美時 (1795)-台新-高雄券商分點個股進出

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

美時

(1795)

可現股當沖

股價
281.5
漲跌
▼4.0
漲幅
-1.40%
成交量
2,070張
產業
上市生技醫療類股▼0.37%
620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

美時 (1795)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/11/22	3	283.66	1	284.50	281.50	2	1,981	0.10%
2024/11/21	10	287.80	5	287.30	285.50	5	1,967	0.25%
2024/11/20	2.1	287.48	3	288.15	288.00	-0.9	1,938	-0.05%
2024/11/19	2	282.00	5	284.30	285.50	-3	1,922	-0.16%
2024/11/18	0	0.00	3.2	277.38	279.00	-3.2	1,948	-0.16%
2024/11/15	15	278.17	17	277.88	277.50	-2	1,969	-0.10%
2024/11/14	10	286.45	16.2	288.28	282.00	-6.2	1,956	-0.31%
2024/11/13	11.3	283.30	9.2	284.73	281.50	2.1	1,883	0.11%
2024/11/12	11	286.36	13	285.96	285.00	-2	1,843	-0.11%
2024/11/11	14.1	287.72	19.1	286.76	290.00	-5	1,833	-0.27%
2024/11/08	36.1	275.72	60.2	277.26	285.00	-24.2	1,809	-1.33%
2024/11/07	1	262.50	2	262.25	261.00	-1	1,708	-0.06%
2024/11/06	4.1	259.24	0	0.00	259.00	4.1	1,725	0.24%
2024/11/05	1	263.00	6.2	261.52	264.00	-5.2	1,760	-0.30%
2024/11/04	1	255.00	7	256.21	254.50	-6	1,823	-0.33%
2024/11/01	1	254.50	2	254.50	255.00	-1	1,888	-0.05%
2024/10/30	2.1	252.00	2	251.50	251.50	0.1	1,927	0.01%
2024/10/29	5.1	253.30	2	254.00	254.00	3.1	1,965	0.16%
2024/10/28	0	259.50	0	0.00	258.00	0	2,021	0.00%
2024/10/25	2	258.00	5	257.80	257.50	-3	2,063	-0.14%
2024/10/24	11	260.05	1	263.00	260.00	10	2,088	0.48%
2024/10/23	4	263.88	0	0.00	260.50	4	2,096	0.19%
2024/10/21	1	260.00	0.1	261.00	260.00	1	2,133	0.04%
2024/10/18	2.1	259.53	2	260.50	259.00	0.1	2,160	0.01%
2024/10/17	0	0.00	4	259.50	260.00	-4	2,198	-0.18%
2024/10/16	0	0.00	3	254.00	251.00	-3	2,228	-0.13%
2024/10/15	0	0.00	0	256.00	252.50	0	2,237	0.00%
2024/10/14	3.1	253.95	2	252.25	255.50	1.1	2,292	0.05%
2024/10/11	0.1	254.07	9	253.00	253.00	-8.9	2,324	-0.38%
2024/10/09	2.2	256.00	0.4	261.00	255.50	1.9	2,530	0.07%
2024/10/08	3	261.00	0	0.00	262.00	3	2,546	0.12%
2024/10/07	1	258.50	32	258.91	262.50	-31	2,604	-1.19%
2024/10/04	2	258.04	3	259.00	258.00	-1	2,656	-0.04%
2024/10/01	8	260.93	8	259.44	261.00	0	2,687	0.00%
2024/09/30	9.4	266.12	4	263.00	263.00	5.4	2,757	0.20%
2024/09/27	2	270.25	0.3	270.50	270.00	1.7	2,793	0.06%
2024/09/26	2.2	268.93	2	267.50	267.50	0.2	2,864	0.01%
2024/09/25	3	270.67	2.5	271.10	271.00	0.5	2,990	0.02%
2024/09/24	4	271.00	4	271.00	271.00	0	3,075	0.00%
2024/09/23	1	273.50	2	272.50	274.00	-1	3,212	-0.03%
2024/09/20	4	271.00	2.2	271.27	268.50	1.8	3,430	0.05%
2024/09/18	2.1	270.36	5	267.70	267.00	-2.9	3,490	-0.08%
2024/09/16	2	268.75	3	269.00	269.50	-1	3,553	-0.03%
2024/09/13	14.2	271.73	10	269.00	269.00	4.2	3,568	0.12%
2024/09/12	2	275.00	6	273.67	277.50	-4	3,586	-0.11%
2024/09/11	10	271.40	5	272.90	270.50	5	3,649	0.14%
2024/09/10	5	284.70	3	278.00	278.00	2	3,656	0.05%
2024/09/09	3	279.48	8	278.56	284.50	-5	3,667	-0.14%
2024/09/06	12	268.21	11	270.78	275.50	1	3,681	0.03%
2024/09/05	8	274.29	16	267.59	266.50	-8	3,698	-0.22%
2024/09/04	12.1	272.04	20	275.43	274.00	-7.9	3,719	-0.21%
2024/09/03	2	288.50	6	286.75	285.50	-4	3,724	-0.11%
2024/09/02	56	288.94	7.7	290.79	286.50	48.3	3,763	1.28%
2024/08/30	2	286.01	7.5	286.97	287.00	-5.5	3,793	-0.14%
2024/08/29	3	279.83	5.4	281.19	282.00	-2.4	3,780	-0.06%
2024/08/28	1	283.00	0	0.00	281.00	1	3,820	0.03%
2024/08/27	1	282.50	4.2	283.08	285.00	-3.2	3,895	-0.08%
2024/08/26	3	281.50	4.6	284.75	281.00	-1.6	3,944	-0.04%
2024/08/23	11.1	277.92	17	279.82	281.50	-5.9	3,949	-0.15%
2024/08/22	1	281.00	0.2	281.50	280.00	0.8	3,962	0.02%
2024/08/21	18	283.69	3.3	284.96	281.50	14.8	3,999	0.37%
2024/08/20	4.5	285.33	14.4	283.33	284.50	-9.9	4,004	-0.25%
2024/08/19	10	278.00	8	278.63	278.50	2	4,026	0.05%
2024/08/16	6	275.00	4.1	275.24	275.00	1.9	4,025	0.05%
2024/08/15	3	273.17	0.6	275.01	273.00	2.4	4,054	0.06%
2024/08/14	1.1	271.90	2.2	272.68	272.00	-1.1	4,165	-0.03%
2024/08/13	5	274.90	7.6	272.30	272.00	-2.6	4,314	-0.06%
2024/08/12	8.2	274.51	5	272.91	273.00	3.2	4,355	0.07%
2024/08/09	6.3	267.10	6.4	269.36	267.00	-0.2	4,326	0.00%
2024/08/08	0.2	253.45	1	249.50	252.00	-0.8	4,318	-0.02%
2024/08/07	5	256.40	6.1	250.87	255.50	-1.1	4,461	-0.03%
2024/08/06	0.4	233.57	20.2	230.62	235.50	-19.8	4,467	-0.44%
2024/08/05	11.3	232.35	7	230.86	230.00	4.3	4,449	0.10%
2024/08/02	7	266.67	7.2	263.67	260.00	-0.2	4,437	-0.01%
2024/08/01	1.4	272.95	6.4	270.94	273.50	-4.9	4,550	-0.11%
2024/07/31	9.7	267.92	1	271.00	265.00	8.7	4,584	0.19%
2024/07/30	5.6	273.50	1.2	274.78	275.50	4.4	4,598	0.10%
2024/07/29	8.3	281.11	7	280.71	279.50	1.3	4,604	0.03%
2024/07/26	3.1	284.25	3.1	284.16	284.50	0	4,614	0.00%
2024/07/23	7.5	286.17	6.2	285.42	286.00	1.3	4,679	0.03%
2024/07/22	13.2	283.83	26.6	284.09	283.00	-13.3	4,708	-0.28%
2024/07/19	13.3	284.49	9.1	287.23	283.00	4.2	4,736	0.09%
2024/07/18	9.1	289.10	11	288.55	288.50	-1.9	4,800	-0.04%
2024/07/17	15	288.60	9.1	290.49	291.00	6	4,844	0.12%
2024/07/16	20.5	286.65	8.1	289.04	286.50	12.4	4,857	0.26%
2024/07/15	12.5	287.65	11.1	288.38	287.50	1.4	4,951	0.03%
2024/07/12	7.5	281.92	5	282.20	281.00	2.5	5,020	0.05%
2024/07/11	44.9	284.78	21	284.06	282.00	24	5,093	0.47%
2024/07/10	1.2	305.59	3	306.33	300.50	-1.8	5,097	-0.03%
2024/07/09	9.2	304.05	4.5	303.62	302.50	4.7	5,200	0.09%
2024/07/08	18.3	311.55	8.3	311.14	309.00	10.1	5,390	0.19%
2024/07/05	7.4	306.69	6	306.83	306.50	1.4	5,451	0.03%
2024/07/04	7.7	303.02	19.5	303.09	303.50	-11.8	5,589	-0.21%
2024/07/03	7.1	314.18	4	314.88	310.00	3.1	5,566	0.06%
2024/07/02	20.1	315.86	14.2	311.90	311.50	5.9	5,724	0.10%
2024/07/01	27.6	318.86	23.4	316.15	317.00	4.2	5,824	0.07%
2024/06/28	11.6	310.19	24	309.73	309.50	-12.4	5,746	-0.22%
2024/06/27	29.7	308.52	14.7	308.47	305.00	15	5,785	0.26%
2024/06/26	28.2	304.56	48.6	303.88	310.50	-20.4	5,746	-0.36%
2024/06/25	18	290.94	21	291.24	290.00	-3	5,671	-0.05%
2024/06/24	13.3	289.00	17	290.74	287.50	-3.7	6,014	-0.06%
2024/06/21	22.6	292.12	17.6	291.47	290.00	5	6,092	0.08%
2024/06/20	0.1	288.73	0	0.00	289.00	0.1	6,277	0.00%
2024/06/19	17.2	290.44	13.2	291.02	288.50	4	6,371	0.06%
2024/06/18	7.4	291.88	10	292.76	291.50	-2.7	6,352	-0.04%
2024/06/17	6.1	287.25	13	288.73	287.00	-6.9	6,342	-0.11%
2024/06/14	5.1	285.29	5.8	284.67	284.00	-0.8	6,336	-0.01%
2024/06/13	2	286.01	8.4	286.69	288.50	-6.4	6,333	-0.10%
2024/06/12	3	290.00	2	291.50	287.50	1	6,377	0.02%
2024/06/11	10.8	290.77	7	292.21	287.50	3.8	6,382	0.06%
2024/06/07	13.5	290.31	8.2	291.26	289.50	5.3	6,406	0.08%
2024/06/06	5	288.40	1	287.00	287.50	4	6,384	0.06%
2024/06/05	16.1	292.12	10	291.90	292.50	6.1	6,378	0.10%
2024/06/04	2	286.00	0	0.00	285.50	2	6,382	0.03%
2024/06/03	3.2	288.50	3.5	288.60	289.00	-0.3	6,449	0.00%
2024/05/31	12.2	284.75	15.4	286.02	284.00	-3.2	6,466	-0.05%
2024/05/30	15.7	278.17	3	281.00	276.00	12.7	6,508	0.19%
2024/05/29	3.1	281.53	2	282.25	281.00	1.1	6,518	0.02%
2024/05/28	2.2	281.11	4.1	281.62	280.50	-1.9	6,553	-0.03%
2024/05/27	2.3	280.68	3	279.83	282.50	-0.7	6,673	-0.01%
2024/05/24	18.3	280.41	9	280.72	280.00	9.3	6,892	0.14%
2024/05/23	14.4	289.24	10	288.70	281.00	4.4	7,079	0.06%
2024/05/22	9.2	284.70	8	286.44	287.00	1.2	7,028	0.02%
2024/05/21	7.6	287.49	5	289.00	286.50	2.6	7,048	0.04%
2024/05/20	16.5	297.77	12.1	298.11	291.50	4.4	7,042	0.06%
2024/05/17	19.3	296.45	21.5	297.32	301.00	-2.2	6,923	-0.03%
2024/05/16	13.1	285.89	15	284.97	287.00	-1.9	6,817	-0.03%
2024/05/15	12	283.75	14	285.32	281.00	-2	6,785	-0.03%
2024/05/14	12.1	279.51	56	282.29	283.00	-43.9	6,793	-0.65%
2024/05/13	30.3	277.50	18	277.50	279.00	12.3	6,755	0.18%
2024/05/10	9.1	285.27	9	284.44	287.50	0.1	6,691	0.00%
2024/05/09	8.5	286.32	8	286.56	282.00	0.5	6,727	0.01%
2024/05/08	7.2	288.02	8	289.50	290.00	-0.9	6,751	-0.01%
2024/05/07	27	289.10	38	289.61	285.50	-11	6,791	-0.16%
2024/05/06	16.4	305.80	11	301.05	300.00	5.4	6,653	0.08%
2024/05/03	30.6	312.80	4	312.13	307.50	26.6	6,634	0.40%
2024/05/02	37	319.31	3	319.83	317.00	34	6,602	0.52%
2024/04/30	10	326.10	7.1	326.00	323.00	2.9	6,606	0.04%
2024/04/29	9.1	325.91	18.2	323.10	329.00	-9.1	6,734	-0.14%
2024/04/26	6.1	311.61	3	313.33	314.50	3.1	6,767	0.05%
2024/04/25	13.2	317.69	8	315.19	312.00	5.2	6,784	0.08%
2024/04/24	29.3	320.45	26.1	319.85	320.50	3.1	6,811	0.05%
2024/04/23	22.1	318.94	23	319.55	320.50	-1	6,878	-0.01%
2024/04/22	23.1	315.06	15.3	316.68	313.00	7.8	7,002	0.11%
2024/04/19	20.1	319.59	34.1	316.34	311.50	-14	7,220	-0.19%
2024/04/18	19.2	326.26	13.1	327.75	321.00	6.1	7,168	0.09%
2024/04/17	31.4	336.72	28.4	337.34	333.50	3	7,175	0.04%
2024/04/16	41.1	336.53	41.5	335.79	334.00	-0.4	7,140	-0.01%
2024/04/15	16.3	335.35	17.5	338.40	332.50	-1.2	7,006	-0.02%
2024/04/12	45.6	340.47	44.9	341.50	342.00	0.7	7,026	0.01%
2024/04/11	30.5	329.76	23.1	328.23	325.00	7.4	6,982	0.11%
2024/04/10	35.6	327.19	23.4	325.81	326.50	12.1	6,910	0.18%
2024/04/09	8.2	324.81	9.3	325.19	323.00	-1.1	6,861	-0.02%
2024/04/08	45.3	328.61	67.4	328.83	325.00	-22.1	6,869	-0.32%
2024/04/03	36.1	318.33	37.2	316.92	317.50	-1.1	6,735	-0.02%
2024/04/02	6.2	309.39	10.9	310.32	310.50	-4.7	6,597	-0.07%
2024/04/01	36.3	311.58	24.3	309.33	308.00	12	6,573	0.18%
2024/03/29	16.8	306.47	12	304.58	304.00	4.8	6,465	0.07%
2024/03/28	21.1	311.37	21.9	309.64	306.00	-0.8	6,436	-0.01%
2024/03/27	45.5	309.72	55	310.61	310.00	-9.5	6,315	-0.15%
2024/03/26	15	295.83	18.2	296.20	293.00	-3.2	5,985	-0.05%
2024/03/25	43.3	300.68	72.9	299.47	294.50	-29.6	5,987	-0.49%
2024/03/22	9.1	282.63	16.1	282.37	288.50	-7	5,788	-0.12%
2024/03/21	2	276.50	0.1	276.50	274.50	1.9	5,766	0.03%
2024/03/20	3.2	277.13	2	275.75	276.50	1.2	5,825	0.02%
2024/03/19	2.1	272.04	4.5	273.35	275.50	-2.4	5,811	-0.04%
2024/03/18	2	269.75	8.1	272.67	271.00	-6.1	5,894	-0.10%
2024/03/15	15	265.74	15	267.30	271.50	0	5,928	0.00%
2024/03/14	11.1	270.18	8.2	270.40	270.00	2.9	5,896	0.05%
2024/03/13	21.7	269.09	3	269.50	266.50	18.7	5,939	0.32%
2024/03/12	1	276.50	0	0.00	274.00	1	6,023	0.02%
2024/03/11	3.2	272.73	1	273.00	273.50	2.2	6,070	0.04%
2024/03/08	16.7	278.22	4	279.75	275.00	12.7	6,246	0.20%
2024/03/07	15.4	284.98	5	285.20	284.00	10.4	6,386	0.16%
2024/03/06	3.1	293.13	23.3	290.72	289.00	-20.2	6,581	-0.31%
2024/03/05	35	295.04	30.3	296.25	294.50	4.7	6,582	0.07%
2024/03/04	11	291.41	7.5	290.37	291.50	3.5	6,550	0.05%
2024/03/01	7.3	289.63	33	289.48	289.50	-25.7	6,606	-0.39%
2024/02/29	61.1	293.09	30	290.30	289.50	31.1	6,850	0.45%
2024/02/27	56	296.55	62.6	298.82	296.00	-6.6	6,802	-0.10%
2024/02/26	28	286.53	49.2	288.95	293.50	-21.2	6,616	-0.32%
2024/02/23	11.1	272.47	8.1	272.32	272.00	3	6,475	0.05%
2024/02/22	9.2	274.34	9	274.39	273.00	0.2	6,523	0.00%
2024/02/21	3.4	278.92	5	280.10	276.50	-1.6	6,639	-0.02%
2024/02/20	2	277.25	7	277.64	275.50	-5	6,686	-0.07%
2024/02/19	17	278.85	9	278.06	275.00	8	6,836	0.12%
2024/02/16	0	0.00	4.1	276.49	277.00	-4.1	6,991	-0.06%
2024/02/15	2.6	272.40	7	273.71	273.00	-4.4	7,030	-0.06%
2024/02/05	10.2	274.67	9	275.00	275.50	1.2	7,047	0.02%
2024/02/02	21	275.09	4.1	274.64	274.50	17	7,221	0.24%
2024/02/01	14	283.25	27.3	284.99	282.00	-13.3	7,231	-0.18%
2024/01/31	5	279.30	13	276.77	279.50	-8	7,211	-0.11%
2024/01/30	25	274.26	17	273.59	271.00	8	7,270	0.11%
2024/01/29	9.1	274.45	11	275.59	277.00	-2	7,243	-0.03%
2024/01/26	18	274.86	13	274.92	273.50	5	7,327	0.07%
2024/01/25	12.1	275.83	11	276.59	274.50	1.1	7,375	0.01%
2024/01/24	10.2	279.09	10	278.25	278.00	0.2	7,471	0.00%
2024/01/23	23.4	274.44	9	274.50	276.50	14.4	7,556	0.19%
2024/01/22	18.1	283.17	5.1	283.70	282.50	13	7,586	0.17%
2024/01/19	9	289.72	9.8	289.05	288.50	-0.8	7,813	-0.01%
2024/01/18	16.5	290.17	22	287.36	288.50	-5.5	7,923	-0.07%
2024/01/17	28.2	294.52	43.2	291.87	288.50	-14.9	8,052	-0.19%
2024/01/16	36.1	298.81	43.2	299.79	303.00	-7.2	8,078	-0.09%
2024/01/15	43	292.42	48.1	295.00	296.50	-5.1	7,934	-0.06%
2024/01/12	12.1	285.44	16	284.38	282.50	-3.9	7,715	-0.05%
2024/01/11	20.2	283.52	21	283.79	281.50	-0.8	7,746	-0.01%
2024/01/10	17.1	287.67	16.1	288.72	290.00	1	7,653	0.01%
2024/01/09	13.5	284.95	10.4	285.73	288.00	3.1	7,613	0.04%
2024/01/08	35	283.49	43.6	284.97	284.50	-8.6	7,572	-0.11%
2024/01/05	23.6	278.02	32.1	280.51	285.00	-8.5	7,456	-0.11%
2024/01/04	6.2	274.49	5	273.60	272.00	1.2	7,277	0.02%
2024/01/03	15	277.90	14	273.75	270.50	1	7,252	0.01%
2024/01/02	8.4	274.52	12	275.63	275.50	-3.7	7,146	-0.05%
2023/12/29	16	271.34	25.1	270.98	272.00	-9.1	7,086	-0.13%
2023/12/28	10	268.75	11	266.32	264.00	-1	7,011	-0.01%
2023/12/27	2	265.00	8	267.75	269.50	-6	6,981	-0.09%
2023/12/26	2	262.00	8	262.25	264.00	-6	6,955	-0.09%
2023/12/25	11.3	261.76	8	263.62	260.00	3.2	6,955	0.05%
2023/12/22	9	268.61	6	268.67	267.00	3	6,893	0.04%
2023/12/21	11	271.41	12	269.42	268.50	-1	6,890	-0.01%
2023/12/20	15	276.30	14	276.39	273.50	1	6,861	0.01%
2023/12/19	13	272.77	9	273.72	273.50	4	6,779	0.06%
2023/12/18	25	274.72	33	276.03	272.50	-8	6,815	-0.12%
2023/12/15	19	273.97	15.2	273.68	274.00	3.8	6,831	0.06%
2023/12/14	20.1	268.62	20	267.80	268.50	0.1	6,792	0.00%
2023/12/13	19.1	268.18	22.6	267.40	264.50	-3.5	6,764	-0.05%
2023/12/12	25.1	275.31	27.1	275.76	274.00	-2	6,707	-0.03%
2023/12/11	20	275.33	14	273.89	274.50	6	6,653	0.09%
2023/12/08	32	276.63	43	272.92	272.00	-11	6,615	-0.17%
2023/12/07	49.1	275.45	52.4	275.50	274.00	-3.3	6,627	-0.05%
2023/12/06	23.5	272.21	51	271.97	270.00	-27.5	6,521	-0.42%
2023/12/05	56.6	275.37	35.6	274.78	272.00	21	6,487	0.32%
2023/12/04	67.2	276.60	44.7	277.17	277.00	22.5	6,286	0.36%
2023/12/01	36.1	268.71	51.4	269.36	267.50	-15.4	6,085	-0.25%
2023/11/30	10	259.40	10.3	259.92	258.50	-0.3	5,839	-0.01%
2023/11/29	11	259.95	8.1	260.13	261.00	3	5,805	0.05%
2023/11/28	28	257.73	32.6	257.02	258.00	-4.6	5,753	-0.08%
2023/11/27	41.1	258.21	58.2	258.69	257.00	-17	5,706	-0.30%
2023/11/24	19.2	248.93	21	248.26	250.00	-1.9	5,466	-0.03%
2023/11/22	12	248.04	10	249.60	245.50	2	5,363	0.04%
2023/11/21	19	249.50	15.5	248.42	248.00	3.5	5,328	0.07%
2023/11/20	30	258.82	38.3	257.02	251.50	-8.3	5,321	-0.16%
2023/11/17	17.1	254.07	14	252.39	254.00	3.1	5,218	0.06%
2023/11/16	39.6	255.67	25.1	254.70	253.00	14.5	5,168	0.28%
2023/11/15	20.4	249.07	46.1	248.85	252.00	-25.8	5,061	-0.51%
2023/11/14	11.1	232.27	13	235.62	238.50	-1.9	4,929	-0.04%
2023/11/13	43.2	235.72	14	235.79	233.00	29.2	4,992	0.58%
2023/11/10	31.1	242.50	44.3	241.61	240.50	-13.2	5,229	-0.25%
2023/11/09	27.3	238.97	35	241.99	236.00	-7.7	5,220	-0.15%
2023/11/08	10.2	242.45	3	242.00	242.00	7.2	5,433	0.13%
2023/11/07	30.1	249.02	28.1	249.02	243.50	2	5,584	0.04%
2023/11/06	10	246.90	12.2	245.94	247.00	-2.1	5,726	-0.04%
2023/11/03	17	248.06	12.1	250.08	244.50	4.9	5,828	0.08%
2023/11/02	15.1	247.30	13.3	247.70	248.50	1.8	5,801	0.03%
2023/11/01	30	254.63	29.6	253.59	251.00	0.4	5,757	0.01%
2023/10/31	21.2	253.06	18.2	252.66	252.00	3	5,689	0.05%
2023/10/30	129	255.00	113.1	254.60	252.00	16	5,730	0.28%	大買/大賣/
2023/10/27	195.1	252.80	204.2	247.46	254.00	-9.1	5,619	-0.16%	大買/大賣/
2023/10/26	129.4	238.84	125.2	240.29	236.00	4.2	5,359	0.08%	大買/大賣/
2023/10/25	15.3	239.89	28.4	241.16	240.00	-13.1	5,272	-0.25%
2023/10/24	94	229.30	97	226.92	230.00	-3	5,133	-0.06%
2023/10/23	13	214.92	18.1	215.22	215.00	-5.1	5,129	-0.10%
2023/10/20	11.1	210.68	8	210.69	208.50	3.1	5,254	0.06%
2023/10/19	58.1	217.94	61.3	217.97	218.00	-3.2	5,417	-0.06%
2023/10/18	6	212.83	8.1	213.39	210.50	-2.1	5,566	-0.04%
2023/10/17	9.1	217.88	10	217.90	217.00	-0.9	5,735	-0.02%
2023/10/16	11.1	223.86	5.1	222.69	220.50	6	5,918	0.10%
2023/10/13	9.9	232.92	13	233.88	227.50	-3.1	5,982	-0.05%
2023/10/12	13.3	231.11	5	231.00	232.50	8.3	6,058	0.14%
2023/10/11	4.2	233.95	3	234.17	232.00	1.2	6,183	0.02%
2023/10/06	4	237.75	2	239.00	238.00	2	6,303	0.03%
2023/10/05	0.1	234.82	3	236.00	235.00	-2.9	6,449	-0.04%
2023/10/04	3	233.33	5	232.50	232.50	-2	6,534	-0.03%
2023/10/03	2	234.50	0	0.00	234.00	2	6,640	0.03%
2023/10/02	2	238.00	4	238.63	238.00	-2	6,719	-0.03%
2023/09/28	2.1	240.17	6.8	239.67	238.50	-4.7	6,825	-0.07%
2023/09/27	28	235.68	27	236.19	237.00	1	6,999	0.01%
2023/09/26	3	235.00	1	234.00	235.50	2	7,184	0.03%
2023/09/25	11	238.86	10	238.85	239.50	1	7,529	0.01%
2023/09/22	9	232.44	10	233.65	234.00	-1	7,696	-0.01%
2023/09/21	72.2	231.15	69	231.91	233.50	3.2	7,937	0.04%
2023/09/20	16.8	239.99	8	239.25	237.50	8.8	8,128	0.11%
2023/09/19	5	250.50	13	250.58	249.50	-8	8,256	-0.10%
2023/09/18	1	246.50	2	248.50	246.50	-1	8,281	-0.01%
2023/09/15	2	246.25	1	246.50	246.50	1	8,385	0.01%
2023/09/14	0	0.00	14	245.79	246.50	-14	8,414	-0.17%
2023/09/13	1	242.00	11	241.96	242.50	-10	8,469	-0.12%
2023/09/12	57.4	242.53	79	237.02	240.00	-21.6	8,595	-0.25%
2023/09/11	8	251.25	7	247.93	246.00	1	8,647	0.01%
2023/09/08	10.2	244.96	12	245.21	246.00	-1.8	8,758	-0.02%
2023/09/07	3.2	248.06	3	248.33	247.50	0.2	8,766	0.00%
2023/09/06	7	249.36	7	251.00	250.00	0	8,820	0.00%
2023/09/05	67	253.41	63	250.40	250.00	4	8,860	0.05%
2023/09/04	3	255.50	1.1	255.12	256.00	2	8,916	0.02%
2023/09/01	10	257.35	13.1	257.58	258.50	-3.1	8,964	-0.03%
2023/08/31	57	256.96	46	254.58	253.50	11	9,023	0.12%
2023/08/30	46	255.37	49	256.91	257.00	-3	9,202	-0.03%
2023/08/29	8	251.44	25.2	249.98	252.00	-17.1	9,210	-0.19%
2023/08/28	3.2	247.25	3	247.83	247.50	0.2	9,262	0.00%
2023/08/25	5	250.00	8.2	251.54	248.00	-3.2	9,287	-0.03%
2023/08/24	20	251.05	8.3	250.06	249.50	11.8	9,305	0.13%
2023/08/23	87.1	253.31	88	249.84	249.50	-0.9	9,304	-0.01%
2023/08/22	55.2	258.20	18	258.14	255.00	37.2	9,425	0.39%
2023/08/21	37.3	260.62	90	259.34	260.00	-52.7	9,482	-0.56%
2023/08/18	16.2	257.81	12	256.08	254.00	4.2	9,590	0.04%
2023/08/17	120.4	262.09	123	258.96	259.50	-2.6	9,709	-0.03%	大買/大賣/
2023/08/16	85.3	272.63	82.2	273.42	268.00	3.1	9,745	0.03%
2023/08/15	33.1	260.63	45.1	264.03	263.50	-12.1	10,042	-0.12%
2023/08/14	42.1	248.97	42.4	247.62	250.00	-0.3	10,398	0.00%
2023/08/11	119.6	280.78	98.6	274.50	269.00	21.1	10,493	0.20%	大買/
2023/08/10	63.1	288.28	47.7	288.52	286.00	15.4	10,356	0.15%
2023/08/09	82	279.32	79.1	289.86	292.00	2.9	10,287	0.03%
2023/08/08	46.2	282.41	61.2	279.98	280.50	-15	10,417	-0.14%
2023/08/07	64.1	287.99	64	284.83	285.50	0.1	10,717	0.00%
2023/08/04	93.1	284.76	89.1	286.52	289.50	4	10,779	0.04%
2023/08/02	101.8	291.10	81.8	298.85	285.50	20	10,840	0.18%	大買/
2023/08/01	95.5	290.78	116	292.69	293.00	-20.5	10,808	-0.19%	大賣/
2023/07/31	23.7	290.04	17	285.68	286.50	6.7	10,838	0.06%
2023/07/28	45.6	289.03	47.5	287.25	286.00	-2	11,103	-0.02%
2023/07/27	80.1	292.77	82	293.54	291.50	-1.9	11,155	-0.02%
2023/07/26	90.7	297.12	77.2	291.48	291.00	13.6	11,327	0.12%
2023/07/25	49	298.41	55.3	301.67	301.00	-6.3	11,201	-0.06%
2023/07/24	34.6	301.03	33.3	301.24	302.00	1.3	11,079	0.01%
2023/07/21	46.8	295.05	57.3	295.30	291.00	-10.6	10,941	-0.10%
2023/07/20	53	291.43	45.1	287.70	287.00	8	10,868	0.07%
2023/07/19	43	291.03	37.2	293.20	292.00	5.8	10,780	0.05%
2023/07/18	97	286.64	86	281.70	283.00	11	10,718	0.10%
2023/07/17	29.1	283.83	32.7	286.87	288.50	-3.6	10,907	-0.03%
2023/07/14	32	276.14	30.4	277.79	277.50	1.7	10,937	0.02%
2023/07/13	91.5	289.55	87.1	282.56	280.00	4.4	10,846	0.04%
2023/07/12	29.2	289.68	35.3	291.41	290.00	-6.1	10,748	-0.06%
2023/07/11	32.3	285.12	23.1	282.18	283.00	9.3	10,628	0.09%
2023/07/10	75.7	283.30	90	283.63	285.00	-14.3	10,638	-0.13%
2023/07/07	21.4	290.06	20.1	286.07	284.50	1.3	10,601	0.01%
2023/07/06	11.2	294.74	11.5	292.23	290.00	-0.4	10,550	0.00%
2023/07/05	30.5	300.88	17.3	300.12	294.50	13.2	10,508	0.13%
2023/07/04	41.1	302.69	23	299.93	297.00	18.1	10,684	0.17%
2023/07/03	99	305.24	38	299.83	299.00	61	10,815	0.56%
2023/06/30	27.1	337.47	22.3	337.63	325.50	4.8	10,553	0.05%
2023/06/29	113.2	337.12	115.5	339.74	338.50	-2.3	10,581	-0.02%	大買/大賣/
2023/06/28	61.8	332.45	69.1	334.83	333.50	-7.3	10,466	-0.07%
2023/06/27	50.4	322.72	60.6	324.46	329.00	-10.2	10,336	-0.10%
2023/06/26	70	305.44	75.5	309.91	311.50	-5.5	10,210	-0.05%
2023/06/21	92.8	314.22	74.3	308.97	308.00	18.5	10,262	0.18%
2023/06/20	57.1	322.87	43.2	327.18	320.00	13.9	10,186	0.14%
2023/06/19	67.5	323.61	16.4	323.92	324.00	51.1	10,176	0.50%
2023/06/16	48.3	327.30	25.2	325.36	323.00	23	10,180	0.23%
2023/06/15	29.5	324.25	49.5	319.91	330.00	-20	10,090	-0.20%
2023/06/14	70	316.31	128	319.28	314.00	-58	10,005	-0.58%	大賣/
2023/06/13	46.6	312.81	16	312.53	311.50	30.6	10,016	0.31%
2023/06/12	58.3	314.86	10	316.00	314.00	48.3	10,106	0.48%
2023/06/09	12	314.92	97	318.76	319.00	-85	10,155	-0.84%
2023/06/08	24	319.14	17	315.62	311.00	7	10,193	0.07%
2023/06/07	14.2	318.69	13	318.81	322.00	1.2	10,291	0.01%
2023/06/06	36.2	317.00	33	316.88	315.50	3.2	10,290	0.03%
2023/06/05	157.4	326.16	149.1	325.62	315.50	8.2	10,443	0.08%	大買/大賣/
2023/06/02	48	320.98	44.3	321.63	320.50	3.7	10,354	0.04%
2023/06/01	70	325.28	36.1	322.57	320.00	33.9	10,395	0.33%
2023/05/31	6	330.17	6	331.42	327.00	0	10,410	0.00%
2023/05/30	10	331.29	10	329.80	328.50	0	10,438	0.00%
2023/05/29	8	329.19	10	330.85	330.50	-2	10,451	-0.02%
2023/05/26	112	331.02	112	327.62	327.00	0	10,501	0.00%	大買/大賣/
2023/05/25	58	331.55	58	332.32	331.00	0	10,435	0.00%
2023/05/24	86.7	331.04	84.1	333.47	334.50	2.6	10,597	0.02%
2023/05/23	52.1	335.62	56.1	337.95	342.00	-4	10,554	-0.04%
2023/05/22	62.1	335.47	36	334.54	332.00	26.1	10,623	0.25%
2023/05/19	169.4	340.70	164	339.55	343.50	5.4	10,942	0.05%	大買/大賣/
2023/05/18	124.2	324.04	131.9	330.72	339.00	-7.7	10,548	-0.07%	大買/大賣/
2023/05/17	39.2	293.04	102.9	297.56	308.50	-63.7	10,167	-0.63%	大賣/
2023/05/16	15	278.50	17	279.35	280.50	-2	10,044	-0.02%
2023/05/15	88.7	282.76	54	279.33	275.50	34.7	10,505	0.33%
2023/05/12	70.2	289.43	72.7	289.06	289.00	-2.5	10,560	-0.02%
2023/05/11	70.2	289.43	72.7	289.06	283.50	-2.5	10,608	-0.02%
2023/05/10	19.5	279.25	15	281.63	285.00	4.5	10,557	0.04%
2023/05/09	26.1	283.80	30.3	281.84	279.00	-4.2	11,202	-0.04%
2023/05/08	10.1	282.77	37	284.54	287.00	-26.9	11,495	-0.23%
2023/05/05	25	280.96	23	280.59	281.50	2	11,577	0.02%
2023/05/04	62	280.25	72.2	280.31	279.00	-10.2	11,585	-0.09%
2023/05/03	36	275.26	57.2	273.45	272.50	-21.2	11,322	-0.19%
2023/05/02	39.1	270.51	50.5	270.43	278.00	-11.4	11,293	-0.10%
2023/04/28	18	261.75	19	259.92	259.50	-1	11,163	-0.01%
2023/04/27	10	254.20	13	254.65	257.00	-3	11,317	-0.03%
2023/04/26	25	252.66	13	252.58	254.00	12	11,495	0.10%
2023/04/25	38.1	260.68	30.5	255.64	254.50	7.6	11,533	0.07%
2023/04/24	25	256.14	48	258.19	260.50	-23	11,571	-0.20%
2023/04/21	39.3	258.43	40	253.76	250.00	-0.7	11,703	-0.01%
2023/04/20	78.1	273.88	75.2	269.79	265.00	2.9	11,657	0.02%
2023/04/19	29	267.26	26.4	266.33	269.00	2.6	11,532	0.02%
2023/04/18	11	265.23	42	265.10	265.50	-31	11,483	-0.27%
2023/04/17	2.1	264.16	29.3	262.71	262.00	-27.2	11,531	-0.24%
2023/04/14	10.1	267.08	9.2	266.35	265.00	0.9	11,654	0.01%
2023/04/13	22.2	273.93	12.1	270.75	267.00	10.1	11,820	0.09%
2023/04/12	43.2	268.95	58.2	270.07	267.50	-15	12,000	-0.12%
2023/04/11	38	267.95	18.2	265.95	265.50	19.8	12,263	0.16%
2023/04/10	21	271.21	26.3	269.46	265.50	-5.3	12,365	-0.04%
2023/04/07	139	275.37	132	274.63	273.00	7	12,493	0.06%	大買/大賣/
2023/04/06	100	265.29	142.3	266.28	269.50	-42.3	12,364	-0.34%	大賣/
2023/03/31	14.2	253.75	12	254.63	251.00	2.2	12,223	0.02%
2023/03/30	40	258.93	34.1	259.18	257.50	5.9	12,342	0.05%
2023/03/29	46.2	252.67	23.1	253.41	258.00	23.1	12,279	0.19%
2023/03/28	15.4	253.45	28.1	249.45	246.00	-12.7	12,297	-0.10%
2023/03/27	20.2	254.57	18	253.42	252.00	2.2	12,263	0.02%
2023/03/24	27.1	251.51	24.1	250.88	252.50	3	12,406	0.02%
2023/03/23	21.1	245.40	6	244.50	244.00	15.1	12,539	0.12%
2023/03/22	23.5	244.83	20	242.95	243.50	3.5	12,526	0.03%
2023/03/21	16.6	246.07	2	247.75	243.50	14.6	12,477	0.12%
2023/03/20	8	248.13	7	247.93	248.50	1	12,412	0.01%
2023/03/17	5	248.70	4	247.88	247.50	1	12,389	0.01%
2023/03/16	17.3	247.17	13	248.00	245.50	4.3	12,333	0.04%
2023/03/15	47.1	254.74	45.1	255.31	254.50	2	12,230	0.02%
2023/03/14	32.1	253.49	39	254.00	248.00	-6.9	12,164	-0.06%
2023/03/13	19.1	251.87	16	251.84	250.00	3.1	12,117	0.03%
2023/03/10	51.3	263.04	40	258.35	255.00	11.3	12,041	0.09%
2023/03/09	33	271.74	29	270.19	270.00	4	11,896	0.03%
2023/03/08	96	277.41	72.1	277.53	271.50	23.9	11,878	0.20%
2023/03/07	60.1	281.87	55	282.25	277.50	5.1	11,702	0.04%
2023/03/06	26.1	284.23	27	284.13	285.00	-1	12,145	-0.01%
2023/03/03	23	282.67	7	283.71	278.50	16	13,111	0.12%
2023/03/02	20.3	283.39	14	283.54	283.50	6.3	13,927	0.05%
2023/03/01	6	283.00	28	282.13	278.50	-22	14,737	-0.15%
2023/02/24	30.2	280.82	27	280.98	281.00	3.2	15,311	0.02%
2023/02/23	18.1	283.25	13	282.62	285.00	5.1	15,679	0.03%
2023/02/22	70	284.90	48.4	285.81	276.50	21.7	16,351	0.13%
2023/02/21	33.6	284.91	21	285.55	287.00	12.6	16,517	0.08%
2023/02/20	74.3	292.04	53	287.60	284.50	21.3	16,869	0.13%
2023/02/17	121.1	291.45	126.2	292.54	294.50	-5.1	16,801	-0.03%	大買/大賣/
2023/02/16	33.1	279.94	78	279.25	284.00	-44.9	16,713	-0.27%
2023/02/15	32	272.23	30.1	271.90	272.50	1.9	17,036	0.01%
2023/02/14	70.5	271.35	65.2	270.38	267.50	5.3	17,159	0.03%
2023/02/13	127.1	286.59	112.3	283.90	277.50	14.8	16,933	0.09%	大買/大賣/
2023/02/10	94.9	280.69	69.6	280.47	277.50	25.3	16,509	0.15%
2023/02/09	68.2	284.23	83.2	281.35	276.00	-15	16,298	-0.09%
2023/02/08	99.7	281.72	122	282.61	284.00	-22.4	16,106	-0.14%	大賣/
2023/02/07	240.6	279.60	214.1	279.80	281.00	26.5	15,899	0.17%	大買/大賣/
2023/02/06	84.2	263.56	125.3	266.30	273.50	-41.1	15,267	-0.27%	大賣/
2023/02/03	41.2	250.61	34.2	250.11	249.00	7	14,987	0.05%
2023/02/02	25	245.46	45	245.93	247.00	-20	14,905	-0.13%
2023/02/01	28	240.21	9	238.06	237.50	19	14,915	0.13%
2023/01/31	22	238.36	10	236.95	238.00	12	15,027	0.08%
2023/01/30	37	243.73	29	238.97	237.50	8	15,090	0.05%
2023/01/17	51	244.74	61	244.77	243.50	-10	15,139	-0.07%
2023/01/16	57.4	238.85	41	236.56	244.00	16.4	15,033	0.11%
2023/01/13	23	230.48	24	229.54	230.00	-1	14,972	-0.01%
2023/01/12	51.6	233.16	40	234.30	230.50	11.6	15,079	0.08%
2023/01/11	60	246.77	45	245.54	240.50	15	15,022	0.10%
2023/01/10	33	246.21	33	248.03	244.00	0	15,027	0.00%
2023/01/09	36	249.92	38.1	248.13	249.00	-2.1	15,190	-0.01%
2023/01/06	20	241.33	21	240.76	240.50	-1	15,412	-0.01%
2023/01/05	14	243.72	24	243.94	239.50	-10	15,764	-0.06%
2023/01/04	51.1	250.12	26	250.62	243.50	25.1	16,017	0.16%
2023/01/03	73	249.91	76.1	250.24	250.50	-3.1	16,305	-0.02%
2022/12/30	101	248.79	71	248.91	246.00	30	16,433	0.18%	大買/
2022/12/29	180	245.96	194	246.05	250.00	-14	16,415	-0.09%	大買/大賣/
2022/12/28	38	238.37	38	239.55	238.50	0	16,430	0.00%
2022/12/27	111	235.77	102	235.58	237.50	9	16,705	0.05%	大買/大賣/
2022/12/26	46	239.68	47	238.78	240.50	-1	16,719	-0.01%
2022/12/23	19.5	232.06	17	231.21	232.00	2.5	16,719	0.02%
2022/12/22	28	230.48	16	231.41	231.50	12	16,890	0.07%
2022/12/21	47.1	232.63	56	232.97	228.50	-8.9	16,922	-0.05%
2022/12/20	9	228.22	9.9	233.06	225.50	-0.9	17,186	-0.01%
2022/12/19	30	237.58	30	237.53	237.00	0	17,308	0.00%
2022/12/16	15	241.76	41	238.65	234.50	-26	17,539	-0.15%
2022/12/15	82	242.06	77	245.12	241.00	5	17,789	0.03%
2022/12/14	4	242.25	6	246.58	255.00	-2	17,895	-0.01%
2022/12/13	10	255.40	12	256.13	251.50	-2	18,254	-0.01%
2022/12/12	15	252.13	18	254.00	252.00	-3	18,508	-0.02%
2022/12/09	8.5	253.00	4	253.00	254.00	4.5	18,682	0.02%
2022/12/08	1	240.00	2	242.50	240.50	-1	19,002	-0.01%
2022/12/07	3	241.00	1.2	248.14	244.00	1.8	19,374	0.01%
2022/12/06	18	264.39	5	260.17	249.50	13	19,596	0.07%
2022/12/05	8	258.38	15	257.53	269.50	-7	19,919	-0.04%
2022/12/02	1	248.47	2	247.00	245.50	-1	20,045	0.00%
2022/12/01	9	245.22	16	248.19	246.50	-7	20,315	-0.03%
2022/11/30	9	232.11	8	237.63	244.00	1	20,795	0.00%
2022/11/29	8.2	234.55	1	238.00	233.50	7.2	21,046	0.03%
2022/11/28	148.1	242.71	143	243.59	246.50	5.1	21,276	0.02%	大買/大賣/
2022/11/25	358.2	246.40	356.1	246.78	245.50	2.1	20,880	0.01%	大買/大賣/
2022/11/24	184.3	226.07	206	226.08	239.00	-21.8	20,189	-0.11%	大買/大賣/
2022/11/23	164	208.58	226.5	209.59	217.50	-62.5	19,465	-0.32%	大買/大賣/
2022/11/22	145	194.61	130.6	195.00	198.00	14.4	18,795	0.08%	大買/大賣/
2022/11/21	140	190.11	133.5	190.57	192.00	6.5	18,766	0.03%	大買/大賣/
2022/11/18	228	183.71	267.2	183.92	187.00	-39.2	18,572	-0.21%	大買/大賣/
2022/11/17	118	175.04	131.2	175.92	174.00	-13.2	18,131	-0.07%	大買/大賣/
2022/11/16	139.1	173.96	116	173.97	170.00	23.1	18,063	0.13%	大買/大賣/
2022/11/15	28.2	171.19	44.1	170.64	169.00	-15.9	18,102	-0.09%
2022/11/14	139	170.84	122	170.55	171.00	17	18,652	0.09%	大買/大賣/
2022/11/11	30.5	167.54	89.6	169.27	171.50	-59.1	18,760	-0.32%
2022/11/10	61	161.75	57	160.78	156.00	4	19,133	0.02%
2022/11/09	28	162.39	17	161.56	162.50	11	19,230	0.06%
2022/11/08	15	162.23	37	161.78	159.50	-22	19,261	-0.11%
2022/11/07	18	161.14	5	160.60	159.50	13	19,203	0.07%
2022/11/04	31	160.66	34	161.34	159.00	-3	19,278	-0.02%
2022/11/03	44	161.47	61	161.35	163.00	-17	19,264	-0.09%
2022/11/02	62	159.42	47	159.05	160.00	15	19,215	0.08%
2022/11/01	19	157.79	20	158.00	158.50	-1	19,181	-0.01%
2022/10/31	35	154.59	39	155.14	154.50	-4	19,107	-0.02%
2022/10/28	25	151.20	30	149.97	151.00	-5	19,040	-0.03%
2022/10/27	61	147.18	56.8	146.98	149.50	4.2	18,960	0.02%
2022/10/26	48	142.21	71.5	141.14	143.00	-23.5	18,882	-0.12%
2022/10/25	44	143.50	52	143.73	143.00	-8	18,760	-0.04%
2022/10/24	12.3	151.11	29	150.74	147.50	-16.7	18,673	-0.09%
2022/10/21	20	149.53	11	149.09	146.50	9	18,672	0.05%
2022/10/20	107	151.50	113	151.61	155.00	-6	18,703	-0.03%	大買/大賣/
2022/10/19	36.5	153.34	32	154.02	153.00	4.5	18,786	0.02%
2022/10/18	58	152.34	38	152.39	153.00	20	19,182	0.10%
2022/10/17	56	145.29	104	143.18	148.50	-48	19,289	-0.25%	大賣/
2022/10/14	70.5	154.28	94.1	154.35	153.00	-23.6	19,110	-0.12%
2022/10/13	121.1	154.14	62.1	154.55	148.50	59	18,790	0.31%	大買/
2022/10/12	127	163.47	122	163.55	161.50	5	18,489	0.03%	大買/大賣/
2022/10/11	152	165.44	122.1	163.84	159.50	29.9	18,286	0.16%	大買/大賣/
2022/10/07	79	171.15	47	169.47	168.00	32	18,030	0.18%
2022/10/06	77.1	169.58	65	171.05	172.00	12.1	17,876	0.07%
2022/10/05	35	169.01	45	169.90	170.50	-10	17,793	-0.06%
2022/10/04	39	167.33	65.4	166.00	167.00	-26.4	17,617	-0.15%
2022/10/03	48	160.26	45	160.73	157.50	3	17,590	0.02%
2022/09/30	69.1	161.74	65	158.28	162.50	4.1	17,688	0.02%
2022/09/29	71	159.26	64	159.80	158.00	7	17,667	0.04%
2022/09/28	22.1	160.16	18	157.94	154.00	4.1	17,494	0.02%
2022/09/27	65	161.01	62	160.93	166.00	3	17,482	0.02%
2022/09/26	47	165.13	51	165.45	162.00	-4	17,307	-0.02%
2022/09/23	76	169.11	62	167.89	166.00	14	17,314	0.08%
2022/09/22	154.1	173.00	175.3	173.29	174.00	-21.2	17,473	-0.12%	大買/大賣/
2022/09/21	68	170.37	57	169.07	169.00	11	17,566	0.06%
2022/09/20	86	171.57	124	169.72	173.50	-38	17,686	-0.21%	大賣/
2022/09/19	98	167.27	59.2	164.97	163.00	38.9	17,583	0.22%
2022/09/16	14	168.82	21	169.64	171.00	-7	17,573	-0.04%
2022/09/15	83.2	170.43	62	170.77	168.00	21.2	17,621	0.12%
2022/09/14	57.2	166.85	59	167.04	170.00	-1.8	17,559	-0.01%
2022/09/13	45.1	164.08	37.1	163.59	165.00	8	17,429	0.05%
2022/09/12	39.1	160.12	41	159.94	164.00	-1.9	17,644	-0.01%
2022/09/08	10.2	152.56	8	152.38	154.00	2.2	17,765	0.01%
2022/09/07	56	153.14	64	153.38	151.50	-8	17,825	-0.04%
2022/09/06	78.5	158.56	80.1	158.42	154.00	-1.6	17,954	-0.01%
2022/09/05	80.6	174.32	72	172.35	166.50	8.6	17,691	0.05%
2022/09/02	97	175.85	105	174.27	170.00	-8	17,738	-0.05%	大賣/
2022/09/01	30	172.25	18	170.03	169.00	12	17,737	0.07%
2022/08/31	130	178.03	78	177.40	173.50	52	18,090	0.29%	大買/
2022/08/30	57	172.18	57	171.89	174.00	0	18,361	0.00%
2022/08/29	50.9	171.03	55	171.47	169.50	-4.1	18,399	-0.02%
2022/08/26	198	183.32	189.1	181.86	176.00	9	18,189	0.05%	大買/大賣/
2022/08/25	68.1	175.19	62	175.60	175.50	6.1	17,591	0.03%
2022/08/24	98	178.33	79	178.23	174.00	19	17,325	0.11%
2022/08/23	150	177.23	150.4	176.58	176.00	-0.4	16,999	0.00%	大買/大賣/
2022/08/22	156	187.02	145	184.13	180.00	11	16,681	0.07%	大買/大賣/
2022/08/19	183	187.24	195	186.89	184.50	-12	16,210	-0.07%	大買/大賣/
2022/08/18	130	176.70	147	176.81	184.50	-17	15,635	-0.11%	大買/大賣/
2022/08/17	247	165.72	262.1	165.83	168.00	-15.1	15,227	-0.10%	大買/大賣/
2022/08/16	79	155.80	108.4	158.74	161.50	-29.4	14,415	-0.20%	大賣/
2022/08/15	13	144.58	50	145.45	147.00	-37	14,136	-0.26%
2022/08/12	42	143.24	24	143.48	145.00	18	14,246	0.13%
2022/08/11	56	145.90	45	144.28	143.00	11	14,631	0.08%
2022/08/10	33	146.08	37.1	146.23	148.00	-4.1	14,709	-0.03%
2022/08/09	9	142.17	3	144.00	141.50	6	14,685	0.04%
2022/08/08	35	142.93	60.3	142.77	143.00	-25.3	14,700	-0.17%
2022/08/05	43	139.03	29	139.48	142.00	14	14,683	0.10%
2022/08/04	51	134.64	66	134.23	135.00	-15	14,680	-0.10%
2022/08/03	11	134.50	12	133.79	133.50	-1	14,638	-0.01%
2022/08/02	21.2	136.77	22	136.27	133.00	-0.9	14,641	-0.01%
2022/08/01	7	140.36	6	140.50	138.00	1	14,564	0.01%
2022/07/29	24.2	141.42	32	142.81	141.50	-7.8	14,575	-0.05%
2022/07/28	29	143.62	30	143.45	141.50	-1	14,550	-0.01%
2022/07/27	39	142.28	46	142.37	141.50	-7	14,504	-0.05%
2022/07/26	77.1	147.39	73.1	144.75	142.00	4	14,371	0.03%
2022/07/25	157.2	148.51	114	148.94	149.50	43.2	14,073	0.31%	大買/大賣/
2022/07/22	222.3	143.13	252	141.95	144.50	-29.8	13,539	-0.22%	大買/大賣/
2022/07/21	49	133.41	59.5	132.92	135.00	-10.5	13,243	-0.08%
2022/07/20	13	131.46	7	131.79	130.00	6	13,233	0.05%
2022/07/19	71	133.16	76	131.60	130.00	-5	13,290	-0.04%
2022/07/18	62	130.05	61.5	130.70	130.00	0.5	13,242	0.00%
2022/07/15	32.3	132.72	25	131.60	131.00	7.3	13,165	0.06%
2022/07/14	62	137.08	52	137.59	137.00	10	13,057	0.08%
2022/07/13	159	140.39	163	141.14	139.50	-4	13,098	-0.03%	大買/大賣/
2022/07/12	84	135.15	81	135.59	135.00	3	13,102	0.02%
2022/07/11	82	136.14	94	135.79	139.00	-12	13,132	-0.09%
2022/07/08	97.1	142.49	67	140.60	135.00	30.1	12,878	0.23%
2022/07/07	189	144.24	193	143.59	146.00	-4	12,717	-0.03%	大買/大賣/
2022/07/06	45	146.23	50	145.13	143.50	-5	12,598	-0.04%
2022/07/05	92	141.17	97	142.16	148.00	-5	12,548	-0.04%
2022/07/04	68	138.32	54	138.68	141.50	14	12,505	0.11%
2022/07/01	222.2	147.95	211	144.20	142.50	11.2	12,654	0.09%	大買/大賣/
2022/06/30	145	154.35	143.1	154.36	153.50	2	12,449	0.02%	大買/大賣/
2022/06/29	119.1	155.01	136.4	155.76	157.50	-17.4	12,114	-0.14%	大買/大賣/
2022/06/28	152	152.06	141.5	152.19	148.50	10.5	11,846	0.09%	大買/大賣/
2022/06/27	206.4	145.76	226	148.98	151.50	-19.6	11,681	-0.17%	大買/大賣/
2022/06/24	142	143.83	118.6	144.15	145.00	23.4	12,069	0.19%	大買/大賣/
2022/06/23	109	141.53	117	141.12	143.50	-8	12,214	-0.07%	大買/大賣/
2022/06/22	72.1	142.00	59	140.19	138.00	13.1	12,641	0.10%
2022/06/21	44	144.03	37	144.28	146.00	7	12,601	0.06%
2022/06/20	115	145.69	114	145.83	139.00	1	12,569	0.01%	大買/大賣/
2022/06/17	97	143.45	141	144.27	146.50	-44	12,181	-0.36%	大賣/
2022/06/16	53	140.23	48	139.33	137.00	5	11,966	0.04%
2022/06/15	135	139.78	136	139.68	140.00	-1	12,054	-0.01%	大買/大賣/
2022/06/14	77.2	136.11	55.1	137.07	136.50	22.1	11,769	0.19%
2022/06/13	71.2	143.83	55	142.25	143.00	16.2	11,547	0.14%
2022/06/10	95	148.67	98	148.77	152.00	-3	11,272	-0.03%
2022/06/09	182	146.07	176.5	145.52	145.50	5.6	11,067	0.05%	大買/大賣/
2022/06/08	228.1	141.07	293.1	141.14	145.50	-65	10,603	-0.61%	大買/大賣/
2022/06/07	40	134.64	30.1	135.98	139.50	9.9	10,082	0.10%
2022/06/06	9	126.06	12	126.29	127.00	-3	9,962	-0.03%
2022/06/02	4	124.50	0	0.00	124.50	4	10,094	0.04%
2022/06/01	2	127.00	3	126.67	126.00	-1	10,236	-0.01%
2022/05/31	3	127.33	5	127.50	128.50	-2	10,383	-0.02%
2022/05/30	10	126.40	13	127.08	128.00	-3	10,571	-0.03%
2022/05/27	17	128.50	23	127.70	126.50	-6	10,969	-0.05%
2022/05/26	44	131.61	40	129.68	129.00	4	11,280	0.04%
2022/05/25	18	129.94	15.1	130.87	131.50	3	11,444	0.03%
2022/05/24	26	128.92	26	129.31	127.50	0	11,693	0.00%
2022/05/23	16	130.41	31.2	129.67	130.50	-15.2	11,677	-0.13%
2022/05/20	187	131.98	184	129.70	129.50	3	11,628	0.03%	大買/大賣/
2022/05/19	75.2	128.02	66	128.35	131.50	9.1	11,430	0.08%
2022/05/18	18	123.31	36.7	125.23	129.00	-18.7	10,988	-0.17%
2022/05/17	192	118.73	189	116.63	117.50	3	10,808	0.03%	大買/大賣/
2022/05/16	19	119.95	19	120.24	119.00	0	10,699	0.00%
2022/05/13	8	116.19	15	116.80	117.50	-7	10,620	-0.07%
2022/05/12	13.2	113.20	11	113.14	111.00	2.2	10,550	0.02%
2022/05/11	3	114.17	3	115.83	115.50	0	10,493	0.00%
2022/05/10	17	114.65	13	114.42	115.00	4	10,465	0.04%
2022/05/09	5	115.80	14.1	117.22	117.00	-9.1	10,415	-0.09%
2022/05/06	6.1	114.17	4.1	114.83	118.00	2	10,399	0.02%
2022/05/05	11	118.14	14	118.50	119.00	-3	10,353	-0.03%
2022/05/04	22	116.32	20	115.43	115.50	2	10,322	0.02%
2022/05/03	14	119.07	15	119.73	119.00	-1	10,284	-0.01%
2022/04/29	0	0.00	7	117.14	116.50	-7	10,221	-0.07%
2022/04/28	8.4	116.18	4	115.75	115.00	4.4	10,223	0.04%
2022/04/27	16	117.12	13.1	118.08	116.50	2.9	10,192	0.03%
2022/04/26	20.3	117.47	30	116.00	115.50	-9.7	10,112	-0.10%
2022/04/25	28	122.38	16	120.19	118.00	12	10,021	0.12%
2022/04/22	26.1	132.36	49	132.34	131.00	-22.9	9,896	-0.23%
2022/04/21	20	133.75	3	132.50	134.50	17	9,825	0.17%
2022/04/20	14	130.89	29.2	131.00	130.00	-15.2	9,747	-0.16%
2022/04/19	115	133.43	89.2	133.58	133.50	25.8	9,682	0.27%	大買/
2022/04/18	47.1	130.06	72	131.31	132.50	-24.9	9,489	-0.26%
2022/04/15	79.2	129.97	69	131.02	126.50	10.2	9,301	0.11%
2022/04/14	10	130.20	25	129.28	130.00	-15	9,135	-0.16%
2022/04/13	44	127.70	24	126.79	129.50	20	9,004	0.22%
2022/04/12	22	124.16	21	123.64	123.50	1	8,848	0.01%
2022/04/11	26	124.25	20	124.58	124.50	6	8,762	0.07%
2022/04/08	34.2	129.35	37	129.30	129.00	-2.8	8,652	-0.03%
2022/04/07	139	135.63	135	133.40	128.50	4	8,453	0.05%	大買/大賣/
2022/04/06	19	131.16	14	131.21	132.00	5	8,085	0.06%
2022/04/01	38	132.93	19	133.79	130.50	19	7,998	0.24%
2022/03/31	62	133.10	67	132.34	135.50	-5	7,825	-0.06%
2022/03/30	143.1	134.79	103	135.13	133.50	40.1	7,527	0.53%	大買/大賣/
2022/03/29	147	132.73	156	132.94	133.00	-9	7,236	-0.12%	大買/大賣/
2022/03/28	143	126.37	161.1	125.82	125.00	-18.1	6,597	-0.27%	大買/大賣/
2022/03/25	122.5	125.35	137.5	125.15	124.50	-15	6,204	-0.24%	大買/大賣/
2022/03/24	23	114.93	45	116.07	121.00	-22	5,562	-0.40%
2022/03/23	39.2	112.01	17	111.41	112.00	22.2	5,364	0.41%
2022/03/22	35	115.54	36	116.29	117.50	-1	5,208	-0.02%
2022/03/21	92	116.12	95	116.35	117.00	-3	5,168	-0.06%
2022/03/18	124	111.17	127.1	112.15	114.00	-3.1	4,936	-0.06%	大買/大賣/
2022/03/17	20	105.10	37	105.09	108.50	-17	4,691	-0.36%
2022/03/16	9	101.27	13	99.95	99.00	-4	4,574	-0.09%
2022/03/15	13	101.35	15	102.10	99.70	-2	4,567	-0.04%
2022/03/14	14	99.40	14	100.12	101.50	0	4,544	0.00%
2022/03/11	12	102.96	3	102.83	102.50	9	4,585	0.20%
2022/03/10	30	107.35	25	106.08	107.00	5	4,523	0.11%
2022/03/09	10	104.05	12	104.83	103.00	-2	4,414	-0.05%
2022/03/08	41	105.06	34.1	105.21	101.50	7	4,505	0.15%
2022/03/07	22	107.16	12	107.13	106.00	10	4,375	0.23%
2022/03/04	85.2	114.83	78.1	115.12	112.50	7.1	4,228	0.17%
2022/03/03	75.1	117.74	69	116.24	115.50	6.1	4,109	0.15%
2022/03/02	74.4	116.74	66	118.19	118.00	8.4	3,932	0.21%
2022/03/01	47	111.85	51	112.93	114.00	-4	3,615	-0.11%
2022/02/25	24	108.73	59	111.06	111.50	-35	3,327	-1.05%
2022/02/24	41	103.09	43	103.52	103.00	-2	3,034	-0.07%
2022/02/23	2	98.50	7	101.70	102.50	-5	2,740	-0.18%
2022/02/22	7	93.06	17	93.49	93.40	-10	2,852	-0.35%
2022/02/21	0	0.00	3	92.07	92.50	-3	2,948	-0.10%
2022/02/18	4	90.18	4	90.50	90.90	0	3,022	0.00%
2022/02/17	4	89.90	11	91.00	90.70	-7	3,021	-0.23%
2022/02/16	2	87.95	3	87.80	89.50	-1	3,013	-0.03%
2022/02/15	0	0.00	2	86.80	85.80	-2	3,012	-0.07%
2022/02/14	3	86.10	2	85.95	86.10	1	3,016	0.03%
2022/02/11	0	0.00	1	90.00	88.50	-1	3,009	-0.03%
2022/02/09	3	90.47	3	90.43	90.20	0	2,987	0.00%
2022/02/08	2	87.90	2	88.95	89.60	0	2,971	0.00%
2022/01/26	3	87.23	5	86.56	85.70	-2	2,948	-0.07%
2022/01/25	4	85.90	5	84.40	84.40	-1	2,928	-0.03%
2022/01/24	2.5	85.06	5	83.64	84.40	-2.5	2,936	-0.09%
2022/01/21	4	87.40	3	86.73	86.20	1	2,926	0.03%
2022/01/19	1	87.80	1	87.30	87.30	0	2,918	0.00%
2022/01/18	0	0.00	3	89.10	88.20	-3	2,934	-0.10%
2022/01/17	3	88.73	1	89.40	89.00	2	3,027	0.07%
2022/01/14	18	87.01	9	86.90	87.10	9	3,022	0.30%
2022/01/13	2	89.70	5	90.00	89.60	-3	3,007	-0.10%
2022/01/12	11	89.72	36	88.67	89.40	-25	3,017	-0.83%
2022/01/11	5	89.88	3	91.20	89.50	2	3,007	0.07%
2022/01/10	0	0.00	7	92.17	92.00	-7	2,976	-0.24%
2022/01/07	30	92.64	10	92.50	91.50	20	2,983	0.67%
2022/01/06	1	95.90	0	0.00	95.90	1	2,945	0.03%
2022/01/05	1	96.20	3	97.20	96.10	-2	2,950	-0.07%
2022/01/04	2	96.10	1	96.50	96.30	1	2,958	0.03%
2022/01/03	18	96.44	7	96.10	96.50	11	2,981	0.37%
2021/12/30	1	98.10	0	0.00	97.50	1	2,987	0.03%
2021/12/29	0	0.00	4	98.08	98.00	-4	3,020	-0.13%
2021/12/28	3	96.80	3	96.70	96.30	0	3,025	0.00%
2021/12/27	2	96.35	0	0.00	96.00	2	3,084	0.06%
2021/12/24	3	97.03	1	97.70	96.20	2	3,148	0.06%
2021/12/23	8	97.70	5	98.54	97.70	3	3,193	0.09%
2021/12/22	4	98.45	12	98.58	97.80	-8	3,197	-0.25%
2021/12/21	13	95.83	17	96.12	97.40	-4	3,237	-0.12%
2021/12/20	27	95.73	20	95.85	95.50	7	3,288	0.21%
2021/12/17	14	95.81	11	96.36	95.30	3	3,275	0.09%
2021/12/16	15	97.27	11	97.67	97.20	4	3,236	0.12%
2021/12/15	16	99.43	9	98.93	98.20	7	3,192	0.22%
2021/12/14	11	100.98	5	101.10	101.50	6	3,130	0.19%
2021/12/13	16	100.34	24	100.50	100.50	-8	3,079	-0.26%
2021/12/10	9	96.99	7	97.43	97.60	2	2,984	0.07%
2021/12/09	2	97.20	0	0.00	97.20	2	2,976	0.07%
2021/12/08	11.2	96.96	0	0.00	96.00	11.2	2,953	0.38%
2021/12/07	22	98.01	4	97.82	96.30	18	2,905	0.62%
2021/12/06	36	98.64	36	100.33	100.50	0	2,763	0.00%
2021/12/03	4	102.88	12	102.42	103.00	-8	2,740	-0.29%
2021/12/02	75	106.25	63	104.56	102.00	12	2,729	0.44%
2021/12/01	4	110.88	10	111.40	112.50	-6	2,550	-0.24%
2021/11/30	2	109.00	8	110.81	111.50	-6	2,549	-0.24%
2021/11/29	30	109.88	12	109.54	109.00	18	2,547	0.71%
2021/11/26	15	109.07	11	111.00	109.50	4	2,501	0.16%
2021/11/25	33	114.08	11	115.32	112.50	22	2,472	0.89%
2021/11/24	41	113.28	23	112.43	114.50	18	2,376	0.76%
2021/11/23	18	111.19	15	112.33	108.00	3	2,315	0.13%
2021/11/22	40.1	112.05	58	111.02	111.50	-17.9	2,259	-0.79%
2021/11/19	40	115.45	14	114.46	114.50	26	2,241	1.16%
2021/11/18	29	114.12	17.2	115.42	117.00	11.8	2,086	0.57%
2021/11/17	32.1	103.56	22	105.45	106.50	10.1	1,977	0.51%
2021/11/15	0	0.00	2	94.60	96.30	-2	2,070	-0.10%
2021/11/12	1	93.70	3	92.53	92.00	-2	2,136	-0.09%
2021/11/11	0	0.00	1	92.90	92.00	-1	2,166	-0.05%
2021/11/10	4	93.15	0	0.00	93.20	4	2,258	0.18%
2021/11/09	0	0.00	6	93.97	94.50	-6	2,294	-0.26%
2021/11/08	0	0.00	1	93.50	93.00	-1	2,312	-0.04%
2021/11/05	8	93.35	3	93.60	93.70	5	2,366	0.21%
2021/11/04	4	95.05	1	96.43	94.30	3	2,395	0.12%
2021/11/03	0	0.00	2	96.05	96.10	-2	2,408	-0.08%
2021/11/02	4	96.20	1	96.20	95.00	3	2,419	0.12%
2021/11/01	0	0.00	3	96.40	97.20	-3	2,500	-0.12%
2021/10/29	0	0.00	5	93.00	94.00	-5	2,672	-0.19%
2021/10/28	1	93.00	0	0.00	92.70	1	2,683	0.04%
2021/10/27	0	0.00	10	92.00	91.90	-10	2,734	-0.37%
2021/10/26	2	93.20	2	92.80	93.00	0	2,781	0.00%
2021/10/25	27	92.36	12	90.93	91.30	15	2,832	0.53%
2021/10/22	2	98.20	2	99.40	98.00	0	2,834	0.00%
2021/10/20	1	99.80	0	0.00	98.70	1	2,957	0.03%
2021/10/19	6	100.75	8	100.50	99.90	-2	3,049	-0.07%
2021/10/15	9	99.19	8	100.10	98.00	1	3,409	0.03%
2021/10/14	1	99.20	2	98.85	98.70	-1	3,705	-0.03%
2021/10/13	10	98.09	8	99.24	97.10	2	3,867	0.05%
2021/10/12	0	0.00	1	100.50	100.00	-1	3,961	-0.03%
2021/10/08	5	99.20	11	99.50	100.50	-6	4,075	-0.15%
2021/10/07	6	94.98	7	96.10	96.50	-1	4,142	-0.02%
2021/10/06	26	95.95	29	93.20	92.70	-3	4,310	-0.07%
2021/10/05	15	95.77	8	95.96	96.40	7	4,551	0.15%
2021/10/04	30.1	100.18	26	97.06	96.00	4.1	4,591	0.09%
2021/10/01	7	105.57	10	104.45	104.00	-3	4,549	-0.07%
2021/09/30	10	104.65	4	105.38	108.00	6	4,537	0.13%
2021/09/29	3	101.50	3	101.50	100.50	0	4,512	0.00%
2021/09/28	18	103.67	10	104.60	104.00	8	4,539	0.18%
2021/09/27	2	103.25	1	101.50	102.00	1	4,536	0.02%
2021/09/24	7.1	99.80	13	99.20	100.00	-5.9	4,579	-0.13%
2021/09/23	0	0.00	18	99.21	98.80	-18	4,735	-0.38%
2021/09/22	22	98.69	13	97.50	97.50	9	4,887	0.18%
2021/09/17	10	100.50	10	101.50	102.00	0	4,895	0.00%
2021/09/16	0	0.00	15	101.00	101.00	-15	4,900	-0.31%
2021/09/15	27	100.59	11	100.45	101.00	16	4,886	0.33%
2021/09/14	6	102.08	13	102.85	102.00	-7	4,885	-0.14%
2021/09/13	18	100.42	7	100.36	101.00	11	4,885	0.23%
2021/09/10	1	103.00	1	105.00	103.00	0	4,882	0.00%
2021/09/09	1	99.90	20	100.78	102.00	-19	4,878	-0.39%
2021/09/08	9	101.50	7	100.50	100.00	2	4,873	0.04%
2021/09/07	2	104.00	2	104.00	105.00	0	4,876	0.00%
2021/09/06	13	103.81	19	102.29	102.00	-6	4,880	-0.12%
2021/09/03	4	105.50	35	105.86	105.50	-31	4,963	-0.62%
2021/09/02	1	104.00	7	105.64	102.50	-6	4,990	-0.12%
2021/09/01	1	107.00	2	106.25	106.50	-1	4,978	-0.02%
2021/08/31	0	0.00	21	106.07	107.50	-21	4,979	-0.42%
2021/08/30	21	108.12	18	105.89	105.00	3	5,009	0.06%
2021/08/27	3	107.00	3	105.50	107.00	0	4,989	0.00%
2021/08/26	1	106.50	6	106.08	106.50	-5	5,010	-0.10%
2021/08/25	6	108.08	7	108.43	107.00	-1	5,020	-0.02%
2021/08/24	9	103.61	10	102.40	103.00	-1	5,011	-0.02%
2021/08/23	2	106.25	3.3	106.20	105.00	-1.3	5,034	-0.03%
2021/08/20	9	100.46	15	99.51	100.50	-6	5,061	-0.12%
2021/08/19	11.8	103.66	1	102.00	101.50	10.8	5,045	0.21%
2021/08/18	19	107.03	15	109.83	112.50	4	5,022	0.08%
2021/08/17	8	117.38	4	116.38	113.50	4	5,009	0.08%
2021/08/16	2	118.53	3	116.17	116.50	-1	5,107	-0.02%
2021/08/13	46	125.92	42	126.52	122.00	4	5,151	0.08%
2021/08/12	2	134.50	1	135.50	135.50	1	5,304	0.02%
2021/08/11	23	129.93	23	130.13	135.00	0	5,447	0.00%
2021/08/10	1	135.00	1	136.50	137.00	0	5,518	0.00%
2021/08/09	1	137.00	1	138.00	135.00	0	5,615	0.00%
2021/08/06	4	138.25	8	138.19	137.00	-4	5,609	-0.07%
2021/08/05	9	138.94	21	139.93	138.00	-12	5,609	-0.21%
2021/08/04	31	146.50	14	148.68	141.00	17	5,536	0.31%
2021/08/03	10	145.25	0.2	145.00	145.50	9.8	5,343	0.18%
2021/08/02	14	145.11	22	146.86	147.50	-8	5,320	-0.15%
2021/07/30	13.1	144.26	8	144.31	146.50	5.1	5,268	0.10%
2021/07/29	11	144.77	14	147.00	150.50	-3	5,211	-0.06%
2021/07/28	23	142.04	26	145.44	144.00	-3	5,142	-0.06%
2021/07/27	10	150.50	6	148.83	148.50	4	5,059	0.08%
2021/07/26	7	149.14	8	150.38	153.00	-1	5,012	-0.02%
2021/07/23	18	148.89	15	147.20	146.00	3	4,936	0.06%
2021/07/22	102.2	151.10	93	151.02	152.00	9.2	4,841	0.19%	大買/
2021/07/21	26	148.92	55.1	148.35	154.50	-29.1	4,671	-0.62%
2021/07/20	111.1	148.59	91.4	142.75	140.50	19.7	4,495	0.44%	大買/
2021/07/19	33.4	139.74	39	140.64	147.50	-5.6	4,184	-0.13%
2021/07/16	75	128.30	81	130.06	134.50	-6	4,024	-0.15%
2021/07/15	28	127.64	36	128.25	127.50	-8	3,925	-0.20%
2021/07/14	31	128.31	28	128.75	128.50	3	3,801	0.08%
2021/07/13	123	124.07	115	126.71	127.00	8	3,717	0.22%	大買/大賣/
2021/07/12	17	120.53	36	122.82	122.00	-19	3,522	-0.54%
2021/07/09	1	106.00	11	110.05	114.00	-10	3,243	-0.31%
2021/07/08	1	104.00	13	105.92	104.00	-12	3,183	-0.38%
2021/07/07	11	105.32	4	106.88	107.50	7	3,171	0.22%
2021/07/06	7	108.00	14	107.21	107.00	-7	3,134	-0.22%
2021/07/05	1	106.00	9	105.06	105.00	-8	3,089	-0.26%
2021/07/02	14	103.71	19	103.68	102.50	-5	3,047	-0.16%
2021/07/01	30	101.53	17	103.56	105.00	13	2,988	0.44%
2021/06/30	50	99.36	26	99.42	101.50	24	2,878	0.83%
2021/06/29	5	92.54	11	95.15	96.90	-6	2,721	-0.22%
2021/06/28	10	89.40	0	0.00	90.10	10	2,584	0.39%
2021/06/25	1	87.30	0	0.00	86.10	1	2,558	0.04%
2021/06/22	0	0.00	1	83.00	84.90	-1	2,556	-0.04%
2021/06/21	1	83.90	0	0.00	82.60	1	2,561	0.04%
2021/06/16	1	87.00	0.2	86.70	85.30	0.8	2,536	0.03%
2021/06/15	0	0.00	1	88.00	88.30	-1	2,516	-0.04%
2021/06/11	7	90.14	6	89.53	87.40	1	2,501	0.04%
2021/06/10	11	92.87	5	93.68	94.20	6	2,403	0.25%
2021/06/09	5	90.52	1	90.80	90.20	4	2,353	0.17%
2021/06/08	7	91.11	3	90.40	90.80	4	2,348	0.17%
2021/06/07	23	90.73	4	90.45	90.80	19	2,360	0.80%
2021/06/04	2	89.45	3	90.03	88.00	-1	2,318	-0.04%
2021/06/03	2	89.20	0	88.90	88.80	2	2,299	0.09%
2021/06/02	0	0.00	2	91.00	90.40	-2	2,264	-0.09%
2021/06/01	0	0.00	2.1	91.02	92.30	-2.1	2,232	-0.09%
2021/05/31	2	91.40	1	92.30	93.00	1	2,198	0.05%
2021/05/28	3	95.71	4	95.38	94.90	-1	2,136	-0.04%
2021/05/27	22	96.39	10	95.43	96.40	12	2,081	0.58%
2021/05/26	7	93.24	2	93.10	92.20	5	1,979	0.25%
2021/05/25	5	92.02	15	92.13	93.20	-10	1,939	-0.52%
2021/05/24	47.1	92.70	24	91.88	92.10	23.1	1,865	1.24%
2021/05/21	6	90.12	16	90.46	91.00	-10	1,751	-0.57%
2021/05/20	18.1	90.02	21	88.38	86.00	-3	1,631	-0.18%
2021/05/19	24.1	88.76	33	87.85	88.00	-8.9	1,454	-0.61%
2021/05/18	5	83.29	14	81.59	83.90	-9	1,327	-0.68%
2021/05/17	7	81.01	15	78.96	82.50	-8	1,212	-0.66%
2021/05/14	6	75.10	0	0.00	75.10	6	1,085	0.55%
2021/05/13	2	67.52	2	68.30	68.30	0	1,069	0.00%
2021/05/12	1	75.60	3	73.80	70.00	-2	1,053	-0.19%
2021/05/11	3	76.20	1	74.40	74.20	2	1,034	0.19%
2021/05/07	0	0.00	1	75.10	75.50	-1	1,038	-0.10%
2021/05/06	2	73.20	2	74.70	73.30	0	1,035	0.00%
2021/05/04	8	75.50	5	74.80	74.10	3	1,035	0.29%
2021/05/03	12	78.98	0	0.00	77.70	12	1,019	1.18%
2021/04/29	1	80.10	0	0.00	79.90	1	1,019	0.10%
2021/04/28	1	81.50	5	82.34	81.30	-4	1,027	-0.39%
2021/04/27	2	82.95	3	82.10	82.80	-1	1,026	-0.10%
2021/04/26	2	80.65	0	0.00	80.50	2	1,004	0.20%
2021/04/23	0	0.00	1.2	80.33	79.70	-1.2	1,006	-0.12%
2021/04/22	0	0.00	0	80.60	79.70	0	1,019	0.00%
2021/04/21	3	82.23	0	0.00	81.40	3	1,009	0.30%
2021/04/20	0	0.00	12	83.20	83.00	-12	1,004	-1.19%
2021/04/19	0	0.00	5	83.44	83.70	-5	1,000	-0.50%
2021/04/16	8	83.11	1	82.00	82.20	7	981	0.71%
2021/04/15	7	82.00	5	82.88	83.10	2	977	0.20%
2021/04/14	1	80.90	0	0.00	81.80	1	967	0.10%
2021/04/13	3	82.40	0	0.00	81.40	3	955	0.31%
2021/04/12	3	82.77	1	82.90	82.70	2	935	0.21%
2021/04/09	2	80.95	0	0.00	81.00	2	909	0.22%
2021/04/07	0	0.00	2	79.90	80.10	-2	881	-0.23%
2021/04/06	1	78.30	1	78.10	78.20	0	866	0.00%
2021/04/01	0	0.00	3	77.90	77.80	-3	865	-0.35%
2021/03/31	0	0.00	1	77.30	77.70	-1	855	-0.12%
2021/03/30	1	76.90	0	0.00	76.50	1	832	0.12%
2021/03/29	0	0.00	5	76.00	76.00	-5	823	-0.61%
2021/03/25	2	75.80	1	76.80	75.10	1	823	0.12%
2021/03/24	0	0.00	2	75.40	75.90	-2	811	-0.25%
2021/03/23	0	0.00	3	73.30	73.30	-3	791	-0.38%
2021/03/19	1.2	73.50	0	0.00	73.20	1.2	796	0.15%
2021/03/18	1	74.30	0	0.00	74.00	1	793	0.13%
2021/03/16	1	74.00	0	0.00	73.50	1	806	0.12%
2021/03/12	1	73.80	0	0.00	74.40	1	802	0.12%
2021/03/11	8	76.41	3	76.57	75.00	5	806	0.62%
2021/03/03	1	73.90	1	73.40	74.00	0	821	0.00%
2021/03/02	7	75.84	1	73.90	74.10	6	816	0.74%
2021/02/25	0	0.00	3	76.40	76.20	-3	842	-0.36%
2021/02/24	1	76.00	4	76.00	76.00	-3	858	-0.35%
2021/02/23	3	77.53	6	76.88	77.40	-3	895	-0.34%
2021/02/22	8	76.58	2	76.70	76.60	6	873	0.69%
2021/02/19	3	73.73	1	74.20	74.20	2	861	0.23%
2021/02/17	1	69.40	0	0.00	69.70	1	838	0.12%
2021/02/05	0	0.00	1	68.00	68.10	-1	870	-0.11%
2021/02/02	2	67.60	5	67.90	67.00	-3	924	-0.32%
2021/01/29	0	0.00	3	67.87	67.50	-3	919	-0.33%
2021/01/26	1	70.10	0	0.00	70.40	1	962	0.10%
2021/01/25	0	0.00	1	71.20	70.70	-1	960	-0.10%
2021/01/21	1	69.60	0	0.00	69.80	1	942	0.11%
2021/01/20	2	71.50	0	0.00	71.40	2	931	0.21%
2021/01/19	2	73.95	0	0.00	73.60	2	919	0.22%
2021/01/18	0	0.00	4	75.43	75.30	-4	917	-0.44%
2021/01/15	2	75.50	5	75.68	74.20	-3	932	-0.32%
2021/01/14	1	77.40	1	77.70	77.10	0	915	0.00%
2021/01/12	5	79.30	2	78.80	78.80	3	915	0.33%
2021/01/11	0	0.00	1	77.80	78.80	-1	911	-0.11%
2021/01/06	3	78.90	0	0.00	78.60	3	911	0.33%
2020/12/31	1	79.30	0	0.00	80.00	1	923	0.11%
2020/12/25	1	81.00	13	81.30	81.20	-12	920	-1.30%
2020/12/24	0	0.00	12	81.20	81.10	-12	940	-1.28%
2020/12/23	0	0.00	3	81.70	81.60	-3	1,097	-0.27%
2020/12/22	0	0.00	6	82.13	82.00	-6	1,142	-0.53%
2020/12/21	0	0.00	3	83.80	83.30	-3	1,191	-0.25%
2020/12/14	0	0.00	3	82.97	82.90	-3	1,326	-0.23%
2020/12/11	5	84.00	3	83.00	82.40	2	1,338	0.15%
2020/12/10	1	84.10	0	0.00	83.80	1	1,346	0.07%
2020/12/09	4	84.60	11	84.59	84.70	-7	1,370	-0.51%
2020/12/08	1	84.00	1	84.80	84.30	0	1,405	0.00%
2020/12/07	9	84.29	6	83.85	83.80	3	1,426	0.21%
2020/12/03	1	84.20	0	0.00	83.80	1	1,489	0.07%
2020/12/02	0	0.00	1	84.30	84.20	-1	1,487	-0.07%
2020/12/01	2	84.70	0	0.00	84.00	2	1,485	0.13%
2020/11/30	11	87.02	0	0.00	84.70	11	1,468	0.75%
2020/11/27	9	85.96	0	86.10	85.80	9	1,456	0.62%
2020/11/26	1	86.30	3	85.90	86.10	-2	1,468	-0.14%
2020/11/25	6	85.95	7	85.90	85.90	-1	1,472	-0.07%
2020/11/24	10	87.96	3	84.90	85.30	7	1,476	0.47%
2020/11/23	13	87.37	0	0.00	88.50	13	1,456	0.89%
2020/11/20	15	87.19	17	86.91	86.50	-2	1,460	-0.14%
2020/11/19	0	0.00	2	85.70	86.20	-2	1,417	-0.14%
2020/11/18	0	0.00	2	86.45	86.00	-2	1,417	-0.14%
2020/11/17	0	0.00	2	85.85	85.80	-2	1,418	-0.14%
2020/11/13	4	86.33	4	85.60	84.60	0	1,460	0.00%
2020/11/12	11	85.21	5	85.40	85.40	6	1,455	0.41%
2020/11/11	1	84.40	3	84.50	84.20	-2	1,470	-0.14%
2020/11/10	3	84.00	5	84.28	84.20	-2	1,462	-0.14%
2020/11/09	2	83.20	0	0.00	83.30	2	1,450	0.14%
2020/11/05	0	0.00	3	84.00	82.80	-3	1,481	-0.20%
2020/11/04	11	83.63	9	83.11	82.50	2	1,473	0.14%
2020/10/29	1	80.40	0	0.00	80.40	1	1,448	0.07%
2020/10/28	1	80.70	2	80.70	80.80	-1	1,448	-0.07%
2020/10/26	0	0.00	6	82.50	81.80	-6	1,453	-0.41%
2020/10/23	1	82.70	5	82.92	82.70	-4	1,458	-0.27%
2020/10/21	0	0.00	12	81.67	81.60	-12	1,491	-0.80%
2020/10/20	0	0.00	3	81.40	81.00	-3	1,496	-0.20%
2020/10/14	0	0.00	2	81.40	80.90	-2	1,575	-0.13%
2020/10/13	0	0.00	1	80.70	80.70	-1	1,612	-0.06%
2020/10/12	0	0.00	10	80.55	80.30	-10	1,619	-0.62%
2020/10/08	5	80.06	0	0.00	80.20	5	1,648	0.30%
2020/10/07	5	80.40	0	0.00	80.50	5	1,671	0.30%
2020/10/06	0	0.00	11	81.62	80.90	-11	1,709	-0.64%
2020/10/05	1	81.50	1	81.30	81.10	0	1,777	0.00%
2020/09/30	1	80.50	1	80.20	80.60	0	1,883	0.00%
2020/09/29	0	0.00	1	80.60	80.60	-1	1,915	-0.05%
2020/09/28	47	83.58	37	84.12	81.10	10	1,913	0.52%
2020/09/25	5	80.00	42	80.05	79.80	-37	1,770	-2.09%
2020/09/24	42	82.83	3	82.80	84.40	39	1,748	2.23%
2020/09/22	10	82.01	11	82.25	81.80	-1	1,728	-0.06%
2020/09/21	2	84.70	1	85.00	84.30	1	1,720	0.06%
2020/09/18	24	85.83	7	84.91	85.00	17	1,740	0.98%
2020/09/17	6	83.65	6	82.90	82.80	0	1,852	0.00%
2020/09/16	4	82.45	0	0.00	82.40	4	1,873	0.21%
2020/09/15	6	83.00	6	82.25	82.10	0	1,890	0.00%
2020/09/14	3	82.40	0	0.00	82.10	3	1,894	0.16%
2020/09/11	7	79.99	5	80.16	79.60	2	1,933	0.10%
2020/09/10	9	82.21	7	81.94	82.70	2	1,933	0.10%
2020/09/09	9	83.12	2	83.10	82.70	7	1,931	0.36%
2020/09/08	0	0.00	0.1	81.30	80.60	-0.1	1,912	-0.01%
2020/09/02	1	80.80	0	0.00	80.80	1	2,029	0.05%
2020/09/01	0	0.00	2	81.30	81.70	-2	2,038	-0.10%
2020/08/31	2.1	80.02	0	0.00	80.30	2.1	2,081	0.10%
2020/08/28	5	80.80	10	80.90	80.80	-5	2,112	-0.24%
2020/08/27	5	81.40	5	80.30	80.30	0	2,137	0.00%
2020/08/26	4	80.77	2	80.85	81.10	2	2,137	0.09%
2020/08/20	6	76.98	5	77.76	76.60	1	2,159	0.05%
2020/08/19	3	82.27	4	81.85	81.70	-1	2,219	-0.04%
2020/08/18	1	83.40	8	82.43	82.50	-7	2,226	-0.31%
2020/08/17	6	81.30	7	81.23	82.00	-1	2,250	-0.04%
2020/08/14	0	0.00	6	78.33	78.30	-6	2,231	-0.27%
2020/08/11	15	80.08	1	80.90	78.30	14	2,303	0.61%
2020/08/10	1	78.60	3	78.70	78.50	-2	2,288	-0.09%
2020/08/07	3	78.70	1	79.10	78.70	2	2,312	0.09%
2020/08/05	0	0.00	4	79.73	80.00	-4	2,339	-0.17%
2020/08/04	5	79.00	10	79.14	79.10	-5	2,364	-0.21%
2020/08/03	1	78.90	0.1	78.60	78.20	0.9	2,414	0.04%
2020/07/31	4	77.80	0	0.00	78.00	4	2,472	0.16%
2020/07/30	1	78.10	0	0.00	78.30	1	2,635	0.04%
2020/07/29	2	77.51	4	77.55	78.00	-2	2,706	-0.07%
2020/07/28	3	77.47	3	77.83	76.40	0	2,733	0.00%
2020/07/27	1	77.70	0	0.00	78.20	1	2,807	0.04%
2020/07/24	1	80.00	0	0.00	80.50	1	2,799	0.04%
2020/07/23	1	82.20	1	84.50	82.20	0	2,817	0.00%
2020/07/22	0	0.00	1	83.80	83.90	-1	2,837	-0.04%
2020/07/21	1	81.60	1	81.80	82.00	0	2,831	0.00%
2020/07/20	3	78.73	4	80.00	81.40	-1	2,852	-0.04%
2020/07/17	5	80.04	1	79.90	79.60	4	2,856	0.14%
2020/07/16	2	82.85	3	82.23	82.50	-1	2,864	-0.03%
2020/07/15	4	83.68	14	84.49	82.50	-10	2,901	-0.34%
2020/07/14	6	86.80	4	85.55	84.80	2	2,912	0.07%
2020/07/13	4	85.73	5	86.22	85.40	-1	2,912	-0.03%
2020/07/10	18	88.32	8	85.50	84.40	10	2,898	0.35%
2020/07/09	15	87.55	16	87.78	87.50	-1	2,857	-0.03%
2020/07/08	2	83.05	1	83.60	83.60	1	2,814	0.04%
2020/07/07	4	81.45	1	82.00	81.30	3	2,822	0.11%
2020/07/06	2	82.05	1	82.30	82.30	1	2,903	0.03%
2020/07/03	14	82.62	5	82.80	82.00	9	2,912	0.31%
2020/07/02	3	84.53	1	84.30	83.60	2	2,925	0.07%
2020/07/01	0	0.00	10.2	83.44	83.40	-10.2	2,920	-0.35%
2020/06/30	14	83.73	3	83.40	83.70	11	2,935	0.37%
2020/06/29	5	84.32	5	84.22	83.20	0	2,962	0.00%
2020/06/24	37	88.60	47	90.07	85.10	-10	2,946	-0.34%
2020/06/23	9	89.50	10	89.50	89.50	-1	2,823	-0.04%
2020/06/22	3	82.57	8	82.26	81.40	-5	2,821	-0.18%
2020/06/19	1	82.10	4	82.13	81.50	-3	2,810	-0.11%
2020/06/18	22	84.74	7	85.01	83.00	15	2,818	0.53%
2020/06/17	3	83.77	2	84.05	84.10	1	2,787	0.04%
2020/06/16	0	0.00	2	82.50	83.00	-2	2,815	-0.07%
2020/06/15	3	81.80	8	81.31	81.60	-5	2,819	-0.18%
2020/06/12	2	76.55	4	77.43	78.40	-2	2,875	-0.07%
2020/06/11	12	83.83	6	81.33	79.00	6	2,899	0.21%
2020/06/10	4	83.43	7	83.00	83.00	-3	2,932	-0.10%
2020/06/09	1	83.20	1	83.00	83.10	0	2,949	0.00%
2020/06/08	0	0.00	3	81.70	81.60	-3	2,983	-0.10%
2020/06/05	9	82.03	7	82.16	82.40	2	3,019	0.07%
2020/06/04	0	0.00	2	82.15	82.50	-2	2,990	-0.07%
2020/06/03	19	80.93	6	80.22	80.30	13	3,022	0.43%
2020/06/02	0	0.00	4	79.50	79.50	-4	3,002	-0.13%
2020/05/29	0	0.00	1	77.50	77.80	-1	3,048	-0.03%
2020/05/28	0	0.00	6	79.12	78.10	-6	3,098	-0.19%
2020/05/27	2	80.00	0	0.00	79.70	2	3,096	0.06%
2020/05/26	34	81.37	26	81.96	80.10	8	3,083	0.26%
2020/05/25	2	79.25	0	0.00	78.80	2	2,987	0.07%
2020/05/22	12	80.87	9	80.43	77.80	3	2,962	0.10%
2020/05/21	0	0.00	7	78.79	79.10	-7	2,908	-0.24%
2020/05/20	0	0.00	1	77.80	78.00	-1	2,908	-0.03%
2020/05/19	5	78.56	5	77.62	77.30	0	2,900	0.00%
2020/05/18	5	77.50	1	77.50	77.50	4	2,885	0.14%
2020/05/15	0	0.00	4	74.85	75.00	-4	2,864	-0.14%
2020/05/14	6	78.20	9	77.19	75.10	-3	2,869	-0.10%
2020/05/13	3	78.07	4	78.13	78.10	-1	2,853	-0.04%
2020/05/12	4	77.45	0	0.00	77.30	4	2,854	0.14%
2020/05/11	0	0.00	3	78.30	78.20	-3	2,866	-0.10%
2020/05/08	12	78.60	2	81.00	77.40	10	2,874	0.35%
2020/05/07	2	81.90	1	82.40	81.20	1	2,834	0.04%
2020/05/06	24.2	81.89	54	81.89	81.40	-29.8	2,806	-1.06%
2020/05/05	36	77.60	25	77.38	78.10	11	2,672	0.41%
2020/05/04	3	75.23	1	74.00	74.50	2	2,633	0.08%
2020/04/30	26	75.66	19	75.86	74.90	7	2,640	0.27%
2020/04/29	9	72.87	2	73.00	72.80	7	2,596	0.27%
2020/04/28	2	72.65	3	72.20	72.00	-1	2,618	-0.04%
2020/04/27	6	71.30	10	71.60	71.20	-4	2,656	-0.15%
2020/04/24	0	0.00	9	71.13	70.00	-9	2,647	-0.34%
2020/04/23	16	70.32	11	70.73	70.80	5	2,670	0.19%
2020/04/22	0	0.00	5	65.60	68.60	-5	2,669	-0.19%
2020/04/21	11	67.52	4	68.73	67.30	7	2,693	0.26%
2020/04/20	22	72.45	15	71.78	71.40	7	2,725	0.26%
2020/04/17	4	70.78	10	71.42	70.30	-6	2,932	-0.20%
2020/04/16	5	70.94	12	71.27	71.50	-7	2,951	-0.24%
2020/04/15	4	70.18	3	70.47	70.30	1	2,951	0.03%
2020/04/14	5	69.38	3	69.50	69.70	2	2,954	0.07%
2020/04/13	29	70.38	21	70.23	68.30	8	2,981	0.27%
2020/04/10	2	69.05	4	69.68	68.70	-2	2,951	-0.07%
2020/04/09	16	67.63	15	67.84	69.10	1	3,002	0.03%
2020/04/08	4	63.65	4	63.33	64.10	0	2,955	0.00%
2020/04/07	6	63.15	7	63.54	63.80	-1	3,115	-0.03%
2020/04/06	0	64.60	1	62.00	62.30	-1	3,142	-0.03%
2020/04/01	0	0.00	2	60.60	60.90	-2	3,158	-0.06%
2020/03/31	8	60.29	4	60.80	60.20	4	3,164	0.13%
2020/03/30	3	57.17	3	56.77	58.00	0	3,164	0.00%
2020/03/27	0	0.00	3	55.97	57.50	-3	3,239	-0.09%
2020/03/26	4	53.90	7	52.96	53.40	-3	3,183	-0.09%
2020/03/25	6	52.45	2	52.90	52.90	4	3,148	0.13%
2020/03/24	7	47.89	2	47.10	48.10	5	3,151	0.16%
2020/03/23	2	45.10	0	0.00	44.55	2	3,155	0.06%
2020/03/20	4	50.60	2	48.50	49.50	2	3,134	0.06%
2020/03/19	2	47.70	0	0.00	47.70	2	3,113	0.06%
2020/03/18	10	53.36	17	53.59	53.00	-7	3,112	-0.22%
2020/03/17	2	62.20	3	60.10	58.80	-1	3,033	-0.03%
2020/03/16	18	70.47	29	67.55	65.30	-11	3,006	-0.37%
2020/03/13	8	72.00	0	0.00	72.50	8	2,948	0.27%
2020/03/12	6	84.27	5	82.14	79.90	1	2,936	0.03%
2020/03/11	6	89.45	4	89.25	88.70	2	2,899	0.07%
2020/03/10	6	93.53	7	92.96	93.00	-1	2,887	-0.03%
2020/03/09	5	96.30	7.1	97.04	94.70	-2.1	2,888	-0.07%
2020/03/06	4	95.95	7	95.61	95.70	-3	2,851	-0.11%
2020/03/05	3	96.03	3	95.77	95.30	0	2,917	0.00%
2020/03/04	6	94.83	6	95.52	94.40	0	3,053	0.00%
2020/03/03	6	94.07	15	94.28	94.60	-9	3,094	-0.29%
2020/03/02	0	0.00	6	85.12	88.30	-6	3,082	-0.19%
2020/02/27	12	89.93	13	87.17	87.00	-1	3,119	-0.03%
2020/02/26	1	91.10	3	91.07	89.90	-2	3,135	-0.06%
2020/02/25	11	90.60	10	91.10	91.30	1	3,183	0.03%
2020/02/24	7	92.20	3	92.33	91.50	4	3,275	0.12%
2020/02/21	11	93.54	4	93.73	93.20	7	3,371	0.21%
2020/02/20	0	0.00	2	93.60	93.00	-2	3,429	-0.06%
2020/02/18	2	93.00	0	0.00	93.00	2	3,487	0.06%
2020/02/17	3	94.47	1	94.30	93.00	2	3,525	0.06%
2020/02/14	3	92.60	0	0.00	92.80	3	3,581	0.08%
2020/02/13	2	93.20	2	92.95	91.80	0	3,608	0.00%
2020/02/12	4.1	92.34	5	93.00	92.70	-0.9	3,676	-0.02%
2020/02/11	3	91.93	2	91.95	91.40	1	3,771	0.03%
2020/02/10	3	88.90	2	88.80	89.80	1	3,787	0.03%
2020/02/07	15	89.71	22	89.00	88.70	-7	3,856	-0.18%
2020/02/06	1	90.00	0	0.00	90.20	1	3,854	0.03%
2020/02/05	8	91.14	1	90.80	90.80	7	3,968	0.18%
2020/02/04	3	90.10	1	90.40	90.10	2	3,969	0.05%
2020/02/03	7	87.24	7	86.71	88.00	0	3,941	0.00%
2020/01/31	7	92.86	15	92.97	91.50	-8	3,920	-0.20%
2020/01/30	14	96.61	19	95.79	93.60	-5	3,935	-0.13%
2020/01/20	8	104.75	6	104.25	104.00	2	3,952	0.05%
2020/01/17	9	106.44	4	105.75	105.00	5	3,934	0.13%
2020/01/16	9	105.28	4	104.88	105.00	5	3,896	0.13%
2020/01/15	8	107.38	6	106.17	105.50	2	3,873	0.05%
2020/01/14	13	108.00	12	107.63	107.00	1	3,844	0.03%
2020/01/13	102	114.09	155	112.63	109.00	-53	3,798	-1.40%	大買/大賣/
2020/01/10	11	114.23	8	114.31	114.50	3	3,577	0.08%
2020/01/09	8	111.63	6	111.00	112.50	2	3,525	0.06%
2020/01/08	11	109.45	12	108.46	109.50	-1	3,538	-0.03%
2020/01/07	10	109.50	9	112.28	108.00	1	3,530	0.03%
2020/01/06	17	115.74	23	116.20	113.50	-6	3,479	-0.17%
2020/01/03	49	117.79	35	117.61	116.50	14	3,450	0.41%
2020/01/02	18	117.14	10	117.45	117.50	8	3,391	0.24%
2019/12/31	53	116.79	34	117.06	115.00	19	3,371	0.56%
2019/12/30	22	113.75	15	113.47	115.00	7	3,205	0.22%
2019/12/27	24	111.75	2	113.25	110.50	22	3,201	0.69%
2019/12/26	14	112.86	13	112.92	114.00	1	3,302	0.03%
2019/12/24	19	111.97	10	112.00	111.00	9	3,346	0.27%
2019/12/23	17	111.29	12	110.83	113.00	5	3,320	0.15%
2019/12/20	4	105.75	4	106.38	106.50	0	3,228	0.00%
2019/12/17	4	105.25	6	105.50	105.00	-2	3,222	-0.06%
2019/12/13	3	105.33	7	105.57	108.00	-4	3,217	-0.12%
2019/12/12	5	107.90	2	108.75	107.50	3	3,211	0.09%
2019/12/11	3	108.50	0	0.00	109.00	3	3,208	0.09%
2019/12/10	5	112.30	6	112.08	111.50	-1	3,182	-0.03%
2019/12/09	7	112.93	16	112.97	113.00	-9	3,261	-0.28%
2019/12/06	16	111.38	11	111.64	111.50	5	3,252	0.15%
2019/12/05	10	110.60	6	111.67	112.00	4	3,255	0.12%
2019/12/04	2	107.50	5	107.40	109.00	-3	3,245	-0.09%
2019/12/03	2	108.75	2	109.75	108.00	0	3,270	0.00%
2019/12/02	1	109.50	7	108.86	109.50	-6	3,336	-0.18%
2019/11/29	4	113.25	3	111.67	111.50	1	3,315	0.03%
2019/11/28	4	114.88	5	114.60	114.00	-1	3,322	-0.03%
2019/11/27	24	116.06	26	116.00	115.50	-2	3,319	-0.06%
2019/11/26	35	114.07	37	113.85	115.00	-2	3,305	-0.06%
2019/11/25	16	111.91	17	109.97	109.00	-1	3,207	-0.03%
2019/11/22	29	110.14	26	110.31	110.00	3	3,145	0.10%
2019/11/21	11	108.23	9	109.50	110.00	2	3,133	0.06%
2019/11/20	10	107.60	3	108.33	107.00	7	3,193	0.22%
2019/11/19	19	112.11	16	111.47	110.00	3	3,194	0.09%
2019/11/18	35	110.59	38	111.14	112.00	-3	3,200	-0.09%
2019/11/15	28	108.13	43	106.74	108.50	-15	3,213	-0.47%
2019/11/14	21	104.29	14	103.18	102.50	7	3,154	0.22%
2019/11/13	4	107.38	4	107.50	106.50	0	3,122	0.00%
2019/11/12	15	107.50	32	108.48	109.50	-17	3,157	-0.54%
2019/11/11	8	106.44	13	106.65	105.50	-5	3,147	-0.16%
2019/11/08	29	107.48	18	107.25	105.50	11	3,212	0.34%
2019/11/07	6	106.25	7	106.71	106.00	-1	3,154	-0.03%
2019/11/06	8	106.50	14	106.43	106.50	-6	3,147	-0.19%
2019/11/05	22	105.59	39	105.99	107.00	-17	3,100	-0.55%
2019/11/04	5	102.10	3	102.17	102.50	2	3,060	0.07%
2019/11/01	6	99.48	17	100.12	101.50	-11	3,113	-0.35%
2019/10/31	2	97.50	1	100.00	97.50	1	3,097	0.03%
2019/10/30	29	99.99	40	100.04	99.00	-11	3,173	-0.35%
2019/10/29	14	97.43	14	97.81	97.20	0	3,287	0.00%
2019/10/28	1	95.50	2	96.70	96.60	-1	3,349	-0.03%
2019/10/25	13	97.64	13	96.92	96.00	0	3,348	0.00%
2019/10/24	12	96.57	20	96.84	96.80	-8	3,349	-0.24%
2019/10/23	6	95.58	30	95.36	95.20	-24	3,337	-0.72%
2019/10/22	7	91.44	5	91.10	91.10	2	3,340	0.06%
2019/10/21	0	0.00	1	91.20	91.10	-1	3,361	-0.03%
2019/10/17	7	90.99	5	92.04	92.50	2	3,472	0.06%
2019/10/16	8	90.50	5	90.26	90.10	3	3,566	0.08%
2019/10/15	23	91.17	2	91.00	91.00	21	3,637	0.58%
2019/10/14	7	92.80	0	0.00	92.60	7	3,794	0.18%
2019/10/09	34	93.41	5	92.74	91.70	29	3,964	0.73%
2019/10/08	13	95.55	6	94.40	94.40	7	4,032	0.17%
2019/10/07	14	95.81	0	0.00	95.60	14	4,068	0.34%
2019/10/04	6	96.37	5	95.60	95.60	1	4,107	0.02%
2019/10/03	14	97.26	7	97.57	96.00	7	4,147	0.17%
2019/10/02	7	97.07	4	97.03	97.00	3	4,235	0.07%
2019/10/01	6	98.68	3	98.70	98.10	3	4,277	0.07%
2019/09/27	18	100.86	21	100.68	99.10	-3	4,321	-0.07%
2019/09/26	24	102.44	62	102.10	102.00	-38	4,443	-0.86%
2019/09/25	20	98.60	32	98.46	99.10	-12	4,626	-0.26%
2019/09/24	41	96.15	0	0.00	96.10	41	4,636	0.88%
2019/09/23	4	95.88	4	96.33	96.40	0	4,675	0.00%
2019/09/19	3	96.00	3	95.50	95.50	0	4,801	0.00%
2019/09/18	4	96.73	0	0.00	95.70	4	4,887	0.08%
2019/09/17	12	96.19	11	96.75	96.30	1	4,952	0.02%
2019/09/16	2	94.75	4	94.45	95.10	-2	5,076	-0.04%
2019/09/12	3	95.47	3	95.30	94.80	0	5,214	0.00%
2019/09/11	14	95.04	21	93.95	95.20	-7	5,336	-0.13%
2019/09/10	4	99.40	4	98.58	99.10	0	5,396	0.00%
2019/09/09	16	99.06	17	99.06	99.50	-1	5,725	-0.02%
2019/09/06	5	98.40	2	98.10	98.00	3	5,913	0.05%
2019/09/05	6	100.30	4	100.98	99.40	2	5,986	0.03%
2019/09/04	27	102.78	31	102.90	102.00	-4	5,991	-0.07%
2019/09/03	6	100.67	7	100.57	100.50	-1	5,967	-0.02%
2019/09/02	5	100.20	8	100.65	100.00	-3	6,010	-0.05%
2019/08/30	2	99.65	3	99.63	98.90	-1	6,027	-0.02%
2019/08/29	17	99.99	56	99.95	98.80	-39	6,064	-0.64%
2019/08/28	29	98.75	29	98.53	99.50	0	6,050	0.00%
2019/08/27	26	97.11	9	96.57	96.20	17	6,103	0.28%
2019/08/26	12	97.16	0	0.00	96.10	12	6,136	0.20%
2019/08/23	43	98.76	22	99.20	98.10	21	6,163	0.34%
2019/08/22	6	98.82	7	98.56	97.00	-1	6,147	-0.02%
2019/08/21	8	97.75	75	97.35	97.70	-67	6,203	-1.08%
2019/08/20	25	98.91	24	99.39	99.10	1	6,208	0.02%
2019/08/19	1	94.00	2	93.95	95.30	-1	6,310	-0.02%
2019/08/16	7	91.80	4	91.70	91.50	3	6,389	0.05%
2019/08/15	0	0.00	9	93.33	92.50	-9	6,509	-0.14%
2019/08/14	7	98.89	5	98.70	96.40	2	6,532	0.03%
2019/08/13	44	99.45	26	99.19	98.00	18	6,534	0.28%
2019/08/12	2	95.35	1	96.10	95.30	1	6,536	0.02%
2019/08/08	6	95.52	5	94.48	94.40	1	6,801	0.01%
2019/08/07	1	93.30	3	93.50	94.20	-2	6,967	-0.03%
2019/08/06	10	93.03	6	92.67	94.50	4	6,981	0.06%
2019/08/05	10	95.61	7	96.46	91.80	3	6,942	0.04%
2019/08/02	8	99.56	7	99.69	98.40	1	6,904	0.01%
2019/08/01	34	100.50	16	100.31	99.00	18	6,905	0.26%
2019/07/31	87	101.20	101	101.61	98.80	-14	6,888	-0.20%	大賣/
2019/07/30	15	111.73	10	113.80	108.50	5	6,670	0.07%
2019/07/29	1	121.00	4	121.00	120.50	-3	6,669	-0.04%
2019/07/26	7	121.79	8	121.56	121.50	-1	6,751	-0.01%
2019/07/25	27	120.91	27	122.50	120.00	0	6,772	0.00%
2019/07/24	38	123.92	15	123.67	123.00	23	6,857	0.34%
2019/07/23	3	121.67	2	121.50	121.00	1	6,929	0.01%
2019/07/22	4	121.88	2	121.00	121.50	2	7,018	0.03%
2019/07/19	5	121.20	8	120.69	120.50	-3	7,121	-0.04%
2019/07/18	29	125.71	37	125.35	122.50	-8	7,141	-0.11%
2019/07/17	11	124.73	48	123.73	124.00	-37	7,199	-0.51%
2019/07/16	32	124.55	47	124.14	124.00	-15	7,198	-0.21%
2019/07/15	165	120.47	125	120.20	122.00	40	7,043	0.57%	大買/大賣/
2019/07/12	34	118.21	17	117.76	117.00	17	6,933	0.25%
2019/07/11	6	115.25	5	115.10	114.50	1	6,962	0.01%
2019/07/10	10	116.75	17	116.82	117.00	-7	7,052	-0.10%
2019/07/09	8	115.75	7	116.07	115.00	1	7,262	0.01%
2019/07/08	58	116.71	75	116.33	115.00	-17	7,385	-0.23%
2019/07/05	14	118.43	21	118.62	120.00	-7	7,655	-0.09%
2019/07/04	13	118.15	9	117.94	117.00	4	7,735	0.05%
2019/07/03	56	117.75	48	118.45	118.00	8	7,830	0.10%
2019/07/02	47	117.99	48	116.55	117.00	-1	7,847	-0.01%
2019/07/01	30	112.17	16	112.25	112.00	14	7,776	0.18%
2019/06/28	17	112.35	13	111.88	111.50	4	7,896	0.05%
2019/06/27	20	112.25	38	112.01	113.00	-18	7,985	-0.23%
2019/06/26	50	111.02	45	110.14	111.00	5	8,050	0.06%
2019/06/25	17	112.15	20	112.53	112.00	-3	8,132	-0.04%
2019/06/24	48	114.07	52	113.60	113.50	-4	8,241	-0.05%
2019/06/21	19	117.45	20	117.23	116.00	-1	8,307	-0.01%
2019/06/20	14	115.32	36	115.15	117.00	-22	8,286	-0.27%
2019/06/19	20	113.18	14	113.61	113.00	6	8,261	0.07%
2019/06/18	82	111.41	79	113.44	110.50	3	8,390	0.04%
2019/06/17	120	111.73	102	111.72	112.50	18	8,383	0.21%	大買/大賣/
2019/06/14	34	106.56	44	106.03	107.00	-10	8,255	-0.12%
2019/06/13	39	104.09	45	103.86	102.50	-6	8,148	-0.07%
2019/06/12	6	102.75	6	102.50	104.00	0	8,351	0.00%
2019/06/11	45	102.98	53	102.08	101.00	-8	8,488	-0.09%
2019/06/10	21	101.90	18	101.12	103.00	3	8,928	0.03%
2019/06/06	3	97.70	6	98.23	98.80	-3	9,213	-0.03%
2019/06/05	10	100.53	10	100.40	98.50	0	9,261	0.00%
2019/06/04	49	101.82	50	101.51	101.00	-1	9,309	-0.01%
2019/06/03	26	103.79	15	103.87	100.50	11	9,497	0.12%
2019/05/31	13	104.23	10	104.10	103.50	3	9,559	0.03%
2019/05/30	55	104.57	56	104.42	104.00	-1	9,631	-0.01%
2019/05/29	25	107.42	31	106.82	105.00	-6	9,784	-0.06%
2019/05/28	32	105.45	29	104.79	108.50	3	9,943	0.03%
2019/05/27	10	103.75	10	104.45	104.00	0	9,925	0.00%
2019/05/24	70	107.44	88	106.56	104.50	-18	10,059	-0.18%
2019/05/23	23	103.63	20	102.98	105.00	3	9,946	0.03%
2019/05/22	55	103.90	52	103.39	101.50	3	9,930	0.03%
2019/05/21	9	98.09	11	97.02	100.00	-2	9,909	-0.02%
2019/05/20	14	99.69	19	100.34	97.80	-5	10,089	-0.05%
2019/05/17	20	101.07	25	100.13	99.80	-5	10,302	-0.05%
2019/05/16	77	103.36	71	103.35	100.00	6	10,309	0.06%
2019/05/15	82	98.54	66	99.75	102.00	16	10,145	0.16%
2019/05/14	2	91.00	3	90.67	93.00	-1	10,134	-0.01%
2019/05/13	3	92.07	3	91.77	91.50	0	10,344	0.00%
2019/05/10	7	92.96	3	92.97	91.50	4	10,486	0.04%
2019/05/09	8	95.01	4	96.60	92.70	4	10,509	0.04%
2019/05/08	5	99.50	8	99.04	97.80	-3	10,650	-0.03%
2019/05/07	3	98.83	5	98.52	98.80	-2	10,661	-0.02%
2019/05/06	41	98.14	22	98.62	96.60	19	10,796	0.18%
2019/05/03	20	97.31	20	97.34	98.70	0	10,910	0.00%
2019/05/02	4	93.83	7	93.73	94.80	-3	10,931	-0.03%
2019/04/30	19	93.44	17	93.85	94.00	2	10,897	0.02%
2019/04/29	22	92.72	19	91.87	89.80	3	10,771	0.03%
2019/04/26	10	97.50	31	98.06	95.00	-21	10,651	-0.20%
2019/04/25	22	100.05	6	100.23	98.00	16	10,556	0.15%
2019/04/24	28	107.32	17	106.65	104.00	11	10,417	0.11%
2019/04/23	18	109.25	21	110.60	110.00	-3	10,323	-0.03%
2019/04/22	6	104.33	16	106.19	105.50	-10	10,162	-0.10%
2019/04/19	16	103.22	11	102.73	101.50	5	10,128	0.05%
2019/04/18	64	104.95	62	105.42	104.00	2	10,111	0.02%
2019/04/17	40	108.28	39	108.49	106.50	1	10,075	0.01%
2019/04/16	19	105.24	20	105.48	105.50	-1	10,023	-0.01%
2019/04/15	100	111.01	89	108.46	105.50	11	9,913	0.11%
2019/04/12	40	113.49	61	113.43	112.50	-21	9,713	-0.22%
2019/04/11	48	111.10	29	111.81	110.50	19	9,613	0.20%
2019/04/10	71	114.29	69	115.74	117.00	2	9,301	0.02%
2019/04/09	68	115.99	62	115.06	113.00	6	9,170	0.07%
2019/04/08	87	119.06	74	115.86	113.00	13	9,023	0.14%
2019/04/03	121	121.38	120	121.45	120.00	1	8,840	0.01%	大買/大賣/
2019/04/02	81	115.83	87	116.68	115.50	-6	8,605	-0.07%
2019/04/01	30	120.42	23	120.59	117.50	7	8,423	0.08%
2019/03/29	33	124.05	42	123.18	121.50	-9	8,290	-0.11%
2019/03/28	37	125.92	28	125.89	125.00	9	8,214	0.11%
2019/03/27	17	127.09	19	126.92	125.00	-2	8,173	-0.02%
2019/03/26	40	134.53	40	133.16	131.00	0	8,153	0.00%
2019/03/25	32	133.38	24	133.77	135.50	8	8,054	0.10%
2019/03/22	28	132.79	31	133.21	134.50	-3	7,981	-0.04%
2019/03/21	100	133.53	89	133.22	135.00	11	7,915	0.14%
2019/03/20	20	127.75	31	128.74	131.00	-11	7,718	-0.14%
2019/03/19	40	128.48	40	127.40	126.00	0	7,683	0.00%
2019/03/18	13	124.35	18	124.53	124.50	-5	7,562	-0.07%
2019/03/15	54	124.23	40	125.11	125.00	14	7,641	0.18%
2019/03/14	49	123.76	59	124.41	127.00	-10	7,503	-0.13%
2019/03/13	156	123.13	147	124.71	123.00	9	7,558	0.12%	大買/大賣/
2019/03/12	93	114.45	104	116.54	118.50	-11	7,103	-0.15%	大賣/
2019/03/11	12	109.17	8	108.31	108.00	4	6,854	0.06%
2019/03/08	13	108.31	16	109.53	111.50	-3	6,836	-0.04%
2019/03/07	37	109.19	56	107.96	108.00	-19	6,888	-0.28%
2019/03/06	36	109.25	39	109.06	111.00	-3	6,788	-0.04%
2019/03/05	16	107.00	19	106.29	105.50	-3	6,726	-0.04%
2019/03/04	48	106.63	26	106.19	103.50	22	6,741	0.33%
2019/02/27	34	102.08	25	104.04	106.00	9	6,653	0.14%
2019/02/26	8	97.43	3	98.03	96.50	5	6,614	0.08%
2019/02/25	28	98.08	6	96.50	96.20	22	6,869	0.32%
2019/02/22	9	104.50	13	105.38	106.00	-4	6,893	-0.06%
2019/02/21	6	107.33	4	107.25	106.50	2	6,847	0.03%
2019/02/20	13	109.96	13	109.46	111.00	0	6,946	0.00%
2019/02/19	28	108.82	28	109.16	109.00	0	6,887	0.00%
2019/02/18	14	102.39	23	102.77	107.00	-9	6,640	-0.14%
2019/02/15	9	98.27	14	98.36	97.30	-5	6,388	-0.08%
2019/02/14	18	98.86	18.2	98.29	97.40	-0.2	6,291	0.00%
2019/02/13	12	98.23	15	98.59	99.10	-3	6,187	-0.05%
2019/02/12	48	94.39	26	95.04	95.80	22	6,032	0.36%
2019/02/11	4	88.45	16	90.47	91.00	-12	5,808	-0.21%
2019/01/30	8	84.49	23	83.56	82.80	-15	5,644	-0.27%
2019/01/29	64	82.75	93	82.98	83.80	-29	5,605	-0.52%
2019/01/28	27	82.17	26	81.24	81.10	1	5,443	0.02%
2019/01/25	32	80.92	28	80.81	80.80	4	5,397	0.07%
2019/01/24	34	78.88	31	78.86	79.90	3	5,292	0.06%
2019/01/23	20	75.43	19	75.29	76.20	1	5,181	0.02%
2019/01/22	5	72.60	0	0.00	72.20	5	5,161	0.10%
2019/01/21	3	72.87	4	72.70	72.70	-1	5,279	-0.02%
2019/01/18	5	72.96	2	73.20	72.50	3	5,389	0.06%
2019/01/17	4	71.25	0	0.00	70.00	4	5,515	0.07%
2019/01/16	5.2	72.08	0	0.00	72.00	5.2	5,672	0.09%
2019/01/15	0	0.00	3	73.10	73.10	-3	5,906	-0.05%
2019/01/11	6	73.65	7	72.23	72.20	-1	6,089	-0.02%
2019/01/10	0	0.00	1	75.90	76.30	-1	6,209	-0.02%
2019/01/09	2	76.50	1	77.10	76.00	1	6,455	0.02%
2019/01/08	9	78.36	19	77.93	77.50	-10	6,583	-0.15%
2019/01/07	5	76.72	2	76.60	76.20	3	6,834	0.04%
2019/01/04	19	76.70	15	77.00	75.70	4	6,930	0.06%
2019/01/03	3	77.83	5	77.44	77.20	-2	7,041	-0.03%
2019/01/02	9	77.41	26	77.60	77.30	-17	7,151	-0.24%
2018/12/28	0	0.00	1	73.80	74.10	-1	7,466	-0.01%
2018/12/27	1	73.20	0	0.00	72.80	1	7,653	0.01%
2018/12/26	0	0.00	1	71.80	71.60	-1	7,653	-0.01%
2018/12/24	0	0.00	2	73.35	74.20	-2	7,653	-0.03%
2018/12/22	2	72.25	1	72.50	72.50	1	7,636	0.01%
2018/12/20	3	70.87	8	70.29	73.40	-5	7,589	-0.07%
2018/12/19	12	74.83	20	73.86	71.30	-8	7,486	-0.11%
2018/12/18	5	79.76	2	79.95	79.00	3	7,334	0.04%
2018/12/17	15	80.55	3	80.50	80.90	12	7,298	0.16%
2018/12/14	4	80.40	2	81.00	79.20	2	7,283	0.03%
2018/12/13	4	80.90	8	80.71	80.70	-4	7,234	-0.06%
2018/12/12	6	82.38	25	82.30	81.60	-19	7,186	-0.26%
2018/12/11	41	80.64	7	80.87	80.00	34	7,080	0.48%
2018/12/10	31	81.30	21	80.57	79.20	10	7,022	0.14%
2018/12/07	6	78.42	4	78.03	80.20	2	6,862	0.03%
2018/12/06	17	79.11	16	79.54	74.10	1	6,722	0.01%
2018/12/05	6	77.70	7	76.54	77.70	-1	6,497	-0.02%
2018/12/04	11	79.73	2	80.65	77.10	9	6,469	0.14%
2018/12/03	12	78.98	34	78.78	78.80	-22	6,434	-0.34%
2018/11/30	68	79.88	60	78.89	78.00	8	6,371	0.13%
2018/11/29	40	78.29	28	78.25	77.90	12	6,209	0.19%
2018/11/28	2	78.90	6	77.72	76.10	-4	6,073	-0.07%
2018/11/27	17	77.79	20	77.78	78.20	-3	5,967	-0.05%
2018/11/26	11	74.88	17	75.00	76.40	-6	5,845	-0.10%
2018/11/23	53	75.79	69	75.55	75.60	-16	5,714	-0.28%
2018/11/22	205	73.90	181	74.14	73.80	24	5,505	0.44%	大買/大賣/
2018/11/21	5	70.10	40	68.96	70.50	-35	5,205	-0.67%
2018/11/20	7	64.53	4	64.43	64.10	3	4,983	0.06%
2018/11/19	32	64.63	23	64.37	64.60	9	4,935	0.18%
2018/11/16	20	59.99	22	60.42	62.30	-2	4,731	-0.04%
2018/11/15	2	56.95	2	57.25	56.70	0	4,649	0.00%
2018/11/14	1	58.00	0	0.00	57.20	1	4,642	0.02%
2018/11/13	1	56.90	2	56.10	57.30	-1	4,631	-0.02%
2018/11/12	1	59.00	1	59.70	58.10	0	4,641	0.00%
2018/11/09	28	59.30	27	58.69	59.40	1	4,649	0.02%
2018/11/08	13	60.67	13	59.41	59.00	0	4,641	0.00%
2018/11/07	0	0.00	1	59.60	60.20	-1	4,623	-0.02%
2018/11/06	16	59.59	18	60.28	59.20	-2	4,648	-0.04%
2018/11/05	4	58.68	2	58.65	58.60	2	4,615	0.04%
2018/11/02	1	61.30	10	60.99	60.10	-9	4,580	-0.20%
2018/11/01	21	61.38	23	61.49	60.80	-2	4,565	-0.04%
2018/10/31	10	59.20	13	59.40	59.70	-3	4,525	-0.07%
2018/10/30	18	59.73	9	59.71	59.00	9	4,504	0.20%
2018/10/29	17	57.98	13	58.38	58.70	4	4,479	0.09%
2018/10/26	24	61.93	19	61.97	60.30	5	4,417	0.11%
2018/10/25	14	62.92	13	63.45	63.30	1	4,334	0.02%
2018/10/24	14	63.94	11	64.80	63.00	3	4,179	0.07%
2018/10/23	16	68.61	22	68.04	65.90	-6	4,012	-0.15%
2018/10/22	13	67.14	20	67.57	66.20	-7	3,782	-0.19%
2018/10/19	24	66.55	24	65.37	67.60	0	3,731	0.00%
2018/10/18	37	67.86	41	66.80	66.00	-4	3,623	-0.11%
2018/10/17	40	66.14	27	67.21	67.20	13	3,478	0.37%
2018/10/16	14	64.79	17	65.56	63.40	-3	3,237	-0.09%
2018/10/15	41	65.10	40	65.16	65.90	1	3,152	0.03%
2018/10/12	15	61.66	18	61.47	63.80	-3	2,834	-0.11%
2018/10/11	21	57.85	19	57.64	58.00	2	2,746	0.07%
2018/10/09	29	60.91	32	61.39	61.00	-3	2,633	-0.11%
2018/10/08	89	61.74	89	61.35	62.50	0	2,566	0.00%
2018/10/05	79	56.79	79	56.73	58.30	0	2,235	0.00%
2018/09/27	2	52.40	1	52.90	52.10	1	2,397	0.04%
2018/09/25	1	52.20	1	52.50	52.80	0	2,515	0.00%
2018/09/21	6	51.10	6	51.50	51.40	0	2,522	0.00%
2018/09/20	0	0.00	1	52.50	51.00	-1	2,527	-0.04%
2018/09/19	2	50.80	2	50.95	50.70	0	2,520	0.00%
2018/09/18	14	50.91	11	50.80	50.60	3	2,541	0.12%
2018/09/14	5	54.72	5	54.18	54.50	0	2,606	0.00%
2018/09/12	9	52.73	8	52.14	51.70	1	2,674	0.04%
2018/09/11	1	53.20	1	53.60	53.20	0	2,726	0.00%
2018/09/10	1	53.60	5	53.22	52.60	-4	2,773	-0.14%
2018/09/07	9	58.23	8	55.63	55.00	1	2,856	0.04%
2018/09/06	1	62.00	0	0.00	61.00	1	2,910	0.03%
2018/09/05	1	62.00	0	0.00	61.10	1	3,076	0.03%
2018/09/04	8	62.36	12	61.94	61.80	-4	3,243	-0.12%
2018/08/28	1	63.70	1	62.70	62.30	0	4,051	0.00%
2018/08/21	0	0.00	1	63.60	63.30	-1	4,794	-0.02%
2018/08/17	3	64.97	2	65.60	63.50	1	4,855	0.02%
2018/08/15	1	62.60	1	62.80	62.40	0	5,003	0.00%
2018/08/13	1	65.00	1	65.80	63.10	0	5,122	0.00%
2018/08/09	0	0.00	1	68.70	69.00	-1	5,233	-0.02%
2018/08/08	17	71.97	16	69.98	69.70	1	5,338	0.02%
2018/08/07	0	0.00	2	71.25	70.40	-2	5,395	-0.04%
2018/08/06	2	72.40	11	73.12	72.60	-9	5,481	-0.16%
2018/08/03	7	71.83	5	71.54	71.80	2	5,493	0.04%
2018/08/02	1	71.40	3	70.73	69.00	-2	5,629	-0.04%
2018/08/01	2	68.30	3	68.30	69.10	-1	5,726	-0.02%
2018/07/31	0	0.00	2	67.20	67.20	-2	5,789	-0.03%
2018/07/27	8	69.14	7	68.50	68.50	1	6,185	0.02%
2018/07/26	2	70.55	1	70.30	69.10	1	6,384	0.02%
2018/07/25	1	69.80	1	69.20	69.00	0	6,470	0.00%
2018/07/24	1	69.40	1	68.10	69.90	0	6,670	0.00%
2018/07/23	3	67.30	2	67.35	67.10	1	6,880	0.01%
2018/07/20	8	70.96	11	71.05	69.20	-3	7,331	-0.04%
2018/07/19	8	69.96	6	69.97	69.00	2	7,533	0.03%
2018/07/18	20	70.71	19	70.77	69.60	1	7,690	0.01%
2018/07/17	10	72.67	8	71.79	71.30	2	7,892	0.03%
2018/07/16	11	74.92	8	74.55	74.70	3	8,350	0.04%
2018/07/13	12	71.49	18	72.34	72.10	-6	8,375	-0.07%
2018/07/12	41	70.19	36	70.20	70.90	5	8,422	0.06%
2018/07/11	5	68.60	5	68.92	68.00	0	8,458	0.00%
2018/07/10	3	66.67	4	66.75	67.30	-1	8,500	-0.01%
2018/07/09	12	66.93	12	67.01	67.80	0	8,641	0.00%
2018/07/06	4	64.10	2	65.50	62.80	2	8,858	0.02%
2018/07/05	4	66.78	1	68.40	65.10	3	8,967	0.03%
2018/07/04	6	69.62	5	68.30	67.50	1	9,071	0.01%
2018/07/03	1	73.00	0	0.00	73.50	1	9,087	0.01%
2018/07/02	7	78.10	0	0.00	77.90	7	9,095	0.08%
2018/06/29	0	0.00	1	77.10	76.80	-1	9,088	-0.01%
2018/06/28	1	77.10	4	76.40	76.80	-3	9,137	-0.03%
2018/06/27	10	78.46	4	78.60	77.10	6	9,111	0.07%
2018/06/26	1	78.10	9	79.82	78.20	-8	9,109	-0.09%
2018/06/25	13	83.33	2	82.35	81.80	11	9,075	0.12%
2018/06/22	16	84.81	8	83.91	83.30	8	9,151	0.09%
2018/06/21	4	84.13	3	84.27	85.00	1	9,106	0.01%
2018/06/20	6	84.75	11	84.03	82.90	-5	9,071	-0.06%
2018/06/19	9	84.50	7	84.36	83.30	2	9,004	0.02%
2018/06/15	10	85.95	10	84.78	83.50	0	8,952	0.00%
2018/06/14	9	88.57	12	88.26	87.30	-3	8,842	-0.03%
2018/06/13	36	90.46	36	90.33	88.20	0	8,725	0.00%
2018/06/12	14	89.49	17	88.59	87.30	-3	8,543	-0.04%
2018/06/11	8	85.34	9	85.41	86.00	-1	8,383	-0.01%
2018/06/08	35	87.39	42	85.97	84.90	-7	8,330	-0.08%
2018/06/07	26	91.46	26	91.52	89.10	0	8,154	0.00%
2018/06/06	8	88.84	7	89.94	88.80	1	7,921	0.01%
2018/06/05	19	89.78	24	88.70	88.90	-5	7,773	-0.06%
2018/06/04	33	90.26	33	89.77	87.10	0	7,532	0.00%
2018/06/01	19	85.11	8	82.78	86.30	11	7,180	0.15%
2018/05/31	7	76.36	2	75.60	78.50	5	6,909	0.07%
2018/05/30	1	72.40	1	72.60	72.00	0	6,813	0.00%
2018/05/29	0	0.00	3	72.00	72.00	-3	6,763	-0.04%
2018/05/25	3	74.63	1	74.00	74.00	2	6,697	0.03%
2018/05/24	7	77.09	6	77.08	77.00	1	6,643	0.02%
2018/05/23	12	76.68	16	76.99	77.60	-4	6,567	-0.06%
2018/05/22	12	73.95	4	73.85	73.40	8	6,431	0.12%
2018/05/21	1	73.20	4	73.83	73.40	-3	6,376	-0.05%
2018/05/18	8	76.35	6	76.17	74.80	2	6,269	0.03%
2018/05/17	1	78.30	1	77.80	77.80	0	6,178	0.00%
2018/05/16	12	80.51	6	78.22	77.30	6	6,093	0.10%
2018/05/15	6	81.57	9	80.31	79.10	-3	5,974	-0.05%
2018/05/14	5	79.50	6	76.67	81.20	-1	5,886	-0.02%
2018/05/11	12	79.32	8	80.78	78.60	4	5,761	0.07%
2018/05/10	10	81.08	19	81.43	81.90	-9	5,666	-0.16%
2018/05/09	10	78.55	20	77.34	77.00	-10	5,455	-0.18%
2018/05/08	23	82.88	16	81.76	80.90	7	5,277	0.13%
2018/05/07	5	81.16	3	81.50	82.80	2	5,180	0.04%
2018/05/04	13	81.52	15	81.09	80.30	-2	5,026	-0.04%
2018/05/03	14	89.72	18	87.51	86.10	-4	4,759	-0.08%
2018/05/02	4	90.08	9	90.36	91.20	-5	4,545	-0.11%
2018/04/30	12	90.31	26	90.21	89.20	-14	4,420	-0.32%
2018/04/27	29	90.87	13	90.03	88.80	16	4,208	0.38%
2018/04/26	39	91.04	35	91.46	91.00	4	3,949	0.10%
2018/04/25	10	86.81	17	86.49	88.90	-7	3,471	-0.20%
2018/04/24	26	84.25	22	83.86	80.90	4	3,192	0.13%
2018/04/23	36	85.79	34	84.47	83.00	2	3,014	0.07%
2018/04/20	89	82.21	76	82.14	81.80	13	2,787	0.47%
2018/04/19	8	78.28	35	78.27	78.60	-27	2,277	-1.19%
2018/04/18	7	69.49	6	70.25	71.50	1	2,129	0.05%
2018/04/17	14	69.59	16	69.53	67.30	-2	2,016	-0.10%
2018/04/16	25	71.24	56	71.55	71.50	-31	1,902	-1.63%
2018/04/13	6	70.78	20	70.13	70.50	-14	1,770	-0.79%
2018/04/12	28	68.89	20	69.12	70.00	8	1,579	0.51%
2018/04/11	19	62.52	12	62.95	65.70	7	1,255	0.56%
2018/04/10	33	61.36	39	60.82	59.80	-6	1,088	-0.55%
2018/04/09	25	57.79	24	58.44	60.90	1	926	0.11%
2018/04/03	10	55.34	10	55.88	55.40	0	816	0.00%
2018/04/02	1	55.70	13	54.77	54.60	-12	764	-1.57%
2018/03/31	20	54.82	29	54.84	55.20	-9	730	-1.23%
2018/03/30	0	0.00	1	52.80	52.30	-1	663	-0.15%
2018/03/29	1	54.40	3	54.03	53.30	-2	650	-0.31%
2018/03/28	1	54.00	2	53.70	53.00	-1	623	-0.16%
2018/03/27	11	55.25	3	53.93	53.50	8	598	1.34%
2018/03/23	20	48.90	6	48.52	48.90	14	449	3.11%
2018/03/22	2	49.60	0	0.00	47.20	2	430	0.46%
2018/03/21	1	48.70	0	0.00	48.90	1	420	0.24%
2018/03/09	0	0.00	40	43.83	43.60	-40	371	-10.77%
2018/03/07	6	44.16	1	44.50	43.90	5	376	1.33%
2018/03/06	0	0.00	6	43.24	43.10	-6	370	-1.62%
2018/03/05	4	43.14	0	0.00	43.20	4	372	1.07%
2018/03/02	2	42.33	1	42.05	42.10	1	367	0.27%
2018/02/27	0	0.00	2	42.55	42.70	-2	378	-0.53%
2018/02/26	1	42.80	3	42.80	42.75	-2	380	-0.53%
2018/02/23	0	0.00	1	42.70	42.70	-1	384	-0.26%
2018/02/22	1	42.00	0	0.00	42.65	1	406	0.25%
2018/02/09	1	41.35	1	40.95	41.40	0	446	0.00%
2018/02/07	3	45.60	0	0.00	44.70	3	483	0.62%
2018/02/02	10	49.31	0	0.00	49.00	10	515	1.94%
2018/02/01	20	49.33	0	0.00	49.15	20	544	3.67%
2018/01/30	0	0.00	1	49.90	49.35	-1	571	-0.17%
2018/01/29	10	50.67	0	0.00	50.00	10	607	1.65%
2018/01/16	2	50.95	3	51.10	50.60	-1	672	-0.15%
2018/01/15	3	50.30	0	0.00	50.30	3	651	0.46%