全新 (2455)-台新-高雄券商分點個股進出

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

全新

(2455)

可現股當沖

股價
162.0
漲跌
▲1.0
漲幅
+0.62%
成交量
6,207張
產業
上市通信網路類股
1015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

全新 (2455)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	51.3	162.51	43	163.26	162.00	8.3	6,846	0.12%
2024/11/21	3.6	159.54	13.2	159.57	161.00	-9.6	6,766	-0.14%
2024/11/20	22	153.36	1	155.50	155.50	21	6,651	0.32%
2024/11/19	12	149.75	8	150.63	153.00	4	6,621	0.06%
2024/11/18	31	144.89	29	143.07	144.50	2	6,572	0.03%
2024/11/15	7	152.64	5.2	150.42	150.50	1.8	6,532	0.03%
2024/11/14	35	155.39	33	153.41	151.00	2	6,568	0.03%
2024/11/13	19.4	154.75	27.6	156.41	156.50	-8.2	6,429	-0.13%
2024/11/12	20.2	150.51	13	150.92	146.00	7.2	6,231	0.12%
2024/11/11	2	151.19	3.1	146.50	150.00	-1	6,086	-0.02%
2024/11/08	1.5	143.49	2.3	146.60	139.50	-0.8	6,013	-0.01%
2024/11/07	1	145.54	4	145.25	145.50	-3	6,030	-0.05%
2024/11/06	0	0.00	1	143.00	143.50	-1	6,028	-0.02%
2024/11/05	2	141.50	0	0.00	140.50	2	6,069	0.03%
2024/11/04	0	141.50	1	142.00	142.00	-1	6,186	-0.02%
2024/11/01	2	141.50	6	141.42	143.00	-4	6,197	-0.06%
2024/10/30	8.1	138.49	32	139.70	141.00	-23.9	6,215	-0.38%
2024/10/29	17.3	139.37	14.5	138.26	137.50	2.8	6,205	0.05%
2024/10/28	5.2	142.60	3.6	141.88	141.00	1.5	6,116	0.03%
2024/10/25	15.6	147.96	16.2	146.62	146.00	-0.6	6,060	-0.01%
2024/10/24	6.1	157.29	10.5	155.33	155.00	-4.4	5,921	-0.07%
2024/10/23	31.1	163.24	0.1	162.00	161.00	31	5,910	0.52%
2024/10/22	2.1	162.50	0	0.00	165.00	2.1	5,936	0.03%
2024/10/21	2	162.25	14	162.75	164.50	-12	5,958	-0.20%
2024/10/18	9.3	163.23	8	163.69	163.00	1.3	6,024	0.02%
2024/10/17	24	164.08	16	164.59	165.50	8	6,104	0.13%
2024/10/16	44.3	165.69	13	165.88	160.50	31.3	6,022	0.52%
2024/10/15	32.9	168.74	58.7	167.70	167.50	-25.8	5,918	-0.44%
2024/10/14	3.2	158.08	8	159.69	160.50	-4.8	5,712	-0.08%
2024/10/11	7.1	155.66	5	156.80	156.00	2.1	5,793	0.04%
2024/10/09	16.6	157.64	11	156.18	154.50	5.6	5,862	0.10%
2024/10/08	12	156.17	14.4	158.12	160.00	-2.4	5,861	-0.04%
2024/10/07	16.1	155.15	15	154.53	154.00	1.1	5,875	0.02%
2024/10/04	28.1	159.21	21	158.43	158.50	7.1	5,839	0.12%
2024/10/01	119.4	170.27	70.3	171.37	164.00	49.1	5,948	0.82%	大買/
2024/09/30	17.2	167.35	15.2	166.61	166.00	2	5,634	0.03%
2024/09/27	23	167.78	18	166.97	166.50	5	5,668	0.09%
2024/09/26	68.3	167.89	46.1	168.67	168.50	22.2	5,578	0.40%
2024/09/25	72.5	169.75	74.2	170.76	171.50	-1.7	5,415	-0.03%
2024/09/24	28.5	156.06	39	157.38	161.50	-10.5	5,200	-0.20%
2024/09/23	8	146.81	13	146.04	147.00	-5	4,965	-0.10%
2024/09/20	3	143.17	2	141.50	143.50	1	5,031	0.02%
2024/09/19	6.3	142.51	10	142.70	143.00	-3.7	5,070	-0.07%
2024/09/18	20	139.10	3	138.33	137.00	17	5,126	0.33%
2024/09/16	7.2	142.51	3.2	143.59	142.00	4	5,242	0.08%
2024/09/13	0.2	136.50	0	0.00	137.50	0.2	5,238	0.00%
2024/09/12	7	137.57	1	136.50	136.50	6	5,340	0.11%
2024/09/11	4	137.25	4	136.63	134.00	0	5,371	0.00%
2024/09/10	23.2	139.03	23	135.46	134.00	0.2	5,487	0.00%
2024/09/09	1	141.50	0.1	140.00	143.00	1	5,675	0.02%
2024/09/06	6.1	142.32	4	141.88	142.50	2.1	5,732	0.04%
2024/09/05	7.1	136.29	5	136.50	135.50	2.1	5,682	0.04%
2024/09/04	22.4	136.61	37	137.30	136.00	-14.6	5,631	-0.26%
2024/09/03	31.2	149.90	26.5	146.79	146.50	4.7	5,526	0.09%
2024/09/02	43.3	149.81	43.2	150.70	150.00	0.1	5,448	0.00%
2024/08/30	24.1	143.01	20.5	142.32	142.00	3.6	5,275	0.07%
2024/08/29	8	142.13	6	139.75	141.50	2	5,215	0.04%
2024/08/28	5	135.00	0	0.00	134.00	5	5,158	0.10%
2024/08/27	0	133.50	0	0.00	133.50	0	5,154	0.00%
2024/08/26	1.2	134.58	1	135.50	133.50	0.2	5,144	0.00%
2024/08/23	3	133.00	0	0.00	135.00	3	5,130	0.06%
2024/08/21	2.2	137.09	0	0.00	135.00	2.2	5,157	0.04%
2024/08/20	2	140.25	0	0.00	140.00	2	5,124	0.04%
2024/08/19	2.5	142.40	0	142.00	142.00	2.5	5,125	0.05%
2024/08/16	3	143.50	10	141.50	142.50	-7	5,137	-0.14%
2024/08/15	1	134.50	0	0.00	134.00	1	5,068	0.02%
2024/08/14	4.2	135.36	2	136.00	132.00	2.2	5,078	0.04%
2024/08/13	1	134.00	1	133.00	133.00	0	5,071	0.00%
2024/08/12	1	133.00	0	0.00	135.00	1	5,079	0.02%
2024/08/09	30	134.55	35	134.46	132.00	-5	5,073	-0.10%
2024/08/08	1	128.50	0	0.00	128.50	1	5,056	0.02%
2024/08/07	3	130.67	3	129.67	132.00	0	5,047	0.00%
2024/08/06	6	118.33	11.3	121.29	123.50	-5.3	5,014	-0.11%
2024/08/05	5.1	126.89	0.2	126.00	126.00	4.9	4,924	0.10%
2024/08/02	4	143.25	3	146.50	140.00	1	4,913	0.02%
2024/08/01	8	150.81	4	152.13	152.50	4	4,887	0.08%
2024/07/31	2.1	152.19	2.3	152.72	150.00	-0.1	4,850	0.00%
2024/07/30	4	156.62	3	155.83	158.50	1	4,806	0.02%
2024/07/29	2	156.51	2	158.25	155.00	0	4,809	0.00%
2024/07/26	1.1	155.65	1	159.00	159.00	0.1	4,828	0.00%
2024/07/23	9.2	164.40	3	163.67	163.00	6.2	4,779	0.13%
2024/07/22	6	165.42	4	166.50	167.00	2	4,733	0.04%
2024/07/19	6.1	167.43	5.2	170.60	167.00	0.9	4,686	0.02%
2024/07/18	41.1	172.79	36.7	172.79	173.00	4.4	4,598	0.10%
2024/07/17	10.1	183.21	2	183.75	184.00	8.1	4,471	0.18%
2024/07/16	15	184.17	11	184.64	184.00	4	4,455	0.09%
2024/07/15	12	184.54	25	187.08	186.00	-13	4,420	-0.29%
2024/07/12	29.3	182.17	12	179.75	179.50	17.3	4,332	0.40%
2024/07/11	9.3	192.70	29	191.10	195.00	-19.7	4,221	-0.47%
2024/07/10	13	186.31	7	184.71	185.50	6	4,134	0.15%
2024/07/09	20	188.33	24.2	186.27	184.00	-4.2	4,091	-0.10%
2024/07/08	16	184.94	17.4	185.15	187.00	-1.4	3,992	-0.04%
2024/07/05	17.2	183.81	22.3	186.34	188.00	-5.1	3,911	-0.13%
2024/07/04	15.4	175.11	18	175.28	175.50	-2.6	3,709	-0.07%
2024/07/03	5.1	169.05	22	171.09	174.00	-16.9	3,558	-0.48%
2024/07/02	3.1	160.82	3.2	159.72	159.00	-0.1	3,433	0.00%
2024/07/01	11	162.95	7	162.71	160.00	4	3,415	0.12%
2024/06/28	20.1	163.08	25	163.40	165.00	-5	3,357	-0.15%
2024/06/27	3	158.00	8	158.56	157.50	-5	3,221	-0.15%
2024/06/26	24.5	162.47	25	163.18	158.00	-0.5	3,210	-0.01%
2024/06/25	32.4	164.82	16	162.69	162.00	16.4	3,115	0.53%
2024/06/24	16.1	166.90	18.3	168.41	172.50	-2.2	3,032	-0.07%
2024/06/21	24.6	170.89	29.8	172.34	172.50	-5.2	2,965	-0.18%
2024/06/20	7.1	164.57	4	163.63	164.00	3.1	2,854	0.11%
2024/06/19	10.1	164.74	21	164.79	164.00	-10.9	2,869	-0.38%
2024/06/18	11.1	163.81	9.7	162.16	161.50	1.4	2,786	0.05%
2024/06/17	24.3	163.33	31	163.26	162.50	-6.7	2,755	-0.24%
2024/06/14	163.1	159.57	149	159.29	158.50	14.1	2,643	0.53%	大買/大賣/
2024/06/13	2.1	149.43	7.3	149.34	153.00	-5.2	2,399	-0.21%
2024/06/12	1	141.00	0	0.00	139.50	1	2,318	0.04%
2024/06/11	1	140.50	0	0.00	140.00	1	2,340	0.04%
2024/06/07	2.2	140.82	0.2	142.34	140.50	2	2,403	0.08%
2024/06/06	0	0.00	1	149.50	145.50	-1	2,443	-0.04%
2024/06/04	2	146.75	3	147.33	143.50	-1	2,635	-0.04%
2024/05/31	0.1	142.62	0	0.00	141.50	0.1	2,807	0.00%
2024/05/30	2	145.00	1	145.50	144.00	1	3,035	0.03%
2024/05/29	1.1	149.14	0	0.00	148.50	1.1	3,180	0.03%
2024/05/28	1.2	151.08	2.1	150.79	150.50	-0.9	3,396	-0.03%
2024/05/27	1	148.50	0	0.00	148.50	1	3,422	0.03%
2024/05/24	0.2	145.00	2	144.50	143.50	-1.9	3,469	-0.05%
2024/05/23	3	146.50	1.1	145.09	145.00	1.9	3,558	0.05%
2024/05/22	1	148.00	2	148.00	148.00	-1	3,617	-0.03%
2024/05/20	0.1	141.00	2	141.50	140.50	-1.9	3,883	-0.05%
2024/05/16	0	0.00	2.3	145.78	145.00	-2.3	4,149	-0.06%
2024/05/15	3	144.50	5	144.10	143.50	-2	4,204	-0.05%
2024/05/14	3	141.50	0	0.00	140.00	3	4,335	0.07%
2024/05/13	1	137.00	0	0.00	137.50	1	4,329	0.02%
2024/05/10	2.3	136.10	0	0.00	135.50	2.3	4,347	0.05%
2024/05/09	2.1	140.81	3	142.00	139.50	-0.9	4,354	-0.02%
2024/05/08	3	145.33	0.1	146.00	143.50	2.9	4,384	0.07%
2024/05/07	0	148.50	0	146.75	144.50	0	4,436	0.00%
2024/05/06	0	149.00	1	148.00	149.50	-1	4,486	-0.02%
2024/05/03	4.2	149.01	0	0.00	146.00	4.2	4,500	0.09%
2024/05/02	2	149.00	3.1	148.09	148.50	-1.1	4,485	-0.02%
2024/04/30	20.5	156.34	12	155.50	154.50	8.5	4,492	0.19%
2024/04/29	3.1	151.16	4	150.88	151.00	-0.9	4,453	-0.02%
2024/04/26	5	144.99	1	142.00	143.00	4	4,456	0.09%
2024/04/25	10	146.25	0	0.00	145.00	10	4,452	0.22%
2024/04/24	1	149.00	0.1	149.50	149.50	0.9	4,479	0.02%
2024/04/23	0	0.00	1	146.50	146.00	-1	4,514	-0.02%
2024/04/22	2	142.00	5	142.20	142.50	-3	4,565	-0.07%
2024/04/19	1	145.50	1	151.50	147.00	0	4,569	0.00%
2024/04/18	2	155.50	0	0.00	152.50	2	4,568	0.04%
2024/04/17	0.3	153.23	0.1	152.50	151.50	0.2	4,598	0.00%
2024/04/16	1	152.00	0.2	154.00	152.00	0.8	4,585	0.02%
2024/04/15	1.1	161.04	0	0.00	159.50	1.1	4,610	0.02%
2024/04/12	1	162.00	1	164.00	161.00	0	4,628	0.00%
2024/04/11	0.1	163.50	0	0.00	163.50	0.1	4,701	0.00%
2024/04/10	2.2	165.73	2.3	165.56	165.00	-0.1	5,043	0.00%
2024/04/09	4.1	169.72	1	168.50	168.00	3.1	5,185	0.06%
2024/04/08	21	172.95	14	169.39	167.50	7	5,205	0.13%
2024/04/03	1	173.50	1	171.00	173.50	0	5,165	0.00%
2024/04/02	1	171.00	0.1	171.50	172.50	0.9	5,215	0.02%
2024/04/01	2.2	172.83	3	169.83	171.00	-0.8	5,253	-0.01%
2024/03/29	0	0.00	0	170.00	169.50	0	5,256	0.00%
2024/03/28	3	170.17	2	170.75	168.00	1	5,280	0.02%
2024/03/27	2	175.50	1	174.50	174.50	1	5,242	0.02%
2024/03/26	6	181.83	7	176.86	176.50	-1	5,255	-0.02%
2024/03/25	2.1	181.55	5	181.90	178.00	-3	5,256	-0.06%
2024/03/22	8.3	181.53	6	183.32	184.00	2.2	5,234	0.04%
2024/03/21	4	176.63	6	178.00	177.00	-2	5,172	-0.04%
2024/03/20	4.1	170.52	4.1	169.67	172.00	0	5,133	0.00%
2024/03/19	1	175.50	4	177.00	173.50	-3	5,149	-0.06%
2024/03/18	0	0.00	2	173.00	175.50	-2	5,140	-0.04%
2024/03/15	1	172.50	1	173.00	173.00	0	5,132	0.00%
2024/03/14	1	175.50	0	0.00	173.50	1	5,123	0.02%
2024/03/13	12	175.92	16	178.56	175.00	-4	5,112	-0.08%
2024/03/12	4.1	176.62	2	176.50	178.00	2.1	5,064	0.04%
2024/03/11	9.2	173.89	10	170.90	171.50	-0.8	5,037	-0.02%
2024/03/08	9	176.75	11.5	173.72	170.50	-2.4	5,015	-0.05%
2024/03/07	23	184.93	16	185.47	184.00	7	4,882	0.14%
2024/03/06	8.4	183.57	2.1	183.19	180.50	6.3	4,769	0.13%
2024/03/05	29	187.02	32.5	186.78	188.50	-3.5	4,763	-0.07%
2024/03/04	14.2	178.83	21	180.45	181.00	-6.8	4,575	-0.15%
2024/03/01	17	173.74	21	173.17	176.00	-4	4,466	-0.09%
2024/02/29	3	161.00	5	162.90	163.50	-2	4,404	-0.05%
2024/02/27	5.2	162.76	5	163.00	164.00	0.2	4,654	0.01%
2024/02/26	4	162.25	5	164.70	167.50	-1	4,830	-0.02%
2024/02/23	1.2	164.38	3	167.83	167.50	-1.8	4,744	-0.04%
2024/02/22	9.1	168.26	11.3	166.56	165.50	-2.2	4,707	-0.05%
2024/02/21	9.3	161.70	13.6	163.57	166.00	-4.3	4,584	-0.09%
2024/02/20	11	157.64	17.1	157.24	159.00	-6.1	4,401	-0.14%
2024/02/19	28.1	153.81	41.1	155.26	156.50	-13	4,299	-0.30%
2024/02/16	6.1	145.11	4	145.13	146.50	2.1	4,133	0.05%
2024/02/15	5	146.00	16.1	145.26	147.00	-11.1	4,079	-0.27%
2024/02/05	3	135.33	2.1	135.26	135.00	0.9	3,941	0.02%
2024/02/02	10.1	133.55	6	134.00	133.50	4.1	3,931	0.11%
2024/02/01	5	134.50	8	133.81	133.50	-3	3,939	-0.08%
2024/01/31	9	135.67	9.1	135.89	135.00	-0.1	3,968	0.00%
2024/01/30	8	133.81	7	131.64	134.00	1	4,080	0.02%
2024/01/29	5.1	129.32	8	130.81	131.50	-3	4,041	-0.07%
2024/01/26	1.5	126.66	4.1	126.39	126.50	-2.6	4,003	-0.06%
2024/01/25	0.3	125.00	0	0.00	124.00	0.3	4,007	0.01%
2024/01/24	8	127.37	4	128.63	125.50	4	4,067	0.10%
2024/01/23	4	126.50	1	125.00	126.00	3	4,134	0.07%
2024/01/22	2.1	124.80	2	125.50	125.50	0.1	4,183	0.00%
2024/01/19	1	124.50	1	123.00	123.50	0	4,178	0.00%
2024/01/18	5	124.00	4.1	123.25	122.00	1	4,170	0.02%
2024/01/17	3	124.00	1	126.50	124.00	2	4,174	0.05%
2024/01/16	0.7	127.00	27	124.50	124.50	-26.3	4,135	-0.64%
2024/01/15	0	0.00	0.1	126.50	126.50	-0.1	4,079	0.00%
2024/01/12	8	127.75	4	127.75	126.50	4	4,063	0.10%
2024/01/11	4	129.50	53	127.93	129.50	-49	4,038	-1.21%
2024/01/10	4	131.13	5.1	129.71	129.50	-1.1	4,025	-0.03%
2024/01/09	3	133.67	7	132.86	132.50	-4	4,056	-0.10%
2024/01/08	3.3	132.63	1.2	132.92	132.00	2.1	4,059	0.05%
2024/01/05	16.3	132.38	16	132.56	132.00	0.3	4,041	0.01%
2024/01/04	35.9	133.37	21	134.31	132.50	14.9	3,956	0.38%
2024/01/03	27.3	142.51	14	143.18	141.50	13.3	3,615	0.37%
2024/01/02	1.1	157.59	1	157.00	157.00	0.1	3,512	0.00%
2023/12/29	5	160.40	7	160.00	160.50	-2	3,633	-0.06%
2023/12/28	10	163.15	6.5	164.92	160.00	3.5	3,687	0.09%
2023/12/27	7	162.64	6	164.08	163.50	1	3,651	0.03%
2023/12/26	7	161.07	11	163.23	162.00	-4	3,633	-0.11%
2023/12/25	5.5	160.50	10	160.45	159.00	-4.5	3,592	-0.13%
2023/12/22	1	155.00	5	156.00	156.00	-4	3,551	-0.11%
2023/12/21	9.2	156.11	6	154.33	153.50	3.2	3,549	0.09%
2023/12/20	3	159.83	1	159.00	160.00	2	3,525	0.06%
2023/12/19	2.1	155.71	3.1	155.98	157.00	-1	3,494	-0.03%
2023/12/18	2.1	155.07	8	156.06	155.00	-5.9	3,504	-0.17%
2023/12/15	2	159.50	4.1	160.37	158.00	-2.1	3,569	-0.06%
2023/12/14	6.2	159.96	3	161.16	159.00	3.2	3,608	0.09%
2023/12/13	3.2	162.89	14	161.61	164.00	-10.8	3,610	-0.30%
2023/12/12	10	165.10	2	164.51	162.50	8	3,641	0.22%
2023/12/11	2	165.00	1	164.50	164.50	1	3,677	0.03%
2023/12/08	3	166.67	4	166.25	164.50	-1	3,706	-0.03%
2023/12/07	3.1	165.69	2.2	165.86	164.00	0.9	3,750	0.02%
2023/12/06	10	169.60	8	168.44	167.00	2	3,831	0.05%
2023/12/05	3.5	165.30	1.1	165.45	167.00	2.4	3,825	0.06%
2023/12/04	5.1	171.81	4	172.62	169.50	1.1	3,860	0.03%
2023/12/01	0	0.00	1	169.00	170.00	-1	3,929	-0.03%
2023/11/30	17.1	172.38	8.3	172.61	171.50	8.8	3,994	0.22%
2023/11/29	0.2	169.88	1	171.00	170.50	-0.8	4,063	-0.02%
2023/11/28	5	167.20	5	168.10	169.00	0	4,114	0.00%
2023/11/27	11	172.55	13.1	168.00	164.00	-2.1	4,308	-0.05%
2023/11/24	110.2	175.83	110.1	176.56	176.00	0.1	4,453	0.00%	大買/大賣/
2023/11/22	0	0.00	0.1	157.00	156.00	-0.1	4,047	0.00%
2023/11/21	1	155.50	0	0.00	155.50	1	4,100	0.02%
2023/11/20	0	0.00	2	151.25	151.00	-2	4,075	-0.05%
2023/11/17	0.1	152.00	2	153.50	153.00	-1.9	4,080	-0.05%
2023/11/16	2	153.50	2	153.50	153.00	0	4,098	0.00%
2023/11/15	3.1	156.77	9	156.67	154.50	-5.9	4,102	-0.14%
2023/11/14	1	155.00	1	155.00	155.50	0	4,087	0.00%
2023/11/13	8	155.50	2	155.00	155.00	6	4,093	0.15%
2023/11/10	12	154.42	12	154.33	155.50	0	4,087	0.00%
2023/11/09	20	155.85	18	156.64	156.50	2	4,112	0.05%
2023/11/08	17	156.38	15.1	156.10	156.00	1.9	4,101	0.05%
2023/11/07	27.1	155.10	33.1	156.61	157.50	-6	4,078	-0.15%
2023/11/06	3	144.50	12	148.50	150.00	-9	3,926	-0.23%
2023/11/03	5.1	145.63	3	147.33	145.50	2.1	3,975	0.05%
2023/11/01	17	148.00	12	145.79	142.50	5	3,985	0.13%
2023/10/31	24.1	150.71	20	149.05	147.00	4.1	4,093	0.10%
2023/10/30	9	144.72	7.1	144.51	143.50	1.9	4,062	0.05%
2023/10/27	4	141.63	7	139.29	139.50	-3	4,130	-0.07%
2023/10/26	2	142.50	3	143.83	142.00	-1	4,412	-0.02%
2023/10/25	3	148.17	5	148.40	147.50	-2	4,582	-0.04%
2023/10/24	3	143.50	1	144.50	144.50	2	4,577	0.04%
2023/10/23	1	143.00	0.1	142.00	142.00	0.9	4,622	0.02%
2023/10/20	0	0.00	1	142.00	142.50	-1	4,760	-0.02%
2023/10/19	1	145.50	0.2	145.00	145.50	0.8	5,073	0.02%
2023/10/18	0	0.00	9	148.17	147.50	-9	5,182	-0.17%
2023/10/17	4	156.38	1	158.50	152.00	3	5,180	0.06%
2023/10/16	3	157.17	3	158.00	159.00	0	5,236	0.00%
2023/10/13	4	154.00	15	153.67	155.00	-11	5,328	-0.21%
2023/10/12	11	153.32	11	153.50	155.00	0	5,373	0.00%
2023/10/11	2.1	154.93	3	153.17	153.00	-0.9	5,451	-0.02%
2023/10/06	16.1	156.70	10	154.55	154.00	6.1	5,560	0.11%
2023/10/05	29	155.16	35	155.77	158.00	-6	5,573	-0.11%
2023/10/04	16	152.78	11	152.18	155.50	5	5,506	0.09%
2023/10/03	3	151.50	2.1	151.24	150.00	0.9	5,461	0.02%
2023/10/02	1	150.00	2.4	150.24	150.00	-1.4	5,539	-0.03%
2023/09/27	0.1	142.75	0.8	144.38	143.50	-0.7	5,640	-0.01%
2023/09/26	1	146.00	0.1	146.00	145.00	0.9	5,677	0.02%
2023/09/25	0.1	145.00	0	0.00	146.00	0.1	5,701	0.00%
2023/09/22	2	144.50	4	145.88	147.50	-2	5,746	-0.03%
2023/09/21	7	146.07	2.6	146.41	146.50	4.4	5,750	0.08%
2023/09/20	8	149.56	4	149.63	148.00	4	5,728	0.07%
2023/09/19	5.2	155.08	3	153.50	155.00	2.2	5,683	0.04%
2023/09/18	11.2	154.28	12	154.96	154.50	-0.8	5,654	-0.01%
2023/09/15	9.3	149.57	2.4	149.63	150.00	6.9	5,627	0.12%
2023/09/14	2	146.57	5	149.80	149.50	-3	5,577	-0.05%
2023/09/13	5	147.00	2	146.50	145.00	3	5,586	0.05%
2023/09/12	2	148.00	3	148.17	147.50	-1	5,660	-0.02%
2023/09/11	12.4	151.29	12.1	145.96	145.50	0.3	5,723	0.01%
2023/09/08	5	151.70	4	151.00	150.50	1	5,647	0.02%
2023/09/07	9	151.78	14.2	151.54	154.00	-5.2	5,683	-0.09%
2023/09/06	15	147.53	14	148.00	151.50	1	5,660	0.02%
2023/09/05	9.2	149.54	16.3	150.37	151.50	-7.1	5,654	-0.13%
2023/09/04	24.2	149.88	16.4	149.57	151.00	7.8	5,644	0.14%
2023/09/01	10	146.00	14	145.36	146.50	-4	5,626	-0.07%
2023/08/31	23.6	146.27	16.1	145.69	146.00	7.5	5,646	0.13%
2023/08/30	37	144.18	52.1	146.15	147.00	-15.1	5,504	-0.27%
2023/08/29	30	132.12	36.1	132.78	134.00	-6.1	5,393	-0.11%
2023/08/28	6	126.08	5	126.50	126.00	1	5,426	0.02%
2023/08/25	5	127.90	3	128.50	126.50	2	5,554	0.04%
2023/08/24	0.1	127.00	2	127.25	127.00	-1.9	5,540	-0.03%
2023/08/23	1	126.50	2	126.00	126.00	-1	5,623	-0.02%
2023/08/22	2	127.25	4	128.13	126.50	-2	5,705	-0.04%
2023/08/21	6	126.92	2	124.75	125.00	4	5,698	0.07%
2023/08/18	3	127.83	3	128.00	126.00	0	5,694	0.00%
2023/08/17	2	124.50	6	125.83	127.00	-4	5,695	-0.07%
2023/08/16	3.1	122.34	4	122.13	122.50	-1	5,692	-0.02%
2023/08/15	8.1	122.25	8	123.19	121.50	0.1	5,686	0.00%
2023/08/14	5	127.20	3.5	126.80	123.00	1.5	5,663	0.03%
2023/08/11	9	130.72	10	127.65	130.50	-1	5,646	-0.02%
2023/08/10	15	129.77	14	129.86	130.50	1	5,611	0.02%
2023/08/09	32.1	131.18	47	130.95	132.50	-14.9	5,629	-0.26%
2023/08/08	24	129.29	28	129.18	128.50	-4	5,557	-0.07%
2023/08/07	21	128.52	13.2	127.87	128.00	7.8	5,543	0.14%
2023/08/04	24.7	129.92	28	130.39	131.50	-3.3	5,513	-0.06%
2023/08/02	15	126.80	15	127.10	124.50	0	5,356	0.00%
2023/08/01	29	127.90	22	125.39	126.50	7	5,307	0.13%
2023/07/31	47	133.29	60.2	133.81	132.50	-13.2	5,218	-0.25%
2023/07/28	20.1	126.61	11	124.95	128.50	9.1	4,949	0.18%
2023/07/27	16	117.97	14	117.46	117.00	2	4,814	0.04%
2023/07/26	5	118.40	5	118.40	116.50	0	4,891	0.00%
2023/07/25	15.1	123.33	3	126.17	119.00	12.1	4,949	0.24%
2023/07/24	16	129.16	16.8	129.96	126.50	-0.8	4,839	-0.02%
2023/07/21	18	119.58	32.1	119.58	123.50	-14.1	4,566	-0.31%
2023/07/20	19	118.53	16	118.00	117.50	3	4,509	0.07%
2023/07/19	45.3	120.95	42.4	120.75	117.50	2.9	4,523	0.06%
2023/07/18	37	116.34	52	116.38	120.50	-15	4,571	-0.33%
2023/07/17	95.2	113.34	77	113.65	112.50	18.2	4,579	0.40%
2023/07/14	65	114.12	63	114.52	115.50	2	4,635	0.04%
2023/07/13	21.2	124.69	21	121.19	115.50	0.2	4,575	0.00%
2023/07/12	26.2	124.89	23	124.76	123.50	3.2	4,472	0.07%
2023/07/11	10	120.70	12	120.83	125.00	-2	4,482	-0.04%
2023/07/10	10	119.95	11	120.00	117.50	-1	4,466	-0.02%
2023/07/07	17	117.88	13	118.38	117.00	4	4,499	0.09%
2023/07/06	4	119.50	8	119.06	120.00	-4	4,546	-0.09%
2023/07/05	5	118.10	4	117.00	116.00	1	4,632	0.02%
2023/07/04	8	118.13	6	118.00	117.00	2	4,605	0.04%
2023/07/03	1	117.50	1.5	117.85	119.00	-0.5	4,597	-0.01%
2023/06/30	2	120.00	2	118.50	116.50	0	4,588	0.00%
2023/06/29	1	123.00	7	121.00	123.50	-6	4,589	-0.13%
2023/06/28	1	120.50	4	120.38	118.50	-3	4,906	-0.06%
2023/06/27	3	120.67	2	119.75	118.50	1	5,018	0.02%
2023/06/26	0.2	123.50	1	123.50	123.00	-0.8	5,045	-0.02%
2023/06/21	1	123.50	4	124.63	126.00	-3	5,100	-0.06%
2023/06/20	4	126.63	8	126.50	126.00	-4	5,110	-0.08%
2023/06/19	1.5	127.67	6.2	126.12	127.00	-4.7	5,140	-0.09%
2023/06/16	25	121.88	24	122.96	123.00	1	5,157	0.02%
2023/06/15	39.6	127.99	36.5	127.85	126.00	3.1	5,209	0.06%
2023/06/14	21.4	122.93	25	122.26	122.00	-3.6	5,317	-0.07%
2023/06/13	25.2	123.09	29.1	123.29	124.00	-4	5,297	-0.07%
2023/06/12	12	121.00	9	120.44	122.00	3	5,241	0.06%
2023/06/09	31	120.84	37.1	120.47	121.00	-6.1	5,197	-0.12%
2023/06/08	18	117.36	13	116.62	116.00	5	5,118	0.10%
2023/06/07	19.2	117.15	24	118.31	119.00	-4.8	5,052	-0.10%
2023/06/06	30.1	112.09	27	113.87	114.50	3.1	4,919	0.06%
2023/06/05	11	114.09	15.2	114.86	115.50	-4.2	4,827	-0.09%
2023/06/02	49	113.53	63.7	114.13	113.00	-14.7	4,773	-0.31%
2023/06/01	18.7	106.32	21.2	107.08	108.00	-2.6	4,602	-0.06%
2023/05/31	25	104.12	29	104.95	104.50	-4	4,483	-0.09%
2023/05/30	5.2	98.75	5	97.88	98.20	0.2	4,340	0.00%
2023/05/29	11	101.26	8	101.75	100.00	3	4,322	0.07%
2023/05/26	3	98.83	6	98.11	100.00	-3	4,236	-0.07%
2023/05/25	0	0.00	6	96.40	95.40	-6	4,159	-0.14%
2023/05/23	6	95.70	1.2	95.84	95.90	4.8	4,205	0.11%
2023/05/22	1	96.50	2	96.75	96.80	-1	4,254	-0.02%
2023/05/19	2.1	95.07	2	94.65	94.50	0.1	4,349	0.00%
2023/05/18	1	94.65	4	95.95	96.10	-3	4,403	-0.07%
2023/05/16	4	94.18	4	94.98	94.20	0	4,439	0.00%
2023/05/15	1.1	92.60	0	0.00	93.40	1.1	4,468	0.03%
2023/05/12	0	0.00	1	95.50	97.70	-1	4,478	-0.02%
2023/05/11	2	96.28	2	95.95	95.60	0	4,489	0.00%
2023/05/10	1	96.80	6	96.97	96.40	-5	4,527	-0.11%
2023/05/09	2	97.30	5	98.18	98.20	-3	4,539	-0.07%
2023/05/08	4.1	98.90	2	98.90	98.80	2.1	4,567	0.04%
2023/05/05	8	98.04	13	98.75	98.80	-5	4,625	-0.11%
2023/05/04	3	96.70	4	96.70	97.00	-1	4,636	-0.02%
2023/05/03	4.1	94.18	8	93.33	94.10	-4	4,709	-0.08%
2023/05/02	13	98.36	16.2	98.33	96.30	-3.2	4,761	-0.07%
2023/04/28	11	92.75	14	94.58	96.50	-3	4,786	-0.06%
2023/04/27	2	87.95	10	87.06	88.20	-8	4,705	-0.17%
2023/04/26	11	88.51	3	89.10	88.70	8	4,709	0.17%
2023/04/25	7.2	91.47	11	91.77	89.70	-3.9	4,719	-0.08%
2023/04/24	11	95.98	10	95.33	94.80	1	4,705	0.02%
2023/04/21	57	99.42	49	98.91	97.10	8	4,736	0.17%
2023/04/20	11	99.88	13	100.60	100.00	-2	4,759	-0.04%
2023/04/19	20	98.81	20.3	98.83	99.10	-0.3	4,809	-0.01%
2023/04/18	7	95.73	0	0.00	95.30	7	4,765	0.15%
2023/04/17	1	94.50	11	95.00	95.60	-10	4,800	-0.21%
2023/04/14	34	94.06	31	93.88	94.40	3	4,792	0.06%
2023/04/13	4.1	95.44	10	95.69	94.70	-5.9	4,716	-0.13%
2023/04/12	9	98.01	2	98.05	98.00	7	4,676	0.15%
2023/04/11	44	101.72	27.2	101.39	100.00	16.8	4,643	0.36%
2023/04/10	17.2	99.05	21.6	99.71	99.90	-4.4	4,568	-0.10%
2023/04/07	3	95.10	6.2	94.87	94.50	-3.2	4,466	-0.07%
2023/04/06	3	93.37	7	94.14	94.50	-4	4,418	-0.09%
2023/03/31	5	91.30	16	91.97	92.30	-11	4,399	-0.25%
2023/03/30	25	91.62	18	90.81	90.40	7	4,383	0.16%
2023/03/29	95	96.40	101	96.00	91.30	-6	4,350	-0.14%	大賣/
2023/03/28	32	92.48	35.1	92.52	93.10	-3.1	4,040	-0.08%
2023/03/27	4	91.32	7	91.99	90.90	-3	3,953	-0.08%
2023/03/24	12	89.90	9.3	90.32	90.10	2.8	3,941	0.07%
2023/03/23	6	89.58	6	89.35	89.60	0	3,888	0.00%
2023/03/22	6	89.27	4	89.80	89.80	2	3,851	0.05%
2023/03/21	18	90.01	19	89.92	90.20	-1	3,808	-0.03%
2023/03/20	23	91.47	10	91.42	91.90	13	3,736	0.35%
2023/03/17	10.6	88.67	15	87.74	90.50	-4.5	3,579	-0.12%
2023/03/16	0.2	83.50	3	84.30	83.10	-2.8	3,357	-0.08%
2023/03/15	2	84.30	5	84.36	83.80	-3	3,378	-0.09%
2023/03/14	0	0.00	3	83.03	82.10	-3	3,383	-0.09%
2023/03/13	1	80.10	17	80.65	81.90	-16	3,419	-0.47%
2023/03/10	7	82.51	2	81.65	81.50	5	3,436	0.15%
2023/03/09	10	84.51	1	83.70	83.70	9	3,486	0.26%
2023/03/08	6	83.85	3	85.07	85.50	3	3,514	0.09%
2023/03/07	5	85.10	4	83.75	83.50	1	3,551	0.03%
2023/03/06	1	85.00	9.1	84.08	85.40	-8.1	3,562	-0.23%
2023/03/03	1	83.60	2	82.75	83.60	-1	3,768	-0.03%
2023/03/02	0.1	82.50	0	0.00	82.40	0.1	4,004	0.00%
2023/03/01	4	82.60	8.1	82.73	82.70	-4.1	4,089	-0.10%
2023/02/24	0	86.20	0	0.00	84.50	0	4,066	0.00%
2023/02/23	1.5	85.00	5.1	85.61	86.30	-3.6	4,064	-0.09%
2023/02/21	2	87.45	2	87.55	87.50	0	4,199	0.00%
2023/02/20	14	87.46	3	89.07	87.20	11	4,190	0.26%
2023/02/17	25.2	88.56	15	89.00	88.80	10.2	4,141	0.25%
2023/02/16	5	86.78	8.1	86.70	86.90	-3.1	4,046	-0.08%
2023/02/15	2	85.25	4	85.80	85.30	-2	4,063	-0.05%
2023/02/14	0	0.00	8	84.70	84.00	-8	4,052	-0.20%
2023/02/13	3	83.93	2.2	84.71	84.40	0.8	4,071	0.02%
2023/02/10	35	80.27	6	81.88	83.00	29	4,073	0.71%
2023/02/09	3	82.90	1.2	83.18	82.90	1.8	4,038	0.04%
2023/02/08	12.1	83.28	0	0.00	84.80	12.1	4,039	0.30%
2023/02/06	3	83.90	2	84.60	84.80	1	3,960	0.03%
2023/02/03	31	84.68	21	85.69	84.30	10	3,922	0.25%
2023/02/02	2	86.95	1	86.20	87.90	1	3,886	0.03%
2023/02/01	37.1	86.23	2	86.00	85.90	35.1	3,892	0.90%
2023/01/31	6	87.62	6.1	87.65	88.60	-0.1	3,798	0.00%
2023/01/30	21	84.06	9.2	86.92	87.50	11.8	3,704	0.32%
2023/01/17	2	80.00	2	79.65	79.60	0	3,590	0.00%
2023/01/16	2	79.00	10	78.60	79.00	-8	3,571	-0.22%
2023/01/13	6	76.93	2	77.00	77.60	4	3,540	0.11%
2023/01/12	8	78.40	18.1	78.65	78.70	-10.1	3,494	-0.29%
2023/01/11	9	80.84	27.1	80.89	80.20	-18.1	3,456	-0.52%
2023/01/10	38.1	80.69	37	80.56	81.40	1.1	3,384	0.03%
2023/01/09	22	78.19	47	78.42	80.00	-25	3,221	-0.78%
2023/01/06	5.1	72.61	4	73.98	74.40	1.1	3,036	0.03%
2023/01/05	31	72.35	23	72.20	72.20	8	2,976	0.27%
2023/01/04	0	70.40	0	0.00	70.50	0	2,915	0.00%
2023/01/03	2	69.00	0	0.00	69.20	2	2,905	0.07%
2022/12/30	20.5	68.33	0	0.00	69.00	20.5	2,897	0.71%
2022/12/28	3	69.20	1	69.40	67.70	2	2,935	0.07%
2022/12/27	6	69.38	11	69.33	69.70	-5	2,880	-0.17%
2022/12/26	3	66.23	1	66.70	66.00	2	2,827	0.07%
2022/12/23	2	66.30	0	0.00	67.00	2	2,843	0.07%
2022/12/22	1	67.00	1	66.90	67.00	0	2,856	0.00%
2022/12/20	1	65.90	1	66.10	65.80	0	2,913	0.00%
2022/12/19	1	67.50	2	67.50	67.00	-1	2,919	-0.03%
2022/12/16	10	68.87	4	69.23	68.10	6	2,915	0.21%
2022/12/15	1	71.40	0	0.00	70.70	1	2,874	0.03%
2022/12/14	6	71.98	4	72.55	72.80	2	2,860	0.07%
2022/12/12	1	71.80	0	0.00	71.60	1	2,868	0.03%
2022/12/09	1	71.00	5	71.12	71.30	-4	2,870	-0.14%
2022/12/08	9	71.49	1	71.90	71.60	8	2,861	0.28%
2022/12/07	2.1	74.50	27	72.96	72.20	-24.9	2,855	-0.87%
2022/12/06	14.2	76.63	16	76.50	75.00	-1.8	2,834	-0.06%
2022/12/05	84.1	77.79	86	78.01	77.80	-1.9	2,810	-0.07%
2022/12/02	24	78.91	1	79.04	78.80	23	2,763	0.83%
2022/12/01	28	80.44	41	79.67	79.30	-13	2,737	-0.47%
2022/11/30	2	77.20	2	78.35	78.50	0	2,688	0.00%
2022/11/29	12	77.15	29	77.28	77.40	-17	2,688	-0.63%
2022/11/28	13.3	79.83	4	79.03	79.40	9.3	2,640	0.35%
2022/11/25	35.2	80.86	44	80.48	80.60	-8.8	2,637	-0.34%
2022/11/24	44	77.91	41	77.96	80.70	3	2,504	0.12%
2022/11/23	8	72.14	15	72.85	73.40	-7	2,254	-0.31%
2022/11/22	0	0.00	1	67.70	69.20	-1	2,165	-0.05%
2022/11/21	23	70.02	1	70.50	68.50	22	2,166	1.02%
2022/11/18	6	71.95	12	70.51	70.50	-6	2,185	-0.27%
2022/11/17	8	71.51	5	72.48	72.70	3	2,136	0.14%
2022/11/16	0	0.00	1	67.80	68.10	-1	2,019	-0.05%
2022/11/15	2	68.05	7	67.71	68.10	-5	1,998	-0.25%
2022/11/14	1	67.80	11	67.78	68.00	-10	1,981	-0.50%
2022/11/11	6	68.12	5	67.86	67.80	1	1,969	0.05%
2022/11/10	8	65.46	4	65.88	66.50	4	1,886	0.21%
2022/11/09	1	64.20	2	64.60	64.50	-1	1,857	-0.05%
2022/11/08	2	62.80	7	63.20	62.20	-5	1,827	-0.27%
2022/11/07	0	0.00	1	61.70	62.10	-1	1,794	-0.06%
2022/11/04	1	57.70	0	0.00	60.90	1	1,780	0.06%
2022/11/02	1	57.70	0	0.00	58.70	1	1,745	0.06%
2022/11/01	1	58.30	1	57.70	57.40	0	1,745	0.00%
2022/10/31	2	57.70	6	56.47	57.80	-4	1,751	-0.23%
2022/10/28	2	53.45	0	0.00	53.40	2	1,739	0.11%
2022/10/24	1	58.80	1	58.60	58.40	0	1,739	0.00%
2022/10/20	0	0.00	4	57.30	58.40	-4	1,870	-0.21%
2022/10/19	1	59.50	1	59.90	58.20	0	1,872	0.00%
2022/10/18	4	59.00	1	60.10	58.50	3	1,861	0.16%
2022/10/17	1	57.00	10.2	58.32	59.00	-9.2	1,857	-0.49%
2022/10/13	0	0.00	1	56.40	55.00	-1	1,848	-0.05%
2022/10/12	0.2	56.37	0.2	57.20	56.50	0	1,833	0.00%
2022/10/11	1	55.80	0	0.00	55.90	1	1,828	0.05%
2022/10/07	0	0.00	1	58.40	58.20	-1	1,823	-0.05%
2022/10/06	1	58.20	1	59.00	59.00	0	1,827	0.00%
2022/10/05	18	59.58	16	59.78	58.40	2	1,820	0.11%
2022/10/04	0	0.00	1	56.00	56.70	-1	1,769	-0.06%
2022/10/03	1	55.40	2	55.65	55.50	-1	1,765	-0.06%
2022/09/30	4	54.75	2	56.40	56.60	2	1,781	0.11%
2022/09/29	0	0.00	1	55.60	55.00	-1	1,792	-0.06%
2022/09/28	5	54.84	1	55.30	53.30	4	1,812	0.22%
2022/09/27	3	56.27	1	55.90	56.50	2	1,784	0.11%
2022/09/26	2	59.55	12	59.29	57.10	-10	1,772	-0.56%
2022/09/23	2	60.25	0	0.00	60.00	2	1,794	0.11%
2022/09/22	0	0.00	1	63.00	62.10	-1	1,808	-0.06%
2022/09/21	1	63.30	1	64.60	63.10	0	1,812	0.00%
2022/09/20	3	65.43	0	0.00	65.00	3	1,833	0.16%
2022/09/19	1	66.20	2	65.90	65.60	-1	1,840	-0.05%
2022/09/16	1	66.80	0	0.00	66.50	1	1,869	0.05%
2022/09/14	0	0.00	3	67.37	67.60	-3	1,954	-0.15%
2022/09/13	0	68.50	1	68.70	68.60	-1	1,969	-0.05%
2022/09/12	2.5	70.00	0	0.00	68.60	2.5	2,021	0.12%
2022/09/08	2	68.05	2	67.65	68.50	0	2,031	0.00%
2022/09/07	2	66.85	0	0.00	67.00	2	2,046	0.10%
2022/09/06	1	67.40	0	0.00	66.80	1	2,049	0.05%
2022/09/05	6.4	68.89	20	67.80	67.50	-13.6	2,045	-0.66%
2022/09/02	4	71.30	2	71.75	71.10	2	2,019	0.10%
2022/09/01	2	73.30	2	74.90	72.10	0	2,011	0.00%
2022/08/31	18	75.96	14	76.34	76.20	4	1,961	0.20%
2022/08/29	2	69.95	1	70.30	70.30	1	1,913	0.05%
2022/08/26	19	73.98	4	73.88	73.60	15	1,964	0.76%
2022/08/25	7	72.86	7.3	73.35	73.50	-0.3	1,976	-0.01%
2022/08/24	1	71.40	1	70.60	70.60	0	2,000	0.00%
2022/08/23	3	71.83	1	72.50	71.90	2	2,133	0.09%
2022/08/22	1	71.70	0	0.00	71.50	1	2,224	0.04%
2022/08/19	0	0.00	1	72.90	72.90	-1	2,264	-0.04%
2022/08/18	2	70.24	1	71.30	71.80	1	2,270	0.05%
2022/08/17	5	71.58	1	71.50	71.80	4	2,275	0.18%
2022/08/16	4	71.85	1	71.80	71.30	3	2,298	0.13%
2022/08/15	2	70.55	6.1	70.91	71.50	-4.1	2,292	-0.18%
2022/08/12	2	69.00	13.2	69.12	69.70	-11.2	2,291	-0.49%
2022/08/11	2	68.40	0	0.00	68.40	2	2,312	0.09%
2022/08/09	1	67.40	6	67.10	67.70	-5	2,407	-0.21%
2022/08/08	1	67.50	0	0.00	67.90	1	2,437	0.04%
2022/08/05	3	67.57	2.2	68.07	67.20	0.8	2,473	0.03%
2022/08/04	9.1	66.28	3.1	65.88	66.20	5.9	2,508	0.24%
2022/08/03	9.1	67.99	1	67.70	67.70	8.1	2,480	0.33%
2022/08/02	2.1	69.06	1	69.60	69.50	1.1	2,488	0.04%
2022/08/01	7	71.57	0	0.00	71.00	7	2,490	0.28%
2022/07/29	0	0.00	1	73.90	73.30	-1	2,503	-0.04%
2022/07/28	3	69.00	12	69.40	70.50	-9	2,511	-0.36%
2022/07/27	13.5	67.09	23	67.19	69.80	-9.5	2,512	-0.38%
2022/07/26	1	73.00	5	73.60	72.90	-4	2,463	-0.16%
2022/07/22	4	75.33	6	75.28	75.10	-2	2,792	-0.07%
2022/07/21	9	75.37	1	76.00	76.40	8	2,868	0.28%
2022/07/20	3	74.97	7	75.13	74.20	-4	2,879	-0.14%
2022/07/19	6.1	72.96	1	72.80	73.10	5.1	2,896	0.18%
2022/07/18	1	72.30	4	72.93	73.40	-3	2,952	-0.10%
2022/07/15	3	72.10	1	71.70	72.10	2	3,008	0.07%
2022/07/14	1	70.80	1	70.50	70.80	0	3,015	0.00%
2022/07/12	0.1	67.30	1	69.20	66.70	-0.9	3,056	-0.03%
2022/07/11	2	70.30	3	69.93	70.90	-1	3,063	-0.03%
2022/07/08	4.1	71.28	7	71.26	71.30	-2.9	3,071	-0.09%
2022/07/06	1	67.50	0	0.00	67.30	1	3,096	0.03%
2022/07/05	0	68.30	0	0.00	68.30	0	3,129	0.00%
2022/07/04	4	69.00	2	67.40	67.10	2	3,235	0.06%
2022/07/01	2	67.45	0	0.00	67.10	2	3,274	0.06%
2022/06/30	7	73.41	3	72.20	72.00	4	3,220	0.12%
2022/06/29	4	75.30	11	74.39	75.20	-7	3,193	-0.22%
2022/06/28	3	76.63	3	75.83	75.50	0	3,203	0.00%
2022/06/27	1.1	79.80	0	0.00	79.90	1.1	3,189	0.03%
2022/06/24	0.2	78.80	0	0.00	77.50	0.2	3,201	0.00%
2022/06/23	6.2	77.17	2	78.90	77.00	4.2	3,177	0.13%
2022/06/22	1	84.00	0	0.00	81.60	1	3,127	0.03%
2022/06/21	1.2	85.05	0	0.00	85.90	1.2	3,089	0.04%
2022/06/20	10	86.05	10	87.30	83.50	0	3,079	0.00%
2022/06/17	0	0.00	10	89.05	88.90	-10	3,015	-0.33%
2022/06/16	12.2	92.70	9	91.48	90.60	3.2	3,011	0.11%
2022/06/15	1	93.80	2	94.75	94.40	-1	3,008	-0.03%
2022/06/14	3.2	93.09	11	93.21	94.60	-7.8	3,029	-0.26%
2022/06/13	5	93.64	11	92.74	92.60	-6	3,035	-0.20%
2022/06/10	2.2	96.41	7	96.49	96.20	-4.8	3,044	-0.16%
2022/06/09	1	97.50	1	97.70	97.50	0	3,054	0.00%
2022/06/08	6	98.18	6	97.62	96.90	0	3,085	0.00%
2022/06/07	5	97.38	16	98.27	98.40	-11	3,118	-0.35%
2022/06/06	56.2	98.99	32	98.58	98.20	24.2	3,115	0.78%
2022/06/02	2	97.50	1	97.50	98.00	1	3,070	0.03%
2022/06/01	4.4	97.69	5	97.70	97.70	-0.6	3,071	-0.02%
2022/05/31	42	97.66	41	97.31	97.10	1	3,024	0.03%
2022/05/30	7	93.99	17	94.66	95.30	-10	2,893	-0.35%
2022/05/27	2	90.35	1	89.40	90.00	1	2,802	0.04%
2022/05/26	0	0.00	3	89.00	86.90	-3	2,780	-0.11%
2022/05/25	1	88.00	0	0.00	88.00	1	2,774	0.04%
2022/05/24	3	88.96	2	86.70	86.20	1	2,787	0.04%
2022/05/23	2	91.15	0	0.00	89.80	2	2,765	0.07%
2022/05/20	2	89.80	1	90.80	90.80	1	2,775	0.04%
2022/05/19	2	89.60	3	89.90	89.60	-1	2,767	-0.04%
2022/05/18	18	93.29	14	92.79	92.00	4	2,746	0.14%
2022/05/17	20	92.09	7	91.93	92.70	13	2,701	0.48%
2022/05/16	12	91.58	7	90.30	89.70	5	2,711	0.18%
2022/05/13	6	91.07	1	91.00	90.80	5	2,769	0.18%
2022/05/12	6	91.07	7	90.73	89.80	-1	2,824	-0.04%
2022/05/11	0	0.00	1	89.50	88.60	-1	2,817	-0.04%
2022/05/10	1	87.30	7	86.43	88.00	-6	2,836	-0.21%
2022/05/09	2	89.05	14	88.29	87.20	-12	2,825	-0.42%
2022/05/06	8	89.75	4	90.05	90.50	4	2,837	0.14%
2022/05/05	1	92.70	1	93.00	92.70	0	2,808	0.00%
2022/05/04	22	89.55	20	89.75	90.50	2	2,774	0.07%
2022/05/03	6	86.43	1.3	88.06	89.10	4.7	2,749	0.17%
2022/04/29	20	87.23	28	87.68	86.80	-8	2,698	-0.30%
2022/04/28	26	84.99	8	86.18	83.40	18	2,581	0.70%
2022/04/27	7	88.97	5	88.72	88.60	2	2,381	0.08%
2022/04/26	1	93.10	0	0.00	93.10	1	2,319	0.04%
2022/04/25	23	94.17	21	93.85	93.60	2	2,307	0.09%
2022/04/22	1.4	95.90	3	96.60	96.80	-1.6	2,295	-0.07%
2022/04/21	4.2	96.46	6	97.07	96.00	-1.8	2,266	-0.08%
2022/04/20	8	92.98	5	92.60	92.60	3	2,261	0.13%
2022/04/19	3	92.97	2	91.40	91.20	1	2,344	0.04%
2022/04/18	1	92.00	0	0.00	91.20	1	2,348	0.04%
2022/04/15	4	93.05	0	92.60	92.60	4	2,333	0.17%
2022/04/14	1	95.70	3	96.30	95.90	-2	2,355	-0.08%
2022/04/13	5	96.52	4	96.90	97.40	1	2,390	0.04%
2022/04/12	12	97.47	8	95.40	95.80	4	2,409	0.17%
2022/04/11	12.2	98.46	8	97.66	96.70	4.2	2,395	0.18%
2022/04/08	12	99.99	0	0.00	99.40	12	2,332	0.52%
2022/04/07	2.1	104.95	1	107.50	101.50	1.1	2,220	0.05%
2022/04/06	4	110.00	1.3	110.62	110.50	2.7	2,180	0.12%
2022/04/01	2	111.75	1	112.00	112.50	1	2,221	0.05%
2022/03/31	5	114.00	0	0.00	113.50	5	2,289	0.22%
2022/03/30	5.3	119.40	2	118.50	117.50	3.3	2,309	0.14%
2022/03/29	1	119.00	3	119.83	119.50	-2	2,310	-0.09%
2022/03/25	1	117.00	1	116.00	116.00	0	2,297	0.00%
2022/03/23	1	119.50	2	119.75	120.00	-1	2,331	-0.04%
2022/03/22	1	118.00	1	119.00	119.00	0	2,339	0.00%
2022/03/21	0	0.00	1	120.00	118.50	-1	2,362	-0.04%
2022/03/18	2	117.25	1	118.00	117.00	1	2,383	0.04%
2022/03/17	3	118.50	3	118.33	118.00	0	2,410	0.00%
2022/03/16	1	113.00	2	115.00	114.50	-1	2,428	-0.04%
2022/03/15	3	114.17	0	0.00	113.00	3	2,443	0.12%
2022/03/14	0	0.00	1	115.50	118.00	-1	2,460	-0.04%
2022/03/11	3.3	113.39	1	115.00	113.50	2.3	2,474	0.09%
2022/03/10	2	115.25	4	115.38	115.00	-2	2,469	-0.08%
2022/03/09	6	110.58	1	109.02	109.00	5	2,459	0.20%
2022/03/08	0	0.00	0.1	111.00	111.50	-0.1	2,530	0.00%
2022/03/07	1	113.00	0	0.00	112.50	1	2,599	0.04%
2022/03/04	1	116.50	2	116.00	116.50	-1	2,875	-0.03%
2022/03/03	1	116.00	1	117.00	116.00	0	3,125	0.00%
2022/03/02	2.1	113.15	1	113.50	116.00	1.1	3,225	0.03%
2022/03/01	11	115.18	14	115.39	116.50	-3	3,442	-0.09%
2022/02/25	0	0.00	3	112.33	111.50	-3	3,617	-0.08%
2022/02/24	6	112.08	3	112.00	110.00	3	3,742	0.08%
2022/02/22	1	115.00	0.2	115.00	115.00	0.8	3,968	0.02%
2022/02/21	0	0.00	2	118.00	119.00	-2	4,015	-0.05%
2022/02/18	4	116.75	4	116.50	119.00	0	4,053	0.00%
2022/02/17	3	117.33	1	117.00	117.50	2	4,102	0.05%
2022/02/16	7	117.93	5.1	118.91	118.50	2	4,114	0.05%
2022/02/15	19	116.61	20	117.05	116.50	-1	4,094	-0.02%
2022/02/14	17.1	119.33	9	119.00	117.50	8.1	4,050	0.20%
2022/02/11	7	126.93	7	126.86	127.00	0	4,009	0.00%
2022/02/10	8	128.81	16	130.88	129.00	-8	3,985	-0.20%
2022/02/09	4	132.38	3	131.50	131.50	1	3,988	0.03%
2022/02/08	11	133.36	2	132.00	133.50	9	4,011	0.22%
2022/02/07	2	128.75	2	126.75	127.50	0	4,134	0.00%
2022/01/26	2	126.50	2	127.00	127.00	0	4,228	0.00%
2022/01/25	2	127.71	4	126.88	123.50	-2	4,338	-0.05%
2022/01/24	2	125.25	2	125.50	127.00	0	4,423	0.00%
2022/01/21	4	129.25	3	127.67	127.00	1	4,646	0.02%
2022/01/19	1	129.00	1	128.00	127.00	0	5,155	0.00%
2022/01/18	5	130.00	0	0.00	127.50	5	5,183	0.10%
2022/01/17	6	127.00	6.1	128.14	130.00	-0.1	5,211	0.00%
2022/01/14	4.3	125.40	2	126.50	129.50	2.3	5,238	0.04%
2022/01/13	1	127.00	1.1	127.18	128.00	-0.1	5,292	0.00%
2022/01/12	13.1	124.38	11	122.59	125.50	2.1	5,289	0.04%
2022/01/11	4	127.88	1	124.50	126.00	3	5,228	0.06%
2022/01/10	6	130.00	6	130.50	130.00	0	5,200	0.00%
2022/01/07	5.1	130.98	1	133.00	130.00	4.1	5,196	0.08%
2022/01/06	4	134.00	1	134.50	134.00	3	5,158	0.06%
2022/01/05	5	138.30	8	138.69	139.50	-3	5,139	-0.06%
2022/01/04	2	141.00	10	142.30	140.50	-8	5,150	-0.16%
2022/01/03	2	145.75	3	145.33	146.00	-1	5,189	-0.02%
2021/12/30	5	143.80	2	144.00	144.00	3	5,258	0.06%
2021/12/29	1	143.50	7	145.00	145.00	-6	5,343	-0.11%
2021/12/28	4	148.38	7	148.14	148.00	-3	5,345	-0.06%
2021/12/27	20	146.70	18	147.53	148.50	2	5,321	0.04%
2021/12/24	4	144.88	10.5	144.11	145.50	-6.5	5,259	-0.12%
2021/12/23	2	142.50	1	143.01	143.00	1	5,230	0.02%
2021/12/22	3	142.17	3	141.00	141.00	0	5,230	0.00%
2021/12/21	0	0.00	1	139.50	140.50	-1	5,236	-0.02%
2021/12/20	2.1	138.43	4	138.38	136.50	-1.9	5,235	-0.04%
2021/12/17	2.3	138.01	0	0.00	137.50	2.3	5,243	0.04%
2021/12/16	4.3	142.16	3.1	141.84	142.50	1.2	5,243	0.02%
2021/12/15	2	139.25	1.1	139.98	139.50	1	5,241	0.02%
2021/12/14	1	139.49	4	139.25	138.00	-3	5,245	-0.06%
2021/12/13	1.1	143.05	1	142.00	143.50	0.1	5,252	0.00%
2021/12/10	12.1	139.87	11	139.77	140.00	1.1	5,266	0.02%
2021/12/09	11.2	144.19	11	144.95	144.00	0.2	5,245	0.00%
2021/12/08	9.2	146.32	16	146.41	145.00	-6.9	5,234	-0.13%
2021/12/07	2	143.00	2	143.50	143.50	0	5,226	0.00%
2021/12/06	11	144.36	3	145.50	143.50	8	5,228	0.15%
2021/12/03	1	148.00	17	147.03	147.50	-16	5,283	-0.30%
2021/12/02	20	147.20	13	147.23	144.50	7	5,283	0.13%
2021/12/01	9	152.11	19	152.42	152.00	-10	5,229	-0.19%
2021/11/30	39	157.01	24.2	154.69	153.00	14.8	5,197	0.28%
2021/11/29	15	146.87	16	149.28	153.00	-1	5,019	-0.02%
2021/11/26	28	144.80	46	145.23	145.00	-18	4,902	-0.37%
2021/11/25	51.2	151.17	46	149.87	146.00	5.2	4,822	0.11%
2021/11/24	25	148.78	24	148.00	149.50	1	4,623	0.02%
2021/11/23	22.1	145.10	24.2	145.59	144.00	-2.1	4,441	-0.05%
2021/11/22	14.2	144.30	14	144.25	146.00	0.2	4,339	0.00%
2021/11/19	15.2	140.17	17.1	139.88	141.00	-1.9	4,264	-0.04%
2021/11/18	12	135.92	26	135.87	136.00	-14	4,195	-0.33%
2021/11/17	18	134.14	26	132.77	134.50	-8	4,166	-0.19%
2021/11/16	12	136.08	17	136.94	134.00	-5	4,142	-0.12%
2021/11/15	25	135.64	21	136.07	135.00	4	4,102	0.10%
2021/11/12	4	132.75	5	133.40	134.00	-1	4,094	-0.02%
2021/11/11	8.1	132.13	6	132.75	132.50	2.1	4,081	0.05%
2021/11/10	40	133.29	44	131.97	136.00	-4	4,047	-0.10%
2021/11/09	11	132.50	6	132.25	132.00	5	4,013	0.12%
2021/11/08	16	132.28	13.1	132.95	133.00	2.9	4,025	0.07%
2021/11/05	41.1	133.06	26.1	134.00	134.00	15	4,010	0.37%
2021/11/04	65.1	136.53	37	133.46	132.50	28.1	4,007	0.70%
2021/11/03	29	139.86	31.2	138.89	140.00	-2.2	3,876	-0.06%
2021/11/02	55.2	141.82	37.1	138.02	137.50	18.1	3,798	0.48%
2021/11/01	15.1	143.11	14	144.43	144.50	1.1	3,692	0.03%
2021/10/29	112.1	142.80	119	142.20	140.50	-6.9	3,613	-0.19%	大買/大賣/
2021/10/28	117	143.44	110	144.14	144.00	7	3,397	0.21%	大買/大賣/
2021/10/27	55	137.81	54.1	138.85	139.50	0.9	3,132	0.03%
2021/10/26	29	133.15	28	132.29	132.00	1	2,953	0.03%
2021/10/25	6	131.18	9	133.06	133.00	-3	2,937	-0.10%
2021/10/22	13	130.69	15	131.77	133.00	-2	2,987	-0.07%
2021/10/21	20	130.68	10	131.75	128.50	10	3,017	0.33%
2021/10/20	2	128.75	6	127.08	127.50	-4	2,976	-0.13%
2021/10/19	1	124.50	1.3	125.03	124.50	-0.3	3,046	-0.01%
2021/10/18	0	0.00	2	120.25	121.00	-2	3,146	-0.06%
2021/10/15	1	122.00	0	0.00	121.50	1	3,215	0.03%
2021/10/14	1	118.50	1	120.50	120.00	0	3,266	0.00%
2021/10/13	5	122.50	6	119.42	118.50	-1	3,278	-0.03%
2021/10/12	17.2	125.26	9	122.78	122.50	8.2	3,267	0.25%
2021/10/08	11	126.59	16.4	126.52	127.50	-5.4	3,256	-0.17%
2021/10/07	5	125.60	14	124.32	126.50	-9	3,223	-0.28%
2021/10/06	5	119.90	2	116.75	115.00	3	3,256	0.09%
2021/10/05	6	114.08	4	116.13	117.00	2	3,421	0.06%
2021/10/04	4	116.88	4	117.13	115.00	0	3,486	0.00%
2021/10/01	3	116.17	1	113.00	115.00	2	3,669	0.05%
2021/09/30	4	119.00	1	119.50	118.00	3	3,928	0.08%
2021/09/28	0	0.00	1	120.50	121.00	-1	4,055	-0.02%
2021/09/27	2	124.50	3	125.33	124.50	-1	4,134	-0.02%
2021/09/24	5	124.00	1	125.00	124.00	4	4,191	0.10%
2021/09/23	4	122.50	3	122.67	121.50	1	4,429	0.02%
2021/09/22	1	124.00	1	125.50	124.50	0	4,473	0.00%
2021/09/17	5	122.80	3	124.17	125.50	2	4,586	0.04%
2021/09/16	1	125.00	1	127.00	123.50	0	4,857	0.00%
2021/09/15	7.5	125.40	4	124.50	124.00	3.5	4,942	0.07%
2021/09/14	5	129.80	2	130.50	129.50	3	4,986	0.06%
2021/09/13	8	132.44	7	132.21	130.50	1	5,019	0.02%
2021/09/10	3	132.83	5	134.30	136.00	-2	5,024	-0.04%
2021/09/09	2	131.50	3.2	131.41	133.00	-1.2	5,018	-0.02%
2021/09/08	13	129.81	15.2	129.13	127.50	-2.2	5,018	-0.04%
2021/09/07	3	137.17	5.1	134.48	137.00	-2.1	4,964	-0.04%
2021/09/06	11	140.18	18	138.19	136.50	-7	4,959	-0.14%
2021/09/03	10	139.00	10	137.80	138.00	0	4,965	0.00%
2021/09/02	30	138.15	20	137.78	139.50	10	5,163	0.19%
2021/09/01	14	134.11	42	137.40	139.50	-28	5,078	-0.55%
2021/08/31	10	127.35	2	127.50	127.00	8	4,951	0.16%
2021/08/30	4	128.13	10	129.40	127.00	-6	4,956	-0.12%
2021/08/27	10	125.50	1	124.50	124.50	9	4,946	0.18%
2021/08/26	10.2	126.60	3	126.33	126.00	7.2	4,942	0.15%
2021/08/25	6.1	128.82	7	129.71	129.00	-0.9	4,943	-0.02%
2021/08/24	6	121.25	2	123.00	123.50	4	4,941	0.08%
2021/08/23	0	0.00	1	122.00	121.00	-1	4,923	-0.02%
2021/08/20	1	112.50	0	0.00	113.00	1	4,940	0.02%
2021/08/19	10.1	113.51	10	113.25	111.50	0.1	4,983	0.00%
2021/08/18	4	114.25	4	113.88	118.00	0	4,995	0.00%
2021/08/17	3	116.33	2	113.00	112.00	1	5,024	0.02%
2021/08/16	3	117.67	3	117.83	118.00	0	5,022	0.00%
2021/08/13	4	120.88	1	118.50	118.50	3	5,022	0.06%
2021/08/12	7	125.86	0	0.00	126.00	7	5,011	0.14%
2021/08/11	0	0.00	1	124.00	123.00	-1	4,985	-0.02%
2021/08/10	1	125.00	2	126.50	125.00	-1	4,986	-0.02%
2021/08/09	6	130.25	1	131.00	129.50	5	4,977	0.10%
2021/08/06	3	132.67	3	134.33	131.50	0	4,979	0.00%
2021/08/05	8	134.94	6	136.83	134.50	2	5,001	0.04%
2021/08/04	7	138.21	6	138.33	138.00	1	5,041	0.02%
2021/08/03	4.5	136.67	2	135.25	135.50	2.5	5,073	0.05%
2021/08/02	7.1	135.47	9	133.39	134.00	-1.9	5,068	-0.04%
2021/07/30	4	139.63	2.2	140.50	136.50	1.8	5,073	0.04%
2021/07/29	3	133.50	3	134.33	135.00	0	5,035	0.00%
2021/07/28	11.1	132.88	27	132.93	133.50	-15.9	5,076	-0.31%
2021/07/27	10.5	142.82	6	139.17	138.00	4.5	5,070	0.09%
2021/07/26	14	141.61	17	140.85	141.50	-3	5,027	-0.06%
2021/07/23	26.5	143.85	38	146.54	142.00	-11.5	5,033	-0.23%
2021/07/22	24	146.88	26	146.92	149.50	-2	4,950	-0.04%
2021/07/21	9	143.94	4	143.25	142.00	5	4,875	0.10%
2021/07/20	12	139.75	13	139.77	137.50	-1	4,829	-0.02%
2021/07/19	5	144.20	21	144.02	144.00	-16	4,785	-0.33%
2021/07/16	1	144.00	2	146.00	144.00	-1	4,825	-0.02%
2021/07/15	29.5	144.08	6	144.75	145.00	23.5	4,833	0.49%
2021/07/14	6	145.75	11	145.23	146.00	-5	4,827	-0.10%
2021/07/13	15	147.33	11	146.32	144.50	4	4,812	0.08%
2021/07/12	57	148.88	64.3	149.09	148.00	-7.3	4,717	-0.15%
2021/07/09	67.6	144.79	66	144.62	141.50	1.6	4,507	0.04%
2021/07/08	45.2	144.69	18	144.11	145.00	27.2	4,467	0.61%
2021/07/07	43	145.28	65	144.91	147.50	-22	4,330	-0.51%
2021/07/06	12	138.00	10	139.60	139.50	2	4,123	0.05%
2021/07/05	69.1	138.87	62.1	138.70	138.50	7	4,189	0.17%
2021/07/02	8	134.81	16	135.81	139.50	-8	4,220	-0.19%
2021/07/01	13	131.38	13	131.27	130.00	0	4,303	0.00%
2021/06/30	111.2	137.76	106	134.09	134.00	5.2	4,291	0.12%	大買/大賣/
2021/06/29	9	138.22	15	138.33	139.00	-6	4,111	-0.15%
2021/06/28	42	138.52	34.1	138.66	138.00	7.9	4,153	0.19%
2021/06/25	41.3	136.59	61	136.96	138.00	-19.7	4,112	-0.48%
2021/06/24	11	126.45	27.8	127.35	130.00	-16.8	3,832	-0.44%
2021/06/23	21	125.88	26.3	125.53	127.00	-5.3	3,738	-0.14%
2021/06/22	27.2	123.55	18.1	124.05	123.00	9.1	3,696	0.25%
2021/06/21	5.1	121.12	18	121.28	122.00	-12.9	3,834	-0.34%
2021/06/18	23	122.24	11	122.27	121.50	12	3,841	0.31%
2021/06/17	11	121.64	7	121.21	122.50	4	3,873	0.10%
2021/06/16	6	118.83	8	119.63	119.00	-2	3,888	-0.05%
2021/06/15	8	117.56	0	0.00	117.50	8	3,890	0.21%
2021/06/11	13	119.46	8	120.56	119.00	5	3,876	0.13%
2021/06/10	52	121.13	40.1	121.82	118.50	11.9	3,906	0.30%
2021/06/09	4	116.38	12	116.92	118.00	-8	3,670	-0.22%
2021/06/08	3	115.83	1	115.00	114.50	2	3,674	0.05%
2021/06/07	5	114.90	8.4	113.60	116.50	-3.4	3,744	-0.09%
2021/06/04	3	114.67	8	115.25	113.00	-5	3,756	-0.13%
2021/06/03	11	113.95	6	114.75	114.50	5	3,816	0.13%
2021/06/02	6	113.75	8	114.25	113.50	-2	3,874	-0.05%
2021/06/01	7	116.71	15	117.73	117.00	-8	3,901	-0.21%
2021/05/31	3	112.83	5	113.40	113.50	-2	3,878	-0.05%
2021/05/28	2	110.75	4	111.25	112.00	-2	3,911	-0.05%
2021/05/27	7	108.00	15	106.73	107.00	-8	3,880	-0.21%
2021/05/26	5	104.30	1	106.00	103.00	4	3,853	0.10%
2021/05/25	25	103.56	29	103.97	104.50	-4	3,848	-0.10%
2021/05/24	8	97.64	4	99.40	99.60	4	3,833	0.10%
2021/05/21	1	98.60	5	98.88	99.80	-4	3,848	-0.10%
2021/05/20	8	96.88	1	95.70	95.90	7	3,881	0.18%
2021/05/19	0	0.00	3	96.23	98.10	-3	3,904	-0.08%
2021/05/18	4	96.20	7.3	96.36	97.80	-3.3	3,924	-0.08%
2021/05/17	3	93.87	0	0.00	92.80	3	3,936	0.08%
2021/05/14	3	98.57	4	95.10	95.50	-1	3,964	-0.03%
2021/05/13	1	98.60	9	97.93	98.00	-8	4,014	-0.20%
2021/05/12	64	92.14	45	92.54	95.60	19	4,026	0.47%
2021/05/11	14	103.67	4	106.38	100.50	10	4,051	0.25%
2021/05/10	2	111.75	6	111.33	110.50	-4	4,069	-0.10%
2021/05/07	0	0.00	3	113.33	113.50	-3	4,138	-0.07%
2021/05/06	2	109.00	4	108.00	107.50	-2	4,220	-0.05%
2021/05/05	14	111.32	4	109.13	108.50	10	4,265	0.24%
2021/05/04	7	114.50	13.2	115.64	116.00	-6.2	4,283	-0.14%
2021/05/03	8	113.81	10	114.65	114.00	-2	4,400	-0.05%
2021/04/29	17	118.30	4	116.88	117.00	13	4,677	0.28%
2021/04/28	6	121.00	1	121.50	121.00	5	4,776	0.10%
2021/04/27	6	120.66	6	120.50	119.00	0	4,872	0.00%
2021/04/26	1	119.50	7	119.71	118.00	-6	4,872	-0.12%
2021/04/23	5	117.80	16.1	117.07	119.50	-11.1	4,923	-0.23%
2021/04/22	8.1	117.02	7	116.86	115.00	1.1	4,958	0.02%
2021/04/21	3	119.67	4	120.00	120.00	-1	5,009	-0.02%
2021/04/20	3	120.83	7	121.21	122.00	-4	5,133	-0.08%
2021/04/19	6	119.67	2	120.00	119.00	4	5,202	0.08%
2021/04/16	1	119.00	3	120.33	121.50	-2	5,415	-0.04%
2021/04/15	4	118.63	3	119.33	119.50	1	5,441	0.02%
2021/04/14	5	119.80	6	119.50	121.00	-1	5,529	-0.02%
2021/04/13	2	121.25	7.1	121.31	118.50	-5.1	5,637	-0.09%
2021/04/12	20	125.52	8	124.13	122.50	12	5,694	0.21%
2021/04/09	9.3	126.16	24.1	126.07	127.00	-14.8	5,840	-0.25%
2021/04/08	23	124.63	15	124.27	123.50	8	5,825	0.14%
2021/04/07	42.2	124.71	35	125.24	126.00	7.2	5,754	0.13%
2021/04/06	13	121.15	13	121.69	120.50	0	5,690	0.00%
2021/04/01	15	118.80	44.5	119.23	119.50	-29.5	5,797	-0.51%
2021/03/31	22.1	117.80	14.1	118.48	118.50	8	5,785	0.14%
2021/03/30	6	115.00	18	116.00	116.50	-12	5,717	-0.21%
2021/03/29	6	112.50	11	112.55	112.50	-5	5,680	-0.09%
2021/03/26	5	111.40	1	112.00	112.00	4	5,722	0.07%
2021/03/25	1	110.50	4	110.63	112.00	-3	5,772	-0.05%
2021/03/24	43	115.08	38.4	112.60	109.50	4.7	5,791	0.08%
2021/03/23	4.1	111.89	2	112.00	112.00	2.1	5,709	0.04%
2021/03/22	8	111.63	8	111.63	111.50	0	5,784	0.00%
2021/03/19	0	0.00	3	109.00	110.50	-3	5,836	-0.05%
2021/03/18	4	108.75	5	109.00	109.50	-1	5,932	-0.02%
2021/03/17	0	0.00	1	107.50	108.00	-1	6,112	-0.02%
2021/03/16	10	108.75	3	107.17	106.50	7	6,317	0.11%
2021/03/15	2	107.25	0	0.00	109.00	2	6,760	0.03%
2021/03/12	9	108.83	4.2	108.74	108.50	4.8	7,093	0.07%
2021/03/11	4	106.00	12	106.58	108.50	-8	7,214	-0.11%
2021/03/10	1	102.00	6	101.67	101.50	-5	7,238	-0.07%
2021/03/09	8	99.46	10	100.08	101.00	-2	7,622	-0.03%
2021/03/08	9.1	103.02	8	103.81	102.50	1.1	7,848	0.01%
2021/03/05	6.2	104.81	3.1	105.00	104.50	3.1	7,796	0.04%
2021/03/04	2.1	103.53	5	103.30	104.00	-2.9	7,753	-0.04%
2021/03/03	6	103.00	8	103.94	105.00	-2	7,735	-0.03%
2021/03/02	1	108.00	1	106.00	105.00	0	7,699	0.00%
2021/02/26	9	106.28	3	107.33	106.50	6	7,694	0.08%
2021/02/25	8.1	110.19	1	109.50	109.50	7.1	7,684	0.09%
2021/02/24	9	110.89	12	111.21	110.00	-3	7,690	-0.04%
2021/02/23	7.5	111.90	4	111.63	111.50	3.5	7,681	0.05%
2021/02/22	6.1	112.11	2	113.25	114.00	4.1	7,673	0.05%
2021/02/19	5	110.80	3	111.17	111.50	2	7,665	0.03%
2021/02/18	2.1	108.52	2	108.25	111.50	0.1	7,733	0.00%
2021/02/17	2	108.25	5	108.30	109.00	-3	7,986	-0.04%
2021/02/05	12	104.96	5	105.00	105.00	7	8,015	0.09%
2021/02/04	2	105.25	5	106.10	108.00	-3	8,012	-0.04%
2021/02/03	8	109.31	6	108.42	109.00	2	7,949	0.03%
2021/02/02	8.1	109.04	13	108.92	112.00	-4.9	7,925	-0.06%
2021/02/01	12	103.96	16	104.31	104.00	-4	7,858	-0.05%
2021/01/29	5	105.70	21	107.52	105.00	-16	7,841	-0.20%
2021/01/28	25.1	110.10	9.2	110.61	109.00	15.9	7,804	0.20%
2021/01/27	11	116.23	7.1	116.30	115.50	3.9	7,699	0.05%
2021/01/26	11.2	118.59	9	118.17	118.00	2.2	7,632	0.03%
2021/01/25	63.1	120.10	67.3	119.53	118.00	-4.1	7,552	-0.05%
2021/01/22	100.4	120.58	92.1	119.86	121.00	8.3	7,354	0.11%
2021/01/21	25.3	116.63	24.1	116.13	114.00	1.2	7,047	0.02%
2021/01/20	29	116.10	29.1	115.47	113.50	-0.1	6,902	0.00%
2021/01/19	6.2	112.97	8	113.25	114.00	-1.8	6,779	-0.03%
2021/01/18	13	111.65	26	111.48	111.00	-13	6,722	-0.19%
2021/01/15	13.1	116.34	12	117.17	115.00	1.1	6,654	0.02%
2021/01/14	40	119.60	34	119.37	118.00	6	6,605	0.09%
2021/01/13	15	117.27	30	116.23	117.00	-15	6,487	-0.23%
2021/01/12	25	114.16	8	113.69	112.50	17	6,343	0.27%
2021/01/11	76.1	119.05	66.2	118.99	117.00	9.9	6,266	0.16%
2021/01/08	5	114.50	4.3	114.62	115.00	0.7	6,027	0.01%
2021/01/07	31	116.32	8	115.31	116.00	23	5,999	0.38%
2021/01/06	25	119.56	27	119.89	117.50	-2	5,936	-0.03%
2021/01/05	11	118.18	18	118.33	120.00	-7	5,791	-0.12%
2021/01/04	47.1	117.75	56.6	118.05	118.00	-9.5	5,700	-0.17%
2020/12/31	10	112.90	25	113.74	112.00	-15	5,499	-0.27%
2020/12/30	16	111.34	13	112.08	112.50	3	5,421	0.06%
2020/12/29	11	111.05	10	110.95	110.00	1	5,391	0.02%
2020/12/28	29.1	110.25	39.2	110.47	114.00	-10.1	5,294	-0.19%
2020/12/25	17	107.15	6	107.42	107.00	11	5,150	0.21%
2020/12/24	8	107.00	22	106.98	108.00	-14	5,119	-0.27%
2020/12/23	17	106.06	16	105.78	106.00	1	5,085	0.02%
2020/12/22	17.2	107.83	21	105.81	105.50	-3.8	5,059	-0.08%
2020/12/21	49	109.29	36	108.58	108.50	13	5,015	0.26%
2020/12/18	13	110.19	14	109.43	110.00	-1	4,935	-0.02%
2020/12/17	29	109.28	34	108.57	112.00	-5	4,874	-0.10%
2020/12/16	33	107.79	11	107.73	106.50	22	4,756	0.46%
2020/12/15	12	106.33	23	105.52	106.00	-11	4,649	-0.24%
2020/12/14	36	111.21	22	110.73	108.50	14	4,551	0.31%
2020/12/11	52.5	114.39	54	112.40	110.00	-1.5	4,439	-0.03%
2020/12/10	57	113.96	48	114.32	116.00	9	4,266	0.21%
2020/12/09	71.1	113.10	97	113.45	113.00	-26	4,102	-0.63%
2020/12/08	97	104.90	108.2	105.03	105.50	-11.2	3,639	-0.31%	大賣/
2020/12/07	14	99.02	31	99.47	99.30	-17	3,332	-0.51%
2020/12/04	24	97.32	29	97.25	96.50	-5	3,175	-0.16%
2020/12/03	162.3	101.95	112	101.31	97.90	50.3	3,079	1.63%	大買/大賣/
2020/12/02	36	97.55	69	98.82	100.50	-33	2,663	-1.24%
2020/12/01	1	91.30	2	91.30	91.60	-1	2,364	-0.04%
2020/11/30	3	91.30	4	91.30	90.90	-1	2,360	-0.04%
2020/11/27	2	91.10	4	91.70	91.30	-2	2,364	-0.08%
2020/11/26	6	90.68	3	90.90	91.00	3	2,349	0.13%
2020/11/25	3	91.50	5	89.70	89.60	-2	2,317	-0.09%
2020/11/24	3	91.23	9	91.50	90.60	-6	2,301	-0.26%
2020/11/23	3	92.03	42	92.51	91.20	-39	2,286	-1.71%
2020/11/20	3	91.33	10.1	91.51	91.60	-7.1	2,272	-0.31%
2020/11/19	7	90.41	9	90.29	91.10	-2	2,247	-0.09%
2020/11/18	10	90.06	9	91.13	90.80	1	2,244	0.04%
2020/11/17	34.2	91.94	13	91.56	90.20	21.2	2,236	0.95%
2020/11/16	81	92.15	61	92.39	91.00	20	2,185	0.92%
2020/11/13	12	87.19	9	87.44	88.00	3	1,924	0.16%
2020/11/12	10	86.54	11	87.01	87.60	-1	1,883	-0.05%
2020/11/11	1	85.10	1	85.00	85.30	0	1,833	0.00%
2020/11/10	3	85.63	2	86.20	85.50	1	1,823	0.05%
2020/11/09	3	86.60	8	86.78	86.90	-5	1,794	-0.28%
2020/11/06	2	85.75	19	86.32	85.50	-17	1,777	-0.96%
2020/11/05	11	84.79	13	84.70	84.90	-2	1,735	-0.12%
2020/11/04	2	83.50	2	83.45	84.00	0	1,722	0.00%
2020/11/03	1	80.70	6	82.00	83.20	-5	1,729	-0.29%
2020/11/02	4	79.85	2	79.90	80.20	2	1,735	0.12%
2020/10/30	0	0.00	2	82.15	80.60	-2	1,733	-0.12%
2020/10/29	3	81.30	5	81.72	81.80	-2	1,741	-0.11%
2020/10/28	1	83.00	1	83.80	82.60	0	1,752	0.00%
2020/10/27	7	83.00	2	83.75	83.40	5	1,779	0.28%
2020/10/26	2	84.15	1	84.40	83.50	1	1,798	0.06%
2020/10/23	1	85.00	17	84.52	85.20	-16	1,818	-0.88%
2020/10/22	4	83.60	1	84.00	84.00	3	1,862	0.16%
2020/10/21	7	84.99	5	85.00	84.20	2	1,880	0.11%
2020/10/20	3	85.00	6	84.92	85.00	-3	1,927	-0.16%
2020/10/19	6	84.43	12	85.11	84.70	-6	1,935	-0.31%
2020/10/16	11	83.91	3	84.20	83.90	8	1,926	0.42%
2020/10/15	13	84.15	3	84.63	84.90	10	1,931	0.52%
2020/10/14	15	86.67	13	86.78	85.60	2	1,940	0.10%
2020/10/13	3	83.83	2	84.15	84.10	1	1,924	0.05%
2020/10/12	19	84.87	31	84.93	84.40	-12	1,929	-0.62%
2020/10/08	7	84.09	12	83.64	84.00	-5	1,938	-0.26%
2020/10/07	4	83.30	4	82.85	84.10	0	1,945	0.00%
2020/10/06	8	81.86	3	82.67	81.20	5	1,934	0.26%
2020/10/05	11	78.33	12	80.93	81.10	-1	1,975	-0.05%
2020/09/30	0	0.00	1	78.50	78.50	-1	2,098	-0.05%
2020/09/28	2	77.10	0	0.00	77.10	2	2,289	0.09%
2020/09/25	6	76.72	1	75.90	75.80	5	2,348	0.21%
2020/09/24	4	80.03	1	79.90	78.90	3	2,365	0.13%
2020/09/23	1	82.50	1	81.60	82.60	0	2,393	0.00%
2020/09/22	3	81.83	2	81.70	81.30	1	2,470	0.04%
2020/09/21	2	83.70	1	84.50	83.20	1	2,486	0.04%
2020/09/18	2	84.10	2	85.20	84.10	0	2,522	0.00%
2020/09/17	5	84.72	6	84.90	84.40	-1	2,538	-0.04%
2020/09/16	9	85.00	7	85.03	85.30	2	2,542	0.08%
2020/09/15	3	84.53	15	84.82	85.10	-12	2,546	-0.47%
2020/09/14	47	84.67	34	84.89	82.90	13	2,537	0.51%
2020/09/11	16	83.29	15	83.76	83.30	1	2,491	0.04%
2020/09/10	4	81.30	5	81.78	82.40	-1	2,451	-0.04%
2020/09/09	1	76.60	2	78.25	78.80	-1	2,443	-0.04%
2020/09/08	1	78.00	0	0.00	77.10	1	2,456	0.04%
2020/09/07	9	77.97	4	77.18	77.10	5	2,479	0.20%
2020/09/04	6	77.98	7	78.60	79.50	-1	2,526	-0.04%
2020/09/03	2	80.00	1	81.00	79.70	1	2,543	0.04%
2020/09/02	4	79.65	8	79.96	80.10	-4	2,552	-0.16%
2020/09/01	3	78.10	0	0.00	78.20	3	2,564	0.12%
2020/08/31	4	78.40	1	78.10	77.10	3	2,611	0.11%
2020/08/28	2	78.35	2	77.55	77.80	0	2,695	0.00%
2020/08/27	6	79.10	4	78.20	78.30	2	2,808	0.07%
2020/08/26	4	78.83	3	78.83	79.80	1	2,835	0.04%
2020/08/25	1	76.60	2	76.90	77.30	-1	2,860	-0.03%
2020/08/24	7	76.04	7	75.66	76.10	0	2,880	0.00%
2020/08/21	5	75.58	5	75.90	76.00	0	2,878	0.00%
2020/08/20	12	76.28	26	76.97	75.50	-14	2,877	-0.49%
2020/08/19	5	82.58	13	81.68	81.20	-8	2,846	-0.28%
2020/08/18	15	83.98	3	84.27	83.60	12	2,860	0.42%
2020/08/17	1	86.80	6	86.88	85.60	-5	2,879	-0.17%
2020/08/13	0	0.00	1	86.40	85.20	-1	2,969	-0.03%
2020/08/12	9	85.08	1	85.10	85.70	8	2,999	0.27%
2020/08/11	0	0.00	8	86.75	86.40	-8	3,031	-0.26%
2020/08/10	7	86.04	4	85.60	85.70	3	3,052	0.10%
2020/08/07	3	88.33	5	88.32	88.70	-2	3,063	-0.07%
2020/08/06	7	87.24	2	87.90	87.20	5	3,090	0.16%
2020/08/05	2.1	88.80	0	0.00	88.70	2.1	3,136	0.07%
2020/08/04	0	0.00	1	87.80	87.80	-1	3,312	-0.03%
2020/08/03	0	0.00	1	87.10	86.20	-1	3,444	-0.03%
2020/07/31	2	85.15	0	0.00	86.40	2	3,458	0.06%
2020/07/30	3	87.30	2	87.40	85.80	1	3,464	0.03%
2020/07/29	4	84.85	0	0.00	85.00	4	3,462	0.12%
2020/07/28	7	86.64	5	86.58	85.40	2	3,470	0.06%
2020/07/27	9	88.76	4	89.78	88.50	5	3,445	0.15%
2020/07/24	16	90.56	3	91.70	89.60	13	3,484	0.37%
2020/07/23	2	93.95	1	93.40	93.30	1	3,450	0.03%
2020/07/22	3	94.33	1	94.50	94.50	2	3,462	0.06%
2020/07/21	0	0.00	1	93.50	94.30	-1	3,462	-0.03%
2020/07/20	7	92.30	1	91.70	91.80	6	3,476	0.17%
2020/07/17	6	94.77	7	94.83	94.00	-1	3,474	-0.03%
2020/07/16	5	93.26	2	93.35	92.60	3	3,453	0.09%
2020/07/15	7	95.13	4	94.83	93.90	3	3,453	0.09%
2020/07/14	0	0.00	1	96.10	94.10	-1	3,496	-0.03%
2020/07/13	6	96.58	8	96.55	96.30	-2	3,483	-0.06%
2020/07/10	21.3	97.52	40	95.89	95.80	-18.8	3,479	-0.54%
2020/07/09	48	99.39	38	99.59	98.60	10	3,429	0.29%
2020/07/08	28	98.71	20	97.12	100.50	8	3,301	0.24%
2020/07/07	29	96.45	7	95.70	94.80	22	3,158	0.70%
2020/07/06	11	94.64	18	95.09	96.80	-7	3,113	-0.22%
2020/07/03	2	93.05	6	93.33	92.50	-4	3,065	-0.13%
2020/07/02	2	92.40	7.1	93.02	93.10	-5.1	3,086	-0.17%
2020/07/01	5	92.64	17	91.68	91.70	-12	3,079	-0.39%
2020/06/30	5	90.58	4	90.80	91.50	1	3,039	0.03%
2020/06/29	9	89.70	0	0.00	89.20	9	3,022	0.30%
2020/06/24	1	91.30	16	91.00	91.30	-15	3,010	-0.50%
2020/06/23	16	89.64	6	90.35	89.80	10	3,043	0.33%
2020/06/22	15	91.76	13	91.88	90.60	2	3,060	0.07%
2020/06/19	20	91.14	9	91.03	90.00	11	3,076	0.36%
2020/06/18	12	89.46	3	89.73	89.60	9	3,096	0.29%
2020/06/17	6	89.58	2	90.15	88.70	4	3,127	0.13%
2020/06/16	17	89.89	7	89.17	89.10	10	3,140	0.32%
2020/06/15	8	87.23	6	87.73	86.60	2	3,166	0.06%
2020/06/12	1	81.80	3	84.07	88.30	-2	3,189	-0.06%
2020/06/11	6	87.90	1	86.80	86.40	5	3,202	0.16%
2020/06/10	4	90.83	2	90.05	90.60	2	3,214	0.06%
2020/06/09	2	89.00	3	90.53	89.00	-1	3,267	-0.03%
2020/06/08	2	90.35	6	90.60	89.40	-4	3,324	-0.12%
2020/06/05	5	91.18	4	90.88	90.20	1	3,323	0.03%
2020/06/04	5.1	89.36	3	89.30	90.40	2.1	3,328	0.06%
2020/06/03	15	87.89	15	87.96	87.00	0	3,335	0.00%
2020/06/02	6	87.23	7	86.86	86.00	-1	3,238	-0.03%
2020/06/01	0	0.00	3	86.30	86.90	-3	3,231	-0.09%
2020/05/29	3	86.53	1	86.00	84.00	2	3,219	0.06%
2020/05/28	1	86.20	1	86.10	86.60	0	3,202	0.00%
2020/05/27	9	86.29	5	86.34	86.10	4	3,212	0.12%
2020/05/26	4	86.00	0	0.00	84.60	4	3,224	0.12%
2020/05/25	3	84.37	3	83.97	85.90	0	3,221	0.00%
2020/05/22	13	83.55	13	84.48	83.00	0	3,210	0.00%
2020/05/21	1	85.20	4	85.78	86.00	-3	3,199	-0.09%
2020/05/20	11	84.76	5	84.74	84.50	6	3,184	0.19%
2020/05/19	4	87.15	1	88.30	88.30	3	3,155	0.10%
2020/05/18	9	87.41	15	87.66	86.60	-6	3,140	-0.19%
2020/05/15	1	91.20	1	92.90	90.90	0	3,124	0.00%
2020/05/14	8	95.48	4	92.93	92.20	4	3,128	0.13%
2020/05/13	1	96.10	2	95.15	97.00	-1	3,139	-0.03%
2020/05/12	8	97.36	10	96.68	95.60	-2	3,172	-0.06%
2020/05/11	42	98.16	38	97.55	97.80	4	3,194	0.13%
2020/05/08	22	92.87	21	91.32	94.00	1	3,056	0.03%
2020/05/07	0	0.00	2	87.65	88.00	-2	2,961	-0.07%
2020/05/06	7	87.10	0	0.00	86.50	7	2,959	0.24%
2020/05/05	4	88.50	2	88.35	87.70	2	2,954	0.07%
2020/05/04	3	88.10	5	88.42	88.90	-2	2,988	-0.07%
2020/04/30	2	89.05	10	88.71	88.80	-8	2,969	-0.27%
2020/04/29	13	88.86	7	89.19	88.20	6	2,978	0.20%
2020/04/28	7	87.64	2	87.15	87.40	5	2,957	0.17%
2020/04/27	2	87.00	3	86.83	87.10	-1	3,012	-0.03%
2020/04/24	3	85.90	2	85.90	85.60	1	3,001	0.03%
2020/04/23	3	86.90	9	86.46	86.10	-6	3,019	-0.20%
2020/04/22	3	83.30	1	85.00	85.60	2	3,046	0.07%
2020/04/21	9	85.74	4	85.40	83.80	5	3,051	0.16%
2020/04/20	1	85.10	1	86.50	87.40	0	3,049	0.00%
2020/04/17	26	89.05	18	88.40	86.00	8	3,043	0.26%
2020/04/16	1	86.50	2	85.55	86.00	-1	2,991	-0.03%
2020/04/15	3	87.00	1	86.60	86.60	2	3,052	0.07%
2020/04/14	4	85.98	2	86.45	86.50	2	3,100	0.06%
2020/04/13	3	84.17	2	85.80	84.80	1	3,169	0.03%
2020/04/10	1	84.50	2	84.80	85.20	-1	3,207	-0.03%
2020/04/09	3	88.93	7	87.41	84.50	-4	3,298	-0.12%
2020/04/08	8	86.31	4	86.83	86.30	4	3,357	0.12%
2020/04/07	7	86.10	7	86.74	85.50	0	3,355	0.00%
2020/04/06	1	81.90	2	81.00	82.50	-1	3,339	-0.03%
2020/04/01	6	79.05	7	79.10	79.50	-1	3,365	-0.03%
2020/03/31	1	78.00	1	78.60	78.50	0	3,387	0.00%
2020/03/30	1	77.70	2	77.60	78.50	-1	3,428	-0.03%
2020/03/27	0	0.00	4	80.08	77.50	-4	3,409	-0.12%
2020/03/26	2	76.80	2	76.50	79.00	0	3,365	0.00%
2020/03/25	3	78.80	10	78.84	78.40	-7	3,347	-0.21%
2020/03/24	6	73.25	4	73.18	74.00	2	3,308	0.06%
2020/03/23	11	67.74	10	66.76	68.10	1	3,269	0.03%
2020/03/20	8	65.78	9	65.80	67.30	-1	3,285	-0.03%
2020/03/19	2	62.70	8	64.89	61.20	-6	3,256	-0.18%
2020/03/18	1	72.10	0	0.00	67.50	1	3,246	0.03%
2020/03/17	2	73.10	3	72.67	71.00	-1	3,283	-0.03%
2020/03/16	5	80.20	5	81.12	74.20	0	3,300	0.00%
2020/03/13	7	78.17	11	77.89	82.40	-4	3,269	-0.12%
2020/03/12	4	85.88	7	86.09	85.00	-3	3,223	-0.09%
2020/03/11	1	93.90	2	95.05	91.10	-1	3,220	-0.03%
2020/03/10	9	93.02	3	93.23	94.20	6	3,338	0.18%
2020/03/09	20	95.75	20	94.68	94.50	0	3,331	0.00%
2020/03/06	4	101.25	0	0.00	101.00	4	3,269	0.12%
2020/03/05	4	103.38	23	103.26	103.50	-19	3,327	-0.57%
2020/03/04	40	101.21	21	102.40	101.00	19	3,325	0.57%
2020/03/03	3	101.50	0	0.00	101.50	3	3,336	0.09%
2020/03/02	3	98.40	6	99.88	99.30	-3	3,362	-0.09%
2020/02/27	1	98.40	2	100.10	97.90	-1	3,407	-0.03%
2020/02/26	1	102.00	0	0.00	102.00	1	3,397	0.03%
2020/02/25	3	104.17	2	101.75	104.50	1	3,400	0.03%
2020/02/24	3	102.33	1	102.50	102.50	2	3,441	0.06%
2020/02/21	1	105.00	0	0.00	105.00	1	3,497	0.03%
2020/02/20	3	108.00	3	108.33	108.00	0	3,545	0.00%
2020/02/19	3	106.83	0	0.00	107.00	3	3,563	0.08%
2020/02/18	13	106.96	12	107.75	106.00	1	3,637	0.03%
2020/02/17	8	107.81	1	107.50	107.50	7	3,646	0.19%
2020/02/14	1	110.00	6	110.92	111.00	-5	3,699	-0.14%
2020/02/13	16	115.69	15	115.80	112.50	1	3,694	0.03%
2020/02/12	29	113.00	43	113.80	115.00	-14	3,664	-0.38%
2020/02/11	3	107.50	5	107.60	109.00	-2	3,675	-0.05%
2020/02/10	5	104.90	7	105.14	104.00	-2	3,760	-0.05%
2020/02/07	22	104.02	20	104.50	103.50	2	3,903	0.05%
2020/02/06	7	104.86	9	104.56	105.50	-2	4,137	-0.05%
2020/02/05	8	104.13	11	104.59	102.50	-3	4,300	-0.07%
2020/02/04	11	102.32	2	102.50	102.50	9	4,303	0.21%
2020/02/03	3	94.37	2	99.45	100.50	1	4,365	0.02%
2020/01/31	5	102.10	2	101.50	101.00	3	4,406	0.07%
2020/01/30	2	101.75	2	101.25	101.00	0	4,543	0.00%
2020/01/20	5	112.30	2	113.25	112.00	3	4,841	0.06%
2020/01/17	6	112.33	2	112.75	113.00	4	5,011	0.08%
2020/01/16	6	109.25	7	110.14	112.00	-1	5,101	-0.02%
2020/01/15	5	110.20	12	111.33	109.50	-7	5,325	-0.13%
2020/01/14	2	111.50	2	111.00	112.00	0	5,376	0.00%
2020/01/13	9	108.83	1	108.50	108.50	8	5,390	0.15%
2020/01/10	1	109.50	2	107.25	109.50	-1	5,481	-0.02%
2020/01/09	11	108.91	12	108.83	109.50	-1	5,610	-0.02%
2020/01/08	7	109.71	9.2	109.23	109.00	-2.2	5,688	-0.04%
2020/01/07	8	115.94	4	116.38	113.00	4	5,695	0.07%
2020/01/06	8.2	120.19	3	121.33	118.00	5.2	5,750	0.09%
2020/01/03	8	122.94	11	122.77	124.00	-3	5,917	-0.05%
2020/01/02	22	121.05	19	121.42	123.00	3	5,906	0.05%
2019/12/31	1	117.00	2	118.00	118.00	-1	5,902	-0.02%
2019/12/30	2	117.25	2	118.00	118.00	0	5,971	0.00%
2019/12/27	2	116.00	3	116.83	116.00	-1	6,052	-0.02%
2019/12/26	3	115.17	5	116.00	115.50	-2	6,059	-0.03%
2019/12/25	4	114.38	6	113.42	114.50	-2	6,066	-0.03%
2019/12/24	1	110.00	1	110.50	110.50	0	6,106	0.00%
2019/12/20	1	109.00	1	111.00	111.00	0	6,279	0.00%
2019/12/19	6	110.75	0	0.00	110.50	6	6,429	0.09%
2019/12/18	1	113.00	0	0.00	112.50	1	6,559	0.02%
2019/12/17	5	114.50	2	114.75	114.00	3	6,708	0.04%
2019/12/16	2	111.25	4	111.50	112.50	-2	6,952	-0.03%
2019/12/13	28	112.20	24	111.13	110.50	4	7,425	0.05%
2019/12/12	2	112.50	12	111.79	113.50	-10	7,659	-0.13%
2019/12/11	8	110.06	4	110.50	108.50	4	7,746	0.05%
2019/12/10	10	109.00	9	109.11	110.50	1	7,801	0.01%
2019/12/09	3	110.67	2	110.75	110.50	1	7,798	0.01%
2019/12/06	84	111.34	83	110.98	112.00	1	7,823	0.01%
2019/12/05	16	110.88	13	111.92	111.00	3	7,822	0.04%
2019/12/04	2	114.25	7	113.93	115.00	-5	7,729	-0.06%
2019/12/03	0	0.00	1	116.00	116.00	-1	7,794	-0.01%
2019/12/02	15	117.23	9.2	114.66	116.50	5.8	7,861	0.07%
2019/11/29	1	119.00	0	0.00	119.00	1	7,866	0.01%
2019/11/28	3.1	118.79	3	118.00	118.00	0.1	7,874	0.00%
2019/11/27	3	120.67	2	121.25	120.00	1	7,897	0.01%
2019/11/26	10	122.40	7	122.57	122.00	3	7,900	0.04%
2019/11/25	2	119.50	4	120.00	119.00	-2	7,907	-0.03%
2019/11/22	3	118.17	5	118.60	118.00	-2	7,903	-0.03%
2019/11/21	80	115.88	78	117.85	119.00	2	7,936	0.03%
2019/11/20	11	117.55	15	118.97	118.00	-4	7,935	-0.05%
2019/11/19	8	120.63	10	120.45	120.50	-2	7,898	-0.03%
2019/11/18	8	123.63	11	123.59	124.00	-3	7,868	-0.04%
2019/11/15	9	123.61	6	124.08	122.00	3	7,947	0.04%
2019/11/14	12	124.92	8	125.50	124.00	4	7,911	0.05%
2019/11/13	21	126.33	28	126.57	127.00	-7	7,960	-0.09%
2019/11/12	92.2	122.55	88	122.96	124.50	4.2	7,944	0.05%
2019/11/11	83	123.44	80	122.10	122.50	3	8,044	0.04%
2019/11/08	10	124.20	14	125.64	126.50	-4	8,107	-0.05%
2019/11/07	63	125.50	58	124.34	123.00	5	8,142	0.06%
2019/11/06	84	131.15	63	128.88	126.50	21	8,212	0.26%
2019/11/05	93	131.41	97	131.36	135.00	-4	8,113	-0.05%
2019/11/04	60	126.69	70	127.81	128.50	-10	8,006	-0.12%
2019/11/01	23	120.65	25	121.38	123.00	-2	7,876	-0.03%
2019/10/31	127	122.16	128	119.54	119.50	-1	7,879	-0.01%	大買/大賣/
2019/10/30	151	122.99	153	123.03	123.00	-2	7,835	-0.03%	大買/大賣/
2019/10/29	106	125.99	103	122.39	122.00	3	7,822	0.04%	大買/大賣/
2019/10/28	123	127.48	118	129.32	128.50	5	7,741	0.06%	大買/大賣/
2019/10/25	67	121.43	68	125.03	122.50	-1	7,458	-0.01%
2019/10/24	34	118.19	31	119.90	121.00	3	7,333	0.04%
2019/10/23	81	120.49	104	118.83	117.50	-23	7,310	-0.31%	大賣/
2019/10/22	109	115.28	112	115.66	115.00	-3	7,262	-0.04%	大買/大賣/
2019/10/21	14	113.75	9	114.33	114.00	5	7,295	0.07%
2019/10/18	102	115.98	86	114.98	114.50	16	7,443	0.21%	大買/
2019/10/17	19	116.92	25.1	117.28	118.50	-6.1	7,374	-0.08%
2019/10/16	22	114.39	19	114.13	113.00	3	7,244	0.04%
2019/10/15	9	114.72	10	114.85	114.00	-1	7,129	-0.01%
2019/10/14	29	115.93	28	115.95	113.50	1	7,075	0.01%
2019/10/09	58	114.57	60	114.68	112.50	-2	6,978	-0.03%
2019/10/08	9	112.89	8	111.44	110.00	1	6,777	0.01%
2019/10/07	12	112.71	16	113.03	114.00	-4	6,764	-0.06%
2019/10/04	110	111.56	112	110.34	110.00	-2	6,724	-0.03%	大買/大賣/
2019/10/03	21	110.62	14	110.61	110.50	7	6,685	0.10%
2019/10/02	11	110.45	8	110.13	109.50	3	6,596	0.05%
2019/10/01	6	110.75	6	109.50	109.50	0	6,572	0.00%
2019/09/27	4	111.38	5	109.40	110.00	-1	6,647	-0.02%
2019/09/26	90	111.99	90	111.24	111.00	0	6,594	0.00%
2019/09/25	13	113.00	15	112.40	112.00	-2	6,612	-0.03%
2019/09/24	28	116.14	34	115.49	113.50	-6	6,614	-0.09%
2019/09/23	32	117.64	25	117.62	118.50	7	6,468	0.11%
2019/09/20	24	116.92	33	116.85	116.00	-9	6,375	-0.14%
2019/09/19	158	115.99	154	116.47	116.50	4	6,286	0.06%	大買/大賣/
2019/09/18	51	111.05	74	113.41	116.00	-23	5,989	-0.38%
2019/09/17	141	105.33	152	104.23	105.50	-11	5,520	-0.20%	大買/大賣/
2019/09/16	29	99.69	18	100.20	102.00	11	5,311	0.21%
2019/09/12	27	98.61	28	98.12	97.20	-1	5,211	-0.02%
2019/09/11	10	97.13	8	97.04	96.80	2	5,159	0.04%
2019/09/10	4	95.90	5	95.08	96.70	-1	5,136	-0.02%
2019/09/09	7	97.87	4	98.20	97.30	3	5,097	0.06%
2019/09/06	8	97.66	8	97.26	96.30	0	5,071	0.00%
2019/09/05	6	97.28	11	97.12	96.10	-5	5,036	-0.10%
2019/09/04	15	95.42	9	95.08	96.10	6	4,985	0.12%
2019/09/03	20	94.87	28	95.04	93.00	-8	4,940	-0.16%
2019/09/02	5	92.38	0	0.00	92.50	5	4,897	0.10%
2019/08/30	8	93.66	18	94.71	93.30	-10	4,891	-0.20%
2019/08/29	15	92.94	8	92.25	93.80	7	4,869	0.14%
2019/08/28	9	91.57	3	90.73	91.80	6	4,896	0.12%
2019/08/27	3	92.67	4	93.43	92.60	-1	4,879	-0.02%
2019/08/26	5	92.32	1	93.20	92.10	4	4,878	0.08%
2019/08/23	12	96.02	6	96.25	95.50	6	4,837	0.12%
2019/08/22	10	98.36	9	98.51	97.20	1	4,804	0.02%
2019/08/21	10	97.15	7	97.46	97.90	3	4,786	0.06%
2019/08/20	16	98.94	8	99.88	97.20	8	4,768	0.17%
2019/08/19	2	96.75	2	97.55	96.50	0	4,694	0.00%
2019/08/16	7	96.70	8	96.69	96.50	-1	4,711	-0.02%
2019/08/15	11	97.04	9	97.67	97.30	2	4,753	0.04%
2019/08/14	9	102.72	9	102.61	99.70	0	4,762	0.00%
2019/08/13	13	99.74	36	100.32	99.10	-23	4,715	-0.49%
2019/08/12	19	105.03	15	103.87	103.00	4	4,742	0.08%
2019/08/08	89	102.56	70	102.63	104.00	19	4,691	0.40%
2019/08/07	11	100.72	11	99.83	99.20	0	4,546	0.00%
2019/08/06	18	98.14	17	97.95	100.50	1	4,508	0.02%
2019/08/05	1	99.00	5	97.02	95.50	-4	4,418	-0.09%
2019/08/02	5	98.54	7	98.90	98.50	-2	4,401	-0.05%
2019/08/01	6	100.12	8	100.86	101.50	-2	4,366	-0.05%
2019/07/31	9	99.92	9	100.46	100.50	0	4,356	0.00%
2019/07/30	13	100.97	17	100.13	99.60	-4	4,305	-0.09%
2019/07/29	8	102.56	7	102.86	102.50	1	4,264	0.02%
2019/07/26	2	100.25	6	101.50	101.00	-4	4,209	-0.10%
2019/07/25	38	101.38	40	101.59	101.50	-2	4,218	-0.05%
2019/07/24	47	99.99	48	100.48	101.00	-1	4,184	-0.02%
2019/07/23	18	97.44	8	97.25	96.40	10	4,081	0.25%
2019/07/22	35	97.08	35	97.04	97.70	0	4,122	0.00%
2019/07/19	4	92.70	2	92.45	92.50	2	3,942	0.05%
2019/07/18	4	91.15	0	0.00	90.40	4	3,936	0.10%
2019/07/17	3	91.93	6	92.07	92.20	-3	3,974	-0.08%
2019/07/15	9	92.92	15	93.33	92.00	-6	4,062	-0.15%
2019/07/12	7	93.57	1.5	93.76	94.50	5.5	4,449	0.12%
2019/07/11	3	93.93	3	94.43	94.00	0	4,454	0.00%
2019/07/10	4	92.83	2	92.85	92.80	2	4,406	0.05%
2019/07/09	1	92.20	7	93.93	91.70	-6	4,373	-0.14%
2019/07/08	10	92.45	5	92.58	93.20	5	4,355	0.11%
2019/07/05	0	0.00	2	91.90	93.00	-2	4,381	-0.05%
2019/07/04	12	91.72	15	92.01	91.90	-3	4,385	-0.07%
2019/07/03	1	88.50	2	88.65	88.50	-1	4,261	-0.02%
2019/07/02	5	87.10	5	88.90	89.20	0	4,290	0.00%
2019/07/01	19	86.06	28	86.47	87.10	-9	4,276	-0.21%
2019/06/28	8	79.50	0	0.00	79.90	8	4,356	0.18%
2019/06/27	5	79.24	5	79.50	79.00	0	4,378	0.00%
2019/06/26	7	81.19	10	81.00	80.30	-3	4,403	-0.07%
2019/06/25	3	79.23	3	80.10	78.30	0	4,411	0.00%
2019/06/24	1	79.60	3	79.30	79.50	-2	4,518	-0.04%
2019/06/21	9	81.04	9	80.07	79.30	0	4,606	0.00%
2019/06/20	10	78.21	12	78.33	79.20	-2	4,575	-0.04%
2019/06/19	5	76.76	8	76.61	77.00	-3	4,627	-0.06%
2019/06/18	1	74.70	1	74.60	74.20	0	4,661	0.00%
2019/06/17	5	74.40	4	73.90	74.70	1	4,854	0.02%
2019/06/14	8	74.26	2	74.90	73.40	6	5,046	0.12%
2019/06/13	3	75.43	7	75.36	75.90	-4	5,541	-0.07%
2019/06/12	8	75.93	7	76.27	75.90	1	5,726	0.02%
2019/06/11	11	76.29	6	75.92	77.00	5	5,752	0.09%
2019/06/10	3	74.30	2	75.00	74.70	1	5,721	0.02%
2019/06/06	5	72.80	1	72.50	72.20	4	5,740	0.07%
2019/06/05	0	0.00	11	74.61	74.70	-11	5,746	-0.19%
2019/06/04	14	74.34	6	75.33	73.00	8	5,724	0.14%
2019/06/03	7	75.49	6	75.12	74.70	1	5,703	0.02%
2019/05/31	1	75.60	5	74.32	74.20	-4	5,662	-0.07%
2019/05/30	2	73.25	1	73.90	73.20	1	5,671	0.02%
2019/05/29	4	72.45	4	72.90	72.90	0	5,680	0.00%
2019/05/28	2	73.25	0	0.00	73.20	2	5,679	0.04%
2019/05/27	1	74.60	2	73.20	74.60	-1	5,732	-0.02%
2019/05/24	5	73.28	4	73.03	72.70	1	5,882	0.02%
2019/05/23	35	73.19	42	72.46	74.50	-7	5,898	-0.12%
2019/05/22	45	76.67	41	77.15	73.80	4	5,985	0.07%
2019/05/21	22	74.04	18	73.50	74.60	4	5,928	0.07%
2019/05/20	11	74.26	15	74.61	76.00	-4	5,895	-0.07%
2019/05/17	21	75.85	20	77.17	74.70	1	5,836	0.02%
2019/05/16	10	81.34	15	81.42	80.90	-5	5,908	-0.08%
2019/05/15	5	83.84	3	84.23	84.50	2	5,862	0.03%
2019/05/14	13	83.16	19	80.67	83.60	-6	5,877	-0.10%
2019/05/13	5	83.92	7	84.53	81.50	-2	5,950	-0.03%
2019/05/10	8	83.13	9	83.73	83.20	-1	6,020	-0.02%
2019/05/09	5	83.90	7	83.79	82.60	-2	6,021	-0.03%
2019/05/08	6	85.60	9	85.59	85.40	-3	6,033	-0.05%
2019/05/07	1	86.20	1	86.50	86.60	0	6,102	0.00%
2019/05/06	8	85.65	1	84.50	84.50	7	6,265	0.11%
2019/05/03	9	88.00	7	87.94	88.40	2	6,239	0.03%
2019/05/02	13	86.41	16	86.58	87.50	-3	6,223	-0.05%
2019/04/30	2	84.00	5	84.32	84.40	-3	6,206	-0.05%
2019/04/29	47	83.93	44	83.67	82.00	3	6,245	0.05%
2019/04/26	57	89.27	44	89.15	88.80	13	6,142	0.21%
2019/04/25	2	94.50	4	93.98	94.50	-2	6,014	-0.03%
2019/04/24	12	93.74	11	94.81	93.60	1	6,047	0.02%
2019/04/23	5	95.36	9	95.57	94.70	-4	6,050	-0.07%
2019/04/22	9	93.78	2	94.75	95.10	7	6,024	0.12%
2019/04/19	28	94.90	18	94.02	93.10	10	6,055	0.17%
2019/04/18	53	96.82	70	97.34	96.00	-17	6,079	-0.28%
2019/04/17	3	92.30	0	0.00	91.70	3	5,793	0.05%
2019/04/16	15	92.45	15	91.99	92.50	0	6,012	0.00%
2019/04/12	3	90.67	2	90.00	90.60	1	6,138	0.02%
2019/04/11	2	93.55	8	92.51	91.00	-6	6,268	-0.10%
2019/04/10	9	94.72	6	93.78	94.60	3	6,412	0.05%
2019/04/09	5	93.10	2	93.40	93.00	3	6,716	0.04%
2019/04/08	3	93.50	9	93.71	92.60	-6	6,925	-0.09%
2019/04/03	9	91.86	2	90.45	92.30	7	7,447	0.09%
2019/04/02	46	94.65	65	93.89	90.90	-19	7,629	-0.25%
2019/04/01	2	91.40	2	91.10	92.50	0	7,444	0.00%
2019/03/29	9	92.87	10	92.36	91.40	-1	7,398	-0.01%
2019/03/28	5	91.64	4	91.23	92.50	1	7,351	0.01%
2019/03/27	24	92.02	19	91.56	91.00	5	7,296	0.07%
2019/03/26	12	91.24	10	91.74	91.00	2	7,185	0.03%
2019/03/25	1	88.10	1	89.30	90.80	0	7,094	0.00%
2019/03/22	9	91.03	8	90.23	89.20	1	7,059	0.01%
2019/03/21	7	90.29	5	89.94	90.40	2	6,981	0.03%
2019/03/20	16	88.99	21	89.99	91.00	-5	6,917	-0.07%
2019/03/19	13	87.82	22	87.25	88.50	-9	6,771	-0.13%
2019/03/18	94	83.55	84	84.57	88.10	10	6,575	0.15%
2019/03/15	5	76.32	12	78.73	80.10	-7	6,057	-0.12%
2019/03/14	3	73.23	8	73.16	72.90	-5	5,888	-0.08%
2019/03/13	8	71.36	3	71.63	71.50	5	5,872	0.09%
2019/03/12	4	70.85	4	71.15	71.30	0	5,877	0.00%
2019/03/11	5	69.70	5	69.60	69.70	0	5,868	0.00%
2019/03/08	1	68.20	2	66.80	68.30	-1	5,949	-0.02%
2019/03/07	0	0.00	5	68.60	67.60	-5	6,000	-0.08%
2019/03/06	1	70.50	2	70.60	70.50	-1	6,006	-0.02%
2019/03/05	3	71.57	4	71.38	70.70	-1	6,076	-0.02%
2019/03/04	3	71.73	1	71.20	71.50	2	6,213	0.03%
2019/02/27	1	69.80	5	70.14	71.40	-4	6,261	-0.06%
2019/02/26	14	72.15	7	72.06	71.40	7	6,331	0.11%
2019/02/25	79	72.94	64	73.17	72.60	15	6,325	0.24%
2019/02/22	10	70.75	2	70.65	70.30	8	6,195	0.13%
2019/02/21	12	71.39	17	71.13	72.40	-5	6,179	-0.08%
2019/02/20	3	69.40	7	69.13	68.70	-4	6,051	-0.07%
2019/02/19	5	68.66	4	68.78	68.10	1	6,051	0.02%
2019/02/18	2	67.95	7	67.84	67.80	-5	6,061	-0.08%
2019/02/15	42	70.84	41	70.74	67.90	1	6,070	0.02%
2019/02/14	4	66.80	14	67.22	67.40	-10	5,986	-0.17%
2019/02/13	10	68.06	10	67.92	67.00	0	5,986	0.00%
2019/02/12	57	68.96	46	69.09	68.60	11	5,961	0.18%
2019/02/11	33	68.78	39	68.72	68.70	-6	5,972	-0.10%
2019/01/30	0	0.00	5	66.76	66.90	-5	5,920	-0.08%
2019/01/29	4	66.38	8	66.06	66.00	-4	5,961	-0.07%
2019/01/28	20	67.25	41	67.41	67.00	-21	5,990	-0.35%
2019/01/25	69	66.30	67	66.36	66.00	2	5,976	0.03%
2019/01/24	25	65.10	18	65.08	64.70	7	5,901	0.12%
2019/01/23	15	64.16	15	64.09	64.60	0	5,943	0.00%
2019/01/22	5	64.74	6	64.70	63.80	-1	5,971	-0.02%
2019/01/21	37	65.05	35	65.24	64.50	2	5,996	0.03%
2019/01/18	7	63.83	5	64.16	64.00	2	6,026	0.03%
2019/01/17	5	64.12	3	64.00	63.60	2	6,205	0.03%
2019/01/16	16	65.01	25	64.48	63.60	-9	6,338	-0.14%
2019/01/15	9	65.43	8	65.60	65.00	1	6,354	0.02%
2019/01/14	13	65.48	14	65.75	65.50	-1	6,348	-0.02%
2019/01/11	20	66.15	20	65.80	65.00	0	6,357	0.00%
2019/01/10	25	66.38	25	66.19	65.50	0	6,307	0.00%
2019/01/09	67	64.94	78	64.56	65.70	-11	6,208	-0.18%
2019/01/08	32	66.21	20	66.21	64.00	12	6,099	0.20%
2019/01/07	17	64.28	1	63.70	64.00	16	5,895	0.27%
2019/01/04	12	60.95	34	61.32	63.00	-22	5,907	-0.37%
2019/01/03	65	63.54	63	64.33	62.40	2	5,914	0.03%
2019/01/02	77	64.83	76	65.06	65.80	1	5,854	0.02%
2018/12/28	75	65.05	85	64.93	64.60	-10	5,699	-0.18%
2018/12/27	73	64.08	62	63.63	63.30	11	5,460	0.20%
2018/12/26	211	66.43	208	66.37	61.40	3	5,373	0.06%	大買/大賣/
2018/12/25	53	62.88	46	63.06	65.40	7	4,791	0.15%
2018/12/24	2	59.10	1	59.10	59.50	1	4,571	0.02%
2018/12/22	1	57.60	1	58.00	57.40	0	4,608	0.00%
2018/12/21	17	57.16	23	57.03	58.50	-6	4,626	-0.13%
2018/12/20	7	58.17	5	57.48	57.40	2	4,630	0.04%
2018/12/19	5	60.36	15	59.81	59.70	-10	4,629	-0.22%
2018/12/18	14	60.61	9	60.23	60.00	5	4,672	0.11%
2018/12/17	3	60.63	3	60.77	60.40	0	4,691	0.00%
2018/12/14	20	60.77	13	60.38	60.10	7	4,767	0.15%
2018/12/13	8	60.59	3	61.40	61.50	5	4,827	0.10%
2018/12/12	8	59.66	9	60.03	60.10	-1	4,873	-0.02%
2018/12/11	2	57.30	0	0.00	57.10	2	4,892	0.04%
2018/12/10	9	56.13	9	55.22	56.90	0	5,147	0.00%
2018/12/07	11	56.72	16	56.15	56.70	-5	5,430	-0.09%
2018/12/06	23	58.78	24	59.24	55.80	-1	5,555	-0.02%
2018/12/05	2	61.30	1	61.10	61.00	1	5,525	0.02%
2018/12/04	19	64.18	17	63.56	63.40	2	5,586	0.04%
2018/12/03	28	64.47	18	64.21	64.00	10	5,607	0.18%
2018/11/30	11	61.75	16	62.07	60.90	-5	5,538	-0.09%
2018/11/29	12	61.88	7	61.60	60.90	5	5,570	0.09%
2018/11/28	5	60.98	7	61.33	60.90	-2	5,652	-0.04%
2018/11/27	110	59.40	102	59.41	60.00	8	5,584	0.14%	大買/大賣/
2018/11/26	8	55.83	14	55.87	56.10	-6	5,427	-0.11%
2018/11/23	15	55.01	11	55.05	54.20	4	5,381	0.07%
2018/11/22	10	55.47	13	55.87	54.00	-3	5,305	-0.06%
2018/11/21	1	53.50	2	53.05	53.80	-1	5,263	-0.02%
2018/11/20	4	52.93	3	52.60	52.40	1	5,241	0.02%
2018/11/19	11	53.56	3	53.57	53.20	8	5,224	0.15%
2018/11/16	6	53.30	6	53.48	53.30	0	5,217	0.00%
2018/11/15	6	54.23	16	53.74	53.40	-10	5,245	-0.19%
2018/11/14	4	54.88	8	54.95	55.00	-4	5,233	-0.08%
2018/11/13	3	51.90	0	0.00	54.00	3	5,231	0.06%
2018/11/12	9	58.68	8	58.58	57.60	1	5,159	0.02%
2018/11/09	2	59.05	1	59.20	59.60	1	5,199	0.02%
2018/11/08	62	62.68	53	61.99	60.20	9	5,198	0.17%
2018/11/07	37	59.50	41	60.20	60.50	-4	5,094	-0.08%
2018/11/06	25	60.82	21	60.90	57.50	4	5,096	0.08%
2018/11/05	46	60.84	51	60.87	61.60	-5	5,047	-0.10%
2018/11/02	19	59.78	23	59.94	59.20	-4	5,024	-0.08%
2018/11/01	49	59.64	29	58.41	58.30	20	4,963	0.40%
2018/10/31	25	56.22	25	56.68	55.50	0	4,894	0.00%
2018/10/30	9	55.14	6	54.97	54.80	3	4,896	0.06%
2018/10/29	10	55.99	25	55.33	56.40	-15	4,902	-0.31%
2018/10/26	51	55.53	50	55.66	54.40	1	4,896	0.02%
2018/10/25	18	54.79	28	54.22	58.00	-10	4,848	-0.21%
2018/10/24	27	56.13	25	55.78	54.10	2	4,781	0.04%
2018/10/23	15	61.63	13	61.43	60.10	2	4,830	0.04%
2018/10/22	7	62.37	7	62.51	63.60	0	4,844	0.00%
2018/10/19	10	60.92	14	60.81	61.40	-4	4,937	-0.08%
2018/10/18	5	62.12	4	61.65	61.50	1	5,112	0.02%
2018/10/17	4	63.83	3	63.60	62.00	1	5,340	0.02%
2018/10/16	5	62.62	1	62.20	62.20	4	5,494	0.07%
2018/10/15	3	62.07	4	61.48	62.60	-1	5,501	-0.02%
2018/10/12	27	60.09	29	60.11	61.00	-2	5,507	-0.04%
2018/10/11	5	58.04	8	58.68	58.10	-3	5,466	-0.05%
2018/10/09	12	64.88	11	64.46	64.30	1	5,383	0.02%
2018/10/08	6	68.38	6	68.27	68.20	0	5,308	0.00%
2018/10/05	28	69.27	28	68.51	70.00	0	5,333	0.00%
2018/10/04	18	72.75	16	72.43	71.90	2	5,265	0.04%
2018/10/03	2	78.85	2	78.85	77.40	0	5,190	0.00%
2018/10/02	2	80.45	2	80.20	79.00	0	5,260	0.00%
2018/10/01	6	78.65	12	78.78	81.50	-6	5,259	-0.11%
2018/09/28	1	77.60	1	76.70	76.10	0	5,280	0.00%
2018/09/27	5	75.74	2	76.00	76.50	3	5,313	0.06%
2018/09/26	2	76.75	0	0.00	76.50	2	5,336	0.04%
2018/09/21	3	76.60	13	77.16	77.00	-10	5,422	-0.18%
2018/09/20	4	76.93	1	77.50	76.10	3	5,453	0.06%
2018/09/19	20	81.04	21	81.09	79.00	-1	5,438	-0.02%
2018/09/18	4	77.53	6	78.53	79.50	-2	5,398	-0.04%
2018/09/17	8	79.18	3	78.97	78.30	5	5,413	0.09%
2018/09/14	35	76.97	35	77.12	80.00	0	5,404	0.00%
2018/09/13	23	80.36	17	79.32	76.90	6	5,205	0.12%
2018/09/12	9.1	85.14	11	86.59	83.70	-1.9	4,963	-0.04%
2018/09/11	3	93.40	3	93.27	92.90	0	4,950	0.00%
2018/09/10	3	92.63	3	93.17	93.00	0	5,007	0.00%
2018/09/07	6	98.57	3	97.70	96.90	3	5,365	0.06%
2018/09/06	2	99.30	7	99.21	100.00	-5	5,426	-0.09%
2018/09/05	17	99.80	19	99.88	99.50	-2	5,501	-0.04%
2018/09/04	45	100.46	45	100.64	98.30	0	5,599	0.00%
2018/09/03	0	0.00	2	94.25	94.90	-2	5,541	-0.04%
2018/08/30	0	0.00	1	94.80	93.00	-1	5,917	-0.02%
2018/08/29	3	93.60	2	93.65	94.00	1	5,985	0.02%
2018/08/28	1	93.60	2	94.20	93.80	-1	6,055	-0.02%
2018/08/27	1	92.20	4	93.78	93.80	-3	6,122	-0.05%
2018/08/24	3	92.03	1	92.50	92.50	2	6,202	0.03%
2018/08/22	6	93.97	8	93.91	93.50	-2	6,400	-0.03%
2018/08/21	4	92.00	2	91.05	91.50	2	6,455	0.03%
2018/08/20	1	90.30	0	0.00	89.20	1	6,650	0.02%
2018/08/17	3	91.27	2	92.20	90.00	1	6,784	0.01%
2018/08/16	6	91.40	12	90.80	92.00	-6	6,929	-0.09%
2018/08/15	9	89.17	12	89.20	89.80	-3	6,992	-0.04%
2018/08/14	1	87.50	0	0.00	90.20	1	7,180	0.01%
2018/08/13	5	87.04	1	87.80	88.00	4	7,287	0.05%
2018/08/10	3	90.30	3	91.43	91.50	0	7,331	0.00%
2018/08/09	1	90.50	1	88.30	91.00	0	7,533	0.00%
2018/08/08	2	90.25	1	90.10	90.10	1	7,594	0.01%
2018/08/07	18	90.26	19	90.19	89.90	-1	7,780	-0.01%
2018/08/06	18	87.78	19	88.18	89.40	-1	7,927	-0.01%
2018/08/03	24	89.75	26	89.70	89.60	-2	8,022	-0.02%
2018/08/02	44	89.39	40	89.28	89.40	4	8,180	0.05%
2018/08/01	28	90.71	24	90.89	90.70	4	8,359	0.05%
2018/07/31	61	88.93	61	89.28	89.20	0	8,536	0.00%
2018/07/30	12	90.02	17	90.06	87.00	-5	8,444	-0.06%
2018/07/27	9	94.13	7	94.20	94.80	2	8,302	0.02%
2018/07/26	26	96.59	15	96.89	95.50	11	8,334	0.13%
2018/07/25	11	94.61	7	94.53	95.00	4	8,309	0.05%
2018/07/24	25	94.91	27	94.56	97.50	-2	8,210	-0.02%
2018/07/23	8	95.48	278	95.40	95.40	-270	8,261	-3.27%	大賣/鉅額交易
2018/07/20	3	105.67	2	106.50	106.00	1	8,311	0.01%
2018/07/19	95	105.57	4	105.50	106.00	91	8,467	1.07%
2018/07/18	1	109.00	1	106.00	106.00	0	8,678	0.00%
2018/07/17	2	112.00	2	109.50	109.00	0	8,772	0.00%
2018/07/16	4	111.13	3	111.50	111.50	1	8,796	0.01%
2018/07/13	3	110.67	8	112.00	111.00	-5	8,879	-0.06%
2018/07/12	14	108.64	13	109.31	109.00	1	9,082	0.01%
2018/07/11	52	104.76	50	105.83	107.50	2	9,147	0.02%
2018/07/10	0	0.00	1	102.00	108.50	-1	9,233	-0.01%
2018/07/09	3	99.67	5	99.44	99.80	-2	9,212	-0.02%
2018/07/05	0	0.00	2	104.25	102.50	-2	9,328	-0.02%
2018/07/04	9	106.83	11	105.27	106.00	-2	9,329	-0.02%
2018/07/03	11	115.64	9	109.94	108.00	2	9,357	0.02%
2018/07/02	12	116.38	11	115.64	115.00	1	9,356	0.01%
2018/06/29	3	114.83	1	114.50	115.00	2	9,486	0.02%
2018/06/28	26	113.79	20	113.73	112.50	6	9,548	0.06%
2018/06/27	8	115.13	12	114.75	113.00	-4	9,754	-0.04%
2018/06/26	6	113.67	4	114.00	116.50	2	10,248	0.02%
2018/06/25	14	112.93	12	113.96	112.50	2	10,755	0.02%
2018/06/22	15	115.67	14	114.75	114.50	1	10,980	0.01%
2018/06/21	9	117.00	9	116.56	116.00	0	11,036	0.00%
2018/06/20	89	115.46	33	117.76	115.00	56	11,189	0.50%
2018/06/19	10.5	121.36	12	121.42	118.50	-1.5	11,190	-0.01%
2018/06/15	68	125.24	64	124.00	124.00	4	11,180	0.04%
2018/06/14	40	117.43	47	118.30	119.50	-7	10,875	-0.06%
2018/06/13	16	119.09	6	119.17	116.50	10	10,850	0.09%
2018/06/12	13	120.27	17	120.00	119.50	-4	10,953	-0.04%
2018/06/11	16	116.28	1	117.00	115.00	15	11,011	0.14%
2018/06/08	9	117.89	16	116.69	116.50	-7	11,202	-0.06%
2018/06/07	34	117.74	21	119.14	119.50	13	11,256	0.12%
2018/06/06	3	114.33	8	113.81	113.50	-5	11,348	-0.04%
2018/06/05	7	113.36	3	113.00	112.50	4	11,403	0.04%
2018/06/04	14	113.32	12	113.71	112.00	2	11,779	0.02%
2018/06/01	3	110.17	3	109.50	111.00	0	11,837	0.00%
2018/05/31	7	111.43	7	110.00	108.00	0	11,845	0.00%
2018/05/30	82	109.87	11	110.55	110.00	71	11,820	0.60%
2018/05/29	54	114.34	21	113.43	113.00	33	11,798	0.28%
2018/05/28	9	114.50	18	115.31	114.50	-9	11,795	-0.08%
2018/05/25	14	109.96	12	109.42	109.50	2	11,689	0.02%
2018/05/24	20	107.08	12	109.42	108.50	8	11,667	0.07%
2018/05/23	3	106.50	2	107.00	105.50	1	11,716	0.01%
2018/05/22	20	106.18	25	105.84	108.50	-5	12,036	-0.04%
2018/05/21	28	103.63	36	103.74	102.00	-8	11,943	-0.07%
2018/05/18	16	100.68	4	100.75	100.00	12	11,893	0.10%
2018/05/17	13	101.52	13	102.30	103.50	0	11,972	0.00%
2018/05/16	16	99.54	14	99.03	97.70	2	11,883	0.02%
2018/05/15	26	101.03	15	102.53	99.40	11	12,014	0.09%
2018/05/14	17	105.06	22	105.20	105.00	-5	12,034	-0.04%
2018/05/11	18	106.58	9	105.50	104.00	9	12,007	0.07%
2018/05/10	33	107.15	43	106.92	106.50	-10	12,029	-0.08%
2018/05/09	25	103.02	29	102.86	101.50	-4	12,269	-0.03%
2018/05/08	9	101.56	8	101.60	102.50	1	12,364	0.01%
2018/05/07	6	93.33	5	93.60	93.60	1	12,648	0.01%
2018/05/04	14	93.99	11	93.29	93.30	3	12,664	0.02%
2018/05/03	21	94.52	19	93.83	93.70	2	12,685	0.02%
2018/05/02	4	94.98	1	96.90	93.40	3	12,721	0.02%
2018/04/30	12	95.42	12	94.06	95.50	0	12,738	0.00%
2018/04/27	20	94.13	30	93.48	94.60	-10	12,712	-0.08%
2018/04/26	9	90.97	9	90.97	86.00	0	12,537	0.00%
2018/04/25	14	93.69	15	94.65	93.20	-1	12,401	-0.01%
2018/04/24	9	92.91	6	93.80	92.80	3	12,450	0.02%
2018/04/23	15	102.53	2	103.00	101.00	13	12,440	0.10%
2018/04/20	3	106.17	6	105.83	107.00	-3	12,725	-0.02%
2018/04/19	6	106.58	7	106.07	106.50	-1	12,982	-0.01%
2018/04/18	13	103.54	7	104.21	103.00	6	12,996	0.05%
2018/04/17	2	114.25	1	112.00	110.50	1	12,854	0.01%
2018/04/16	10	116.10	8	116.13	116.50	2	12,848	0.02%
2018/04/13	0	0.00	8	114.19	113.00	-8	12,822	-0.06%
2018/04/12	3	114.50	5	114.10	113.00	-2	12,845	-0.02%
2018/04/11	4	113.25	5	113.00	112.00	-1	12,946	-0.01%
2018/04/10	2	111.00	3	112.00	109.50	-1	12,923	-0.01%
2018/04/09	10	111.50	1	111.50	109.50	9	13,137	0.07%
2018/04/03	6	110.50	9	110.44	111.50	-3	13,185	-0.02%
2018/04/02	28	114.45	14	113.21	112.00	14	13,199	0.11%
2018/03/31	14	110.64	27	108.69	111.50	-13	13,198	-0.10%
2018/03/30	20	110.85	17	111.82	108.50	3	13,180	0.02%
2018/03/29	73	111.47	80	110.30	112.50	-7	13,182	-0.05%
2018/03/28	56	115.20	43	116.10	111.00	13	12,749	0.10%
2018/03/27	16	124.19	5	125.90	122.50	11	12,415	0.09%
2018/03/26	9	129.22	7	127.93	127.00	2	12,329	0.02%
2018/03/23	14	127.21	21	126.83	129.50	-7	12,339	-0.06%
2018/03/22	19	131.11	12	130.21	126.50	7	12,311	0.06%
2018/03/21	12	133.33	13	134.73	133.00	-1	12,391	-0.01%
2018/03/20	16	131.75	23	132.09	133.00	-7	12,636	-0.06%
2018/03/19	11	135.45	7	136.07	136.00	4	12,912	0.03%
2018/03/16	15	136.73	9	136.67	135.00	6	13,087	0.05%
2018/03/15	12	133.50	19	134.37	140.00	-7	13,237	-0.05%
2018/03/14	19	131.42	30.1	131.06	130.00	-11.1	13,536	-0.08%
2018/03/13	11	128.14	7	127.86	129.00	4	13,635	0.03%
2018/03/12	36	126.42	21	126.62	128.00	15	13,727	0.11%
2018/03/09	12	120.21	10	120.35	119.50	2	13,729	0.01%
2018/03/08	13	122.69	17	120.29	122.00	-4	13,859	-0.03%
2018/03/07	17	116.91	19	117.16	115.00	-2	13,640	-0.01%
2018/03/06	8	115.38	12	115.21	114.50	-4	13,904	-0.03%
2018/03/05	7	113.36	8	113.44	112.00	-1	14,053	-0.01%
2018/03/02	2	116.25	2	116.00	116.00	0	14,306	0.00%
2018/03/01	6	117.00	7	114.43	118.50	-1	14,276	-0.01%
2018/02/27	11	116.23	6	113.33	112.00	5	14,247	0.04%
2018/02/26	11	118.32	14	118.75	116.50	-3	14,352	-0.02%
2018/02/23	14	116.89	15	117.30	117.50	-1	14,460	-0.01%
2018/02/22	21	115.33	19	115.92	115.00	2	14,430	0.01%
2018/02/21	1	110.50	6	110.00	110.50	-5	14,112	-0.04%
2018/02/12	28	100.84	27	101.41	100.50	1	14,286	0.01%
2018/02/09	23	97.10	23	95.70	98.60	0	14,396	0.00%
2018/02/08	36	102.18	34	102.95	100.50	2	14,290	0.01%
2018/02/07	6	105.92	12	106.17	105.00	-6	14,224	-0.04%
2018/02/06	14	101.11	6	99.95	99.00	8	14,019	0.06%
2018/02/05	4	109.63	3	109.83	110.00	1	13,848	0.01%
2018/02/02	12	117.67	11	117.27	116.00	1	13,743	0.01%
2018/02/01	29	120.36	36	120.11	117.50	-7	13,661	-0.05%
2018/01/31	49	115.32	43	115.69	117.50	6	13,362	0.04%
2018/01/30	21	114.57	25	115.72	116.00	-4	13,112	-0.03%
2018/01/29	1	108.50	0	0.00	107.50	1	12,690	0.01%
2018/01/26	10	106.05	23	107.52	109.00	-13	12,872	-0.10%
2018/01/25	8	109.19	6	108.08	105.00	2	13,062	0.02%
2018/01/24	3	106.33	1	106.00	109.50	2	12,942	0.02%
2018/01/23	3	109.50	5	108.20	107.50	-2	12,861	-0.02%
2018/01/22	12	110.25	11	110.77	111.00	1	12,785	0.01%
2018/01/19	18	108.81	18	108.44	110.50	0	12,690	0.00%
2018/01/18	56	111.55	49	112.17	109.00	7	12,583	0.06%
2018/01/17	24	107.75	16	109.22	112.00	8	12,355	0.06%
2018/01/16	24	110.33	29	110.50	106.00	-5	12,140	-0.04%
2018/01/15	30	104.65	29	102.97	108.00	1	11,728	0.01%
2018/01/12	22	100.47	24	99.60	98.60	-2	11,453	-0.02%
2018/01/11	14	98.94	15	99.20	99.90	-1	11,369	-0.01%
2018/01/10	7	92.74	4	94.73	95.60	3	11,267	0.03%
2018/01/09	20	93.33	17	94.97	94.50	3	11,191	0.03%
2018/01/08	8	99.65	12	97.37	96.50	-4	11,096	-0.04%
2018/01/05	12	99.58	15	100.39	99.00	-3	11,045	-0.03%
2018/01/04	9	98.54	9	98.01	97.90	0	10,933	0.00%
2018/01/03	18	98.92	17	98.76	98.00	1	10,840	0.01%
2018/01/02	56	93.09	57	92.38	95.00	-1	10,666	-0.01%

PChome開放AirPods 4限量預購 iPhone 16部分機型降價UDN聯合新聞網－15天前

Apple全新藍牙耳機AirPods 4登場，全台電商唯一Apple全系列授權經銷商，PChome 24h購物7日上午9......詳全文

ETF觀測站持續優化推出全新數據與配息資訊Anue鉅亨－24天前

全新

...詳全文

微軟推出全新agents功能導入AI提升企業組織生產力Anue鉅亨－2024/10/22

全新

...詳全文

全新

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

全新

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

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