,520	0.51%
2018/05/30	35	137.93	55	145.75	149.00	-20	3,421	-0.58%
2018/05/29	34	142.22	3	144.17	135.50	31	3,347	0.93%
2018/05/28	11	146.14	0	0.00	145.00	11	3,324	0.33%
2018/05/25	14	142.39	11	145.41	143.50	3	3,335	0.09%
2018/05/24	29	140.62	42	140.86	143.50	-13	3,291	-0.39%
2018/05/23	2	150.50	0	0.00	150.50	2	3,190	0.06%
2018/05/22	27	172.44	15	173.90	167.00	12	3,275	0.37%
2018/05/21	8.1	165.62	11	167.32	166.00	-3	3,266	-0.09%
2018/05/18	13	159.69	14	161.21	161.00	-1	3,534	-0.03%
2018/05/17	17	158.65	17	157.79	157.50	0	3,751	0.00%
2018/05/16	20	163.83	24	165.38	162.00	-4	3,886	-0.10%
2018/05/15	33	154.62	38	156.75	159.00	-5	3,991	-0.13%
2018/05/14	41	155.01	53	154.83	147.50	-12	4,003	-0.30%
2018/05/11	47	163.98	17	162.85	162.00	30	4,077	0.74%
2018/05/10	56.1	183.48	49	187.08	180.00	7.1	4,111	0.17%
2018/05/09	0	0.00	3	176.00	176.00	-3	3,853	-0.08%
2018/05/08	1	160.00	0	0.00	160.00	1	3,884	0.03%
2018/05/07	0	0.00	1	168.00	168.00	-1	3,943	-0.03%
2018/05/04	1	157.00	14	160.14	167.00	-13	3,997	-0.33%
2018/05/03	1	153.00	4	146.00	152.00	-3	4,039	-0.07%
2018/05/02	5	160.90	0	0.00	156.50	5	4,078	0.12%
2018/04/30	2	191.75	0	0.00	173.50	2	4,146	0.05%
2018/04/27	1	188.50	6	189.33	192.50	-5	4,199	-0.12%
2018/04/26	4	176.00	3	178.00	175.00	1	4,227	0.02%
2018/04/25	2	159.50	3	160.33	178.50	-1	4,295	-0.02%
2018/04/24	2	164.25	0	163.00	163.00	2	4,496	0.04%
2018/04/23	7	185.36	38	172.66	181.00	-31	4,843	-0.64%
2018/04/20	1	190.50	20	190.50	190.50	-19	4,942	-0.38%
2018/04/19	5	226.70	20	240.50	211.50	-15	5,128	-0.29%
2018/04/18	126	235.81	103	238.12	235.00	23	5,335	0.43%	大買/大賣/
2018/04/17	56	259.64	39	262.14	249.50	17	5,068	0.34%
2018/04/16	15.1	284.13	12	285.50	277.00	3.1	4,999	0.06%
2018/04/13	14	331.68	29	351.84	307.50	-15	4,988	-0.30%
2018/04/12	23	368.80	46.1	366.48	341.50	-23.1	4,988	-0.46%
2018/04/11	1	359.50	5.1	362.86	376.00	-4.1	5,041	-0.08%
2018/04/10	3	402.00	0	0.00	399.00	3	5,221	0.06%
2018/04/09	0	0.00	0.2	405.00	415.00	-0.2	5,352	0.00%
2018/04/03	1	415.00	0	0.00	415.00	1	5,411	0.02%
2018/04/02	1	371.00	0	0.00	380.00	1	5,440	0.02%
2018/03/31	0	0.00	2	354.75	357.50	-2	5,453	-0.04%
2018/03/30	6	338.33	0	0.00	325.00	6	5,465	0.11%
2018/03/29	5	355.10	0	0.00	360.00	5	5,479	0.09%
2018/03/28	8	354.25	0	0.00	350.00	8	5,507	0.15%
2018/03/27	2	380.00	1	391.00	372.00	1	5,535	0.02%
2018/03/26	32	394.18	22.1	408.28	369.00	10	5,587	0.18%
2018/03/23	30	380.33	27	378.19	388.50	3	5,446	0.06%
2018/03/22	6	350.75	8	353.25	353.50	-2	5,351	-0.04%
2018/03/21	14	346.79	10	348.75	342.00	4	5,287	0.08%
2018/03/20	0	0.00	1	326.50	326.50	-1	5,155	-0.02%
2018/03/19	0	0.00	1	297.00	297.00	-1	5,179	-0.02%
2018/03/16	1	265.00	0	0.00	270.00	1	5,184	0.02%
2018/03/15	3	282.83	0	0.00	279.00	3	5,208	0.06%
2018/03/14	3	288.67	0	0.00	295.00	3	5,245	0.06%
2018/03/13	0.1	272.00	0.3	272.00	272.00	-0.2	5,285	0.00%
2018/03/12	1	247.50	0.1	247.50	247.50	0.9	5,303	0.02%
2018/03/09	4	271.00	0	0.00	275.00	4	5,370	0.07%
2018/03/08	1	280.00	0	0.00	280.00	1	5,476	0.02%
2018/03/07	3	326.67	2	336.00	311.00	1	5,591	0.02%
2018/03/06	3	305.67	0	0.00	307.00	3	5,854	0.05%
2018/03/05	7	335.50	1.4	326.05	305.00	5.6	6,048	0.09%
2018/03/02	0	0.00	31.1	298.50	305.00	-31.1	6,125	-0.51%
2018/03/01	8	284.50	0	0.00	277.50	8	6,177	0.13%
2018/02/27	56	290.30	2	276.00	308.00	54	6,183	0.87%
2018/02/26	6	286.00	0	0.00	286.00	6	6,154	0.10%
2018/02/22	21	231.69	15	230.93	236.50	6	6,229	0.10%
2018/02/21	15	210.37	19	211.89	215.00	-4	6,185	-0.06%
2018/02/12	68	189.72	77	191.17	195.50	-9	6,108	-0.15%
2018/02/09	36	171.67	79	174.55	178.00	-43	5,806	-0.74%
2018/02/08	60	153.47	87	152.27	162.00	-27	5,565	-0.49%
2018/02/07	73	166.19	82	164.52	161.50	-9	5,401	-0.17%
2018/02/06	29	160.22	24	160.90	157.50	5	5,232	0.10%
2018/02/05	78	189.72	191	182.85	175.00	-113	5,153	-2.19%	大賣/鉅額交易
2018/02/02	89	173.70	68	179.42	191.00	21	4,990	0.42%
2018/02/01	9	173.28	4	173.38	174.00	5	4,841	0.10%
2018/01/31	9	170.22	54	166.33	170.50	-45	4,806	-0.94%
2018/01/30	33	172.21	26	165.67	176.50	7	4,760	0.15%
2018/01/29	32	160.98	12	168.08	174.00	20	4,697	0.43%
2018/01/26	43	152.30	4	152.88	158.50	39	4,640	0.84%
2018/01/25	21	142.69	14	145.39	144.50	7	4,582	0.15%
2018/01/24	54	149.69	2	154.00	147.00	52	4,520	1.15%
2018/01/23	29	140.59	60.6	139.68	143.00	-31.6	4,436	-0.71%
2018/01/22	10	127.35	3	128.83	130.00	7	4,367	0.16%
2018/01/19	51	127.85	42.8	129.78	126.50	8.2	4,344	0.19%
2018/01/18	133	138.98	132	137.93	140.50	1	4,263	0.02%	大買/大賣/
2018/01/17	95	135.84	74	135.84	135.50	21	4,042	0.52%
2018/01/16	46	130.90	31	130.19	134.00	15	3,690	0.41%
2018/01/15	43	117.14	18.9	120.52	122.00	24.1	3,563	0.68%
2018/01/12	45	107.61	117.6	106.94	111.00	-72.6	3,374	-2.15%	大賣/
2018/01/11	2	101.00	6	101.00	101.00	-4	3,179	-0.13%
2018/01/10	27	91.95	8	92.08	92.00	19	3,152	0.60%
2018/01/09	64	92.15	17	93.15	93.20	47	3,088	1.52%
2018/01/08	42	95.20	12	96.17	92.00	30	3,018	0.99%
2018/01/05	15	93.97	20	92.60	94.90	-5	2,944	-0.17%
2018/01/04	26	91.82	22	93.49	87.70	4	2,848	0.14%
2018/01/03	26	83.94	29	85.72	88.40	-3	2,705	-0.11%
2018/01/02	5	77.60	22	78.79	80.40	-17	2,579	-0.66%