美琪瑪 (4721)-新光-台中券商分點個股進出

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

美琪瑪

(4721)

可現股當沖

股價
69.0
漲跌
▲0.7
漲幅
+1.02%
成交量
80張
產業
上櫃化工類股
772人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

美琪瑪 (4721)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中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
2024/04/22	0.3	68.31	8	67.73	67.70	-7.7	193	-3.97%
2024/04/19	0.3	68.52	1	69.00	68.30	-0.7	192	-0.38%
2024/04/18	0.2	70.29	0	70.49	70.40	0.2	187	0.12%
2024/04/17	0	71.05	0	0.00	71.00	0	188	0.00%
2024/04/16	5.1	69.90	4	70.17	69.40	1.1	186	0.60%
2024/04/15	1.1	72.48	1	72.55	72.50	0.1	181	0.03%
2024/04/12	0	74.18	0	76.90	74.00	0	180	0.00%
2024/04/11	1.1	73.72	0	0.00	73.70	1.1	181	0.59%
2024/04/10	1	75.00	0	0.00	75.00	1	181	0.56%
2024/04/09	0	73.10	0	0.00	73.60	0	179	0.00%
2024/04/08	3	73.49	0	0.00	72.20	3	177	1.71%
2024/04/03	0	74.02	0	0.00	73.50	0	176	0.02%
2024/04/02	0	75.33	0	0.00	74.80	0	175	0.00%
2024/04/01	1	74.31	1	74.50	74.70	0	174	0.01%
2024/03/29	0	74.10	0	0.00	73.80	0	174	0.00%
2024/03/28	0	74.60	0	0.00	73.60	0	172	0.00%
2024/03/26	0.1	74.11	0	0.00	73.40	0.1	172	0.06%
2024/03/25	0.1	74.00	1	74.00	74.20	-0.9	171	-0.53%
2024/03/20	0	73.00	0	0.00	72.90	0	179	0.02%
2024/03/19	0	73.87	2	73.90	73.80	-2	181	-1.08%
2024/03/18	2.2	72.97	1	72.90	72.70	1.2	181	0.63%
2024/03/15	1	74.60	1	74.40	74.50	0	183	0.00%
2024/03/14	0.1	75.18	0	75.70	75.10	0.1	186	0.04%
2024/03/13	0	76.29	0	0.00	75.50	0	189	0.00%
2024/03/12	0.1	76.30	0	0.00	76.10	0.1	193	0.05%
2024/03/08	0.4	74.95	0.2	75.40	75.30	0.1	212	0.06%
2024/03/07	1	77.00	1	77.00	76.90	0	222	0.00%
2024/03/06	3	78.00	2	78.25	78.10	1	321	0.31%
2024/03/05	0	78.93	1	78.10	78.00	-1	368	-0.27%
2024/03/01	0	78.95	2	79.10	78.80	-2	367	-0.54%
2024/02/29	0	80.30	0	0.00	79.50	0	367	0.00%
2024/02/27	1.1	79.75	0	0.00	79.70	1.1	367	0.29%
2024/02/26	0	0.00	4	80.15	80.90	-4	369	-1.08%
2024/02/23	0	80.48	0	0.00	79.60	0	373	0.01%
2024/02/22	0.1	80.93	2	80.50	80.50	-1.9	374	-0.52%
2024/02/21	0	0.00	1	81.90	81.70	-1	376	-0.27%
2024/02/20	0	81.52	0	0.00	81.50	0	376	0.01%
2024/02/19	0	0.00	0.1	82.60	82.50	-0.1	378	-0.01%
2024/02/16	1.1	81.43	3	79.83	81.30	-1.9	389	-0.49%
2024/02/15	1	77.80	0	0.00	78.40	1	384	0.26%
2024/02/05	0	78.60	1	78.60	78.60	-1	382	-0.25%
2024/02/01	3	78.77	0	0.00	79.10	3	381	0.79%
2024/01/31	0	80.10	0	0.00	79.80	0	378	0.00%
2024/01/30	0	80.85	0	0.00	80.10	0	378	0.00%
2024/01/29	0	0.00	3	79.70	80.70	-3	379	-0.79%
2024/01/26	0	80.66	0.2	80.70	80.00	-0.2	379	-0.04%
2024/01/25	0.1	81.79	0	0.00	81.50	0.1	378	0.04%
2024/01/24	0	82.50	0	0.00	82.40	0	376	0.00%
2024/01/22	0.1	81.42	0	0.00	81.50	0.1	377	0.02%
2024/01/18	0	81.30	4	80.90	80.50	-4	377	-1.06%
2024/01/17	0	81.77	0	0.00	80.50	0	378	0.01%
2024/01/16	0	83.50	0	87.00	83.00	0	377	0.01%
2024/01/15	1	84.40	1	83.90	84.40	0	378	0.00%
2024/01/12	0	0.00	2	83.65	83.90	-2	379	-0.53%
2024/01/11	1	83.60	1	83.70	83.80	0	379	0.00%
2024/01/10	0.1	84.50	0	87.50	83.70	0.1	380	0.03%
2024/01/09	0	85.10	1	85.20	84.90	-1	383	-0.25%
2024/01/08	0.1	86.50	0	0.00	86.00	0.1	386	0.03%
2024/01/05	0	0.00	3	85.07	86.00	-3	387	-0.77%
2024/01/04	5	84.52	0	0.00	84.50	5	387	1.29%
2024/01/03	1	85.90	1	85.50	85.10	0	388	0.01%
2024/01/02	1	87.70	0	0.00	86.70	1	385	0.26%
2023/12/29	1	87.10	0	88.00	87.10	1	385	0.26%
2023/12/28	0	87.00	0	0.00	87.10	0	384	0.00%
2023/12/27	0	0.00	0	87.80	87.40	0	384	0.00%
2023/12/26	0	0.00	4	87.00	86.90	-4	384	-1.04%
2023/12/25	1	87.20	4	87.03	86.80	-3	383	-0.78%
2023/12/22	0.5	87.30	0	0.00	87.50	0.5	383	0.13%
2023/12/21	2	87.00	1	87.50	87.80	1	382	0.26%
2023/12/20	0	87.40	0	0.00	87.40	0	382	0.00%
2023/12/19	1	87.80	1	88.00	87.40	0	382	0.00%
2023/12/18	0	88.80	0	88.80	88.60	0	382	-0.01%
2023/12/15	0	0.00	2	91.01	89.90	-2	381	-0.53%
2023/12/14	4.2	89.99	0	0.00	90.40	4.2	376	1.12%
2023/12/13	1	89.90	1	89.70	89.90	0	373	0.00%
2023/12/12	1	90.60	2	90.45	90.50	-1	380	-0.27%
2023/12/11	1	90.20	1	89.90	89.90	0	413	-0.01%
2023/12/08	4	89.23	0	90.00	89.00	4	422	0.94%
2023/12/07	2	90.50	3	90.43	89.10	-1	419	-0.24%
2023/12/06	4	91.25	3.1	91.38	90.30	0.9	414	0.21%
2023/12/05	8.2	89.85	4	91.35	90.10	4.2	404	1.03%
2023/12/04	3.1	90.03	2	90.50	89.50	1.1	390	0.28%
2023/12/01	35	93.30	24.2	93.60	91.20	10.9	375	2.89%
2023/11/30	2.1	90.74	17.5	90.90	91.10	-15.4	277	-5.55%
2023/11/29	0	0.00	3.1	82.80	82.90	-3.1	230	-1.35%
2023/11/28	0	0.00	1	83.20	83.30	-1	229	-0.44%
2023/11/27	0.1	83.28	0	0.00	82.20	0.1	228	0.02%
2023/11/24	1	83.10	0	0.00	83.70	1	231	0.43%
2023/11/22	0.2	84.50	5	83.50	84.20	-4.8	227	-2.11%
2023/11/21	0	0.00	1	83.40	82.80	-1	223	-0.45%
2023/11/17	0	0.00	0.1	82.00	81.70	-0.1	221	-0.05%
2023/11/16	6	82.10	2	83.60	82.20	4	222	1.81%
2023/11/15	0	0.00	4	82.58	82.90	-4	220	-1.81%
2023/11/14	0.2	79.60	0	0.00	79.20	0.2	207	0.10%
2023/11/10	1.1	77.86	0	0.00	80.20	1.1	215	0.53%
2023/11/09	0	0.00	1	80.80	79.90	-1	219	-0.46%
2023/11/08	0	0.00	0.2	79.60	79.90	-0.2	224	-0.09%
2023/11/07	2	79.45	0	0.00	79.50	2	227	0.88%
2023/11/06	2	80.05	0	0.00	79.60	2	239	0.84%
2023/11/03	1	77.80	1	78.30	78.00	0	247	0.00%
2023/11/01	0.3	77.03	1.2	76.97	76.40	-0.9	254	-0.35%
2023/10/31	1	76.31	0	0.00	76.30	1	256	0.40%
2023/10/30	0.1	77.77	1	77.60	77.30	-0.9	259	-0.34%
2023/10/26	5	77.96	0	0.00	77.60	5	283	1.77%
2023/10/24	0	0.00	3	76.13	77.20	-3	289	-1.04%
2023/10/23	0	0.00	2	77.85	77.60	-2	291	-0.69%
2023/10/20	1	78.32	0	0.00	78.60	1	293	0.35%
2023/10/19	1	79.60	0	0.00	79.90	1	297	0.34%
2023/10/18	2.1	80.40	3	80.70	80.30	-0.9	301	-0.30%
2023/10/17	0	0.00	1	81.60	81.90	-1	301	-0.33%
2023/10/16	1	80.61	1	82.00	80.00	0	300	0.01%
2023/10/13	0.1	81.70	2	79.75	81.80	-1.9	305	-0.62%
2023/10/11	1	79.21	0.4	79.90	79.10	0.6	318	0.20%
2023/10/04	0	0.00	1	80.10	81.50	-1	333	-0.30%
2023/09/28	0	0.00	1	80.60	80.70	-1	350	-0.29%
2023/09/27	0	81.00	0	0.00	81.00	0	361	0.00%
2023/09/26	0.1	81.72	0	0.00	81.10	0.1	364	0.02%
2023/09/25	0	0.00	1	82.90	83.00	-1	366	-0.27%
2023/09/21	1	81.42	0	0.00	81.40	1	369	0.28%
2023/09/20	2	83.10	3	83.10	83.00	-1	371	-0.26%
2023/09/19	1	84.02	1	85.00	84.00	0	374	0.01%
2023/09/18	0.1	86.28	0	0.00	85.60	0.1	374	0.04%
2023/09/15	4.3	86.25	1.4	85.90	86.90	3	375	0.79%
2023/09/14	4.1	88.23	6.3	88.30	87.70	-2.2	369	-0.59%
2023/09/13	4.3	83.28	6	83.33	84.10	-1.7	333	-0.50%
2023/09/12	0	0.00	1	79.90	79.50	-1	323	-0.31%
2023/09/11	1	78.81	1	79.00	78.80	0	330	0.01%
2023/09/08	1	79.50	0	0.00	79.90	1	335	0.30%
2023/09/07	1	80.30	0	80.40	80.30	1	342	0.29%
2023/09/06	3	81.16	1	81.40	80.70	2	355	0.57%
2023/09/05	2	81.20	1	81.10	81.80	1	361	0.28%
2023/09/04	0.3	79.95	1	79.20	79.50	-0.7	386	-0.17%
2023/09/01	2.1	80.50	0	0.00	80.40	2.1	394	0.52%
2023/08/31	1.2	80.90	0	0.00	80.50	1.2	399	0.30%
2023/08/30	0.1	81.30	5	79.48	80.40	-4.9	401	-1.22%
2023/08/29	1.1	78.36	0	0.00	78.80	1.1	405	0.27%
2023/08/28	1	78.40	2	79.10	78.90	-1	425	-0.24%
2023/08/25	1	78.20	1	78.70	78.50	0	428	0.00%
2023/08/24	0	0.00	1	78.60	77.90	-1	428	-0.23%
2023/08/23	0	0.00	0	78.00	77.90	0	430	0.00%
2023/08/22	2	78.10	1	78.20	77.90	1	434	0.23%
2023/08/18	2	78.60	0	0.00	78.60	2	438	0.46%
2023/08/17	1.1	79.39	0	0.00	79.60	1.1	442	0.26%
2023/08/16	1.5	77.24	0	0.00	78.10	1.5	442	0.33%
2023/08/15	1.4	79.14	0	0.00	79.30	1.4	445	0.32%
2023/08/14	0.1	78.47	2	77.30	76.30	-1.9	445	-0.44%
2023/08/11	0	0.00	1	80.60	80.20	-1	443	-0.23%
2023/08/10	2.1	80.58	1.1	79.74	79.70	1	445	0.22%
2023/08/09	9.1	84.91	2	84.55	84.00	7	442	1.59%
2023/08/08	3	87.70	0	0.00	87.20	3	439	0.69%
2023/08/07	4	88.51	10	88.77	88.70	-6	442	-1.35%
2023/08/04	1	89.10	0	0.00	89.80	1	451	0.22%
2023/08/02	6	90.30	0	0.00	89.80	6	458	1.31%
2023/08/01	9.1	92.74	10	92.56	91.30	-0.9	459	-0.19%
2023/07/31	5	89.88	0	0.00	89.30	5	441	1.13%
2023/07/28	1	89.10	1	88.60	89.00	0	440	0.00%
2023/07/27	4	89.33	8.1	89.46	89.50	-4.1	439	-0.94%
2023/07/26	0.1	89.01	1	88.80	88.70	-0.9	438	-0.20%
2023/07/25	1	89.90	1.1	89.84	89.40	-0.1	437	-0.02%
2023/07/24	10.4	89.16	0	0.00	89.10	10.4	440	2.35%
2023/07/21	2	90.86	2	91.00	90.70	0	440	0.01%
2023/07/20	0	0.00	0.2	92.10	92.30	-0.2	444	-0.04%
2023/07/19	0	0.00	1	91.70	91.40	-1	445	-0.22%
2023/07/18	1	90.60	0	0.00	90.70	1	449	0.22%
2023/07/17	2.1	91.89	0	0.00	91.50	2.1	448	0.46%
2023/07/14	2	95.60	1	95.60	96.00	1	442	0.23%
2023/07/13	1	95.89	0	0.00	95.00	1	459	0.22%
2023/07/12	1	97.11	0	0.00	96.40	1	472	0.22%
2023/07/10	3	98.20	0	0.00	97.80	3	485	0.62%
2023/07/07	2.1	98.96	2	99.20	99.20	0.1	483	0.01%
2023/07/06	3	99.57	1	99.80	99.30	2	484	0.42%
2023/07/05	1	99.80	4.1	100.22	100.00	-3.1	479	-0.65%
2023/07/04	0.3	98.60	0	0.00	98.50	0.3	469	0.06%
2023/07/03	11	97.65	0	0.00	98.00	11	467	2.35%
2023/06/30	3	96.83	3	96.83	96.90	0	466	0.00%
2023/06/28	0	0.00	5	97.58	97.10	-5	471	-1.06%
2023/06/27	2	95.85	6	96.47	95.90	-4	475	-0.84%
2023/06/26	8.1	96.65	0.1	96.80	96.20	8	477	1.68%
2023/06/20	0	99.00	1	99.67	98.70	-1	518	-0.20%
2023/06/19	4	99.20	6	99.42	99.20	-2	557	-0.36%
2023/06/16	2.1	99.75	2	99.70	99.40	0.1	561	0.01%
2023/06/15	2.1	99.90	3	99.53	99.40	-1	562	-0.17%
2023/06/14	1	102.00	1	101.00	100.50	0	560	0.00%
2023/06/13	3	102.50	4	101.25	101.50	-1	566	-0.18%
2023/06/12	1	101.95	9	100.62	101.50	-8	564	-1.42%
2023/06/09	7.1	100.99	1	101.00	101.00	6.1	555	1.10%
2023/06/08	5.1	101.51	10	102.21	100.50	-4.9	555	-0.89%
2023/06/07	0	0.00	2	100.19	100.50	-2	540	-0.37%
2023/06/06	4	98.65	1	98.20	98.70	3	538	0.57%
2023/06/05	0.3	100.50	0.1	100.50	99.50	0.2	545	0.04%
2023/06/02	1.1	99.99	0	0.00	100.00	1.1	554	0.20%
2023/06/01	20	98.74	8	98.55	100.50	12	555	2.16%
2023/05/31	0	97.00	0	0.00	97.00	0	540	0.00%
2023/05/30	2	96.20	1	96.50	96.10	1	543	0.18%
2023/05/29	0	0.00	2	95.70	96.70	-2	544	-0.37%
2023/05/26	2	95.90	10	96.10	95.50	-8	547	-1.46%
2023/05/25	0	0.00	1	96.50	96.50	-1	548	-0.18%
2023/05/24	0	0.00	5	97.30	97.30	-5	554	-0.90%
2023/05/23	18	97.18	2	96.70	96.30	16	564	2.83%
2023/05/22	0	0.00	1	95.50	96.00	-1	575	-0.17%
2023/05/19	0	0.00	0	96.40	95.00	0	586	0.00%
2023/05/18	1.2	95.00	0	0.00	95.00	1.2	590	0.20%
2023/05/17	2	94.85	2	94.60	95.00	0	611	0.00%
2023/05/16	0	0.00	1	94.20	94.10	-1	613	-0.16%
2023/05/15	1.1	93.36	1	92.50	92.50	0.1	619	0.02%
2023/05/12	5	94.64	2	94.00	94.70	3	653	0.46%
2023/05/11	1.1	95.58	17	95.64	95.60	-15.9	658	-2.41%
2023/05/10	18	96.72	3	96.43	96.40	15	698	2.15%
2023/05/09	4	98.50	0	0.00	98.60	4	734	0.55%
2023/05/08	1	101.50	0	0.00	100.00	1	731	0.14%
2023/05/05	0	0.00	2	101.00	100.50	-2	735	-0.27%
2023/05/04	0	101.50	5.1	100.81	101.00	-5.1	745	-0.68%
2023/05/03	1	101.00	1	101.50	101.00	0	753	0.00%
2023/05/02	0.1	100.67	4	100.76	101.00	-4	763	-0.52%
2023/04/28	0	0.00	2	101.00	101.00	-2	778	-0.26%
2023/04/27	1	99.30	6	99.83	100.00	-5	778	-0.64%
2023/04/26	2	100.50	0	0.00	100.00	2	775	0.26%
2023/04/25	2.1	100.20	1.2	102.88	99.90	0.8	772	0.11%
2023/04/24	0	104.00	1	103.50	103.50	-1	767	-0.13%
2023/04/21	1.4	103.72	15	103.10	102.50	-13.6	766	-1.78%
2023/04/20	1	106.00	0	0.00	105.50	1	763	0.13%
2023/04/19	21.1	107.62	5	108.50	107.50	16.1	762	2.11%
2023/04/18	5.2	110.53	4	110.26	109.00	1.2	760	0.16%
2023/04/17	4	110.50	16.2	110.66	110.50	-12.2	743	-1.64%
2023/04/14	5.1	107.50	9	108.06	109.50	-3.9	723	-0.54%
2023/04/13	2	106.75	0	0.00	106.00	2	710	0.28%
2023/04/12	1.1	106.99	0	0.00	107.00	1.1	711	0.15%
2023/04/11	7.3	107.92	1	108.00	108.00	6.3	712	0.88%
2023/04/07	1	106.00	0	0.00	105.50	1	722	0.14%
2023/04/06	1	105.50	0.1	106.00	105.50	0.9	727	0.12%
2023/03/31	0.1	107.28	0	0.00	106.50	0.1	732	0.01%
2023/03/30	0.1	106.48	1	106.50	106.50	-0.9	752	-0.12%
2023/03/29	0.1	106.48	0	0.00	105.50	0.1	781	0.01%
2023/03/28	1	107.00	1	106.50	107.00	0	824	0.00%
2023/03/27	0	109.00	5	108.50	108.50	-5	819	-0.61%
2023/03/24	6	110.75	4.5	111.00	110.50	1.5	822	0.18%
2023/03/23	3	110.33	4.1	110.00	110.00	-1	793	-0.13%
2023/03/22	5.1	108.91	7.5	109.99	110.00	-2.5	783	-0.31%
2023/03/21	1.2	104.46	3	103.50	104.00	-1.8	747	-0.24%
2023/03/20	0.1	102.98	6	102.50	102.50	-5.9	750	-0.79%
2023/03/17	0	101.67	3	101.17	101.00	-3	753	-0.40%
2023/03/16	4.1	101.60	2	101.50	100.50	2.1	753	0.27%
2023/03/15	2	103.50	6	103.25	103.00	-4	755	-0.53%
2023/03/14	1	103.50	1	103.00	103.00	0	765	0.00%
2023/03/13	4.2	104.64	0.1	105.50	104.50	4.1	772	0.54%
2023/03/10	15.6	107.16	4	107.50	107.00	11.6	779	1.49%
2023/03/09	3	110.50	0	0.00	110.50	3	788	0.38%
2023/03/08	1	112.50	7.6	112.60	112.00	-6.5	810	-0.81%
2023/03/07	2.1	113.73	3.2	113.47	114.00	-1.2	903	-0.13%
2023/03/06	10.1	112.55	1	112.50	112.50	9.1	913	1.00%
2023/03/03	0	111.50	1	111.00	111.00	-1	920	-0.11%
2023/03/02	5.1	111.49	6.1	110.58	111.50	-1	929	-0.11%
2023/03/01	5	110.00	5	109.50	110.00	0	929	0.00%
2023/02/24	2.1	110.26	0	0.00	109.50	2.1	933	0.22%
2023/02/23	0	110.54	2	111.50	111.00	-2	932	-0.21%
2023/02/22	2	109.75	0	0.00	110.00	2	939	0.21%
2023/02/21	4	112.13	1	112.50	112.50	3	945	0.32%
2023/02/20	1	112.50	1	114.50	113.00	0	944	0.00%
2023/02/17	0	0.00	1.2	112.50	113.00	-1.2	956	-0.13%
2023/02/16	5.1	111.89	3	111.83	112.00	2.1	976	0.22%
2023/02/15	9.1	111.22	20.5	111.78	110.00	-11.5	980	-1.17%
2023/02/14	9	109.94	7	109.79	109.00	2	961	0.21%
2023/02/13	1.7	109.70	2	109.50	109.00	-0.4	968	-0.04%
2023/02/10	20	113.20	10	114.40	111.50	10	972	1.03%
2023/02/09	1	110.00	1	109.50	110.00	0	947	0.00%
2023/02/08	20	112.30	23	112.93	111.50	-3	978	-0.31%
2023/02/07	15	109.50	13.3	108.06	110.00	1.7	939	0.18%
2023/02/06	1	106.00	0	0.00	104.50	1	933	0.11%
2023/02/03	2	106.50	0	0.00	106.50	2	940	0.21%
2023/02/02	2	106.75	4	106.75	107.00	-2	942	-0.21%
2023/02/01	3	106.00	1	107.00	105.50	2	943	0.21%
2023/01/31	0.1	104.94	2.2	105.40	105.50	-2.1	951	-0.22%
2023/01/30	4	102.38	5	102.80	103.00	-1	953	-0.11%
2023/01/16	0.1	99.30	0	0.00	98.80	0.1	959	0.01%
2023/01/13	2	99.40	0	0.00	99.10	2	962	0.21%
2023/01/12	1	101.00	0	0.00	100.00	1	967	0.10%
2023/01/11	3	101.00	3	101.50	100.50	0	973	0.00%
2023/01/10	0	0.00	7	100.50	100.50	-7	994	-0.70%
2023/01/09	2	99.95	1	99.90	100.50	1	1,018	0.10%
2023/01/05	5.2	99.78	1	99.40	98.50	4.2	1,092	0.38%
2023/01/03	0	0.00	2.2	98.13	98.60	-2.2	1,133	-0.19%
2022/12/30	3	98.53	4	99.48	97.80	-1	1,136	-0.09%
2022/12/29	2.1	97.84	0	0.00	97.80	2.1	1,137	0.18%
2022/12/28	2	97.20	4	99.13	97.20	-2	1,145	-0.17%
2022/12/27	4	100.88	4	101.38	100.00	0	1,146	0.00%
2022/12/26	20	102.53	17	102.53	101.00	3	1,154	0.26%
2022/12/23	3	102.33	1	102.50	102.50	2	1,166	0.17%
2022/12/22	6.3	105.15	3	104.00	103.00	3.3	1,178	0.28%
2022/12/21	8.1	104.23	10	104.50	105.00	-1.9	1,194	-0.16%
2022/12/20	13	103.82	16	104.41	103.00	-3	1,189	-0.25%
2022/12/19	1	101.00	0	0.00	100.00	1	1,172	0.09%
2022/12/16	1	102.00	0	0.00	101.50	1	1,192	0.08%
2022/12/15	0	0.00	1	104.50	104.50	-1	1,215	-0.08%
2022/12/14	1	104.00	0	104.00	103.50	1	1,232	0.08%
2022/12/13	2	105.00	0.3	103.52	103.00	1.7	1,235	0.14%
2022/12/12	0	104.50	1.1	103.55	104.00	-1.1	1,244	-0.09%
2022/12/09	3.2	109.46	4.1	109.70	107.00	-0.9	1,246	-0.07%
2022/12/08	1	108.50	2	108.75	109.00	-1	1,250	-0.08%
2022/12/07	9	108.72	7	109.57	108.00	2	1,256	0.16%
2022/12/06	2	110.00	3	110.83	110.00	-1	1,254	-0.08%
2022/12/05	1	114.50	7	113.43	113.00	-6	1,258	-0.48%
2022/12/02	1.2	113.58	2	113.75	113.50	-0.8	1,260	-0.06%
2022/12/01	7	113.64	2.2	113.77	114.00	4.8	1,261	0.38%
2022/11/30	4	112.25	2	112.50	113.00	2	1,268	0.16%
2022/11/29	47.3	114.80	34	114.46	113.00	13.3	1,271	1.05%
2022/11/28	4.1	106.76	2	107.25	107.50	2.1	1,192	0.17%
2022/11/25	2	105.25	4	105.75	105.50	-2	1,202	-0.17%
2022/11/24	3	104.17	1	104.50	104.50	2	1,285	0.16%
2022/11/22	0.1	102.00	1	102.50	102.50	-0.9	1,309	-0.07%
2022/11/21	1	103.00	0	0.00	103.00	1	1,366	0.07%
2022/11/18	0	0.00	1	103.00	103.50	-1	1,382	-0.07%
2022/11/17	0	0.00	1	106.50	106.00	-1	1,411	-0.07%
2022/11/16	3	105.00	9	105.28	105.00	-6	1,527	-0.39%
2022/11/15	9	107.28	18	106.33	105.00	-9	1,691	-0.53%
2022/11/14	12	104.42	2.5	105.52	105.50	9.5	1,705	0.56%
2022/11/11	0.1	102.50	0	0.00	101.00	0.1	1,699	0.01%
2022/11/10	1	102.00	7.1	102.42	101.00	-6.1	1,702	-0.36%
2022/11/09	1.2	103.33	1	102.00	102.50	0.2	1,716	0.01%
2022/11/08	2.1	101.98	1	101.50	101.00	1.1	1,763	0.06%
2022/11/07	9	102.11	11	102.32	101.50	-2	1,770	-0.11%
2022/11/04	8	101.36	8	101.69	102.00	0	1,782	0.00%
2022/11/03	2	97.10	3	97.77	99.40	-1	1,775	-0.06%
2022/11/02	6.1	99.51	14	100.34	98.90	-7.9	1,780	-0.44%
2022/11/01	1	95.70	1	95.00	95.70	0	1,752	0.00%
2022/10/31	0.1	94.50	3	94.13	95.00	-3	1,749	-0.17%
2022/10/28	3	92.90	3	93.77	92.40	0	1,758	0.00%
2022/10/27	4.1	92.91	5	92.76	94.70	-0.9	1,767	-0.05%
2022/10/26	5	92.32	4	90.80	90.00	1	1,764	0.06%
2022/10/25	2	93.95	1.2	93.82	93.50	0.8	1,763	0.05%
2022/10/24	2.1	96.40	4	96.95	95.20	-2	1,771	-0.11%
2022/10/21	4	94.70	6	93.65	93.00	-2	1,768	-0.11%
2022/10/20	2	94.60	0	0.00	94.50	2	1,776	0.11%
2022/10/19	1	99.40	5	98.38	97.00	-4	1,782	-0.22%
2022/10/18	7	99.53	5	99.46	98.10	2	1,788	0.11%
2022/10/17	10	94.19	9	94.49	97.50	1	1,823	0.05%
2022/10/14	14.3	97.85	14	97.96	97.60	0.3	1,822	0.02%
2022/10/13	16.1	97.69	6	96.80	94.50	10.1	1,811	0.56%
2022/10/12	11	105.68	5.3	105.40	105.00	5.7	1,772	0.32%
2022/10/11	3.1	106.51	9	107.72	105.50	-5.9	1,770	-0.34%
2022/10/07	4	117.00	2	117.25	116.50	2	1,774	0.11%
2022/10/06	2	118.00	3	118.50	118.00	-1	1,796	-0.05%
2022/10/05	4.2	118.68	2	119.01	117.50	2.2	1,822	0.12%
2022/10/04	2	116.75	3	117.34	118.50	-1	1,833	-0.06%
2022/10/03	11	114.14	9	114.39	114.50	2	1,841	0.11%
2022/09/30	20	112.00	21	110.57	114.50	-1	1,859	-0.05%
2022/09/29	18	113.58	16	114.50	112.00	2	1,873	0.11%
2022/09/28	24.1	115.14	27	114.46	112.00	-2.9	1,873	-0.16%
2022/09/27	6	119.32	8	119.06	122.50	-2	1,858	-0.11%
2022/09/26	11	120.77	11.1	120.59	120.00	-0.1	1,855	0.00%
2022/09/23	13	128.15	4	128.63	127.50	9	1,889	0.48%
2022/09/22	17	128.18	43	126.65	130.00	-26	1,889	-1.38%
2022/09/21	5	126.50	5	126.40	126.50	0	1,882	0.00%
2022/09/20	0	0.00	3	123.00	123.50	-3	1,880	-0.16%
2022/09/19	0	121.00	1.2	121.44	121.00	-1.2	1,900	-0.06%
2022/09/16	3	125.67	1	125.00	124.00	2	1,909	0.10%
2022/09/15	2	129.00	2	128.25	126.00	0	1,926	0.00%
2022/09/14	2	125.25	2.1	127.28	127.50	-0.1	1,965	0.00%
2022/09/13	4.1	129.74	4	128.88	128.00	0.1	1,977	0.01%
2022/09/12	5	130.60	3	130.67	129.00	2	2,026	0.10%
2022/09/08	1	130.50	2.1	131.30	131.50	-1.1	2,051	-0.05%
2022/09/07	10.1	126.61	9	126.67	129.00	1.1	2,086	0.05%
2022/09/06	6.1	131.81	7	129.79	128.00	-1	2,123	-0.04%
2022/09/05	4.1	134.25	5	137.20	133.50	-0.9	2,239	-0.04%
2022/09/02	26	136.00	11	136.32	137.00	15	2,291	0.65%
2022/09/01	13	134.62	9	134.42	134.50	4	2,403	0.17%
2022/08/31	25.2	139.02	16	138.91	137.00	9.2	2,665	0.35%
2022/08/30	2	133.50	1	132.50	135.00	1	2,847	0.04%
2022/08/29	8	130.19	8.1	130.25	131.50	-0.1	2,838	0.00%
2022/08/26	17	136.23	24	136.50	134.50	-7	2,826	-0.25%
2022/08/25	8.1	133.25	2	133.00	133.00	6.1	2,773	0.22%
2022/08/24	3	133.50	2	135.00	131.00	1	2,771	0.04%
2022/08/23	23	135.04	23	135.28	133.00	0	2,750	0.00%
2022/08/22	48	138.03	47	136.36	133.50	1	2,649	0.04%
2022/08/19	3	130.33	4.1	130.60	131.50	-1.1	2,485	-0.04%
2022/08/18	9	128.44	11	127.68	129.00	-2	2,456	-0.08%
2022/08/17	1	127.98	34	128.04	128.50	-33	2,443	-1.35%
2022/08/16	35	129.73	1	129.00	127.50	34	2,446	1.39%
2022/08/15	11.1	129.13	9	129.66	130.00	2	2,452	0.08%
2022/08/12	2	125.00	5	125.60	126.00	-3	2,416	-0.12%
2022/08/11	5	123.90	8	125.12	123.50	-3	2,423	-0.12%
2022/08/10	1.3	121.69	3.1	123.19	123.00	-1.8	2,430	-0.08%
2022/08/09	5	120.10	4	119.88	120.00	1	2,454	0.04%
2022/08/08	1	118.00	0	0.00	122.00	1	2,495	0.04%
2022/08/05	4	119.25	2	119.50	120.00	2	2,501	0.08%
2022/08/04	3.1	116.67	2	115.26	116.50	1.1	2,530	0.04%
2022/08/03	4	120.25	5	119.60	118.00	-1	2,533	-0.04%
2022/08/02	5	119.00	7	119.64	120.50	-2	2,538	-0.08%
2022/08/01	3	123.17	1.1	123.03	123.00	1.9	2,550	0.07%
2022/07/29	1	122.00	1	123.00	123.00	0	2,548	0.00%
2022/07/28	0.1	121.50	2	122.25	120.00	-2	2,558	-0.08%
2022/07/27	5	120.90	5	118.80	122.00	0	2,554	0.00%
2022/07/26	4	119.25	6	118.33	117.50	-2	2,550	-0.08%
2022/07/25	7	120.07	5	121.00	121.50	2	2,550	0.08%
2022/07/22	19	127.13	20.1	126.52	123.00	-1.1	2,550	-0.04%
2022/07/21	4	119.63	2	123.25	123.50	2	2,529	0.08%
2022/07/20	7	119.50	6	118.75	118.50	1	2,516	0.04%
2022/07/19	7.1	117.07	5	117.30	117.00	2.1	2,521	0.08%
2022/07/18	10.1	116.60	9	116.61	117.00	1.1	2,532	0.04%
2022/07/15	15.2	116.46	18.1	115.95	116.50	-2.9	2,520	-0.11%
2022/07/14	7	112.93	8	112.88	114.50	-1	2,528	-0.04%
2022/07/13	5.1	111.98	6.1	111.17	112.00	-1	2,526	-0.04%
2022/07/12	8	106.63	9	107.22	105.00	-1	2,507	-0.04%
2022/07/11	7	113.43	2	113.50	113.00	5	2,509	0.20%
2022/07/08	2.1	116.98	10	116.80	116.50	-8	2,504	-0.32%
2022/07/07	2.1	112.51	7	110.71	113.00	-4.9	2,501	-0.20%
2022/07/06	1	113.00	1	111.62	111.00	0	2,492	0.00%
2022/07/05	18	116.58	3.1	115.55	117.00	14.9	2,522	0.59%
2022/07/04	4	118.63	3	118.83	116.00	1	2,521	0.04%
2022/07/01	24.1	119.24	26	120.38	118.50	-1.9	2,544	-0.08%
2022/06/30	5	125.50	2	125.75	124.50	3	2,507	0.12%
2022/06/29	4	128.25	1	128.49	129.50	3	2,531	0.12%
2022/06/28	4	130.38	2.1	130.27	129.50	1.9	2,545	0.07%
2022/06/27	1	130.50	4.6	132.41	132.50	-3.6	2,602	-0.14%
2022/06/24	8.3	127.94	7.1	128.37	127.00	1.2	2,800	0.04%
2022/06/23	4.1	127.65	7.6	128.05	128.50	-3.5	2,824	-0.12%
2022/06/22	16.2	128.77	13	127.46	126.50	3.2	2,879	0.11%
2022/06/21	8.5	130.62	12	130.34	132.50	-3.5	3,104	-0.11%
2022/06/20	15.7	133.93	10.3	134.47	128.00	5.4	3,168	0.17%
2022/06/17	19.3	138.60	16	137.28	141.00	3.3	3,198	0.10%
2022/06/16	7.1	142.45	11.1	142.54	137.00	-3.9	3,329	-0.12%
2022/06/15	11	145.86	17	145.32	144.00	-6	3,459	-0.17%
2022/06/14	44.2	149.16	30	149.83	148.00	14.2	3,446	0.41%
2022/06/13	17	152.18	20.6	152.15	151.00	-3.6	3,319	-0.11%
2022/06/10	59.1	152.89	44	153.01	155.50	15.1	3,257	0.46%
2022/06/09	96.5	151.32	191.6	151.09	154.00	-95.1	3,154	-3.02%	大賣/
2022/06/08	124.9	148.07	112.3	148.42	147.00	12.5	2,917	0.43%	大買/大賣/
2022/06/07	2	137.50	5	137.30	138.50	-3	2,741	-0.11%
2022/06/06	2	139.25	1	137.50	137.00	1	2,756	0.04%
2022/06/02	3	138.17	5	138.10	139.00	-2	2,781	-0.07%
2022/06/01	3	139.17	3.6	138.92	138.00	-0.6	2,796	-0.02%
2022/05/31	0	0.00	17	138.09	139.50	-17	2,798	-0.61%
2022/05/30	6.2	138.00	2.1	137.98	138.00	4.1	2,809	0.15%
2022/05/27	6	135.92	6	133.59	133.50	0	2,804	0.00%
2022/05/26	1	135.50	1	136.00	133.00	0	2,851	0.00%
2022/05/25	11	134.55	11	132.78	135.00	0	2,856	0.00%
2022/05/24	0.1	135.57	1	137.00	132.00	-0.9	2,871	-0.03%
2022/05/23	0	137.50	2	137.50	136.50	-2	2,873	-0.07%
2022/05/20	1	133.07	17	135.12	136.00	-16	2,868	-0.56%
2022/05/19	2	132.25	3	132.83	134.00	-1	2,876	-0.03%
2022/05/18	12	138.00	7	138.36	136.00	5	2,864	0.17%
2022/05/17	60.1	137.76	12	137.04	137.00	48.1	2,893	1.66%
2022/05/16	22	134.59	72.2	133.64	134.50	-50.2	2,851	-1.76%
2022/05/13	7	130.07	12.2	130.31	130.50	-5.2	2,828	-0.18%
2022/05/12	13.4	131.51	12	129.25	127.00	1.4	2,904	0.05%
2022/05/11	19	131.18	3	132.83	132.00	16	2,884	0.55%
2022/05/10	58	129.30	19.2	128.77	133.00	38.8	2,888	1.34%
2022/05/09	10	130.50	3	130.50	130.00	7	2,913	0.24%
2022/05/06	1.1	129.64	1.1	130.07	130.50	0.1	2,937	0.00%
2022/05/05	10	133.30	6.6	132.77	133.50	3.4	2,943	0.11%
2022/05/04	3	129.67	0	0.00	129.00	3	2,976	0.10%
2022/05/03	3	129.17	3	130.00	130.50	0	3,013	0.00%
2022/04/29	2.1	130.00	2	130.00	129.00	0.1	3,050	0.00%
2022/04/28	7.1	130.91	8	129.57	128.50	-1	3,112	-0.03%
2022/04/27	9.3	126.49	8	127.44	129.50	1.3	3,134	0.04%
2022/04/26	0.1	132.00	2	133.25	133.50	-2	3,207	-0.06%
2022/04/25	2.2	133.28	7	133.36	133.00	-4.8	3,212	-0.15%
2022/04/21	1.1	144.00	2	144.00	143.00	-1	3,240	-0.03%
2022/04/20	3	144.50	2	144.75	143.50	1	3,272	0.03%
2022/04/19	2	140.75	5.3	139.38	140.50	-3.2	3,278	-0.10%
2022/04/18	1.1	137.00	3.3	135.64	135.00	-2.2	3,312	-0.07%
2022/04/15	4	139.00	8	138.88	139.00	-4	3,329	-0.12%
2022/04/14	4.1	144.51	5	144.30	143.00	-0.9	3,345	-0.03%
2022/04/13	10	144.10	5	143.60	143.00	5	3,374	0.15%
2022/04/12	7.1	142.79	11	143.09	145.00	-3.9	3,376	-0.12%
2022/04/11	5.1	146.95	5	144.50	143.50	0.1	3,435	0.00%
2022/04/08	1	145.50	0.2	145.50	146.00	0.8	3,416	0.02%
2022/04/07	4.4	146.74	5.1	145.89	142.00	-0.7	3,416	-0.02%
2022/04/06	5	149.40	5	149.80	150.50	0	3,399	0.00%
2022/04/01	3.1	151.66	10	152.85	153.50	-7	3,399	-0.20%
2022/03/31	9.1	152.17	8	153.31	151.00	1.1	3,392	0.03%
2022/03/30	16.1	155.52	15.1	154.76	154.00	1.1	3,443	0.03%
2022/03/29	67.1	157.85	64.2	156.43	154.00	2.9	3,660	0.08%
2022/03/28	16	152.69	24	150.69	154.00	-8	3,592	-0.22%
2022/03/25	27.1	153.09	21.1	152.41	153.00	6	3,721	0.16%
2022/03/24	108.3	156.44	95.9	156.02	155.00	12.4	3,706	0.34%	大買/
2022/03/23	36.1	154.05	35	152.84	151.00	1.1	3,451	0.03%
2022/03/22	15.2	152.10	9.2	151.52	152.50	6	3,416	0.18%
2022/03/21	41	152.09	42.1	152.44	150.50	-1.1	3,354	-0.03%
2022/03/18	50.1	150.05	48.8	150.00	150.00	1.3	3,212	0.04%
2022/03/17	2	142.00	10.1	142.10	142.50	-8.1	3,073	-0.27%
2022/03/16	5.1	139.17	2	139.76	137.00	3.1	3,082	0.10%
2022/03/15	5.2	138.33	4	141.50	137.50	1.2	3,208	0.04%
2022/03/14	14	141.82	7	141.57	142.00	7	3,244	0.22%
2022/03/11	14	140.82	29.4	140.62	143.00	-15.4	3,267	-0.47%
2022/03/10	55.4	142.17	43	141.56	139.00	12.3	3,305	0.37%
2022/03/09	5.1	134.28	5.1	134.73	137.00	0	3,303	0.00%
2022/03/08	12	133.45	17.3	133.86	131.00	-5.2	3,398	-0.15%
2022/03/07	6.1	135.75	6	135.00	134.50	0.1	3,422	0.00%
2022/03/04	10.3	142.12	11	141.55	140.00	-0.7	3,516	-0.02%
2022/03/03	13.1	144.88	19	142.16	143.50	-5.9	3,611	-0.16%
2022/03/02	5	142.00	7.1	143.50	143.50	-2.1	3,670	-0.06%
2022/03/01	19.2	143.85	19.3	143.40	142.50	-0.2	3,734	-0.01%
2022/02/25	14.1	139.71	15	137.63	137.00	-1	3,802	-0.02%
2022/02/24	12.2	137.34	8	139.38	136.50	4.2	4,113	0.10%
2022/02/23	13.1	140.18	7	138.44	143.00	6	4,213	0.14%
2022/02/22	16	138.09	9	137.11	137.50	7	4,476	0.16%
2022/02/21	5	143.80	6	142.92	142.50	-1	5,395	-0.02%
2022/02/18	1	139.50	1	142.03	143.50	0	5,651	0.00%
2022/02/17	8.1	144.89	18	144.31	142.00	-9.9	5,855	-0.17%
2022/02/16	2.1	143.47	2	143.49	142.00	0	6,088	0.00%
2022/02/15	5.2	143.23	17.1	142.47	141.00	-11.9	6,296	-0.19%
2022/02/14	58	143.89	43	144.18	142.00	15	6,659	0.23%
2022/02/11	2	140.25	3.1	142.86	144.00	-1.1	6,799	-0.02%
2022/02/10	15	142.70	14	142.04	142.00	1	6,930	0.01%
2022/02/09	10	143.85	17	143.82	145.00	-7	7,159	-0.10%
2022/02/08	23	139.87	11	139.73	141.00	12	7,433	0.16%
2022/02/07	1	135.00	3	134.67	134.50	-2	7,847	-0.03%
2022/01/26	12	135.00	16	135.22	133.00	-4	8,536	-0.05%
2022/01/25	12	136.25	15	134.67	132.50	-3	9,069	-0.03%
2022/01/24	15	135.77	16.2	133.41	139.00	-1.2	9,857	-0.01%
2022/01/21	22	139.66	21.5	138.21	135.50	0.5	10,188	0.01%
2022/01/20	23.1	137.48	20.3	137.75	138.50	2.8	10,525	0.03%
2022/01/19	32.2	142.19	47	142.73	140.50	-14.8	11,187	-0.13%
2022/01/18	2.2	139.82	3	141.50	139.00	-0.8	12,225	-0.01%
2022/01/17	9.2	139.58	6	139.58	141.50	3.2	12,796	0.02%
2022/01/14	7.1	136.01	1.3	136.10	139.00	5.8	12,949	0.04%
2022/01/13	6.2	138.78	10	138.80	138.50	-3.8	13,132	-0.03%
2022/01/12	0	139.00	5	139.80	143.50	-5	13,470	-0.04%
2022/01/11	16.4	144.57	39.1	142.79	141.00	-22.7	14,025	-0.16%
2022/01/10	6	148.07	10	147.00	148.00	-4	14,204	-0.03%
2022/01/07	10.3	148.72	9.2	149.50	147.50	1.1	14,460	0.01%
2022/01/06	14.3	151.51	24.5	151.05	152.50	-10.2	14,590	-0.07%
2022/01/05	45.1	154.88	12	155.71	153.50	33.1	14,844	0.22%
2022/01/04	37.1	159.90	32	159.64	157.50	5	15,286	0.03%
2022/01/03	24.2	157.37	50.1	156.90	155.50	-25.9	15,479	-0.17%
2021/12/30	14	157.39	5	157.00	157.50	9	15,578	0.06%
2021/12/29	6.2	155.97	4.2	156.69	158.00	2	15,724	0.01%
2021/12/28	9.1	156.05	2	156.74	154.50	7.1	15,849	0.04%
2021/12/27	14.5	155.76	3	156.00	156.00	11.5	15,934	0.07%
2021/12/24	61.2	161.79	52.3	160.48	157.50	8.9	16,017	0.06%
2021/12/23	133.1	165.53	143	165.39	160.00	-10	16,008	-0.06%	大買/大賣/
2021/12/22	92.3	160.93	82.1	161.19	159.50	10.2	15,806	0.06%
2021/12/21	121.2	157.78	91.3	157.46	161.50	29.9	15,702	0.19%	大買/
2021/12/20	9.2	152.51	8	153.56	154.50	1.2	15,588	0.01%
2021/12/17	10.2	150.37	8	150.13	149.50	2.2	15,658	0.01%
2021/12/16	13.7	153.55	7.7	152.92	152.50	6	15,729	0.04%
2021/12/15	3	149.34	10	151.05	153.00	-7	15,769	-0.04%
2021/12/14	18.4	150.14	5	149.20	149.00	13.4	15,931	0.08%
2021/12/13	7	152.79	12	150.38	154.00	-5	16,168	-0.03%
2021/12/10	9	152.17	4	152.13	151.00	5	16,481	0.03%
2021/12/09	73.4	157.28	70.4	156.31	154.00	3	16,917	0.02%
2021/12/08	7.1	153.06	14.1	153.85	152.00	-6.9	17,128	-0.04%
2021/12/07	12	152.58	10	153.20	150.50	2	17,604	0.01%
2021/12/06	21.1	151.28	18.1	150.03	155.00	3.1	18,020	0.02%
2021/12/03	13.1	152.19	27.1	152.29	151.50	-14	18,178	-0.08%
2021/12/02	40.7	153.05	14.2	153.54	149.50	26.5	18,368	0.14%
2021/12/01	18.2	158.43	20	157.58	160.00	-1.9	18,554	-0.01%
2021/11/30	32	160.91	27	161.02	158.50	5	18,712	0.03%
2021/11/29	38.1	154.33	31.1	155.50	160.00	7	19,027	0.04%
2021/11/26	13.3	157.15	19.6	156.68	156.50	-6.3	19,185	-0.03%
2021/11/25	18	163.20	22	163.11	162.00	-4	19,717	-0.02%
2021/11/24	22.2	161.20	19.1	161.28	162.00	3.1	20,023	0.02%
2021/11/23	118.2	167.22	129	166.66	163.00	-10.8	20,494	-0.05%	大買/大賣/
2021/11/22	28	164.68	69.2	162.58	162.00	-41.2	21,387	-0.19%
2021/11/19	72.2	171.89	93.2	170.92	166.50	-21.1	22,096	-0.10%
2021/11/18	544.4	177.81	495.5	178.98	171.00	48.9	22,826	0.21%	大買/大賣/
2021/11/17	72.8	172.44	99.5	172.70	168.00	-26.7	23,240	-0.11%
2021/11/16	56.1	168.62	44	169.33	167.00	12.1	25,058	0.05%
2021/11/15	60.1	166.07	65.6	165.76	170.00	-5.5	26,297	-0.02%
2021/11/12	64.3	167.79	46.3	167.80	164.00	17.9	27,287	0.07%
2021/11/11	104.3	166.57	78.6	166.67	168.00	25.7	28,666	0.09%	大買/
2021/11/10	47.5	155.77	43.1	156.82	163.00	4.4	29,077	0.02%
2021/11/09	31	160.90	27.3	160.87	160.00	3.8	29,913	0.01%
2021/11/08	55.8	160.28	63.4	160.14	158.00	-7.6	30,241	-0.03%
2021/11/05	138.6	165.37	144.2	164.22	166.00	-5.6	30,454	-0.02%	大買/大賣/
2021/11/04	165	167.13	143.5	167.37	163.50	21.4	30,468	0.07%	大買/大賣/
2021/11/03	143.3	172.29	164.9	172.01	175.50	-21.6	30,128	-0.07%	大買/大賣/
2021/11/02	166.8	170.95	144.8	169.07	168.00	22	29,651	0.07%	大買/大賣/
2021/11/01	323.3	177.43	320	178.00	177.50	3.3	29,242	0.01%	大買/大賣/
2021/10/29	266	165.78	305.5	167.40	170.50	-39.5	28,435	-0.14%	大買/大賣/
2021/10/28	153.1	148.83	202	148.79	155.00	-48.9	28,089	-0.17%	大買/大賣/
2021/10/27	311.5	149.46	266	149.20	149.00	45.5	27,771	0.16%	大買/大賣/
2021/10/26	320.6	150.78	355.7	149.85	144.00	-35.1	27,103	-0.13%	大買/大賣/
2021/10/25	147.2	138.40	150.2	139.45	142.00	-3	26,005	-0.01%	大買/大賣/
2021/10/22	118.1	126.96	111.1	126.92	129.50	7	25,491	0.03%	大買/大賣/
2021/10/21	69.3	128.59	103.4	129.31	127.50	-34.1	25,389	-0.13%	大賣/
2021/10/20	160.2	129.92	144.2	129.33	129.50	16.1	25,216	0.06%	大買/大賣/
2021/10/19	284.5	129.19	215.7	128.01	125.00	68.8	24,956	0.28%	大買/大賣/
2021/10/18	71.1	123.15	65	123.24	123.00	6.1	24,512	0.02%
2021/10/15	49.1	122.05	57.2	121.80	125.00	-8.1	24,583	-0.03%
2021/10/14	44.1	119.07	50.3	118.54	115.50	-6.2	24,365	-0.03%
2021/10/13	72.1	121.57	101.3	122.19	119.00	-29.2	24,276	-0.12%	大賣/
2021/10/12	131	122.83	104.4	121.93	121.00	26.6	24,078	0.11%	大買/大賣/
2021/10/08	93.5	118.30	84.4	118.57	118.50	9.1	23,776	0.04%
2021/10/07	22.1	115.21	28	114.82	116.50	-5.9	23,711	-0.02%
2021/10/06	24.1	113.37	26	113.12	109.00	-1.9	23,961	-0.01%
2021/10/05	30.2	110.46	30	107.95	113.00	0.2	24,012	0.00%
2021/10/04	9.4	107.87	20.1	108.40	106.50	-10.7	23,896	-0.04%
2021/10/01	24.6	109.89	25.3	109.38	107.00	-0.8	23,844	0.00%
2021/09/30	33.1	113.32	28.1	112.69	115.50	5.1	23,825	0.02%
2021/09/29	23	112.04	26	112.10	110.50	-3	23,918	-0.01%
2021/09/28	17	115.53	18	115.39	115.00	-1	24,039	0.00%
2021/09/27	16.1	117.03	14	116.43	116.50	2.1	24,139	0.01%
2021/09/24	30.1	118.15	29	117.12	116.00	1.1	24,154	0.00%
2021/09/23	16	115.03	16	115.06	114.50	0	24,112	0.00%
2021/09/22	26	113.44	26	113.50	114.00	0	24,207	0.00%
2021/09/17	51.2	116.18	48	115.44	117.50	3.2	24,244	0.01%
2021/09/16	146	117.68	141	118.98	115.50	5	24,252	0.02%	大買/大賣/
2021/09/15	134.1	123.30	128.1	121.97	120.00	6	24,045	0.02%	大買/大賣/
2021/09/14	157.3	129.04	141	128.76	123.50	16.3	23,711	0.07%	大買/大賣/
2021/09/13	67	126.91	80	127.11	128.00	-13	23,228	-0.06%
2021/09/10	208.6	128.14	199.3	127.74	124.00	9.3	22,876	0.04%	大買/大賣/
2021/09/09	192.4	125.22	175	124.11	127.00	17.4	22,349	0.08%	大買/大賣/
2021/09/08	151	118.23	178.3	118.44	120.00	-27.3	21,879	-0.12%	大買/大賣/
2021/09/07	131.6	116.86	103	116.65	117.50	28.6	21,629	0.13%	大買/大賣/
2021/09/06	110.3	122.35	117.2	120.86	122.50	-6.9	21,337	-0.03%	大買/大賣/
2021/09/03	51.1	124.34	46	123.64	120.50	5.1	21,033	0.02%
2021/09/02	69.2	123.40	86.1	122.82	125.50	-16.9	20,815	-0.08%
2021/09/01	56.1	127.83	51.2	126.99	124.00	4.9	20,384	0.02%
2021/08/31	112.2	129.32	123.1	129.34	128.50	-10.9	20,110	-0.05%	大買/大賣/
2021/08/30	118.1	127.54	119.1	127.21	125.50	-1	19,491	0.00%	大買/大賣/
2021/08/27	157.1	126.05	170.2	125.83	125.50	-13.1	19,100	-0.07%	大買/大賣/
2021/08/26	240	129.01	205.2	128.27	123.50	34.8	18,508	0.19%	大買/大賣/
2021/08/25	107.5	126.30	107.4	125.80	122.50	0.2	17,320	0.00%	大買/大賣/
2021/08/24	221.6	136.28	324.6	136.32	136.00	-103.1	16,486	-0.63%	大買/大賣/鉅額交易
2021/08/23	295.7	132.02	236.1	132.50	134.00	59.6	15,481	0.39%	大買/大賣/
2021/08/20	570.1	133.41	585.7	132.55	126.50	-15.6	14,133	-0.11%	大買/大賣/
2021/08/19	674.4	121.41	673.1	122.26	127.50	1.3	12,029	0.01%	大買/大賣/
2021/08/18	598.2	108.95	595.6	108.78	116.00	2.6	10,573	0.03%	大買/大賣/
2021/08/17	539.6	106.62	529.1	106.99	105.50	10.5	9,293	0.11%	大買/大賣/
2021/08/16	281.1	97.07	241	96.96	104.00	40.1	7,692	0.52%	大買/大賣/
2021/08/13	450	99.12	445.1	98.92	94.70	4.9	6,891	0.07%	大買/大賣/
2021/08/12	144.2	92.57	141.5	92.57	96.00	2.7	5,823	0.05%	大買/大賣/
2021/08/11	136.3	90.82	151.1	91.54	87.30	-14.8	5,351	-0.28%	大買/大賣/
2021/08/10	16.3	95.19	59.3	95.44	95.90	-43	4,894	-0.88%
2021/08/09	20.1	88.89	19.2	89.87	87.20	1	4,566	0.02%
2021/08/06	98.1	89.74	88	89.58	88.30	10.1	4,453	0.23%
2021/08/05	45	87.02	51	87.08	86.70	-6	4,236	-0.14%
2021/08/04	9	83.98	7	82.89	81.40	2	4,081	0.05%
2021/08/03	6	83.62	7	83.49	83.60	-1	4,069	-0.02%
2021/08/02	29	84.03	27	83.39	84.20	2	4,046	0.05%
2021/07/30	13	81.81	12.4	81.82	80.00	0.7	3,957	0.02%
2021/07/29	5	81.02	12.1	81.09	82.30	-7.1	3,932	-0.18%
2021/07/28	14.2	80.34	15.3	79.81	80.80	-1.1	3,893	-0.03%
2021/07/27	10	86.38	19.1	84.44	83.00	-9.1	3,846	-0.24%
2021/07/26	27.1	89.80	21	89.74	88.20	6.1	3,791	0.16%
2021/07/23	30.7	91.63	45	91.24	87.70	-14.3	3,755	-0.38%
2021/07/22	53.9	96.51	45.1	95.64	92.80	8.7	3,660	0.24%
2021/07/21	101.3	93.08	96.5	92.28	95.50	4.8	3,521	0.14%	大買/
2021/07/20	4	88.46	7.5	87.67	88.20	-3.5	3,245	-0.11%
2021/07/19	21.5	88.46	9.5	88.25	87.50	12	3,201	0.37%
2021/07/16	35	89.77	28.9	89.82	87.40	6.2	3,176	0.19%
2021/07/15	37.2	89.21	41.1	89.10	88.80	-3.9	3,098	-0.12%
2021/07/14	161.3	89.22	146.3	86.94	85.40	15	2,954	0.51%	大買/大賣/
2021/07/13	66.9	89.14	50.4	88.89	89.40	16.5	2,791	0.59%
2021/07/12	16.5	82.01	17	80.91	83.70	-0.5	2,488	-0.02%
2021/07/09	18	76.87	10	76.63	76.10	8	2,315	0.35%
2021/07/08	8	77.43	11	77.85	77.40	-3	2,424	-0.12%
2021/07/07	18.2	79.17	66.6	79.05	77.60	-48.4	2,645	-1.83%
2021/07/06	73	78.80	23.2	78.59	78.70	49.8	2,614	1.90%
2021/07/05	41	80.84	32	78.99	81.10	9	2,592	0.35%
2021/07/02	38	74.00	32	74.49	73.80	6	2,393	0.25%
2021/07/01	12	72.39	12	71.77	70.10	0	2,246	0.00%
2021/06/30	15	74.60	16	75.18	73.00	-1	2,176	-0.05%
2021/06/29	29	73.61	15.2	74.28	74.40	13.8	2,087	0.66%
2021/06/28	21.2	70.96	27	70.21	69.60	-5.8	1,909	-0.30%
2021/06/25	32	69.81	39	70.94	72.60	-7	1,780	-0.39%
2021/06/24	34.8	66.33	29	66.44	66.00	5.8	1,587	0.37%
2021/06/23	8	62.91	6	63.23	64.00	2	1,530	0.13%
2021/06/22	0	0.00	0	61.00	60.80	0	1,515	0.00%
2021/06/21	0	0.00	1	61.00	61.00	-1	1,514	-0.07%
2021/06/18	2	62.60	0	0.00	62.60	2	1,516	0.13%
2021/06/16	2	61.70	3	61.80	61.40	-1	1,520	-0.07%
2021/06/15	1	61.50	1	61.90	62.20	0	1,527	0.00%
2021/06/11	0	0.00	1	61.00	61.20	-1	1,527	-0.07%
2021/06/08	0	0.00	2	61.60	61.80	-2	1,537	-0.13%
2021/06/07	1	60.70	1	60.90	61.50	0	1,545	0.00%
2021/06/04	1	61.40	0	0.00	61.20	1	1,544	0.06%
2021/06/03	0	62.80	0	0.00	62.00	0	1,543	0.00%
2021/06/02	2	64.74	3.1	64.69	62.90	-1.1	1,539	-0.07%
2021/06/01	0	0.00	1	62.40	61.90	-1	1,512	-0.07%
2021/05/31	0	0.00	4	61.53	61.70	-4	1,513	-0.26%
2021/05/28	1	60.40	2	60.70	60.50	-1	1,506	-0.07%
2021/05/27	7	58.03	4	58.95	59.00	3	1,527	0.20%
2021/05/26	0	0.00	1	59.30	58.70	-1	1,566	-0.06%
2021/05/25	2	58.60	0	0.00	58.80	2	1,570	0.13%
2021/05/24	2.3	57.30	5	57.72	58.00	-2.7	1,570	-0.17%
2021/05/21	0	0.00	1	56.30	56.90	-1	1,573	-0.06%
2021/05/19	1	56.60	1	56.30	56.60	0	1,591	0.00%
2021/05/17	0	0.00	0.1	55.00	50.60	-0.1	1,603	-0.01%
2021/05/14	2	55.00	0	0.00	55.00	2	1,592	0.13%
2021/05/13	1.1	55.53	2	54.35	55.90	-1	1,584	-0.06%
2021/05/12	1	60.10	2.3	55.42	55.70	-1.3	1,584	-0.08%
2021/05/11	3	60.61	1	61.40	60.90	2	1,574	0.13%
2021/05/10	0.1	64.60	0	0.00	64.50	0.1	1,563	0.00%
2021/05/07	0	0.00	1	64.40	65.20	-1	1,558	-0.06%
2021/05/06	1	62.80	1	63.70	63.40	0	1,557	0.00%
2021/05/05	3	63.93	4	64.42	63.10	-1	1,554	-0.06%
2021/05/04	1.2	61.42	3.2	62.03	62.90	-2	1,548	-0.13%
2021/05/03	3.1	67.41	3	67.73	66.10	0.1	1,525	0.00%
2021/04/28	4	70.95	8	71.33	71.80	-4	1,493	-0.27%
2021/04/27	2	71.05	2	71.00	70.10	0	1,478	0.00%
2021/04/26	2	70.95	5	71.72	70.60	-3	1,473	-0.20%
2021/04/23	5	70.14	18	70.71	69.30	-13	1,447	-0.90%
2021/04/22	17	72.29	8.2	72.47	71.00	8.8	1,436	0.62%
2021/04/21	5.4	71.48	3	71.07	70.60	2.4	1,387	0.17%
2021/04/20	1	72.80	12	72.33	72.20	-11	1,373	-0.80%
2021/04/19	18	72.51	16	72.71	71.30	2	1,372	0.15%
2021/04/16	41.1	76.63	39	75.82	75.00	2.1	1,339	0.16%
2021/04/15	13	75.13	27	74.51	75.40	-14	1,333	-1.05%
2021/04/14	43.2	73.41	46.1	74.43	76.00	-2.9	1,298	-0.22%
2021/04/13	106.6	78.01	82	78.65	72.60	24.6	1,169	2.10%	大買/
2021/04/12	12	76.98	13	76.69	77.00	-1	906	-0.11%
2021/04/09	23	68.87	15.1	68.54	70.00	7.9	871	0.90%
2021/04/08	2.1	63.66	2	63.21	63.70	0	744	0.01%
2021/04/06	0	0.00	1	62.50	62.40	-1	837	-0.12%
2021/04/01	2	62.76	1	64.50	62.80	1	1,085	0.09%
2021/03/31	1	62.80	1	63.50	63.20	0	1,241	0.00%
2021/03/30	1	62.30	1	62.10	62.10	0	1,250	0.00%
2021/03/29	0	62.70	0	0.00	62.10	0	1,249	0.00%
2021/03/26	1	62.10	1	62.20	62.20	0	1,248	0.00%
2021/03/25	2	62.60	0	0.00	62.50	2	1,247	0.16%
2021/03/23	2	62.25	0	0.00	62.30	2	1,243	0.16%
2021/03/22	1	63.10	0	0.00	63.00	1	1,240	0.08%
2021/03/19	0	0.00	1	64.70	63.80	-1	1,239	-0.08%
2021/03/18	1	65.00	4	65.10	65.40	-3	1,234	-0.24%
2021/03/15	0	0.00	4	64.40	64.40	-4	1,233	-0.32%
2021/03/12	1	64.00	1	65.10	64.30	0	1,233	0.00%
2021/03/11	0	66.00	2	64.60	64.50	-2	1,234	-0.16%
2021/03/10	0	63.80	0	0.00	63.80	0	1,239	0.00%
2021/03/09	0	63.10	0	0.00	63.10	0	1,244	0.00%
2021/03/08	3	63.87	2	63.30	63.30	1	1,247	0.08%
2021/03/05	0	0.00	5	64.10	63.50	-5	1,249	-0.40%
2021/03/04	6.1	64.95	11	64.75	65.00	-4.9	1,254	-0.39%
2021/03/03	5	64.48	5	65.30	64.80	0	1,266	0.00%
2021/03/02	7	67.10	0	0.00	64.50	7	1,318	0.53%
2021/02/26	18	66.71	21.1	66.52	67.10	-3.1	1,315	-0.24%
2021/02/25	4	64.80	5	64.42	64.30	-1	1,276	-0.08%
2021/02/24	4	64.18	1	65.00	63.70	3	1,272	0.24%
2021/02/23	17	65.16	9	64.86	64.70	8	1,267	0.63%
2021/02/22	1	66.00	4	65.93	65.70	-3	1,261	-0.24%
2021/02/19	1	63.60	1	64.70	64.50	0	1,251	0.00%
2021/02/18	5	63.62	2	62.60	63.90	3	1,244	0.24%
2021/02/17	0	0.00	1	61.00	61.20	-1	1,225	-0.08%
2021/02/05	1	59.80	1.2	60.34	59.90	-0.2	1,220	-0.02%
2021/02/02	1	59.20	3	60.40	60.50	-2	1,209	-0.17%
2021/02/01	2	59.10	0	0.00	58.40	2	1,207	0.17%
2021/01/29	0	0.00	2	60.70	59.80	-2	1,203	-0.17%
2021/01/28	1	60.60	0.1	61.70	60.50	0.9	1,199	0.07%
2021/01/27	0	0.00	1	61.70	61.60	-1	1,195	-0.08%
2021/01/25	4	62.13	1	62.20	62.20	3	1,189	0.25%
2021/01/22	3	60.77	16	60.79	61.40	-13	1,186	-1.10%
2021/01/21	0	0.00	4	61.13	61.00	-4	1,183	-0.34%
2021/01/20	8	63.58	3.1	63.98	61.90	4.9	1,177	0.42%
2021/01/19	0	0.00	1.9	65.00	65.00	-1.9	1,165	-0.16%
2021/01/18	3	64.03	5	64.42	64.30	-2	1,157	-0.17%
2021/01/15	5.1	64.86	3	65.03	64.50	2.1	1,151	0.18%
2021/01/14	0.1	65.90	11	65.26	66.80	-10.9	1,137	-0.96%
2021/01/13	1	65.80	0	0.00	65.70	1	1,129	0.09%
2021/01/12	10	66.42	4	65.75	65.10	6	1,122	0.53%
2021/01/11	5	68.42	3	68.60	68.30	2	1,099	0.18%
2021/01/08	19	69.86	24	69.60	67.60	-5	1,086	-0.46%
2021/01/07	5	67.36	11	67.47	66.70	-6	1,020	-0.59%
2021/01/06	6	67.27	7	66.89	66.60	-1	1,014	-0.10%
2021/01/05	10	68.78	5	68.48	68.60	5	1,006	0.50%
2021/01/04	11	69.72	26.2	69.82	69.00	-15.2	995	-1.53%
2020/12/31	9	67.86	8	68.25	67.10	1	961	0.10%
2020/12/30	8.3	69.48	6	68.97	67.70	2.3	937	0.25%
2020/12/29	41.1	69.41	33	69.36	67.50	8.1	894	0.91%
2020/12/28	166	71.15	170	71.43	72.30	-4	828	-0.48%	大買/大賣/
2020/12/25	32	66.26	45	66.76	67.80	-13	575	-2.26%
2020/12/24	7	62.00	12	62.21	61.70	-5	412	-1.21%
2020/12/23	1	59.40	0	0.00	59.60	1	398	0.25%
2020/12/21	2	61.10	0	0.00	61.10	2	423	0.47%
2020/12/18	0	0.00	1	60.40	60.30	-1	430	-0.23%
2020/12/17	4	60.40	2	60.35	60.20	2	447	0.45%
2020/12/16	2	60.40	2	60.70	60.60	0	502	0.00%
2020/12/15	2	61.10	1	61.50	60.00	1	521	0.19%
2020/12/14	0	0.00	2	60.40	59.80	-2	520	-0.38%
2020/12/11	2	61.60	20	61.30	60.30	-18	524	-3.43%
2020/12/10	3	61.73	1	61.30	61.60	2	533	0.37%
2020/12/09	3	61.70	0	0.00	61.80	3	540	0.55%
2020/12/08	3	62.80	0	0.00	62.50	3	537	0.56%
2020/12/07	2	62.95	1	63.10	62.70	1	543	0.18%
2020/12/04	22	63.21	8	63.83	63.70	14	546	2.56%
2020/12/03	10	63.48	6	63.52	62.80	4	547	0.73%
2020/12/02	3	63.10	6	63.07	63.10	-3	597	-0.50%
2020/12/01	10	62.53	4	62.30	62.40	6	610	0.98%
2020/11/30	6	63.25	1	63.30	62.90	5	638	0.78%
2020/11/27	19	64.21	11	64.17	63.20	8	658	1.21%
2020/11/26	19	63.87	15	63.58	64.00	4	772	0.52%
2020/11/25	8	60.79	51	60.68	60.80	-43	766	-5.61%
2020/11/24	1	59.50	1	60.00	59.50	0	746	0.00%
2020/11/23	17	59.39	0	0.00	59.40	17	753	2.26%
2020/11/20	3	59.13	1	58.90	59.20	2	758	0.26%
2020/11/18	3	60.23	2	59.90	59.40	1	767	0.13%
2020/11/17	1	59.00	1	59.00	59.00	0	765	0.00%
2020/11/16	29	58.76	0	0.00	58.60	29	773	3.75%
2020/11/13	1	59.00	0	0.00	58.70	1	775	0.13%
2020/11/12	1	58.60	1	58.90	58.60	0	778	0.00%
2020/11/10	1	58.20	12	58.39	58.10	-11	788	-1.40%
2020/11/09	3	60.07	5	59.58	58.70	-2	789	-0.25%
2020/11/06	10	57.16	0	0.00	57.00	10	783	1.28%
2020/11/04	0	0.00	2	56.70	56.70	-2	794	-0.25%
2020/11/03	2	56.80	0	0.00	56.50	2	805	0.25%
2020/10/30	2.1	55.71	0	0.00	55.10	2.1	825	0.25%
2020/10/29	0	0.00	1	55.80	55.90	-1	827	-0.12%
2020/10/27	2	57.50	2	57.40	57.40	0	829	0.00%
2020/10/26	1	57.80	1	57.80	57.80	0	832	0.00%
2020/10/21	1	58.20	2	58.15	57.70	-1	852	-0.12%
2020/10/20	0	0.00	5	58.20	58.00	-5	873	-0.57%
2020/10/16	1	58.10	0	0.00	58.20	1	948	0.11%
2020/10/15	7	59.03	0	0.00	58.80	7	953	0.73%
2020/10/14	3	57.07	4	57.53	58.20	-1	963	-0.10%
2020/10/13	3	56.60	2	57.80	56.60	1	1,024	0.10%
2020/10/12	2	59.00	5	59.80	58.50	-3	1,017	-0.29%
2020/10/08	1	60.00	1.1	60.04	60.00	-0.1	1,021	-0.01%
2020/10/07	2	60.50	0	0.00	60.50	2	1,032	0.19%
2020/10/06	0	0.00	1	60.40	60.60	-1	1,060	-0.09%
2020/10/05	1	59.70	1	60.00	59.70	0	1,082	0.00%
2020/09/30	1	60.00	0	0.00	60.00	1	1,146	0.09%
2020/09/28	2	60.20	0	0.00	60.60	2	1,367	0.15%
2020/09/25	5	59.58	7	59.59	59.10	-2	1,377	-0.15%
2020/09/24	5	63.32	0	0.00	62.20	5	1,383	0.36%
2020/09/23	5	65.50	1	65.70	65.00	4	1,395	0.29%
2020/09/22	3	66.27	6	66.63	66.50	-3	1,392	-0.22%
2020/09/21	17.1	69.01	22	68.91	68.20	-4.9	1,377	-0.36%
2020/09/18	10	67.30	15	67.23	68.00	-5	1,324	-0.38%
2020/09/17	3	66.07	1	66.70	65.70	2	1,303	0.15%
2020/09/16	3	65.87	6	66.03	65.50	-3	1,301	-0.23%
2020/09/15	14	67.14	3	66.73	66.20	11	1,296	0.85%
2020/09/14	2	65.80	3.9	66.04	65.80	-1.9	1,284	-0.15%
2020/09/10	3	65.73	1	65.50	65.10	2	1,272	0.16%
2020/09/09	3	64.70	6	65.55	66.50	-3	1,266	-0.24%
2020/09/08	13	67.07	12.4	66.15	66.10	0.6	1,262	0.05%
2020/09/07	31	68.86	24	68.88	67.00	7	1,255	0.56%
2020/09/04	3	66.23	3	65.00	66.60	0	1,219	0.00%
2020/09/03	9	66.56	22	67.75	68.30	-13	1,212	-1.07%
2020/09/02	4	66.15	7	67.85	66.80	-3	1,225	-0.25%
2020/09/01	72	69.60	44	69.08	67.60	28	1,207	2.32%
2020/08/31	7	64.86	6.1	66.58	67.40	0.9	1,085	0.09%
2020/08/28	1	61.40	1	62.00	61.30	0	1,102	0.00%
2020/08/27	1	61.30	1	61.80	60.90	0	1,118	0.00%
2020/08/26	0	0.00	1	60.50	61.10	-1	1,115	-0.09%
2020/08/25	1	62.00	3	62.50	62.50	-2	1,112	-0.18%
2020/08/24	0.3	61.30	0	0.00	60.60	0.3	1,105	0.03%
2020/08/20	5	58.82	14	58.86	59.00	-9	1,102	-0.82%
2020/08/19	1	62.30	0	0.00	62.60	1	1,094	0.09%
2020/08/18	0	0.00	1	64.80	63.50	-1	1,091	-0.09%
2020/08/17	1	64.00	0	0.00	63.10	1	1,088	0.09%
2020/08/14	0	0.00	1	62.20	63.80	-1	1,084	-0.09%
2020/08/13	1	61.40	1	61.90	61.50	0	1,077	0.00%
2020/08/12	2	61.45	0	0.00	61.20	2	1,074	0.19%
2020/08/11	2	62.65	6	63.07	63.00	-4	1,070	-0.37%
2020/08/07	1	65.20	5	64.62	64.30	-4	1,067	-0.37%
2020/08/06	4.8	66.34	2	66.10	65.60	2.8	1,056	0.27%
2020/08/05	6	66.57	5	66.42	67.00	1	1,053	0.09%
2020/08/04	1	64.80	0	0.00	64.80	1	1,040	0.10%
2020/08/03	2	64.45	2	64.70	64.50	0	1,039	0.00%
2020/07/30	2	65.65	1	66.30	65.70	1	1,039	0.10%
2020/07/29	0	0.00	1	64.80	64.80	-1	1,043	-0.10%
2020/07/28	0	0.00	3	64.07	63.80	-3	1,048	-0.29%
2020/07/27	4	66.18	7	65.74	65.70	-3	1,055	-0.28%
2020/07/24	6	68.33	9	67.74	67.00	-3	1,076	-0.28%
2020/07/23	33	69.79	43	69.39	69.30	-10	1,074	-0.93%
2020/07/22	2	66.90	4	66.53	66.90	-2	1,014	-0.20%
2020/07/21	1	66.20	4	65.78	65.20	-3	1,000	-0.30%
2020/07/20	9	65.53	6	65.00	64.80	3	994	0.30%
2020/07/17	14	68.76	19	67.99	66.40	-5	986	-0.51%
2020/07/15	11	65.30	0	0.00	63.90	11	925	1.19%
2020/07/14	1	67.00	1	65.80	65.50	0	923	0.00%
2020/07/13	1	66.10	5	67.16	66.90	-4	915	-0.44%
2020/07/10	12	65.56	10	65.68	64.80	2	901	0.22%
2020/07/09	33	69.29	17	68.68	66.60	16	893	1.79%
2020/07/08	70	67.58	58	67.86	69.00	12	829	1.45%
2020/07/07	8	63.34	16	64.27	65.70	-8	670	-1.19%
2020/07/06	1	60.10	0	0.00	59.80	1	619	0.16%
2020/07/03	9	61.52	11	60.91	60.30	-2	614	-0.33%
2020/07/02	5	59.68	6	60.08	59.60	-1	597	-0.17%
2020/07/01	2	58.00	5	58.00	58.10	-3	576	-0.52%
2020/06/30	0	57.00	0	0.00	56.90	0	571	0.00%
2020/06/19	1	57.10	1	57.00	56.80	0	606	0.00%
2020/06/17	0	0.00	2	56.80	56.90	-2	608	-0.33%
2020/06/16	2	57.80	0	0.00	57.30	2	614	0.33%
2020/06/15	1.3	57.84	3	57.27	56.60	-1.7	624	-0.27%
2020/06/12	4	57.00	1	56.20	57.50	3	628	0.48%
2020/06/11	9	59.67	2	60.15	58.00	7	631	1.11%
2020/06/10	0	0.00	1	58.10	59.50	-1	617	-0.16%
2020/06/09	1	59.20	4	60.30	59.00	-3	618	-0.49%
2020/06/08	1	57.00	1	57.80	57.00	0	594	0.00%
2020/06/05	2	58.70	0	0.00	58.50	2	587	0.34%
2020/06/04	22	61.26	11	60.80	59.40	11	586	1.87%
2020/06/03	2	54.10	2	54.65	57.50	0	531	0.00%
2020/06/01	0	53.00	0	0.00	51.50	0	506	0.00%
2020/05/28	1	50.30	0	0.00	50.10	1	503	0.20%
2020/05/27	1	50.70	1	51.00	50.50	0	505	0.00%
2020/05/20	1	51.90	1	51.10	50.90	0	508	0.00%
2020/05/18	1	49.95	2	50.75	50.50	-1	513	-0.19%
2020/05/15	2	52.60	2	52.35	50.60	0	511	0.00%
2020/05/12	1	54.20	0	0.00	54.20	1	507	0.20%
2020/05/11	0	0.00	1	54.60	54.60	-1	504	-0.20%
2020/05/06	5	54.70	6	53.43	53.10	-1	503	-0.20%
2020/05/05	0	0.00	2	55.20	54.00	-2	503	-0.40%
2020/05/04	1	54.20	1	54.40	54.00	0	505	0.00%
2020/04/30	5	54.80	4	55.50	55.60	1	506	0.20%
2020/04/29	1	55.40	4	54.55	54.30	-3	496	-0.60%
2020/04/28	3	50.28	6	49.98	51.00	-3	470	-0.64%
2020/04/27	0	0.00	1	47.75	47.80	-1	463	-0.22%
2020/04/24	2	47.13	1	47.45	47.10	1	463	0.22%
2020/04/23	2	46.98	1	47.20	47.15	1	465	0.21%
2020/04/21	1	46.05	1	46.05	45.70	0	463	0.00%
2020/04/20	1	48.00	0	0.00	48.10	1	471	0.21%
2020/04/16	1	47.75	1	48.10	48.70	0	463	0.00%
2020/04/15	2	47.05	0	0.00	48.50	2	459	0.44%
2020/04/13	1	44.00	1	44.45	44.55	0	435	0.00%
2020/04/09	0	0.00	2	44.93	44.85	-2	444	-0.45%
2020/04/08	1	42.15	0	0.00	44.60	1	437	0.23%
2020/04/07	2	41.50	3	41.85	42.15	-1	436	-0.23%
2020/04/06	3	40.67	2	40.58	40.70	1	441	0.23%
2020/04/01	0	0.00	2	39.50	40.40	-2	443	-0.45%
2020/03/31	2	39.85	2	40.05	39.35	0	451	0.00%
2020/03/30	1	37.71	0	0.00	38.85	1	495	0.20%
2020/03/27	6	39.37	0	0.00	38.60	6	492	1.22%
2020/03/26	2	38.13	2	38.50	38.50	0	483	0.00%
2020/03/25	1	37.70	0	0.00	38.20	1	472	0.21%
2020/03/24	1	33.25	1	33.25	34.75	0	463	0.00%
2020/03/23	1	32.10	0	0.00	31.90	1	460	0.22%
2020/03/20	2	32.68	1	33.50	34.10	1	460	0.22%
2020/03/18	0	0.00	11	35.97	35.00	-11	441	-2.49%
2020/03/17	1	36.00	3	36.00	35.10	-2	434	-0.46%
2020/03/16	1	42.15	14	40.98	38.90	-13	422	-3.08%
2020/03/13	1	40.40	81	40.11	42.15	-80	417	-19.17%
2020/03/10	0	0.00	1	50.30	50.50	-1	383	-0.26%
2020/03/09	1	57.10	116	56.57	52.90	-115	373	-30.78%	大賣/鉅額交易
2020/03/06	6	58.30	0	0.00	58.70	6	364	1.65%
2020/03/05	0	0.00	1	59.40	59.00	-1	368	-0.27%
2020/03/04	0	0.00	2	58.90	58.60	-2	371	-0.54%
2020/03/03	1	60.50	0	0.00	59.30	1	371	0.27%
2020/03/02	1	59.20	1	59.00	59.10	0	371	0.00%
2020/02/27	0	0.00	1	61.30	60.80	-1	369	-0.27%
2020/02/21	1	63.60	1	63.40	63.50	0	373	0.00%
2020/02/19	0	0.00	1	63.80	63.70	-1	370	-0.27%
2020/02/18	0	0.00	2	62.55	62.50	-2	369	-0.54%
2020/02/17	1	63.10	0	0.00	62.40	1	368	0.27%
2020/02/13	1	64.00	0	0.00	63.20	1	371	0.27%
2020/02/12	0	0.00	0	64.80	64.20	0	372	0.00%
2020/02/11	0	0.00	1	63.80	63.90	-1	372	-0.27%
2020/02/07	1	64.90	2	63.90	63.90	-1	376	-0.27%
2020/02/05	3	65.17	8	65.25	64.80	-5	372	-1.34%
2020/02/04	8	64.13	0	0.00	63.60	8	366	2.18%
2020/02/03	0	0.00	1	62.10	60.90	-1	364	-0.27%
2020/01/31	2	63.20	1	64.20	63.40	1	364	0.27%
2020/01/17	0	0.00	1	68.80	68.80	-1	358	-0.28%
2020/01/15	0	0.00	1	70.30	69.50	-1	412	-0.24%
2020/01/14	3	69.77	2	69.90	70.00	1	411	0.24%
2020/01/10	1	68.70	2	68.60	68.50	-1	397	-0.25%
2020/01/08	0	0.00	2	68.60	68.50	-2	404	-0.50%
2020/01/07	0	0.00	2	69.30	68.80	-2	402	-0.50%
2020/01/06	4	69.73	3	69.83	69.20	1	401	0.25%
2020/01/03	1	69.50	2	68.85	68.60	-1	394	-0.25%
2020/01/02	2	69.70	1	69.60	69.50	1	393	0.25%
2019/12/31	1	70.00	0	0.00	69.70	1	390	0.26%
2019/12/30	4	70.98	3	70.90	70.80	1	387	0.26%
2019/12/27	4	70.35	6	70.03	69.90	-2	378	-0.53%
2019/12/26	1	69.70	4	70.30	69.20	-3	382	-0.78%
2019/12/25	15	70.70	21	69.37	70.00	-6	378	-1.58%
2019/12/24	0	0.00	2	67.10	67.10	-2	335	-0.60%
2019/12/20	0	0.00	2	67.00	66.80	-2	338	-0.59%
2019/12/19	3	67.27	1	67.80	66.70	2	340	0.59%
2019/12/18	0	0.00	3	67.60	67.60	-3	342	-0.88%
2019/12/17	0	0.00	2	66.95	67.50	-2	354	-0.56%
2019/12/16	0	0.00	1	66.50	66.40	-1	356	-0.28%
2019/12/13	1	66.40	0	0.00	66.00	1	360	0.28%
2019/12/12	0	0.00	1	66.80	66.50	-1	365	-0.27%
2019/12/11	10	66.53	0	0.00	66.50	10	367	2.72%
2019/12/10	1	67.20	1	67.50	66.80	0	374	0.00%
2019/12/09	1	66.50	0	0.00	66.70	1	374	0.27%
2019/12/06	1	66.90	0	0.00	66.60	1	376	0.27%
2019/12/05	1	67.00	2	66.80	66.60	-1	380	-0.26%
2019/12/03	1	68.10	0	0.00	68.00	1	383	0.26%
2019/12/02	1	68.40	5	68.24	68.40	-4	383	-1.04%
2019/11/29	3	67.30	0	0.00	67.40	3	385	0.78%
2019/11/28	1	66.90	2	66.90	66.80	-1	385	-0.26%
2019/11/27	2	66.60	3	66.80	66.70	-1	387	-0.26%
2019/11/25	0	0.00	5	67.00	66.50	-5	406	-1.23%
2019/11/22	1	67.60	1	66.10	66.10	0	411	0.00%
2019/11/21	1	66.10	3	66.60	66.90	-2	410	-0.49%
2019/11/20	1	65.70	3	66.00	66.10	-2	415	-0.48%
2019/11/19	1	68.00	0	0.00	67.00	1	419	0.24%
2019/11/18	4	68.68	6	68.60	68.50	-2	424	-0.47%
2019/11/15	1	69.00	0	0.00	69.00	1	427	0.23%
2019/11/14	0	0.00	1	69.30	68.70	-1	430	-0.23%
2019/11/13	2	68.95	0	0.00	68.90	2	436	0.46%
2019/11/12	2	68.90	5	69.46	69.60	-3	437	-0.69%
2019/11/11	2	69.75	2	69.40	69.10	0	434	0.00%
2019/11/08	3	70.50	0	0.00	70.50	3	431	0.70%
2019/11/07	2	70.60	0	0.00	70.50	2	431	0.46%
2019/11/06	12	71.52	2	71.90	71.20	10	431	2.32%
2019/11/05	2	72.60	3	72.30	72.30	-1	426	-0.23%
2019/11/04	3	71.80	1	72.10	71.50	2	427	0.47%
2019/11/01	7	72.00	0	0.00	72.00	7	432	1.62%
2019/10/31	9	73.01	5	73.22	72.00	4	441	0.91%
2019/10/30	12	72.38	12	73.59	73.70	0	440	0.00%
2019/10/29	1	72.80	1	72.50	72.40	0	501	0.00%
2019/10/28	8	72.70	0	0.00	72.70	8	509	1.57%
2019/10/25	3	73.23	0	0.00	72.70	3	507	0.59%
2019/10/24	24	74.43	11	74.18	73.40	13	501	2.59%
2019/10/23	8	71.03	0	0.00	70.90	8	453	1.77%
2019/10/21	7	69.64	6	70.25	70.00	1	451	0.22%
2019/10/18	2	69.65	0	0.00	69.60	2	452	0.44%
2019/10/17	7	69.63	4	69.80	69.50	3	452	0.66%
2019/10/16	1	70.80	0	0.00	70.60	1	449	0.22%
2019/10/14	2	71.50	0	0.00	71.10	2	446	0.45%
2019/10/09	7	72.19	1	72.00	71.50	6	447	1.34%
2019/10/08	1	72.70	6	73.23	72.80	-5	446	-1.12%
2019/10/07	14	72.31	7	72.79	72.70	7	445	1.57%
2019/10/04	62	72.67	7	72.99	72.30	55	445	12.35%
2019/10/03	4	72.98	1	72.70	72.70	3	446	0.67%
2019/10/02	8	72.94	4	73.10	73.50	4	447	0.89%
2019/10/01	11	70.94	14	71.43	72.90	-3	445	-0.67%
2019/09/27	9	72.57	0	0.00	71.30	9	463	1.94%
2019/09/26	5	72.40	10	72.25	72.00	-5	520	-0.96%
2019/09/25	17	72.38	0	0.00	72.40	17	529	3.21%
2019/09/24	6	72.78	0	0.00	72.80	6	532	1.13%
2019/09/23	28	73.01	2	74.00	72.90	26	531	4.89%
2019/09/20	10	73.58	10	74.09	73.30	0	529	0.00%
2019/09/19	2	72.70	7	73.03	73.00	-5	515	-0.97%
2019/09/18	14	72.27	17	73.20	72.40	-3	512	-0.59%
2019/09/17	0	0.00	118	73.19	73.20	-118	508	-23.22%	大賣/鉅額交易
2019/09/16	11	72.54	0	0.00	72.50	11	505	2.18%
2019/09/12	25	72.94	26	73.35	72.70	-1	506	-0.20%
2019/09/11	25	72.68	0	0.00	72.50	25	505	4.95%
2019/09/10	29	72.40	5	72.30	72.30	24	519	4.62%
2019/09/09	16	72.71	0	0.00	72.80	16	517	3.09%
2019/09/06	24	72.46	0	0.00	72.30	24	514	4.66%
2019/09/05	5	71.98	1	71.90	72.50	4	513	0.78%
2019/09/04	2	72.35	10	72.45	72.10	-8	519	-1.54%
2019/09/03	4	72.00	34	72.16	72.10	-30	518	-5.79%
2019/08/30	2	71.10	0	0.00	71.10	2	506	0.39%
2019/08/29	4	71.03	7	71.69	70.80	-3	504	-0.60%
2019/08/28	19	72.65	30	71.90	71.10	-11	501	-2.19%
2019/08/26	0	0.00	11	69.40	69.10	-11	476	-2.31%
2019/08/23	9	70.50	0	0.00	70.50	9	475	1.89%
2019/08/21	12.1	72.39	4	72.30	72.10	8.1	457	1.76%
2019/08/20	14	71.19	0	0.00	72.00	14	450	3.11%
2019/08/19	15	71.23	1	71.30	71.10	14	447	3.13%
2019/08/16	9	70.46	2	69.80	71.10	7	448	1.56%
2019/08/15	7	68.11	0	0.00	68.50	7	442	1.58%
2019/08/14	1	68.60	0	0.00	69.00	1	443	0.23%
2019/08/13	3	67.60	3	68.30	68.60	0	444	0.00%
2019/08/12	4	68.90	0	0.00	68.60	4	446	0.90%
2019/08/07	0	68.00	1	68.70	67.60	-1	449	-0.22%
2019/08/06	1	67.40	4	65.60	67.70	-3	456	-0.66%
2019/08/05	2	69.50	2	70.00	68.50	0	458	0.00%
2019/08/02	3	70.40	0	0.00	71.10	3	459	0.65%
2019/08/01	23	73.48	5	73.38	73.00	18	483	3.72%
2019/07/31	42	75.32	29	75.73	74.20	13	485	2.68%
2019/07/30	4	73.20	3	73.10	73.60	1	424	0.24%
2019/07/29	8	71.90	0	0.00	72.00	8	418	1.91%
2019/07/26	5	71.92	0	0.00	72.10	5	423	1.18%
2019/07/25	3	72.53	0	0.00	72.70	3	425	0.70%
2019/07/23	2	72.80	2	73.10	73.30	0	449	0.00%
2019/07/22	5	72.72	4	73.10	73.00	1	462	0.22%
2019/07/18	1	72.50	2	72.70	72.10	-1	484	-0.21%
2019/07/16	1	73.20	0	0.00	73.20	1	492	0.20%
2019/07/15	1	71.40	1	73.00	72.90	0	497	0.00%
2019/07/12	0	0.00	2	72.00	71.80	-2	509	-0.39%
2019/07/11	5	71.98	4	72.70	71.70	1	521	0.19%
2019/07/10	1	72.00	2	72.20	72.30	-1	528	-0.19%
2019/07/09	9	71.79	0	0.00	71.40	9	533	1.69%
2019/07/08	0	0.00	4	73.05	72.90	-4	541	-0.74%
2019/07/05	1	73.00	0	0.00	73.00	1	567	0.18%
2019/07/04	8	74.79	32	74.73	73.80	-24	694	-3.46%
2019/07/03	35	74.40	19	74.55	73.50	16	699	2.29%
2019/07/02	4	70.50	2	70.60	70.30	2	646	0.31%
2019/06/27	1	67.80	1	68.40	67.80	0	660	0.00%
2019/06/26	0	0.00	1	68.00	67.60	-1	697	-0.14%
2019/06/25	0	67.50	0	0.00	67.50	0	700	0.00%
2019/06/24	0	68.00	0	0.00	67.90	0	704	0.00%
2019/06/21	4	68.75	1	68.80	68.10	3	709	0.42%
2019/06/19	2	69.25	0	0.00	68.60	2	720	0.28%
2019/06/18	11	68.79	11	69.44	69.00	0	730	0.00%
2019/06/13	2	67.10	1	67.00	67.20	1	831	0.12%
2019/06/12	2	67.00	0	0.00	67.20	2	844	0.24%
2019/06/10	1	64.90	0	0.00	64.70	1	850	0.12%
2019/06/05	0	0.00	1	65.70	64.80	-1	860	-0.12%
2019/06/03	1	65.50	0	0.00	65.90	1	872	0.11%
2019/05/28	2	63.90	1	63.60	63.80	1	899	0.11%
2019/05/27	1	62.50	0	0.00	63.30	1	942	0.11%
2019/05/16	2	65.15	0	0.00	65.00	2	1,115	0.18%
2019/05/13	3	65.30	3	65.60	64.20	0	1,257	0.00%
2019/05/10	1	65.60	3	66.20	66.50	-2	1,261	-0.16%
2019/05/09	5	65.74	4	66.43	65.50	1	1,257	0.08%
2019/05/08	4	69.35	1	70.00	69.10	3	1,229	0.24%
2019/05/06	3	71.73	0	0.00	71.50	3	1,226	0.24%
2019/05/03	1	72.80	6	72.93	72.90	-5	1,227	-0.41%
2019/05/02	1	71.70	0	0.00	71.80	1	1,242	0.08%
2019/04/30	1	71.60	1	72.00	71.40	0	1,243	0.00%
2019/04/29	1	71.20	12	72.67	71.50	-11	1,243	-0.88%
2019/04/26	8	74.36	0	0.00	74.30	8	1,230	0.65%
2019/04/24	4	77.25	2	78.30	76.80	2	1,239	0.16%
2019/04/22	1	77.10	0	0.00	76.70	1	1,236	0.08%
2019/04/19	0	0.00	2	76.85	77.70	-2	1,279	-0.16%
2019/04/18	2	77.25	0	0.00	76.20	2	1,281	0.16%
2019/04/17	1	77.90	10	77.87	77.80	-9	1,303	-0.69%
2019/04/16	0	0.00	2	77.10	77.10	-2	1,328	-0.15%
2019/04/15	0	81.00	0	0.00	77.30	0	1,332	0.00%
2019/04/12	1	76.30	1	77.00	77.00	0	1,348	0.00%
2019/04/11	5	77.46	5	77.08	77.10	0	1,359	0.00%
2019/04/10	51	81.86	45	81.90	78.70	6	1,340	0.45%
2019/04/09	13	78.78	12	78.60	79.60	1	1,218	0.08%
2019/04/08	15	77.88	14	77.31	77.50	1	1,218	0.08%
2019/04/03	1	77.40	13	77.28	77.20	-12	1,238	-0.97%
2019/04/02	5	77.64	1	77.40	77.60	4	1,269	0.32%
2019/04/01	6	76.30	8	76.38	76.00	-2	1,326	-0.15%
2019/03/29	18	77.46	14	77.21	75.70	4	1,332	0.30%
2019/03/26	0	0.00	3	75.93	75.70	-3	1,400	-0.21%
2019/03/25	0	0.00	1	75.90	75.80	-1	1,466	-0.07%
2019/03/22	4	78.53	1	77.20	77.10	3	1,600	0.19%
2019/03/21	1	78.30	6	78.30	78.30	-5	1,639	-0.30%
2019/03/20	3	77.47	5	77.48	77.30	-2	1,671	-0.12%
2019/03/19	41	79.14	37	77.93	77.40	4	1,704	0.23%
2019/03/18	9	75.26	0	0.00	75.50	9	1,629	0.55%
2019/03/15	4	77.60	0	0.00	76.00	4	1,627	0.25%
2019/03/14	4	77.13	3	76.90	76.80	1	1,626	0.06%
2019/03/13	1	75.50	0	0.00	75.60	1	1,635	0.06%
2019/03/12	1	76.40	0	0.00	76.10	1	1,645	0.06%
2019/03/08	1	74.80	1	75.50	74.90	0	1,734	0.00%
2019/03/07	1	76.80	0	0.00	75.50	1	1,747	0.06%
2019/03/06	0	0.00	1	77.00	76.90	-1	1,793	-0.06%
2019/03/05	3	76.70	0	0.00	76.60	3	1,821	0.16%
2019/03/04	0	0.00	9	77.24	77.30	-9	1,898	-0.47%
2019/02/26	27	79.14	14	79.68	77.50	13	2,073	0.63%
2019/02/25	0	0.00	1	77.60	78.90	-1	2,074	-0.05%
2019/02/22	5	77.50	15	77.69	77.50	-10	2,126	-0.47%
2019/02/21	4	78.53	4	78.25	78.50	0	2,330	0.00%
2019/02/20	5	79.08	7	79.64	77.70	-2	2,379	-0.08%
2019/02/19	2	78.50	2	78.20	78.50	0	2,354	0.00%
2019/02/18	11	79.47	7	78.46	78.80	4	2,334	0.17%
2019/02/15	11	79.38	18	79.81	78.50	-7	2,314	-0.30%
2019/02/14	29	78.67	56	78.98	80.70	-27	2,282	-1.18%
2019/02/13	0	0.00	2	73.55	73.40	-2	2,156	-0.09%
2019/02/12	1	73.70	0	0.00	73.40	1	2,158	0.05%
2019/02/11	1	72.70	0	0.00	73.20	1	2,169	0.05%
2019/01/30	1	72.00	1	72.20	71.70	0	2,180	0.00%
2019/01/29	1	71.80	1	72.10	72.00	0	2,218	0.00%
2019/01/25	1	72.00	1	71.90	71.60	0	2,286	0.00%
2019/01/24	2	71.55	2	71.40	71.40	0	2,345	0.00%
2019/01/23	21	72.37	17	72.69	71.80	4	2,418	0.17%
2019/01/17	3	73.00	0	0.00	71.80	3	2,535	0.12%
2019/01/16	11	72.96	15	73.17	72.60	-4	2,556	-0.16%
2019/01/15	1	72.40	4	71.98	71.80	-3	2,536	-0.12%
2019/01/14	2	72.50	2	72.90	71.40	0	2,535	0.00%
2019/01/11	36	71.63	31	71.85	72.10	5	2,531	0.20%
2019/01/09	4	76.10	4	75.88	75.80	0	2,484	0.00%
2019/01/08	7	75.34	11	75.19	74.30	-4	2,457	-0.16%
2019/01/07	4	73.20	1	72.70	73.20	3	2,436	0.12%
2019/01/04	7	70.49	9	71.17	70.60	-2	2,441	-0.08%
2019/01/03	20	75.74	9	76.70	73.30	11	2,441	0.45%
2019/01/02	8	77.26	3	77.80	77.30	5	2,433	0.21%
2018/12/27	28	77.95	18	78.08	76.30	10	2,444	0.41%
2018/12/26	6	77.85	8	76.83	75.20	-2	2,421	-0.08%
2018/12/25	16	77.58	10	78.57	77.80	6	2,401	0.25%
2018/12/24	30	81.69	25	81.33	80.20	5	2,392	0.21%
2018/12/22	8	78.03	7	77.99	77.60	1	2,332	0.04%
2018/12/21	21	78.11	15	78.05	78.10	6	2,362	0.25%
2018/12/20	10	79.20	12	77.88	77.50	-2	2,403	-0.08%
2018/12/19	4	78.93	12	79.60	78.20	-8	2,387	-0.34%
2018/12/18	20	80.24	15	80.71	80.10	5	2,436	0.21%
2018/12/17	25	80.97	34	81.64	80.50	-9	2,375	-0.38%
2018/12/14	13	76.71	6	76.53	76.00	7	2,245	0.31%
2018/12/13	8	76.21	7	76.31	75.60	1	2,200	0.05%
2018/12/12	16	75.58	15	75.28	75.00	1	2,162	0.05%
2018/12/11	2	70.25	3	70.20	70.20	-1	2,124	-0.05%
2018/12/10	6	70.78	6	71.15	70.80	0	2,130	0.00%
2018/12/07	6	71.93	13	72.67	72.50	-7	2,131	-0.33%
2018/12/06	19	72.87	12	74.17	70.60	7	2,131	0.33%
2018/12/05	8	74.41	9	74.43	74.30	-1	2,130	-0.05%
2018/12/04	3	76.43	3	76.83	75.80	0	2,176	0.00%
2018/12/03	22	76.90	18	77.19	76.50	4	2,146	0.19%
2018/11/30	7	73.89	8	74.11	73.80	-1	2,107	-0.05%
2018/11/29	15	75.47	36	75.70	73.20	-21	2,104	-1.00%
2018/11/28	26	73.97	18	74.06	74.10	8	2,063	0.39%
2018/11/27	51	75.06	36	75.00	74.80	15	2,059	0.73%
2018/11/26	91	71.07	110	71.05	75.00	-19	1,989	-0.95%	大賣/
2018/11/23	47	71.64	46	72.00	71.20	1	1,907	0.05%
2018/11/22	23	71.37	18	69.17	68.60	5	1,814	0.28%
2018/11/21	36	71.83	30	72.30	72.40	6	1,789	0.34%
2018/11/20	137	72.22	136	72.15	72.60	1	1,746	0.06%	大買/大賣/
2018/11/19	21	67.10	81	67.75	68.20	-60	1,629	-3.68%
2018/11/16	0	0.00	7	62.57	62.00	-7	1,560	-0.45%
2018/11/13	1	62.10	2	62.00	63.00	-1	1,578	-0.06%
2018/11/12	1	63.30	1	63.00	62.90	0	1,597	0.00%
2018/11/09	16	62.44	0	0.00	62.60	16	1,602	1.00%
2018/11/08	8	64.23	7	65.19	62.80	1	1,602	0.06%
2018/11/07	1	63.70	3	63.53	64.20	-2	1,595	-0.13%
2018/11/06	35	64.17	12	65.48	62.40	23	1,598	1.44%
2018/11/05	8	64.25	9	64.47	64.40	-1	1,572	-0.06%
2018/11/02	47	64.08	10	64.35	63.70	37	1,565	2.36%
2018/11/01	10	62.94	9	63.06	63.00	1	1,570	0.06%
2018/10/31	3	59.90	2	58.45	62.50	1	1,521	0.07%
2018/10/30	0	0.00	3	56.43	56.90	-3	1,451	-0.21%
2018/10/29	2	59.45	3	58.87	58.70	-1	1,468	-0.07%
2018/10/26	8	60.93	21	60.68	58.70	-13	1,498	-0.87%
2018/10/25	19	61.41	15	61.30	61.20	4	1,453	0.28%
2018/10/24	4	61.00	2	60.55	60.00	2	1,398	0.14%
2018/10/19	0	0.00	1	59.00	59.00	-1	1,383	-0.07%
2018/10/18	1	61.60	1	61.00	61.10	0	1,385	0.00%
2018/10/17	1	62.60	0	0.00	61.70	1	1,401	0.07%
2018/10/16	1	60.80	0	0.00	61.00	1	1,421	0.07%
2018/10/15	1	62.70	0	0.00	61.00	1	1,429	0.07%
2018/10/12	1	59.00	3	59.03	60.60	-2	1,427	-0.14%
2018/10/11	1	59.40	12	59.85	59.40	-11	1,417	-0.78%
2018/10/09	1	70.00	0	0.00	66.00	1	1,413	0.07%
2018/10/08	2	68.80	0	0.00	69.10	2	1,409	0.14%
2018/10/05	1	69.00	0	0.00	68.80	1	1,430	0.07%
2018/10/04	0	0.00	3	73.40	72.70	-3	1,416	-0.21%
2018/10/03	3	73.77	3	73.47	73.20	0	1,419	0.00%
2018/10/02	60	77.13	61	75.20	75.10	-1	1,422	-0.07%
2018/10/01	10	75.10	9	74.76	74.80	1	1,409	0.07%
2018/09/28	8	73.29	8	72.63	74.00	0	1,417	0.00%
2018/09/27	7	79.19	7	78.70	75.90	0	1,400	0.00%
2018/09/26	17	77.44	18	77.39	77.50	-1	1,412	-0.07%
2018/09/25	10	78.19	15	79.13	78.60	-5	1,463	-0.34%
2018/09/21	3	71.67	4	71.95	73.00	-1	1,399	-0.07%
2018/09/20	2	72.25	0	0.00	71.10	2	1,410	0.14%
2018/09/19	1	74.00	0	0.00	73.00	1	1,415	0.07%
2018/09/18	0	0.00	1	73.80	73.10	-1	1,431	-0.07%
2018/09/17	0	0.00	1	76.80	76.40	-1	1,449	-0.07%
2018/09/14	3	74.23	3	74.47	75.90	0	1,454	0.00%
2018/09/13	3	72.37	5	72.62	72.60	-2	1,452	-0.14%
2018/09/12	3	70.90	4	70.05	70.90	-1	1,464	-0.07%
2018/09/11	6	69.82	3	70.27	70.20	3	1,512	0.20%
2018/09/10	7	68.91	11	69.97	68.10	-4	1,527	-0.26%
2018/09/07	2	76.20	1	76.60	75.60	1	1,518	0.07%
2018/09/06	1	79.30	2	79.00	79.40	-1	1,535	-0.07%
2018/09/05	2	80.50	1	81.20	79.90	1	1,626	0.06%
2018/09/04	4	79.40	2	79.00	79.80	2	1,859	0.11%
2018/09/03	3	79.37	0	0.00	79.00	3	1,916	0.16%
2018/08/30	1	82.40	1	84.00	82.70	0	2,057	0.00%
2018/08/29	0	0.00	2	82.60	82.90	-2	2,081	-0.10%
2018/08/28	2	82.40	4	82.55	82.80	-2	2,175	-0.09%
2018/08/27	0	0.00	5	82.46	83.40	-5	2,204	-0.23%
2018/08/24	33	82.11	15.1	81.79	81.00	17.9	2,221	0.81%
2018/08/23	1	93.47	0	0.00	92.20	1	2,296	0.04%
2018/08/21	0	0.00	3	94.40	94.30	-3	2,519	-0.12%
2018/08/20	5	96.40	2	96.65	96.70	3	2,534	0.12%
2018/08/17	2	96.80	14.1	96.24	96.70	-12.1	2,525	-0.48%
2018/08/15	2	94.00	0	0.00	93.60	2	2,512	0.08%
2018/08/14	0	0.00	1	95.00	95.40	-1	2,544	-0.04%
2018/08/13	1	94.00	1	95.00	92.00	0	2,567	0.00%
2018/08/10	0	0.00	1	96.10	95.60	-1	2,561	-0.04%
2018/08/09	0	0.00	3	95.50	95.90	-3	2,563	-0.12%
2018/08/08	20	98.31	19	98.19	97.10	1	2,566	0.04%
2018/08/07	20	93.30	20	93.82	94.50	0	2,531	0.00%
2018/08/06	24	94.14	17	93.56	93.30	7	2,556	0.27%
2018/08/03	14	95.51	16.1	95.78	94.50	-2.1	2,579	-0.08%
2018/08/02	8	94.25	9	94.84	92.60	-1	2,578	-0.04%
2018/08/01	2	91.40	0	0.00	91.00	2	2,594	0.08%
2018/07/27	0	0.00	1	91.50	91.20	-1	2,707	-0.04%
2018/07/26	1	91.60	1	91.90	91.40	0	2,731	0.00%
2018/07/25	1	91.60	0	0.00	91.10	1	2,764	0.04%
2018/07/24	4	89.98	8	89.60	91.60	-4	2,782	-0.14%
2018/07/23	4	89.23	9	89.19	88.90	-5	2,853	-0.18%
2018/07/20	3	91.80	11	92.15	92.00	-8	2,843	-0.28%
2018/07/19	3	92.27	1	94.30	92.00	2	2,842	0.07%
2018/07/18	1	94.80	1	94.60	94.20	0	2,855	0.00%
2018/07/17	1	95.00	1	95.00	94.20	0	2,888	0.00%
2018/07/16	2	95.35	0	0.00	95.00	2	2,918	0.07%
2018/07/13	18	96.46	9	95.88	95.50	9	2,939	0.31%
2018/07/12	1	93.20	1	92.80	94.00	0	2,932	0.00%
2018/07/11	1.1	93.21	0	0.00	93.20	1.1	2,964	0.04%
2018/07/10	5	93.74	5	94.10	94.10	0	3,055	0.00%
2018/07/09	2	93.65	13	93.64	92.70	-11	3,063	-0.36%
2018/07/06	15.1	94.38	0	0.00	94.70	15.1	3,074	0.49%
2018/07/05	1	95.50	3	95.47	94.30	-2	3,102	-0.06%
2018/07/04	26	96.52	27	95.10	95.80	-1	3,119	-0.03%
2018/07/03	29	101.95	29	102.47	101.00	0	3,149	0.00%
2018/07/02	15	100.19	23	99.99	99.10	-8	3,105	-0.26%
2018/06/29	15	99.95	7	100.21	99.80	8	3,137	0.25%
2018/06/28	4	98.20	0	0.00	97.30	4	3,153	0.13%
2018/06/27	1	98.90	0	0.00	98.00	1	3,216	0.03%
2018/06/26	0	0.00	2	97.20	98.50	-2	3,328	-0.06%
2018/06/25	2	99.55	7	99.87	99.20	-5	3,371	-0.15%
2018/06/22	5	99.08	0	0.00	99.10	5	3,397	0.15%
2018/06/21	3	101.17	1	101.00	100.50	2	3,424	0.06%
2018/06/20	14	100.41	12	101.00	102.00	2	3,477	0.06%
2018/06/19	15	109.47	23	108.54	107.00	-8	3,482	-0.23%
2018/06/15	23	110.48	15	112.00	109.50	8	3,532	0.23%
2018/06/14	12	108.75	13	109.85	109.00	-1	3,523	-0.03%
2018/06/13	30	113.62	25	111.32	109.00	5	3,563	0.14%
2018/06/12	40	114.90	55	115.75	113.50	-15	3,606	-0.42%
2018/06/11	20	110.13	18	109.56	109.00	2	3,437	0.06%
2018/06/08	27	107.26	38	107.37	108.00	-11	3,490	-0.32%
2018/06/07	65	109.74	49	108.77	107.00	16	3,543	0.45%
2018/06/06	3	104.67	4	104.25	103.50	-1	3,554	-0.03%
2018/06/05	21	108.24	25	107.86	105.00	-4	3,823	-0.10%
2018/06/04	5	103.70	6	102.50	104.50	-1	3,856	-0.03%
2018/06/01	18	103.72	7	103.29	102.00	11	3,915	0.28%
2018/05/31	63	107.28	55	106.90	102.00	8	4,023	0.20%
2018/05/30	34	102.66	37	103.20	105.00	-3	4,178	-0.07%
2018/05/29	1	95.80	1	97.80	95.80	0	4,251	0.00%
2018/05/28	3	98.73	0	0.00	97.80	3	4,561	0.07%
2018/05/25	4	97.60	3	96.90	96.60	1	4,671	0.02%
2018/05/24	1	96.60	0	0.00	97.50	1	4,983	0.02%
2018/05/23	1	98.30	1	98.10	96.30	0	5,186	0.00%
2018/05/22	4	100.03	10	98.69	98.20	-6	5,321	-0.11%
2018/05/21	2	98.10	2	97.05	98.50	0	5,323	0.00%
2018/05/18	1	96.30	26	94.24	94.40	-25	5,309	-0.47%
2018/05/17	0	0.00	5	95.86	95.60	-5	5,335	-0.09%
2018/05/16	4	98.25	9	97.98	97.00	-5	5,367	-0.09%
2018/05/15	4	98.43	5	99.00	97.50	-1	5,422	-0.02%
2018/05/14	10	97.88	7	98.79	100.50	3	5,505	0.05%
2018/05/11	3	98.73	7	98.94	97.00	-4	5,539	-0.07%
2018/05/10	6	100.83	4	101.25	100.00	2	5,591	0.04%
2018/05/09	49	101.61	30	101.17	99.60	19	5,667	0.34%
2018/05/08	12	100.25	20	99.11	98.10	-8	5,789	-0.14%
2018/05/07	2	94.90	3	94.47	94.40	-1	5,765	-0.02%
2018/05/04	18	91.88	16	92.52	94.30	2	5,852	0.03%
2018/05/03	4	93.20	37.1	93.06	93.30	-33.1	5,862	-0.56%
2018/05/02	6	94.57	4	94.65	93.30	2	5,864	0.03%
2018/04/30	7	98.07	0	0.00	97.10	7	5,898	0.12%
2018/04/27	51	97.34	46	96.36	97.00	5	5,901	0.08%
2018/04/26	5	101.30	7	103.50	100.00	-2	5,851	-0.03%
2018/04/25	3	101.83	0	0.00	102.00	3	5,858	0.05%
2018/04/24	17	102.47	13	103.00	101.00	4	5,928	0.07%
2018/04/23	14	108.32	13	108.27	107.00	1	5,988	0.02%
2018/04/20	21	108.62	17	109.32	109.00	4	5,988	0.07%
2018/04/19	8	109.75	2	109.25	108.50	6	5,973	0.10%
2018/04/18	6	108.75	8	108.06	107.50	-2	6,009	-0.03%
2018/04/17	8	109.63	8	107.94	107.00	0	6,038	0.00%
2018/04/16	47	113.53	48	111.54	111.50	-1	6,048	-0.02%
2018/04/13	9	108.72	9	108.83	108.00	0	6,030	0.00%
2018/04/12	10	108.70	10	107.45	108.50	0	6,065	0.00%
2018/04/11	22	111.36	22	111.93	107.50	0	6,075	0.00%
2018/04/10	54	108.85	40	109.15	109.00	14	6,106	0.23%
2018/04/09	62	108.98	61	108.93	110.50	1	6,211	0.02%
2018/04/03	32	101.42	30	102.47	104.00	2	6,142	0.03%
2018/04/02	1	101.50	11	102.50	102.50	-10	6,159	-0.16%
2018/03/31	16	103.91	15	103.33	104.00	1	6,191	0.02%
2018/03/30	22	105.14	21	102.76	102.00	1	6,275	0.02%
2018/03/29	56	102.39	32	103.03	104.00	24	6,326	0.38%
2018/03/28	27	109.31	29	109.52	108.50	-2	6,249	-0.03%
2018/03/27	9	114.00	7	114.29	112.50	2	6,302	0.03%
2018/03/26	15	110.53	15	111.50	112.00	0	6,368	0.00%
2018/03/23	33	109.48	24	109.23	110.00	9	6,419	0.14%
2018/03/22	21	116.55	14	117.50	115.00	7	6,456	0.11%
2018/03/21	42	120.10	37	120.11	117.00	5	6,643	0.08%
2018/03/20	11	117.59	18	117.78	118.00	-7	6,890	-0.10%
2018/03/19	26	119.25	29	119.31	119.00	-3	7,074	-0.04%
2018/03/16	56	120.44	59	120.36	118.50	-3	7,085	-0.04%
2018/03/15	18	117.25	34	116.16	119.00	-16	7,085	-0.23%
2018/03/14	79	119.84	73	120.03	119.00	6	7,217	0.08%
2018/03/13	57	121.61	53	121.19	120.00	4	7,253	0.06%
2018/03/12	103	122.75	128	123.06	121.00	-25	7,260	-0.34%	大買/大賣/
2018/03/09	127	122.40	122	123.05	121.00	5	7,263	0.07%	大買/大賣/
2018/03/08	79	120.15	89	118.78	118.00	-10	7,053	-0.14%
2018/03/07	53	119.20	51	119.24	117.50	2	7,034	0.03%
2018/03/06	78	120.12	84	120.14	120.00	-6	6,982	-0.09%
2018/03/05	93	124.03	80	124.38	117.50	13	6,916	0.19%
2018/03/02	123	120.67	113	120.71	122.50	10	6,672	0.15%	大買/大賣/
2018/03/01	148	118.11	168	118.40	123.50	-20	6,503	-0.31%	大買/大賣/
2018/02/27	82.1	116.10	81	114.70	112.50	1.1	6,202	0.02%
2018/02/26	169	119.81	110	117.78	117.00	59	6,101	0.97%	大買/大賣/
2018/02/23	66	115.59	80	116.44	118.50	-14	5,824	-0.24%
2018/02/22	38	104.76	68	104.39	108.00	-30	5,674	-0.53%
2018/02/21	13	98.42	11	98.65	98.50	2	5,552	0.04%
2018/02/12	9	95.00	5	96.32	94.10	4	5,546	0.07%
2018/02/09	19	91.79	16	91.44	94.50	3	5,603	0.05%
2018/02/08	24	97.00	31	97.23	97.40	-7	5,642	-0.12%
2018/02/07	19	99.73	22	99.50	97.00	-3	5,735	-0.05%
2018/02/06	23.1	97.76	49	99.20	95.40	-25.9	5,724	-0.45%
2018/02/05	18	106.28	18	106.17	106.00	0	5,663	0.00%
2018/02/02	57	112.15	55	110.92	109.50	2	5,664	0.04%
2018/02/01	156	113.61	114	112.46	110.00	42	5,671	0.74%	大買/大賣/
2018/01/31	74	110.91	80	110.55	112.50	-6	5,661	-0.11%
2018/01/30	16	106.59	16	107.56	105.50	0	5,505	0.00%
2018/01/29	19	109.37	21	108.38	109.00	-2	5,525	-0.04%
2018/01/26	15	102.73	20	101.29	103.00	-5	5,531	-0.09%
2018/01/25	11	101.73	13	102.38	101.00	-2	5,540	-0.04%
2018/01/24	20	99.74	11	100.44	102.00	9	5,597	0.16%
2018/01/23	8	104.13	4	105.63	102.50	4	5,596	0.07%
2018/01/22	22	104.52	25	104.88	105.50	-3	5,714	-0.05%
2018/01/19	20	105.28	21	105.00	104.50	-1	5,827	-0.02%
2018/01/18	30	108.85	32	108.97	105.50	-2	5,893	-0.03%
2018/01/17	37	107.54	53	107.14	107.50	-16	5,870	-0.27%
2018/01/16	38	104.89	37	105.12	104.00	1	5,886	0.02%
2018/01/15	7	105.86	10	105.95	105.00	-3	6,017	-0.05%
2018/01/12	42	107.33	47	106.79	107.00	-5	6,147	-0.08%
2018/01/11	12.2	102.48	12	102.71	106.00	0.2	6,342	0.00%
2018/01/10	49	102.81	47	103.41	103.00	2	6,429	0.03%
2018/01/09	45	106.88	30	106.63	103.00	15	6,585	0.23%
2018/01/08	33	109.91	52	110.38	107.50	-19	6,619	-0.29%
2018/01/05	17	108.76	10	108.80	108.00	7	6,703	0.10%
2018/01/04	51	110.09	56	110.29	111.00	-5	6,893	-0.07%
2018/01/03	82	114.16	79	114.47	113.50	3	7,049	0.04%
2018/01/02	17	109.21	17	108.97	110.00	0	7,200	0.00%