訊芯-KY (6451)-新光-台中券商分點個股進出

台股 » 個股 » 訊芯-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

訊芯-KY

(6451)

可現股當沖

股價
221.5
漲跌
▲1.0
漲幅
+0.45%
成交量
1,273張
產業
上市半導體類股▲2.66%
400人加入追蹤

立即追蹤
本地時間:13:30

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

訊芯-KY (6451)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
2024/11/22	5.1	224.04	5.1	222.61	221.50	0	5,752	0.00%
2024/11/21	23.1	222.85	12	224.71	220.50	11.1	5,862	0.19%
2024/11/20	24	225.94	24.1	226.16	224.50	-0.1	5,888	0.00%
2024/11/19	32.1	219.06	39	220.37	225.50	-6.9	5,876	-0.12%
2024/11/18	11.2	210.61	15	210.87	208.50	-3.8	5,925	-0.06%
2024/11/15	14	222.04	8	221.06	217.50	6	5,989	0.10%
2024/11/14	14.1	228.50	10.3	232.15	225.00	3.8	6,037	0.06%
2024/11/13	23.1	228.47	40.5	229.69	235.00	-17.4	6,050	-0.29%
2024/11/12	55.1	234.77	26	232.15	230.00	29	6,078	0.48%
2024/11/11	42.1	241.66	27	239.56	241.00	15.1	6,138	0.25%
2024/11/08	75.5	243.52	85	246.31	244.50	-9.5	6,088	-0.16%
2024/11/07	61.4	245.45	54.4	246.44	239.00	6.9	5,882	0.12%
2024/11/06	11	233.68	16	234.69	234.50	-5	5,689	-0.09%
2024/11/05	41.6	232.24	50.3	232.44	232.50	-8.7	5,661	-0.15%
2024/11/04	25	216.72	28	219.48	227.50	-3	5,581	-0.05%
2024/11/01	6.4	209.83	4	211.00	212.50	2.4	5,503	0.04%
2024/10/30	14.3	210.86	21	214.71	209.50	-6.8	5,521	-0.12%
2024/10/29	31.7	209.80	22	211.00	212.00	9.7	5,484	0.18%
2024/10/28	30.7	218.17	17	218.09	216.00	13.7	5,438	0.25%
2024/10/25	19.1	228.43	21.1	229.98	224.00	-1.9	5,399	-0.04%
2024/10/24	51.4	239.35	21.4	237.82	230.50	30	5,363	0.56%
2024/10/23	18	251.45	25.2	254.67	256.00	-7.2	5,250	-0.14%
2024/10/22	31.8	252.19	18.3	252.70	252.50	13.5	5,194	0.26%
2024/10/21	44.1	256.35	65.1	255.18	258.00	-20.9	5,108	-0.41%
2024/10/18	49.7	241.26	67.4	244.56	240.50	-17.8	4,954	-0.36%
2024/10/17	33.7	234.21	41.1	236.13	239.00	-7.4	4,786	-0.16%
2024/10/16	9.3	224.69	4	224.25	223.50	5.3	4,734	0.11%
2024/10/15	43.2	235.84	30	230.13	227.00	13.2	4,773	0.28%
2024/10/14	27.2	236.19	47.2	234.67	237.00	-20	4,716	-0.42%
2024/10/11	12	229.95	11.2	227.03	227.00	0.8	4,651	0.02%
2024/10/09	37.2	229.61	28.3	228.53	226.00	8.9	4,768	0.19%
2024/10/08	12.2	225.09	11	226.95	228.00	1.2	4,736	0.03%
2024/10/07	10	223.51	23.4	224.76	227.50	-13.4	4,796	-0.28%
2024/10/04	9	213.28	8	211.50	210.50	1	4,856	0.02%
2024/10/01	10	214.00	11.2	214.13	217.00	-1.2	4,978	-0.02%
2024/09/30	2	208.50	3	210.00	207.00	-1	4,956	-0.02%
2024/09/27	15.5	215.45	15	215.03	209.00	0.5	4,952	0.01%
2024/09/26	18.3	219.48	14.3	218.35	216.00	4	4,926	0.08%
2024/09/25	53.2	227.74	25	223.42	219.00	28.2	4,884	0.58%
2024/09/24	28.2	229.22	13	226.88	227.00	15.2	4,807	0.32%
2024/09/23	36.2	240.65	55.2	242.65	235.00	-19	4,766	-0.40%
2024/09/20	27.3	238.97	26.2	238.99	233.50	1.1	4,660	0.02%
2024/09/19	10	220.90	10	226.80	229.00	0	4,551	0.00%
2024/09/18	11	219.82	11	220.82	217.50	0	4,518	0.00%
2024/09/16	11	219.95	10	218.15	218.00	1	4,500	0.02%
2024/09/13	23	223.52	23	223.07	220.00	0	4,711	0.00%
2024/09/12	14	215.29	19	219.61	223.50	-5	4,942	-0.10%
2024/09/11	8	203.19	12	203.88	203.50	-4	5,002	-0.08%
2024/09/10	19.2	209.12	18	205.14	204.00	1.2	5,038	0.02%
2024/09/09	12.1	216.54	9	216.28	215.00	3.1	5,120	0.06%
2024/09/06	9	222.83	7	219.86	219.00	2	5,357	0.04%
2024/09/05	16	220.13	14	223.43	224.00	2	5,498	0.04%
2024/09/04	12.2	216.20	11	218.82	216.50	1.2	5,505	0.02%
2024/09/03	37	239.72	32	235.36	230.00	5	5,447	0.09%
2024/09/02	55	244.68	40	242.05	237.00	15	5,444	0.28%
2024/08/30	41.2	249.54	58.2	248.58	247.00	-17	5,400	-0.31%
2024/08/29	47	238.90	36.2	239.74	240.00	10.8	5,266	0.21%
2024/08/28	58.3	242.36	54	243.23	235.00	4.3	5,213	0.08%
2024/08/27	42.2	237.39	28	238.85	239.00	14.2	5,062	0.28%
2024/08/26	33	236.80	32.3	233.34	231.50	0.8	5,036	0.01%
2024/08/23	33	226.21	35.6	229.05	240.50	-2.6	5,077	-0.05%
2024/08/22	12.3	225.38	6	223.42	219.00	6.3	5,084	0.12%
2024/08/21	18.2	226.68	18.1	228.52	231.50	0.1	5,089	0.00%
2024/08/20	25	232.14	23.3	233.03	231.50	1.7	5,076	0.03%
2024/08/19	25	228.10	29.2	227.28	230.00	-4.2	5,014	-0.08%
2024/08/16	12	217.71	10	219.30	218.00	2	5,017	0.04%
2024/08/15	8	214.13	12.2	214.38	213.50	-4.2	4,944	-0.08%
2024/08/14	30.1	208.42	31	209.66	207.50	-0.9	4,889	-0.02%
2024/08/13	18	192.22	20.1	193.81	202.50	-2.1	4,764	-0.04%
2024/08/12	7	182.50	10.2	184.64	184.50	-3.2	4,812	-0.07%
2024/08/09	33.1	182.69	29	181.10	180.00	4.1	5,002	0.08%
2024/08/08	16.1	184.05	10	185.65	181.50	6.1	5,104	0.12%
2024/08/07	5	182.20	7	183.35	185.50	-2	5,117	-0.04%
2024/08/06	10.3	176.80	8	176.88	172.00	2.3	5,122	0.05%
2024/08/05	1.3	191.00	1.1	191.00	191.00	0.2	5,109	0.00%
2024/08/02	12.5	215.72	9	216.67	212.00	3.5	5,146	0.07%
2024/08/01	6.1	227.99	13	228.54	226.00	-6.9	5,191	-0.13%
2024/07/31	17	228.47	7	233.21	224.00	10	5,399	0.19%
2024/07/30	5	228.70	12	229.17	230.00	-7	5,627	-0.12%
2024/07/29	10	227.82	7	226.36	218.50	3	5,645	0.05%
2024/07/26	10	225.30	4	228.88	226.00	6	5,764	0.10%
2024/07/23	3	233.67	2	233.75	230.00	1	5,840	0.02%
2024/07/22	6.1	229.93	2	232.75	228.50	4	5,934	0.07%
2024/07/19	3.2	242.50	4	246.25	241.00	-0.8	5,932	-0.01%
2024/07/18	9.1	250.34	3	248.33	250.50	6.1	5,880	0.10%
2024/07/17	13	258.31	33	257.74	258.50	-20	5,824	-0.34%
2024/07/16	11.6	251.49	16	250.59	249.00	-4.4	5,759	-0.08%
2024/07/15	12.1	262.70	11	264.10	257.50	1	5,703	0.02%
2024/07/12	18.5	262.20	17	265.20	259.50	1.5	5,637	0.03%
2024/07/11	50.2	271.16	38.1	270.40	269.00	12	5,563	0.22%
2024/07/10	34	262.33	58.1	263.02	258.00	-24.1	5,400	-0.45%
2024/07/09	25.1	250.10	25.4	246.31	248.00	-0.3	5,308	-0.01%
2024/07/08	28.1	263.45	31.3	265.72	254.00	-3.2	5,197	-0.06%
2024/07/05	52.8	257.16	74	259.39	254.50	-21.2	5,082	-0.42%
2024/07/04	8.2	270.95	1.1	274.88	275.00	7.1	4,958	0.14%
2024/07/03	25.2	260.56	1	262.50	265.00	24.2	4,960	0.49%
2024/07/02	5	256.21	0	268.50	255.00	5	4,968	0.10%
2024/07/01	2	270.25	2	271.00	267.00	0	4,966	0.00%
2024/06/28	0	287.00	0	0.00	276.00	0	4,990	0.00%
2024/06/27	0	0.00	7.1	274.95	276.00	-7.1	4,994	-0.14%
2024/06/26	2	266.25	6	264.84	262.00	-4	5,027	-0.08%
2024/06/25	4	256.53	3	248.00	261.00	1	5,045	0.02%
2024/06/24	23	253.78	2.4	253.47	256.00	20.7	5,045	0.41%
2024/06/21	4.1	259.52	3.1	260.23	258.50	1	5,067	0.02%
2024/06/20	42.3	254.82	79.1	264.16	270.00	-36.8	5,069	-0.73%
2024/06/19	79.4	246.78	92	247.11	245.50	-12.6	4,864	-0.26%
2024/06/18	8	244.19	22.1	247.40	249.50	-14.1	4,595	-0.31%
2024/06/17	1	225.00	23	226.78	227.00	-22	4,508	-0.49%
2024/06/14	42	208.67	28	210.04	206.50	14	4,554	0.31%
2024/06/13	78.1	205.81	59	208.19	212.00	19.1	4,430	0.43%
2024/06/12	17	189.86	35.2	191.45	193.00	-18.2	4,209	-0.43%
2024/06/11	4	180.87	8	180.69	176.00	-4	4,088	-0.10%
2024/06/07	7	182.50	8.2	183.36	186.00	-1.2	4,130	-0.03%
2024/06/06	7.3	182.00	6	182.09	182.00	1.2	4,146	0.03%
2024/06/05	8	183.19	5	183.10	181.00	3	4,154	0.07%
2024/06/04	40	190.38	24.4	185.25	182.50	15.6	4,210	0.37%
2024/06/03	4.4	189.66	10.3	192.20	191.00	-5.9	4,194	-0.14%
2024/05/31	7.2	183.40	13	184.27	186.50	-5.8	4,179	-0.14%
2024/05/30	13.5	189.62	12	186.83	184.50	1.5	4,187	0.04%
2024/05/29	30.2	193.55	55	194.64	193.50	-24.8	4,177	-0.59%
2024/05/28	56.1	196.07	18.6	192.99	196.50	37.5	4,128	0.91%
2024/05/27	8	187.81	10.1	188.95	186.00	-2	4,060	-0.05%
2024/05/24	6.2	182.45	8.3	182.80	182.00	-2.2	4,173	-0.05%
2024/05/23	8.1	181.38	82	183.20	180.50	-73.9	4,209	-1.76%
2024/05/22	94.6	187.75	20.1	188.65	188.00	74.5	4,283	1.74%
2024/05/21	5	181.00	3.2	180.94	180.50	1.8	4,425	0.04%
2024/05/20	5.1	184.75	5	183.60	182.00	0.1	4,547	0.00%
2024/05/17	8	184.50	7	181.51	188.00	1	4,641	0.02%
2024/05/16	41.3	189.64	33	189.82	183.00	8.3	4,625	0.18%
2024/05/15	77.4	190.68	85.5	190.83	192.00	-8.1	4,539	-0.18%
2024/05/14	19.6	186.76	29.5	188.78	182.00	-9.9	4,392	-0.22%
2024/05/13	21	178.88	21	178.31	177.00	0	4,291	0.00%
2024/05/10	17.1	172.98	18	174.17	171.00	-0.9	4,285	-0.02%
2024/05/09	8.3	182.14	7	180.71	177.50	1.3	4,344	0.03%
2024/05/08	8.1	181.45	7	182.79	182.00	1.1	4,415	0.02%
2024/05/07	16.9	179.74	12	183.00	182.00	4.9	4,497	0.11%
2024/05/06	51.4	188.41	53.1	183.66	183.00	-1.8	4,457	-0.04%
2024/05/03	20.1	185.25	29.5	190.11	194.00	-9.4	4,233	-0.22%
2024/05/02	8.1	177.92	7	178.29	176.50	1.1	4,001	0.03%
2024/04/30	50.1	183.95	31	182.65	182.00	19.1	4,001	0.48%
2024/04/29	4	172.50	10	176.06	179.50	-6	3,881	-0.16%
2024/04/26	35.1	172.28	34	169.24	164.00	1.1	3,796	0.03%
2024/04/25	3	162.50	6.2	164.40	166.50	-3.2	3,737	-0.09%
2024/04/24	8	152.44	0	0.00	151.50	8	3,783	0.21%
2024/04/23	3	148.17	1	152.50	147.00	2	3,907	0.05%
2024/04/22	3	147.00	1	146.50	144.00	2	4,055	0.05%
2024/04/19	4	152.00	5	152.70	149.50	-1	4,263	-0.02%
2024/04/18	8	157.31	2	159.75	156.00	6	4,547	0.13%
2024/04/17	11.1	157.26	4	157.13	155.00	7.1	4,729	0.15%
2024/04/16	4	153.75	33	152.20	156.00	-29	4,788	-0.61%
2024/04/15	5	157.40	4	160.50	156.50	1	4,796	0.02%
2024/04/12	2	167.75	2	167.25	164.50	0	4,839	0.00%
2024/04/11	7	168.93	2	167.50	166.00	5	4,849	0.10%
2024/04/10	21.1	171.35	23	169.98	168.00	-2	4,842	-0.04%
2024/04/09	1.2	169.66	1	171.50	168.00	0.2	4,824	0.00%
2024/04/08	4	170.75	5	170.80	170.00	-1	4,804	-0.02%
2024/04/03	6	174.50	4	174.50	174.50	2	4,789	0.04%
2024/04/02	8	177.75	31	174.74	174.00	-23	4,780	-0.48%
2024/04/01	15.3	178.36	2	179.25	179.00	13.3	4,754	0.28%
2024/03/29	4.2	181.46	8.5	177.53	176.50	-4.3	4,731	-0.09%
2024/03/28	6.1	189.88	6	188.25	185.00	0.1	4,685	0.00%
2024/03/27	11	191.64	5	193.50	190.50	6	4,665	0.13%
2024/03/26	13	194.77	7	196.09	193.00	6	4,666	0.13%
2024/03/25	7	201.37	15.5	204.08	199.00	-8.5	4,660	-0.18%
2024/03/22	8	199.50	10	200.35	200.00	-2	4,640	-0.04%
2024/03/21	12.1	197.00	15	197.43	198.00	-2.9	4,625	-0.06%
2024/03/20	14.1	195.35	6	194.25	193.00	8.1	4,622	0.18%
2024/03/19	31.1	205.57	27.2	206.90	202.00	3.9	4,611	0.08%
2024/03/18	16	192.34	15.5	194.71	200.00	0.5	4,539	0.01%
2024/03/15	10	189.00	5	189.90	185.50	5	4,549	0.11%
2024/03/14	35.2	193.15	9	191.50	188.50	26.2	4,533	0.58%
2024/03/13	24	206.30	31	210.08	201.00	-7	4,499	-0.16%
2024/03/12	12	205.38	6.3	205.22	206.50	5.7	4,414	0.13%
2024/03/11	11	200.91	16	201.72	205.00	-5	4,396	-0.11%
2024/03/08	21.1	200.74	20	197.55	189.50	1.1	4,359	0.03%
2024/03/07	14	207.79	11	207.50	202.00	3	4,337	0.07%
2024/03/06	21	208.98	14.1	210.18	207.00	6.9	4,378	0.16%
2024/03/05	23.2	204.69	17	205.35	206.50	6.1	4,383	0.14%
2024/03/04	10	206.50	11.1	205.54	203.00	-1.1	4,512	-0.02%
2024/03/01	35.1	216.05	19.4	209.25	208.00	15.7	4,505	0.35%
2024/02/29	23.3	216.81	22	217.79	219.50	1.3	4,502	0.03%
2024/02/27	49.1	230.34	50.7	231.06	217.00	-1.6	4,487	-0.03%
2024/02/26	32.1	222.34	17.5	220.76	220.00	14.5	4,374	0.33%
2024/02/23	19.7	221.76	19.1	221.36	220.50	0.6	4,444	0.01%
2024/02/22	65.6	227.43	70	227.87	224.00	-4.5	4,497	-0.10%
2024/02/21	48	214.29	59.2	214.88	216.50	-11.2	4,346	-0.26%
2024/02/20	7	191.72	20.5	194.31	197.00	-13.5	4,299	-0.31%
2024/02/19	7.4	180.41	17.1	180.56	180.50	-9.7	4,296	-0.22%
2024/02/16	17.3	188.15	12	185.00	182.50	5.3	4,364	0.12%
2024/02/15	6	185.75	7.1	185.55	190.50	-1.1	4,382	-0.03%
2024/02/05	7.1	185.70	12	186.13	187.00	-4.9	4,318	-0.11%
2024/02/02	6	187.83	6	188.58	186.50	0	4,281	0.00%
2024/02/01	14	186.29	22	186.43	184.50	-8	4,264	-0.19%
2024/01/31	47	188.16	29	188.48	187.50	18	4,185	0.43%
2024/01/30	12.1	185.47	7.5	186.20	187.00	4.6	4,075	0.11%
2024/01/29	17.6	181.81	23	181.43	182.00	-5.4	3,976	-0.14%
2024/01/26	7	174.57	5.1	174.51	173.00	2	3,950	0.05%
2024/01/25	8	176.19	10	177.90	174.00	-2	3,992	-0.05%
2024/01/24	16	181.88	13	184.42	180.00	3	3,991	0.07%
2024/01/23	12	185.17	14.1	184.32	183.50	-2.1	3,994	-0.05%
2024/01/22	26	181.06	11.6	181.22	183.00	14.4	3,980	0.36%
2024/01/19	25.5	185.12	22	184.32	183.00	3.5	3,996	0.09%
2024/01/18	21	187.07	23.3	189.30	187.50	-2.3	4,024	-0.06%
2024/01/17	63.2	187.49	62	187.60	190.00	1.2	4,041	0.03%
2024/01/16	38.1	184.39	32.2	184.72	181.00	5.9	3,969	0.15%
2024/01/15	65	193.97	77.1	192.15	197.50	-12.1	3,835	-0.32%
2024/01/12	97	185.40	92.7	185.50	188.50	4.3	3,675	0.12%
2024/01/11	71.1	170.11	138	170.75	175.00	-67	3,455	-1.94%	大賣/
2024/01/10	5.5	158.09	11	157.45	159.50	-5.5	3,333	-0.17%
2024/01/09	10	154.20	11	154.77	152.00	-1	3,380	-0.03%
2024/01/08	13	156.39	46.3	154.68	155.50	-33.2	3,398	-0.98%
2024/01/05	1.1	149.50	1	149.49	149.00	0	3,435	0.00%
2024/01/04	0.1	143.00	2	141.25	143.00	-1.9	3,579	-0.05%
2024/01/03	5.1	140.82	1	142.00	142.00	4.1	3,755	0.11%
2024/01/02	2	137.75	1	139.00	138.50	1	4,103	0.02%
2023/12/29	0	139.00	31.1	138.52	138.50	-31.1	4,574	-0.68%
2023/12/28	0	142.00	1	143.00	141.50	-1	5,040	-0.02%
2023/12/26	1	145.48	13.1	142.98	143.50	-12.1	5,271	-0.23%
2023/12/25	2	145.50	2	147.00	144.50	0	5,390	0.00%
2023/12/22	9.1	149.18	1	149.00	148.00	8.1	5,610	0.14%
2023/12/21	7	147.43	6	150.48	150.50	1	5,800	0.02%
2023/12/20	41.1	150.47	8	146.50	150.50	33.1	5,911	0.56%
2023/12/19	4	142.38	2	142.00	143.50	2	6,037	0.03%
2023/12/18	0.1	143.00	0	0.00	142.00	0.1	6,194	0.00%
2023/12/15	4	146.13	1	144.00	144.00	3	6,262	0.05%
2023/12/14	16	147.50	2	147.25	147.50	14	6,379	0.22%
2023/12/13	18.3	146.16	3	145.67	144.50	15.3	6,609	0.23%
2023/12/12	16	152.25	7	151.43	147.00	9	6,784	0.13%
2023/12/11	5.1	153.49	6	155.33	152.50	-0.9	6,946	-0.01%
2023/12/08	0.2	155.00	0	0.00	153.00	0.2	6,984	0.00%
2023/12/07	3	155.00	3	154.17	153.00	0	7,066	0.00%
2023/12/06	8	157.31	1	159.00	156.00	7	7,173	0.10%
2023/12/05	1	158.00	3.1	158.00	158.00	-2.1	7,179	-0.03%
2023/12/04	28.1	159.78	53	158.78	157.50	-24.9	7,166	-0.35%
2023/12/01	21.1	166.54	19	162.55	164.00	2.1	7,113	0.03%
2023/11/30	4	164.00	4.1	165.27	163.00	-0.1	7,023	0.00%
2023/11/29	31	165.98	71.1	166.81	165.00	-40.1	6,967	-0.58%
2023/11/28	3	159.33	4	160.63	159.50	-1	6,781	-0.01%
2023/11/27	9.1	160.66	12	160.00	156.00	-2.9	6,741	-0.04%
2023/11/24	10	162.10	9.1	161.94	162.50	1	6,668	0.01%
2023/11/22	26	160.48	12.7	160.72	160.50	13.4	6,548	0.20%
2023/11/21	22.1	155.02	26.2	156.28	160.50	-4.1	6,403	-0.06%
2023/11/20	10	147.50	15.1	146.59	146.00	-5.1	6,235	-0.08%
2023/11/17	9	145.83	14	146.64	148.50	-5	6,141	-0.08%
2023/11/16	12	142.00	19.4	140.09	144.50	-7.4	6,048	-0.12%
2023/11/15	33.5	138.28	30	137.12	135.00	3.5	5,923	0.06%
2023/11/14	22.1	130.84	12	131.54	130.50	10.1	5,823	0.17%
2023/11/10	1	118.00	1	121.00	118.00	0	5,700	0.00%
2023/11/09	16	119.13	1	119.50	119.50	15	5,680	0.26%
2023/11/08	4	120.38	2	119.75	121.50	2	5,637	0.04%
2023/11/07	3	123.67	1.1	123.93	122.00	2	5,611	0.03%
2023/11/06	11.1	126.00	0	0.00	125.50	11.1	5,594	0.20%
2023/11/03	3.1	126.10	12.1	124.92	123.50	-9	5,585	-0.16%
2023/11/02	17.1	127.97	18	126.22	126.50	-1	5,562	-0.02%
2023/11/01	7	123.79	7.2	123.76	122.50	-0.2	5,514	0.00%
2023/10/31	8	128.31	19	127.24	124.00	-11	5,484	-0.20%
2023/10/30	21	131.45	57.2	130.57	130.50	-36.2	5,435	-0.67%
2023/10/27	13	134.04	60	135.49	133.00	-47	5,397	-0.87%
2023/10/26	20	139.03	18	139.03	136.00	2	5,360	0.04%
2023/10/25	29	150.26	28.1	148.81	145.00	0.9	5,272	0.02%
2023/10/24	9	146.94	10	148.65	149.00	-1	5,181	-0.02%
2023/10/23	4	149.88	8	148.13	148.00	-4	5,131	-0.08%
2023/10/20	52	147.76	24	148.94	151.50	28	5,123	0.55%
2023/10/19	23	151.57	29	151.21	153.00	-6	5,105	-0.12%
2023/10/18	15	146.60	19	146.11	149.00	-4	5,046	-0.08%
2023/10/17	30	153.33	23	151.98	150.50	7	5,071	0.14%
2023/10/16	5	149.80	8	150.13	151.00	-3	4,957	-0.06%
2023/10/13	23	153.04	32	151.56	150.00	-9	4,912	-0.18%
2023/10/12	43.5	152.08	34	152.12	151.00	9.5	4,824	0.20%
2023/10/11	39	147.17	27.1	147.82	145.50	11.9	4,653	0.26%
2023/10/06	98.1	161.69	77.1	159.71	157.50	21.1	4,474	0.47%
2023/10/05	171.3	173.83	169	173.79	170.50	2.3	4,125	0.06%	大買/大賣/
2023/10/04	124.1	158.71	181	160.82	163.00	-56.9	3,664	-1.55%	大買/大賣/
2023/10/03	14	156.61	12.3	161.78	163.00	1.7	3,208	0.05%
2023/10/02	23	140.59	88	139.38	148.50	-65	3,116	-2.09%
2023/09/28	22.2	135.90	21	135.57	135.00	1.2	2,998	0.04%
2023/09/27	80	141.22	55.1	140.99	140.00	24.9	2,951	0.84%
2023/09/26	78	143.57	50.1	143.56	141.00	27.9	2,879	0.97%
2023/09/25	68	141.44	59.1	139.62	138.50	8.9	2,779	0.32%
2023/09/22	50.1	139.48	63.2	140.70	144.50	-13.1	2,860	-0.46%
2023/09/21	77.1	138.90	80.2	140.43	138.00	-3.1	2,775	-0.11%
2023/09/20	18	139.28	28	136.63	136.50	-10	2,625	-0.38%
2023/09/19	15.4	138.54	12	139.04	139.00	3.4	2,546	0.13%
2023/09/18	46.2	139.69	48.6	139.45	141.00	-2.4	2,414	-0.10%
2023/09/15	22.1	135.08	31	134.40	134.00	-8.9	2,159	-0.41%
2023/09/14	54	130.79	66.1	131.26	136.50	-12.1	1,952	-0.62%
2023/09/13	22	120.43	35	119.76	124.50	-13	1,733	-0.75%
2023/09/12	15.7	114.90	10.5	114.67	113.50	5.3	1,661	0.32%
2023/09/11	24.1	115.17	21	115.38	118.00	3.1	1,557	0.20%
2023/09/08	2	105.50	2	107.50	107.50	0	1,430	0.00%
2023/09/07	0.4	98.70	0	0.00	97.80	0.4	1,406	0.03%
2023/09/06	0	0.00	0.4	100.50	100.50	-0.4	1,402	-0.03%
2023/09/04	0	0.00	3	96.90	96.90	-3	1,391	-0.22%
2023/08/31	3	94.87	1	95.40	96.70	2	1,385	0.14%
2023/08/25	1	94.60	0	0.00	93.70	1	1,390	0.07%
2023/08/24	0	0.00	1	96.40	95.00	-1	1,391	-0.07%
2023/08/23	0.1	93.00	0	0.00	93.00	0.1	1,385	0.00%
2023/08/22	1	96.00	0	0.00	92.80	1	1,390	0.07%
2023/08/18	1	95.00	6	95.45	95.10	-5	1,410	-0.35%
2023/08/11	0.1	98.30	0	0.00	98.30	0.1	1,461	0.00%
2023/08/09	2	103.00	0	0.00	101.50	2	1,453	0.14%
2023/08/08	1.1	100.03	0	0.00	100.50	1.1	1,436	0.07%
2023/08/07	5.1	98.74	6	98.52	103.50	-0.9	1,428	-0.06%
2023/08/04	1	96.70	1.1	97.61	96.70	-0.1	1,411	-0.01%
2023/08/02	0	0.00	5	97.20	97.20	-5	1,404	-0.36%
2023/07/31	1	102.00	1	101.50	101.50	0	1,386	0.00%
2023/07/27	3	109.50	20	108.90	107.00	-17	1,360	-1.25%
2023/07/25	10.2	107.51	14	109.68	108.00	-3.9	1,330	-0.29%
2023/07/24	15.1	111.16	5.1	108.40	109.00	10	1,306	0.76%
2023/07/21	21.7	120.18	19.1	119.79	120.00	2.6	1,261	0.20%
2023/07/20	53	120.95	35.1	121.90	118.50	18	1,231	1.46%
2023/07/19	0.1	131.00	9	130.22	131.00	-9	1,123	-0.80%
2023/07/18	5	128.20	9	126.00	124.00	-4	1,102	-0.36%
2023/07/17	12	131.13	6.4	130.33	131.50	5.6	1,085	0.51%
2023/07/14	2.1	120.60	1	124.00	124.50	1.1	1,058	0.10%
2023/07/13	1	127.00	4	127.50	123.00	-3	1,056	-0.28%
2023/07/12	3.3	126.46	4	125.75	126.00	-0.8	1,046	-0.07%
2023/07/11	9.2	123.86	8.1	123.35	123.50	1.1	1,033	0.11%
2023/07/10	5	118.90	10	120.00	120.00	-5	1,019	-0.49%
2023/07/07	4.1	122.51	7	121.00	122.50	-2.9	1,001	-0.29%
2023/07/06	7	127.00	11	126.36	127.00	-4	983	-0.41%
2023/07/05	29	126.52	24	125.50	126.50	5	965	0.52%
2023/07/04	39.2	122.40	50	122.84	125.00	-10.8	887	-1.22%
2023/07/03	13	112.85	48	115.26	118.50	-35	726	-4.82%
2023/06/30	62	104.70	61	106.35	108.00	1	620	0.16%
2023/06/29	9	98.03	16.1	97.08	98.40	-7.1	405	-1.75%
2023/06/28	28	90.21	2	90.45	89.50	26	327	7.93%
2023/06/27	1	88.00	0	0.00	88.00	1	298	0.34%
2023/06/26	0	0.00	6	85.82	87.50	-6	297	-2.02%
2023/06/21	3	86.90	0	0.00	86.50	3	295	1.01%
2023/06/20	0	0.00	1	85.20	85.20	-1	296	-0.34%
2023/06/19	3	85.70	0	0.00	85.90	3	296	1.01%
2023/06/16	1	86.20	0	0.00	85.80	1	296	0.34%
2023/06/14	0	0.00	6	87.10	86.80	-6	294	-2.04%
2023/06/13	9	85.87	0	0.00	85.90	9	297	3.03%
2023/06/09	0	0.00	8	87.88	87.30	-8	309	-2.59%
2023/06/07	1	88.00	4	87.65	87.70	-3	312	-0.96%
2023/06/02	0	0.00	4	90.85	88.10	-4	324	-1.23%
2023/06/01	0	0.00	4	91.03	90.80	-4	320	-1.25%
2023/05/31	1	91.70	1	91.37	91.80	0	321	-0.01%
2023/05/30	4	89.60	0	0.00	89.00	4	311	1.28%
2023/05/29	1	88.50	0	0.00	88.60	1	308	0.32%
2023/05/26	0	0.00	1	88.20	88.10	-1	305	-0.33%
2023/05/25	1	90.30	3	91.13	90.30	-2	298	-0.67%
2023/05/24	5	91.34	17.1	91.49	91.00	-12.1	293	-4.13%
2023/05/23	1	89.40	3	90.00	89.60	-2	274	-0.73%
2023/05/19	0	0.00	1	86.99	87.70	-1	241	-0.42%
2023/05/17	0	0.00	1	83.20	83.40	-1	231	-0.43%
2023/05/11	0	0.00	1	79.60	79.60	-1	245	-0.41%
2023/05/10	2	79.85	0	0.00	79.80	2	246	0.81%
2023/05/09	0	80.50	0	0.00	80.00	0	249	0.01%
2023/05/05	1	82.40	0	0.00	82.00	1	258	0.39%
2023/05/03	0	0.00	1	82.40	82.30	-1	272	-0.37%
2023/05/02	1	81.70	0	0.00	81.80	1	276	0.36%
2023/04/26	0	80.30	0	0.00	80.80	0	294	0.01%
2023/04/25	2	81.05	0	0.00	80.30	2	294	0.68%
2023/04/24	0	82.50	0	0.00	82.10	0	295	0.01%
2023/04/21	3	83.47	1	82.30	82.30	2	296	0.67%
2023/04/19	2	85.00	0	0.00	85.00	2	299	0.67%
2023/04/18	1	85.90	1	86.80	86.20	0	299	0.00%
2023/04/17	0	0.00	1	86.00	85.40	-1	300	-0.33%
2023/04/14	1	84.10	0	0.00	84.40	1	301	0.33%
2023/04/13	2	83.95	0	0.00	83.20	2	305	0.65%
2023/04/10	4	83.98	4	85.30	84.80	0	320	0.00%
2023/03/31	0	81.80	0	0.00	81.90	0	333	0.00%
2023/03/27	0	0.00	1	82.70	82.30	-1	396	-0.25%
2023/03/23	0	0.00	4	81.10	81.60	-4	432	-0.93%
2023/03/21	2	80.70	0	0.00	81.00	2	476	0.42%
2023/03/17	0	80.50	1	80.30	80.30	-1	539	-0.18%
2023/03/16	1	80.00	0	80.00	79.50	1	538	0.18%
2023/03/15	10	82.74	1	81.10	80.70	9	535	1.68%
2023/03/13	1	85.90	0	0.00	85.80	1	525	0.19%
2023/03/10	1	87.00	0	0.00	86.50	1	526	0.19%
2023/03/09	3	89.27	0.1	88.45	88.40	2.9	524	0.56%
2023/03/08	1	88.20	0	0.00	89.50	1	520	0.19%
2023/03/07	1	88.00	1	88.60	88.60	0	515	0.00%
2023/03/06	1	87.30	0	0.00	87.40	1	511	0.20%
2023/03/03	1	85.60	1	86.30	86.20	0	510	0.00%
2023/03/02	1	85.40	0	0.00	85.20	1	507	0.20%
2023/02/24	0	0.00	1	86.50	86.30	-1	511	-0.20%
2023/02/22	1	86.60	0	0.00	86.10	1	521	0.19%
2023/02/21	2	88.30	3	88.20	87.60	-1	521	-0.19%
2023/02/20	1	88.80	2	88.55	88.60	-1	522	-0.19%
2023/02/16	6	89.02	6	88.18	88.40	0	522	0.00%
2023/02/15	1	87.40	1	88.00	87.90	0	524	0.00%
2023/02/14	4	85.53	18	85.34	85.90	-14	517	-2.70%
2023/02/13	0	0.00	1	84.90	85.40	-1	516	-0.19%
2023/02/10	1	88.30	11	86.29	85.50	-10	515	-1.94%
2023/02/09	19	87.65	10	86.98	87.00	9	509	1.77%
2023/02/08	2	86.85	11	86.55	86.30	-9	497	-1.81%
2023/02/07	20	87.24	10	86.88	86.80	10	494	2.02%
2023/02/06	1	86.40	1	86.30	86.50	0	491	0.00%
2023/02/03	4	86.25	2	86.40	86.00	2	488	0.41%
2023/02/02	3	87.27	4.1	87.71	87.80	-1.1	480	-0.22%
2023/02/01	1	85.00	0	84.90	84.80	1	471	0.20%
2023/01/31	3	84.57	1	84.20	84.20	2	469	0.43%
2023/01/30	6	85.15	8.1	81.42	85.40	-2.1	464	-0.44%
2023/01/17	0.1	80.20	1	80.50	80.30	-1	450	-0.21%
2023/01/13	8	79.55	1.1	79.49	79.30	6.9	452	1.53%
2023/01/12	12.1	80.58	12.3	80.21	79.70	-0.2	450	-0.04%
2023/01/11	1.3	81.34	4	81.33	81.40	-2.8	447	-0.62%
2023/01/10	16	81.18	0	0.00	80.10	16	446	3.59%
2023/01/09	4.1	81.35	3.7	81.75	81.20	0.4	443	0.09%
2023/01/05	3.2	80.51	2	80.30	80.00	1.2	445	0.27%
2023/01/04	1	81.00	0	0.00	80.50	1	440	0.23%
2023/01/03	5.5	81.98	7	81.86	81.60	-1.5	439	-0.34%
2022/12/30	4.1	83.01	34	81.91	81.50	-29.9	433	-6.90%
2022/12/29	3	83.57	2	84.60	84.30	1	427	0.23%
2022/12/23	0.1	90.82	5	90.50	89.60	-4.9	407	-1.21%
2022/12/22	2	92.15	4.1	96.32	92.10	-2.1	395	-0.52%
2022/12/21	6	94.35	3	94.47	94.30	3	375	0.80%
2022/12/20	3	93.47	24.1	93.23	91.50	-21.1	361	-5.84%
2022/12/19	2	93.05	3	92.77	92.50	-1	352	-0.28%
2022/12/16	15	93.09	8	94.64	92.10	7	349	2.00%
2022/12/15	6	93.58	34	93.59	94.00	-28	334	-8.38%
2022/12/14	3	92.13	11.1	92.26	92.00	-8.1	316	-2.54%
2022/12/13	10	90.55	13.1	90.52	90.40	-3.1	296	-1.03%
2022/12/12	4	89.78	19	89.88	89.40	-15	272	-5.51%
2022/12/09	21	86.32	12	86.14	86.50	9	235	3.82%
2022/12/07	0	0.00	8	81.65	80.00	-8	219	-3.65%
2022/12/06	9	82.57	17.1	82.07	81.80	-8.1	222	-3.63%
2022/12/05	23	84.02	20.1	83.24	82.50	3	235	1.25%
2022/12/02	7	81.83	0.1	82.30	81.60	7	234	2.96%
2022/12/01	0.1	80.00	0	0.00	79.90	0.1	234	0.02%
2022/11/28	2	78.80	1	78.70	78.30	1	241	0.41%
2022/11/24	1.1	78.99	0	0.00	79.30	1.1	249	0.44%
2022/11/22	5	75.60	0	0.00	76.00	5	247	2.02%
2022/11/21	1	78.00	2	78.00	76.40	-1	252	-0.40%
2022/11/18	0	79.40	0	0.00	80.00	0	245	0.00%
2022/11/14	0	81.20	0	0.00	81.30	0	246	0.00%
2022/11/09	1	84.40	1	84.80	84.70	0	235	0.00%
2022/11/08	3	85.47	1	84.80	83.90	2	239	0.84%
2022/10/31	0	79.10	0	0.00	79.30	0	281	0.00%
2022/10/26	0	0.00	1	83.80	84.00	-1	271	-0.37%
2022/10/13	0.1	78.00	0	0.00	78.30	0.1	263	0.02%
2022/10/12	1	82.70	1	83.60	84.80	0	255	0.00%
2022/10/11	1	84.90	2	85.05	85.00	-1	253	-0.39%
2022/10/06	1	88.50	1	89.00	89.10	0	249	0.00%
2022/10/05	1	87.00	2.1	86.89	87.50	-1.1	246	-0.43%
2022/10/03	1	83.80	1	85.60	84.60	0	243	0.00%
2022/09/30	0	0.00	0.1	84.50	84.70	-0.1	242	-0.04%
2022/09/29	0	0.00	1	84.30	83.70	-1	240	-0.42%
2022/09/28	6.1	83.60	4	83.18	82.60	2.1	240	0.85%
2022/09/27	2	84.90	2	85.65	85.40	0	235	0.00%
2022/09/26	3	84.77	2	85.25	85.00	1	234	0.43%
2022/09/23	4	87.95	3	86.50	86.50	1	230	0.43%
2022/09/22	0	0.00	0.1	88.00	90.30	-0.1	224	-0.04%
2022/09/16	1	90.10	0	0.00	89.00	1	218	0.46%
2022/09/15	4	91.58	1	91.30	90.90	3	216	1.38%
2022/09/13	0	0.00	6.1	92.50	91.50	-6.1	208	-2.92%
2022/09/12	0	0.00	2.1	93.22	91.50	-2.1	204	-1.00%
2022/09/08	0	0.00	0.1	87.56	87.80	-0.1	189	-0.07%
2022/09/06	0	0.00	1	84.53	85.50	-1	183	-0.56%
2022/09/01	0.1	84.30	0	0.00	84.20	0.1	179	0.03%
2022/08/30	11.1	82.58	0	0.00	81.80	11.1	172	6.39%
2022/08/29	0	82.46	0	0.00	82.10	0	169	0.02%
2022/08/26	0	0.00	1	83.10	83.10	-1	165	-0.60%
2022/08/25	0.1	83.00	1	82.00	82.20	-1	159	-0.60%
2022/08/24	1	82.00	0	0.00	81.90	1	156	0.64%
2022/08/23	0	81.00	0	0.00	80.60	0	152	0.02%
2022/08/16	1	78.20	0	0.00	78.20	1	146	0.68%
2022/08/15	1	78.30	1	78.00	78.20	0	148	0.00%
2022/08/12	3	80.07	1	79.20	79.60	2	145	1.38%
2022/08/11	2	79.20	0	0.00	79.30	2	142	1.40%
2022/08/10	0	0.00	1.3	80.42	80.30	-1.3	137	-0.94%
2022/08/09	15	80.71	1	80.20	79.00	14	133	10.50%
2022/08/08	4	77.13	1	74.10	78.80	3	117	2.55%
2022/08/05	1	69.60	1	71.30	71.70	0	105	0.00%
2022/08/01	5	70.00	0	0.00	70.10	5	119	4.18%
2022/07/28	2	67.60	0	0.00	67.50	2	119	1.67%
2022/07/26	0.1	70.50	0	0.00	69.90	0.1	120	0.08%
2022/07/22	1	73.40	0	0.00	73.30	1	120	0.83%
2022/07/11	10	70.04	0	0.00	69.90	10	140	7.14%
2022/07/07	0	0.00	1	67.40	68.80	-1	149	-0.67%
2022/07/06	1	67.40	0	0.00	66.90	1	150	0.67%
2022/07/01	1	71.00	0	0.00	68.50	1	149	0.67%
2022/06/30	2	74.00	0	0.00	73.60	2	148	1.34%
2022/06/28	0	78.50	0	0.00	78.20	0	147	0.02%
2022/06/20	1	75.80	0	0.00	75.10	1	147	0.68%
2022/06/17	2.1	77.60	3	77.43	78.00	-0.9	146	-0.63%
2022/06/16	3	79.30	0	0.00	78.70	3	145	2.06%
2022/06/14	0	80.40	1.3	80.32	81.20	-1.2	146	-0.83%
2022/06/13	0	0.00	1	80.60	80.20	-1	148	-0.67%
2022/06/10	0	80.20	0	0.00	82.00	0	147	0.01%
2022/06/08	0	77.80	0	0.00	77.70	0	144	0.01%
2022/06/02	9	76.23	0	0.00	76.70	9	154	5.83%
2022/06/01	0	75.90	0	0.00	76.50	0	159	0.01%
2022/05/31	0.1	75.30	0	0.00	75.50	0.1	160	0.06%
2022/05/30	0	75.00	0	0.00	75.00	0	159	0.01%
2022/05/25	0	76.40	0	0.00	76.00	0	161	0.01%
2022/05/23	0	74.97	0	0.00	77.00	0	164	0.02%
2022/05/12	0	69.50	0	0.00	67.40	0	167	0.02%
2022/05/10	0	0.00	2	71.15	71.70	-2	157	-1.27%
2022/05/04	3	72.70	0	0.00	73.50	3	157	1.91%
2022/04/28	0	0.00	2	74.10	74.00	-2	158	-1.26%
2022/04/27	0.1	74.10	0	0.00	73.60	0.1	158	0.03%
2022/04/25	0.2	79.90	0	0.00	79.40	0.2	153	0.10%
2022/04/18	1	84.50	0	0.00	83.70	1	156	0.64%
2022/04/15	4	87.35	0	0.00	86.60	4	153	2.61%
2022/04/14	4	85.30	0	0.00	87.00	4	150	2.65%
2022/04/11	1	80.20	0	0.00	80.20	1	157	0.64%
2022/04/06	1	82.30	0	0.00	82.30	1	159	0.63%
2022/03/31	5	85.18	0	0.00	84.80	5	162	3.07%
2022/03/30	3.1	85.45	0	0.00	86.00	3.1	164	1.85%
2022/03/25	0	83.90	0	0.00	83.30	0	165	0.02%
2022/03/24	0.1	85.00	0	0.00	84.60	0.1	169	0.03%
2022/03/18	5	86.00	0	0.00	86.10	5	206	2.42%
2022/03/16	0	84.30	0	0.00	84.30	0	214	0.02%
2022/03/15	0	0.00	1	82.20	82.80	-1	212	-0.47%
2022/03/14	1	83.39	0	0.00	83.40	1	215	0.48%
2022/03/09	1	78.20	0	0.00	78.00	1	255	0.39%
2022/03/08	10.1	79.39	0	0.00	77.00	10.1	259	3.88%
2022/03/07	5.1	79.77	0	0.00	79.40	5.1	262	1.92%
2022/03/04	3	82.20	1	82.90	82.90	2	272	0.73%
2022/03/01	1	82.80	0	0.00	82.80	1	301	0.33%
2022/02/24	0.1	82.80	0	0.00	81.50	0.1	354	0.01%
2022/02/18	0	0.00	1	86.30	85.90	-1	431	-0.23%
2022/02/17	1	87.20	0	0.00	86.60	1	432	0.23%
2022/02/15	3	86.63	0	0.00	85.70	3	444	0.67%
2022/02/14	2	86.60	0	0.00	86.50	2	443	0.45%
2022/02/09	0	0.00	1	90.00	89.80	-1	461	-0.22%
2022/02/08	3	89.00	1	89.00	89.60	2	461	0.43%
2022/01/26	1	88.00	0	88.10	87.60	1	466	0.21%
2022/01/25	0.1	89.00	0.1	89.00	88.10	-0.1	470	-0.01%
2022/01/17	0	90.40	0	0.00	90.50	0	487	0.01%
2022/01/14	0	0.00	4	88.60	90.40	-4	488	-0.82%
2022/01/12	1	90.50	2	90.25	90.20	-1	483	-0.21%
2022/01/07	1	91.40	0	0.00	91.80	1	484	0.21%
2022/01/05	0	0.00	0.4	94.22	94.00	-0.4	481	-0.07%
2022/01/04	0	0.00	0	93.00	92.50	0	472	0.00%
2021/12/30	1	92.81	0	0.00	93.00	1	491	0.21%
2021/12/29	1	92.40	0	0.00	93.40	1	497	0.20%
2021/12/28	0	0.00	6.2	92.97	92.90	-6.2	498	-1.24%
2021/12/27	1.3	92.44	0	0.00	92.30	1.3	501	0.25%
2021/12/23	10.1	92.10	0	0.00	92.00	10.1	514	1.96%
2021/12/22	0.2	92.00	0	0.00	92.10	0.2	517	0.03%
2021/12/21	0.2	91.80	0	0.00	91.70	0.2	518	0.03%
2021/12/20	1	92.20	0	0.00	91.70	1	516	0.19%
2021/12/17	1	92.40	0	0.00	91.60	1	513	0.19%
2021/12/16	2.1	92.77	1	92.90	93.20	1.1	503	0.21%
2021/12/15	3	94.33	1	94.30	93.70	2	496	0.40%
2021/12/14	3	94.87	0	0.00	95.80	3	489	0.61%
2021/12/13	0	0.00	6	96.47	97.00	-6	479	-1.25%
2021/12/10	3	95.37	0	0.00	95.10	3	476	0.63%
2021/12/08	3	98.92	2	97.00	96.40	1	471	0.22%
2021/12/07	2	96.95	2	97.70	98.40	0	471	0.00%
2021/12/06	3	95.30	0	0.00	94.30	3	433	0.69%
2021/12/02	2.1	96.94	0	0.00	96.70	2.1	438	0.47%
2021/12/01	11	98.03	2	97.95	99.20	9	436	2.06%
2021/11/30	3	94.93	0	0.00	95.60	3	433	0.69%
2021/11/26	5	95.68	3	95.83	95.70	2	425	0.47%
2021/11/25	1	98.30	1	98.80	99.50	0	416	0.00%
2021/11/24	1	102.50	1	101.00	102.50	0	404	0.00%
2021/11/23	12	102.75	2	101.75	101.50	10	395	2.53%
2021/11/22	2	103.00	20.5	102.48	105.50	-18.5	356	-5.21%
2021/11/19	0	0.00	2	96.45	96.10	-2	306	-0.65%
2021/11/18	6	95.35	1	95.70	95.40	5	299	1.67%
2021/11/15	0	0.00	1	93.00	92.20	-1	293	-0.34%
2021/11/12	3	93.17	5	95.44	93.00	-2	293	-0.68%
2021/11/10	1	93.60	0	0.00	93.60	1	303	0.34%
2021/11/09	5	94.62	0	0.00	93.80	5	308	1.62%
2021/11/08	1	96.80	2	96.25	96.00	-1	307	-0.32%
2021/11/03	1	89.50	3	89.97	89.70	-2	320	-0.62%
2021/11/02	1	89.50	0	0.00	89.50	1	327	0.31%
2021/11/01	0	0.00	3	90.97	91.40	-3	324	-0.93%
2021/10/29	7	93.04	1	91.53	90.20	6	326	1.84%
2021/10/28	1	94.70	3	94.30	94.70	-2	315	-0.63%
2021/10/18	1.1	90.28	2	91.85	89.90	-1	391	-0.24%
2021/10/15	0	0.00	1	89.90	90.80	-1	400	-0.25%
2021/10/14	3	88.40	3	89.30	88.60	0	414	0.00%
2021/10/13	2	89.10	0	0.00	89.00	2	425	0.47%
2021/10/12	0	0.00	3	92.50	91.00	-3	438	-0.68%
2021/10/08	3	93.13	3	94.77	93.80	0	448	0.00%
2021/10/07	2	91.80	2	90.50	91.80	0	467	0.00%
2021/10/06	2	86.42	2	89.60	86.40	0	475	0.01%
2021/10/05	3	85.50	3	83.87	85.50	0	486	0.00%
2021/10/01	3.1	83.56	1	85.50	82.10	2.1	496	0.41%
2021/09/30	1.1	87.88	0	0.00	87.50	1.1	492	0.22%
2021/09/29	9	88.50	0	0.00	88.30	9	502	1.79%
2021/09/27	0	0.00	1	91.20	90.90	-1	530	-0.19%
2021/09/24	1	90.70	0	0.00	90.50	1	540	0.19%
2021/09/23	1.1	90.22	0	0.00	89.80	1.1	562	0.19%
2021/09/22	0.1	89.80	0	0.00	89.40	0.1	585	0.01%
2021/09/17	2	90.60	0	0.00	90.60	2	588	0.34%
2021/09/15	1	90.00	1	90.50	90.30	0	605	0.00%
2021/09/14	1	90.50	0	0.00	90.50	1	611	0.16%
2021/09/13	2	91.80	0	0.00	91.90	2	622	0.32%
2021/09/10	1	93.30	5	92.24	92.90	-4	631	-0.63%
2021/09/09	1	90.50	1	91.10	90.50	0	653	0.00%
2021/09/08	5	90.52	0.3	91.41	90.10	4.7	657	0.71%
2021/09/07	2	90.45	0.1	93.03	92.00	1.9	673	0.28%
2021/09/06	2.1	93.06	4	94.20	92.30	-1.9	687	-0.28%
2021/09/03	2	95.50	0	0.00	95.40	2	689	0.29%
2021/09/02	0	0.00	0	101.00	96.00	0	693	0.00%
2021/09/01	0	0.00	1	97.63	98.00	-1	700	-0.15%
2021/08/30	1	95.10	0	0.00	95.00	1	705	0.14%
2021/08/27	0	0.00	0	97.00	95.60	0	709	0.00%
2021/08/26	1	95.05	0	0.00	95.20	1	711	0.15%
2021/08/25	0	0.00	0	95.96	95.90	0	719	0.00%
2021/08/23	1	92.90	0	0.00	93.20	1	742	0.13%
2021/08/20	1	92.00	0	0.00	90.70	1	748	0.13%
2021/08/19	0	92.50	1	91.90	92.00	-1	755	-0.13%
2021/08/18	2	92.90	1	91.50	94.00	1	758	0.13%
2021/08/17	1.1	90.86	0	0.00	90.90	1.1	766	0.14%
2021/08/16	1	92.00	0	0.00	93.30	1	764	0.13%
2021/08/13	5.1	95.38	0	0.00	94.20	5.1	768	0.66%
2021/08/12	1	96.80	0	0.00	97.00	1	771	0.13%
2021/08/11	0.1	95.50	0	0.00	95.60	0.1	782	0.01%
2021/08/10	0.1	99.10	0	0.00	98.70	0.1	786	0.01%
2021/08/09	0.1	99.20	0	0.00	98.80	0.1	824	0.01%
2021/08/06	2.1	105.46	0	0.00	103.00	2.1	820	0.26%
2021/08/04	0.1	106.00	0	0.00	105.00	0.1	841	0.01%
2021/07/30	1	105.50	2	106.50	106.50	-1	866	-0.12%
2021/07/29	1	106.00	0	0.00	105.50	1	862	0.12%
2021/07/28	0	103.00	2	102.75	106.00	-2	864	-0.23%
2021/07/27	1	105.00	0	0.00	105.00	1	870	0.11%
2021/07/26	2	107.25	1	108.00	106.50	1	874	0.11%
2021/07/23	1	106.50	0.2	107.00	106.50	0.8	875	0.10%
2021/07/22	4.1	107.50	19	107.71	106.50	-14.9	868	-1.72%
2021/07/21	18	114.00	0	0.00	114.00	18	852	2.11%
2021/07/20	0.2	115.50	0	0.00	114.00	0.2	851	0.02%
2021/07/19	2	118.50	1	118.00	118.50	1	843	0.12%
2021/07/16	1	121.50	0	0.00	121.00	1	840	0.12%
2021/07/15	1.1	119.50	0	0.00	119.00	1.1	832	0.13%
2021/07/14	0	0.00	1	121.00	118.50	-1	823	-0.12%
2021/07/13	1	117.00	2	116.00	116.50	-1	798	-0.13%
2021/07/12	0	113.00	1	113.50	113.50	-1	785	-0.12%
2021/07/09	0	117.00	3	118.17	116.00	-3	774	-0.38%
2021/07/08	9	118.72	7	118.50	118.50	2	783	0.26%
2021/07/07	0	0.00	1	119.50	118.50	-1	787	-0.13%
2021/07/06	0	0.00	2	121.00	120.00	-2	812	-0.25%
2021/07/05	1	122.00	1	120.00	123.00	0	820	0.00%
2021/07/02	0	0.00	1	118.50	118.50	-1	843	-0.12%
2021/07/01	1	116.50	4	116.88	115.00	-3	849	-0.35%
2021/06/30	11.1	119.35	5	120.20	117.00	6.1	856	0.71%
2021/06/29	3.1	118.87	5	119.20	119.00	-1.9	853	-0.22%
2021/06/28	1	116.01	1	118.00	116.00	0	845	0.00%
2021/06/25	3	118.17	0	0.00	117.50	3	851	0.35%
2021/06/24	1	116.50	0	0.00	117.00	1	857	0.12%
2021/06/23	1	114.50	2	115.75	116.00	-1	862	-0.12%
2021/06/22	0	114.00	12	113.67	113.50	-12	867	-1.38%
2021/06/21	14	116.43	10.3	116.84	115.50	3.7	862	0.43%
2021/06/18	11	119.54	16.1	119.77	119.00	-5.1	868	-0.59%
2021/06/17	20	115.38	3	114.00	116.50	17	865	1.96%
2021/06/16	8.1	115.12	13	118.65	114.50	-4.9	872	-0.56%
2021/06/15	9.1	118.00	8	118.63	117.50	1.1	880	0.12%
2021/06/11	4	114.75	3	114.83	115.00	1	888	0.11%
2021/06/10	6	114.33	0	0.00	114.00	6	892	0.68%
2021/06/09	0.1	114.00	0	0.00	113.00	0.1	891	0.01%
2021/06/08	0	0.00	1	114.50	114.00	-1	893	-0.11%
2021/06/07	1	112.00	2	112.50	112.50	-1	904	-0.11%
2021/06/04	0	111.50	0	0.00	111.00	0	917	0.00%
2021/06/03	1	113.50	1	113.50	113.00	0	921	0.00%
2021/06/02	1	112.50	2	114.75	112.50	-1	927	-0.11%
2021/06/01	15	116.13	12	114.50	114.50	3	928	0.33%
2021/05/31	1	109.99	0	0.00	110.00	1	916	0.11%
2021/05/28	2	108.76	0	0.00	110.50	2	919	0.22%
2021/05/27	0	0.00	19	108.00	108.00	-19	923	-2.06%
2021/05/26	1	110.00	1	109.50	110.00	0	934	0.00%
2021/05/25	1.3	108.46	1	110.00	108.50	0.3	947	0.03%
2021/05/24	3	104.03	3	105.00	107.00	0	958	0.00%
2021/05/21	14	105.36	2	106.50	105.50	12	962	1.25%
2021/05/19	1	105.39	2	105.75	104.00	-1	987	-0.10%
2021/05/18	2	102.00	6	102.67	104.00	-4	1,002	-0.40%
2021/05/17	6.1	98.96	6	97.87	96.70	0.1	1,027	0.01%
2021/05/14	0	0.00	3	104.50	104.50	-3	1,019	-0.29%
2021/05/13	11	90.81	0	0.00	95.00	11	1,030	1.07%
2021/05/12	3	91.20	3	95.60	93.40	0	1,034	0.00%
2021/05/11	2	99.45	4	100.00	96.80	-2	1,041	-0.19%
2021/05/10	2	104.50	0	0.00	103.50	2	1,066	0.19%
2021/05/07	1	106.50	13	105.65	107.50	-12	1,084	-1.11%
2021/05/06	2	99.85	0	0.00	99.10	2	1,087	0.18%
2021/05/05	20	100.88	1	101.00	99.20	19	1,109	1.71%
2021/05/04	6.1	99.75	13.4	97.83	99.70	-7.2	1,148	-0.63%
2021/05/03	4	105.25	1	104.00	103.50	3	1,173	0.26%
2021/04/29	20	110.93	10	111.50	111.00	10	1,207	0.83%
2021/04/27	1	114.50	0	0.00	114.00	1	1,305	0.08%
2021/04/26	3	110.67	1	112.00	110.00	2	1,334	0.15%
2021/04/23	6.1	111.02	9	112.00	111.50	-2.9	1,375	-0.21%
2021/04/22	6	112.75	1	111.50	111.50	5	1,451	0.34%
2021/04/21	3.1	114.66	0	0.00	113.00	3.1	1,544	0.20%
2021/04/20	1	116.00	1	116.00	115.50	0	1,607	0.00%
2021/04/19	0	0.00	1	115.50	116.00	-1	1,722	-0.06%
2021/04/16	2	116.25	0	0.00	116.00	2	1,839	0.11%
2021/04/15	0	112.00	0	0.00	115.50	0	2,116	0.00%
2021/04/14	1	114.00	0	0.00	112.00	1	2,288	0.04%
2021/04/13	8	118.19	1	115.50	116.00	7	2,381	0.29%
2021/04/12	28	119.84	3	119.50	118.50	25	2,438	1.03%
2021/04/09	3.2	127.25	0	0.00	125.00	3.2	2,536	0.13%
2021/04/08	27.3	129.23	0	0.00	129.00	27.3	2,583	1.06%
2021/04/07	1	125.50	6	125.17	126.00	-5	2,592	-0.19%
2021/04/01	15	122.47	1	123.00	121.50	14	2,692	0.52%
2021/03/31	3	127.33	11	126.09	125.50	-8	2,764	-0.29%
2021/03/30	1	126.00	0	0.00	126.00	1	2,848	0.04%
2021/03/29	4	125.75	2	124.50	124.50	2	2,894	0.07%
2021/03/26	1	124.98	1	124.00	125.00	0	2,907	0.00%
2021/03/25	8	124.69	2	123.50	123.00	6	2,912	0.21%
2021/03/24	1	124.50	0	0.00	124.00	1	2,918	0.03%
2021/03/22	4	125.00	4	127.63	127.00	0	2,936	0.00%
2021/03/19	3	123.17	1	123.50	123.00	2	2,943	0.07%
2021/03/18	1	124.00	2	125.50	125.00	-1	2,949	-0.03%
2021/03/17	50.1	125.73	53	126.22	123.00	-2.9	2,962	-0.10%
2021/03/16	4	121.51	16	121.66	121.50	-12	2,980	-0.40%
2021/03/15	7	120.50	0	0.00	121.00	7	3,095	0.23%
2021/03/12	17	120.59	2	120.50	121.50	15	3,155	0.48%
2021/03/11	1	119.50	20	120.93	121.50	-19	3,248	-0.58%
2021/03/10	7	118.21	5	117.20	117.00	2	3,264	0.06%
2021/03/09	0	0.00	1	117.50	117.50	-1	3,294	-0.03%
2021/03/08	3	117.66	1	117.00	117.00	2	3,313	0.06%
2021/03/05	2	117.25	0	0.00	118.00	2	3,326	0.06%
2021/03/04	6.1	120.83	2	120.00	120.00	4.1	3,335	0.12%
2021/03/03	7	121.43	6	120.42	121.50	1	3,347	0.03%
2021/03/02	7	123.00	4	119.50	119.50	3	3,434	0.09%
2021/02/26	13	123.54	1	123.00	123.00	12	3,452	0.35%
2021/02/25	7	127.71	3	127.67	127.00	4	3,475	0.12%
2021/02/24	0	0.00	11	131.91	129.00	-11	3,509	-0.31%
2021/02/23	10	130.55	6	131.17	130.50	4	3,565	0.11%
2021/02/22	10	131.00	9	131.78	131.50	1	3,599	0.03%
2021/02/19	5	128.20	42	129.26	130.50	-37	3,653	-1.01%
2021/02/18	20	127.68	2	126.00	129.00	18	3,761	0.48%
2021/02/17	5	120.30	5	121.20	122.00	0	3,760	0.00%
2021/02/05	5	124.60	3	124.33	124.50	2	3,749	0.05%
2021/02/04	2.1	122.52	3	121.83	123.00	-1	3,833	-0.02%
2021/02/03	4	126.25	1	126.50	126.00	3	3,862	0.08%
2021/02/02	29	127.59	10	127.85	128.50	19	3,851	0.49%
2021/02/01	4	122.75	2	124.25	124.00	2	3,828	0.05%
2021/01/29	1	127.50	2	128.50	125.00	-1	3,795	-0.03%
2021/01/28	2	130.50	5	129.50	129.50	-3	3,774	-0.08%
2021/01/27	2	131.75	2	131.00	133.00	0	3,759	0.00%
2021/01/26	9.1	131.50	11.1	134.15	131.00	-2	3,738	-0.05%
2021/01/25	7	136.37	6	137.25	135.50	1	3,698	0.03%
2021/01/22	8	140.56	9	139.39	141.00	-1	3,659	-0.03%
2021/01/21	7	136.57	6	136.58	135.50	1	3,617	0.03%
2021/01/20	9	139.17	17	134.35	133.00	-8	3,587	-0.22%
2021/01/19	3	139.33	2.2	139.59	140.00	0.8	3,522	0.02%
2021/01/18	3.1	139.92	5	139.50	141.00	-1.9	3,479	-0.05%
2021/01/15	18.4	144.37	16	144.94	142.00	2.4	3,431	0.07%
2021/01/14	40.3	145.78	26	144.75	144.50	14.3	3,351	0.43%
2021/01/13	5	140.50	8	141.69	140.00	-3	3,250	-0.09%
2021/01/12	21	143.30	17	144.21	139.00	4	3,183	0.13%
2021/01/11	16	147.28	25	146.50	148.00	-9	3,068	-0.29%
2021/01/08	70	148.29	62	149.38	149.50	8	2,950	0.27%
2021/01/07	35	139.94	27	140.22	145.00	8	2,671	0.30%
2021/01/06	14	136.46	21	136.05	132.00	-7	2,498	-0.28%
2021/01/05	21	136.83	20	137.35	136.00	1	2,390	0.04%
2021/01/04	57	134.56	53	135.25	136.00	4	2,326	0.17%
2020/12/31	30	131.42	30.2	131.21	130.00	-0.2	2,203	-0.01%
2020/12/30	4	129.38	7	130.21	130.50	-3	2,137	-0.14%
2020/12/29	8	129.31	9	130.06	126.50	-1	2,084	-0.05%
2020/12/28	6	128.75	12	129.29	127.50	-6	2,022	-0.30%
2020/12/25	16	127.50	21	126.83	128.50	-5	1,959	-0.26%
2020/12/24	60.2	125.16	94	125.43	126.00	-33.8	1,870	-1.81%
2020/12/23	19	120.95	30	120.75	120.50	-11	1,776	-0.62%
2020/12/22	9	116.44	11	118.09	115.00	-2	1,733	-0.12%
2020/12/21	2	115.50	2	115.75	116.00	0	1,714	0.00%
2020/12/18	15	119.90	10	120.50	118.50	5	1,696	0.29%
2020/12/17	13	118.92	3	119.17	120.50	10	1,682	0.59%
2020/12/16	3	120.17	2	120.00	119.50	1	1,668	0.06%
2020/12/15	2	119.00	11	119.27	117.50	-9	1,660	-0.54%
2020/12/14	10	121.50	1	120.50	120.50	9	1,641	0.55%
2020/12/11	3	120.17	1	121.00	121.50	2	1,637	0.12%
2020/12/10	26	124.37	25	125.34	124.00	1	1,600	0.06%
2020/12/09	40	127.03	43	127.39	128.00	-3	1,559	-0.19%
2020/12/08	35	124.51	34	125.06	123.50	1	1,443	0.07%
2020/12/07	133	125.51	145	126.32	127.50	-12	1,383	-0.87%	大買/大賣/
2020/12/04	28	120.89	11	122.00	119.50	17	1,284	1.33%
2020/12/03	18	121.86	36	123.79	121.50	-18	1,257	-1.43%
2020/12/02	8	120.75	3	122.50	120.50	5	1,217	0.41%
2020/12/01	9	121.56	8	120.00	120.00	1	1,198	0.08%
2020/11/30	0	0.00	2	119.50	122.00	-2	1,198	-0.17%
2020/11/27	6	121.08	1	122.00	121.00	5	1,182	0.42%
2020/11/26	98	124.01	98	123.18	124.00	0	1,163	0.00%
2020/11/25	2	119.75	7	119.14	121.00	-5	1,069	-0.47%
2020/11/24	1	118.50	1	121.50	118.50	0	1,042	0.00%
2020/11/23	47	122.21	44	119.92	121.00	3	1,008	0.30%
2020/11/20	26	121.90	27	119.78	118.50	-1	965	-0.10%
2020/11/19	36	116.67	14	117.75	117.50	22	894	2.46%
2020/11/18	35	119.60	35	119.83	119.50	0	855	0.00%
2020/11/17	28	117.50	40	118.65	117.50	-12	788	-1.52%
2020/11/16	1	108.50	12	109.50	109.50	-11	696	-1.58%
2020/11/13	11	109.05	9	109.11	110.00	2	683	0.29%
2020/11/12	60	107.40	60	108.03	109.50	0	665	0.00%
2020/11/11	8	104.56	6	105.33	105.50	2	561	0.36%
2020/11/09	1	97.00	1	96.90	96.90	0	525	0.00%
2020/11/06	2	97.00	0	0.00	95.80	2	533	0.38%
2020/11/03	1	92.70	4	94.35	94.30	-3	653	-0.46%
2020/11/02	3	91.00	1	90.50	90.80	2	665	0.30%
2020/10/30	1	92.20	1	93.50	92.00	0	675	0.00%
2020/10/29	0	0.00	1	92.50	94.40	-1	689	-0.15%
2020/10/28	2	96.20	0	0.00	95.20	2	697	0.29%
2020/10/26	1	99.30	0	0.00	99.50	1	721	0.14%
2020/10/23	0	0.00	5	100.02	100.00	-5	736	-0.68%
2020/10/22	0	0.00	3	99.97	99.80	-3	770	-0.39%
2020/10/20	1	101.50	0	0.00	100.00	1	855	0.12%
2020/10/19	1	102.00	1	100.00	101.50	0	891	0.00%
2020/10/15	1	102.00	0	0.00	102.00	1	937	0.11%
2020/10/13	0	0.00	2	100.50	101.00	-2	1,005	-0.20%
2020/10/08	1	100.00	1	101.00	102.00	0	1,060	0.00%
2020/10/07	1	99.90	1	100.00	100.00	0	1,099	0.00%
2020/09/29	0	0.00	3	96.80	96.50	-3	1,422	-0.21%
2020/09/25	1	95.00	1	95.20	93.10	0	1,549	0.00%
2020/09/21	5	102.00	0	0.00	101.50	5	1,779	0.28%
2020/09/18	3	105.50	0	0.00	103.50	3	1,908	0.16%
2020/09/17	0	0.00	1	105.00	105.50	-1	1,985	-0.05%
2020/09/16	0	0.00	2	104.00	103.50	-2	1,996	-0.10%
2020/09/15	0	0.00	1	102.00	101.50	-1	1,996	-0.05%
2020/09/14	5	100.90	4	101.50	101.50	1	2,011	0.05%
2020/09/11	0	0.00	1	99.40	99.00	-1	2,029	-0.05%
2020/09/10	3	100.50	2	100.75	99.80	1	2,039	0.05%
2020/09/09	0	0.00	2	100.75	101.00	-2	2,046	-0.10%
2020/09/08	1	101.50	3	101.83	101.50	-2	2,055	-0.10%
2020/09/07	5	102.00	3	103.33	102.00	2	2,072	0.10%
2020/09/04	2	102.50	1	103.50	103.50	1	2,076	0.05%
2020/09/03	3	106.00	3	106.67	105.00	0	2,077	0.00%
2020/09/02	1	106.00	0	0.00	104.50	1	2,067	0.05%
2020/09/01	1	104.00	10	103.20	105.00	-9	2,093	-0.43%
2020/08/31	0	0.00	1	106.00	105.00	-1	2,103	-0.05%
2020/08/28	1	105.00	1	105.50	106.00	0	2,120	0.00%
2020/08/27	2	106.75	15	106.33	106.00	-13	2,135	-0.61%
2020/08/26	3	108.00	1	107.00	107.00	2	2,174	0.09%
2020/08/25	4	105.25	0	0.00	105.00	4	2,184	0.18%
2020/08/21	0	0.00	3	101.17	102.50	-3	2,185	-0.14%
2020/08/20	19	100.97	4	99.73	98.30	15	2,180	0.69%
2020/08/18	2	109.50	5	109.50	109.00	-3	2,165	-0.14%
2020/08/17	1	111.00	8	111.88	110.50	-7	2,176	-0.32%
2020/08/14	1	108.00	1	109.00	109.00	0	2,181	0.00%
2020/08/13	4	108.00	7	106.79	107.00	-3	2,183	-0.14%
2020/08/12	4	108.38	22	109.39	109.50	-18	2,188	-0.82%
2020/08/11	14	112.71	4	110.63	108.50	10	2,184	0.46%
2020/08/10	0	0.00	1	118.00	115.50	-1	2,152	-0.05%
2020/08/07	1	113.00	2	112.00	112.00	-1	2,108	-0.05%
2020/08/06	5	114.10	3	114.83	114.00	2	2,106	0.09%
2020/08/05	1	113.50	3	113.67	113.50	-2	2,106	-0.09%
2020/08/04	7	110.93	2	109.50	112.50	5	2,109	0.24%
2020/08/03	0	0.00	1	110.00	109.50	-1	2,113	-0.05%
2020/07/31	3	110.33	2	109.50	111.00	1	2,117	0.05%
2020/07/30	2	108.50	4	108.25	109.50	-2	2,137	-0.09%
2020/07/29	2	106.00	3	106.17	106.50	-1	2,137	-0.05%
2020/07/28	5	105.10	10	105.40	104.00	-5	2,144	-0.23%
2020/07/27	14	110.43	20	107.40	106.00	-6	2,172	-0.28%
2020/07/24	8	113.56	11	113.27	113.00	-3	2,156	-0.14%
2020/07/23	12	115.79	12	115.54	114.50	0	2,168	0.00%
2020/07/22	3	116.50	1	118.00	116.00	2	2,208	0.09%
2020/07/21	9	119.22	10	117.95	117.50	-1	2,193	-0.05%
2020/07/20	20	111.93	3	113.50	116.00	17	2,213	0.77%
2020/07/17	6	119.75	6	120.75	117.00	0	2,208	0.00%
2020/07/16	2	117.00	8	117.56	117.50	-6	2,218	-0.27%
2020/07/15	27	119.59	9	120.83	118.50	18	2,224	0.81%
2020/07/14	18	123.31	13	122.08	121.00	5	2,276	0.22%
2020/07/13	27	127.59	17	127.76	128.50	10	2,266	0.44%
2020/07/10	13	126.19	17	123.62	122.50	-4	2,270	-0.18%
2020/07/09	27	132.54	182	132.59	127.50	-155	2,267	-6.84%	大賣/鉅額交易
2020/07/08	199	128.71	41	128.49	129.50	158	2,153	7.34%	大買/鉅額交易
2020/07/07	55	119.93	62	120.04	118.00	-7	2,087	-0.34%
2020/07/06	7	117.43	9	118.22	117.50	-2	2,040	-0.10%
2020/07/03	41	118.05	45	117.99	117.00	-4	2,034	-0.20%
2020/07/02	83	116.92	94.1	117.19	116.00	-11.1	2,024	-0.55%
2020/07/01	15	112.90	12	112.92	111.00	3	1,921	0.16%
2020/06/30	17	111.62	20	110.85	110.50	-3	1,906	-0.16%
2020/06/29	84	112.78	159	112.29	109.50	-75	1,893	-3.96%	大賣/
2020/06/24	106	111.92	38	109.63	113.00	68	1,789	3.80%	大買/
2020/06/23	5	103.70	1	104.50	103.00	4	1,759	0.23%
2020/06/22	22	105.45	18	103.58	103.00	4	1,808	0.22%
2020/06/19	5	105.00	6	104.83	105.00	-1	1,812	-0.06%
2020/06/18	3	102.50	0	0.00	104.00	3	1,810	0.17%
2020/06/17	3	102.00	3	101.33	101.00	0	1,805	0.00%
2020/06/16	2	101.00	0	0.00	102.00	2	1,826	0.11%
2020/06/15	4	99.98	0	0.00	99.00	4	1,838	0.22%
2020/06/12	14	99.95	11	101.05	102.00	3	1,854	0.16%
2020/06/11	0	0.00	13	104.65	104.00	-13	1,867	-0.70%
2020/06/10	19	107.50	1	108.50	107.50	18	1,886	0.95%
2020/06/09	1	109.00	0	0.00	108.00	1	1,911	0.05%
2020/06/08	18	108.64	34	109.09	108.50	-16	1,950	-0.82%
2020/06/05	15	111.90	3	112.33	112.00	12	1,954	0.61%
2020/06/04	8	111.50	5	111.50	111.00	3	1,992	0.15%
2020/06/03	0.1	112.00	0	0.00	111.00	0.1	2,031	0.00%
2020/06/02	19	112.84	17	111.32	110.00	2	2,035	0.10%
2020/06/01	7	109.71	3	110.33	110.00	4	2,019	0.20%
2020/05/29	4	105.75	1	106.00	106.50	3	2,020	0.15%
2020/05/28	2	106.75	5	105.00	105.50	-3	2,036	-0.15%
2020/05/27	3	107.67	2	108.25	107.00	1	2,044	0.05%
2020/05/26	7	109.50	3	112.00	108.00	4	2,067	0.19%
2020/05/25	4	107.00	5	107.30	110.00	-1	2,067	-0.05%
2020/05/22	4	105.25	1	106.00	105.00	3	2,079	0.14%
2020/05/21	9	111.06	8	111.06	111.50	1	2,077	0.05%
2020/05/20	7	107.64	1	108.50	108.00	6	2,083	0.29%
2020/05/19	5	107.00	3	107.17	107.00	2	2,100	0.10%
2020/05/18	2	103.25	1	103.00	102.00	1	2,109	0.05%
2020/05/15	3	104.00	3	105.67	104.00	0	2,129	0.00%
2020/05/14	1	102.50	1	103.00	103.00	0	2,129	0.00%
2020/05/13	7	110.00	10	109.75	110.50	-3	2,129	-0.14%
2020/05/12	4	114.13	2	112.25	111.50	2	2,167	0.09%
2020/05/11	4	113.00	3	112.83	112.50	1	2,219	0.05%
2020/05/08	6	114.50	9	113.56	113.50	-3	2,234	-0.13%
2020/05/07	2	113.75	2	114.00	114.00	0	2,244	0.00%
2020/05/06	19	114.53	16	114.50	113.00	3	2,273	0.13%
2020/05/05	11	112.68	4	112.75	112.50	7	2,301	0.30%
2020/05/04	6	112.33	3	112.50	112.00	3	2,332	0.13%
2020/04/30	14	115.00	8	115.19	115.50	6	2,398	0.25%
2020/04/29	8	112.75	2	112.50	112.00	6	2,392	0.25%
2020/04/28	9	112.17	11	111.91	112.50	-2	2,433	-0.08%
2020/04/27	15	110.90	8	110.56	109.50	7	2,416	0.29%
2020/04/24	6	107.50	11	107.27	108.50	-5	2,384	-0.21%
2020/04/23	2	108.00	4	109.50	108.00	-2	2,485	-0.08%
2020/04/22	4	106.25	8	106.56	108.00	-4	2,500	-0.16%
2020/04/21	12	108.50	9	108.94	107.00	3	2,555	0.12%
2020/04/20	5	108.80	5	108.20	107.50	0	2,623	0.00%
2020/04/17	15	110.30	12	108.54	108.00	3	2,740	0.11%
2020/04/16	2	103.00	12	105.79	107.00	-10	2,772	-0.36%
2020/04/15	18	106.47	72	103.97	104.50	-54	2,860	-1.89%
2020/04/14	66	103.09	9	100.70	103.50	57	2,855	2.00%
2020/04/13	3	94.83	4	94.35	94.20	-1	2,909	-0.03%
2020/04/10	7	95.90	1	95.50	94.80	6	2,978	0.20%
2020/04/09	12	98.48	10	97.69	95.20	2	3,048	0.07%
2020/04/08	9	96.28	8	97.64	98.90	1	3,088	0.03%
2020/04/07	20	94.34	13	94.53	95.10	7	3,273	0.21%
2020/04/06	11	89.63	12	88.77	90.10	-1	3,379	-0.03%
2020/04/01	13	87.79	14	86.73	87.90	-1	3,546	-0.03%
2020/03/31	2	87.80	1	87.70	86.70	1	3,649	0.03%
2020/03/30	1	86.20	10	83.10	86.70	-9	3,650	-0.25%
2020/03/27	26	90.74	14	90.04	86.90	12	3,640	0.33%
2020/03/26	8	87.53	10	86.62	89.90	-2	3,585	-0.06%
2020/03/25	1	84.30	1	84.30	84.30	0	3,527	0.00%
2020/03/24	0	0.00	2	76.15	76.70	-2	3,525	-0.06%
2020/03/23	6	69.88	3	70.53	69.80	3	3,527	0.09%
2020/03/20	10	75.66	14	75.27	75.30	-4	3,543	-0.11%
2020/03/19	4	72.98	7	71.41	70.20	-3	3,518	-0.09%
2020/03/18	24	80.23	22	81.12	78.00	2	3,529	0.06%
2020/03/17	2	84.90	7	81.61	79.20	-5	3,541	-0.14%
2020/03/16	5	95.08	5	93.08	87.00	0	3,565	0.00%
2020/03/13	3	91.70	4	91.35	94.00	-1	3,554	-0.03%
2020/03/12	3	103.83	6	100.00	99.90	-3	3,537	-0.08%
2020/03/11	6	115.42	5	115.70	111.00	1	3,523	0.03%
2020/03/10	7	110.36	9	111.00	115.00	-2	3,520	-0.06%
2020/03/09	6	114.42	4	113.63	112.00	2	3,501	0.06%
2020/03/06	1	124.00	0	0.00	123.00	1	3,468	0.03%
2020/03/05	9	128.17	8	127.38	126.50	1	3,533	0.03%
2020/03/04	2	125.50	0	0.00	125.00	2	3,615	0.06%
2020/03/03	0	0.00	3	132.00	129.00	-3	3,652	-0.08%
2020/03/02	2	127.75	7	126.07	127.50	-5	3,897	-0.13%
2020/02/27	5	129.60	5	127.60	125.50	0	3,924	0.00%
2020/02/26	2	132.25	2	130.50	132.00	0	3,926	0.00%
2020/02/25	2	133.00	3	132.83	134.50	-1	3,932	-0.03%
2020/02/21	4	136.38	0	0.00	136.00	4	3,966	0.10%
2020/02/20	3	140.33	2	139.50	139.00	1	3,983	0.03%
2020/02/19	8	138.19	9	138.61	139.00	-1	4,021	-0.02%
2020/02/18	12	137.67	13	139.65	136.00	-1	4,083	-0.02%
2020/02/17	3	140.50	4	140.50	140.50	-1	4,117	-0.02%
2020/02/14	9	140.78	10	140.40	142.50	-1	4,171	-0.02%
2020/02/13	3	141.00	8	141.69	139.50	-5	4,252	-0.12%
2020/02/12	8	139.25	14	139.43	140.00	-6	4,265	-0.14%
2020/02/11	2	133.25	5	134.40	135.00	-3	4,262	-0.07%
2020/02/10	13	131.19	14	128.61	131.50	-1	4,264	-0.02%
2020/02/07	9	132.94	3	133.67	130.50	6	4,254	0.14%
2020/02/06	36	134.99	14	135.64	137.00	22	4,248	0.52%
2020/02/05	9	132.94	9	132.78	131.00	0	4,208	0.00%
2020/02/04	20	133.13	18	132.42	136.00	2	4,188	0.05%
2020/02/03	22	128.25	20	127.70	128.50	2	4,167	0.05%
2020/01/31	18	137.47	29	136.84	136.00	-11	4,141	-0.27%
2020/01/30	3	144.00	3	145.67	143.50	0	4,114	0.00%
2020/01/20	18	159.67	13	159.31	159.00	5	4,152	0.12%
2020/01/17	43	164.45	62	162.57	160.00	-19	4,238	-0.45%
2020/01/16	38	164.03	13	165.08	168.00	25	4,269	0.59%
2020/01/15	24	167.79	22	168.00	164.00	2	4,263	0.05%
2020/01/14	23	168.74	18	168.78	167.50	5	4,224	0.12%
2020/01/13	36	167.39	42	166.83	167.00	-6	4,184	-0.14%
2020/01/10	37	162.91	42	162.71	162.00	-5	4,122	-0.12%
2020/01/09	59	161.16	66	157.58	161.00	-7	4,112	-0.17%
2020/01/08	32	150.56	27	150.94	151.00	5	4,062	0.12%
2020/01/07	21	158.05	19	157.61	150.50	2	4,044	0.05%
2020/01/06	17	160.09	15	160.43	158.50	2	4,019	0.05%
2020/01/03	11	160.86	6	160.50	156.50	5	4,082	0.12%
2020/01/02	10	160.75	15	160.23	162.50	-5	4,153	-0.12%
2019/12/31	183	163.10	188	161.00	162.00	-5	4,233	-0.12%	大買/大賣/
2019/12/30	30	154.88	77	154.36	156.00	-47	4,092	-1.15%
2019/12/27	56	150.32	58	150.86	152.00	-2	3,954	-0.05%
2019/12/26	51	145.60	17	142.76	147.00	34	3,786	0.90%
2019/12/25	4	131.88	5	131.50	134.00	-1	3,705	-0.03%
2019/12/24	4	129.50	1	130.50	129.00	3	3,863	0.08%
2019/12/23	2	134.50	3	134.83	133.50	-1	3,862	-0.03%
2019/12/20	1	134.50	8	134.56	135.00	-7	3,887	-0.18%
2019/12/19	3	135.83	5	134.20	134.50	-2	3,919	-0.05%
2019/12/18	6	138.17	3	136.83	136.50	3	4,001	0.07%
2019/12/17	4	137.38	38	137.87	139.50	-34	4,027	-0.84%
2019/12/16	7	136.00	6	134.33	136.00	1	4,143	0.02%
2019/12/13	3	137.00	10	137.30	134.50	-7	4,203	-0.17%
2019/12/12	46	139.01	7	139.29	138.50	39	4,200	0.93%
2019/12/11	43	137.95	53	137.74	139.00	-10	4,172	-0.24%
2019/12/10	20	134.75	2	134.25	133.50	18	4,122	0.44%
2019/12/09	11	133.91	11	133.82	134.00	0	4,106	0.00%
2019/12/06	7	135.14	10	134.85	135.00	-3	4,104	-0.07%
2019/12/05	6	133.00	5	133.00	133.00	1	4,139	0.02%
2019/12/04	6	130.42	7	129.79	131.00	-1	4,141	-0.02%
2019/12/03	22	131.98	21	131.50	132.50	1	4,170	0.02%
2019/12/02	25	130.36	41	128.99	131.50	-16	4,187	-0.38%
2019/11/29	53	134.82	54	134.48	132.00	-1	4,198	-0.02%
2019/11/28	18	144.83	16	145.59	143.50	2	4,165	0.05%
2019/11/27	145	152.50	114	151.37	148.00	31	4,148	0.75%	大買/大賣/
2019/11/26	9	146.33	4	145.50	147.00	5	3,956	0.13%
2019/11/25	9	144.22	6	144.92	142.50	3	3,921	0.08%
2019/11/22	8	143.69	7	142.14	141.50	1	3,897	0.03%
2019/11/21	14	143.07	16	143.91	145.50	-2	3,892	-0.05%
2019/11/20	3	143.67	4	143.75	144.00	-1	3,863	-0.03%
2019/11/19	3	144.67	11	143.41	143.50	-8	3,864	-0.21%
2019/11/18	12	149.08	9	147.78	147.00	3	3,902	0.08%
2019/11/15	7	150.00	3	146.83	145.50	4	3,846	0.10%
2019/11/14	6	152.08	13	153.00	149.00	-7	3,771	-0.19%
2019/11/13	19	157.11	3	156.83	156.00	16	3,719	0.43%
2019/11/12	103	152.18	8	156.00	161.00	95	3,655	2.60%	大買/
2019/11/11	12	159.71	16	160.81	156.00	-4	3,564	-0.11%
2019/11/08	10	167.10	11	163.77	157.00	-1	3,540	-0.03%
2019/11/07	4	167.38	4	168.75	169.50	0	3,481	0.00%
2019/11/06	3	170.17	160	167.99	167.50	-157	3,452	-4.55%	大賣/鉅額交易
2019/11/05	11	169.41	14	169.79	170.50	-3	3,441	-0.09%
2019/11/04	3	177.00	5	172.90	172.50	-2	3,425	-0.06%
2019/11/01	7	173.71	5	174.90	175.00	2	3,419	0.06%
2019/10/31	16	172.09	10	170.95	170.00	6	3,409	0.18%
2019/10/30	2	171.50	3	174.33	175.50	-1	3,347	-0.03%
2019/10/29	4	172.25	5	172.80	169.50	-1	3,321	-0.03%
2019/10/28	19	176.37	19	177.32	174.00	0	3,283	0.00%
2019/10/25	48	176.23	44	175.76	175.50	4	3,232	0.12%
2019/10/24	38	166.03	45	165.64	171.00	-7	3,111	-0.22%
2019/10/23	20	153.63	31	154.31	156.00	-11	3,023	-0.36%
2019/10/22	16	158.09	13	158.50	156.00	3	2,988	0.10%
2019/10/21	24	159.08	22	157.86	159.50	2	2,961	0.07%
2019/10/18	11	156.18	9	156.50	157.00	2	2,908	0.07%
2019/10/17	81	154.20	84	150.29	156.00	-3	2,831	-0.11%
2019/10/16	15	151.07	19	152.05	156.00	-4	2,732	-0.15%
2019/10/15	13	149.50	21	148.48	148.00	-8	2,671	-0.30%
2019/10/14	75	150.01	72	148.79	151.00	3	2,632	0.11%
2019/10/09	61	143.75	65	145.23	148.00	-4	2,568	-0.16%
2019/10/08	39	139.45	47.3	139.35	142.00	-8.3	2,490	-0.33%
2019/10/07	106	137.17	118	137.46	136.00	-12	2,349	-0.51%	大買/大賣/
2019/10/04	25	128.94	34	128.60	130.00	-9	2,196	-0.41%
2019/10/03	6	120.92	15	121.07	124.00	-9	2,122	-0.42%
2019/10/02	9	118.56	11	118.14	121.50	-2	2,147	-0.09%
2019/10/01	34	118.71	20	119.03	119.00	14	2,129	0.66%
2019/09/27	115	127.90	121	127.02	117.50	-6	2,117	-0.28%	大買/大賣/
2019/09/26	11	125.86	9	125.89	125.00	2	1,959	0.10%
2019/09/25	10	125.30	8	126.19	125.50	2	1,952	0.10%
2019/09/24	21	125.69	20	126.43	125.50	1	1,948	0.05%
2019/09/23	99	126.81	96.1	127.62	126.50	2.9	1,919	0.15%
2019/09/20	24	123.77	20	124.13	123.50	4	1,838	0.22%
2019/09/19	99.4	124.48	98	125.12	125.00	1.4	1,801	0.08%
2019/09/18	18	118.81	15	118.50	119.50	3	1,680	0.18%
2019/09/17	18	116.06	20	115.95	115.50	-2	1,643	-0.12%
2019/09/16	2	111.25	2	112.25	112.00	0	1,639	0.00%
2019/09/12	1	116.50	1	115.00	115.00	0	1,661	0.00%
2019/09/11	2	114.50	6	115.00	115.00	-4	1,666	-0.24%
2019/09/10	13	114.73	12	114.25	114.00	1	1,663	0.06%
2019/09/09	47	116.63	52	116.70	113.50	-5	1,651	-0.30%
2019/09/06	4	121.25	8	121.00	122.00	-4	1,601	-0.25%
2019/09/05	33	122.29	30	121.72	121.00	3	1,576	0.19%
2019/09/04	20	118.28	31	119.02	121.00	-11	1,523	-0.72%
2019/09/03	31	118.73	36	118.72	118.50	-5	1,512	-0.33%
2019/09/02	42	116.60	39	116.55	117.50	3	1,452	0.21%
2019/08/30	13	111.85	118	112.67	112.50	-105	1,380	-7.61%	大賣/鉅額交易
2019/08/29	132	113.20	21	111.36	114.50	111	1,351	8.21%	大買/鉅額交易
2019/08/27	2	107.00	3	106.33	106.50	-1	1,304	-0.08%
2019/08/26	0	0.00	2	105.00	104.00	-2	1,308	-0.15%
2019/08/23	10	112.30	4	111.13	110.50	6	1,305	0.46%
2019/08/22	13	112.62	15	111.97	110.00	-2	1,290	-0.15%
2019/08/21	19	113.32	16	112.94	110.50	3	1,266	0.24%
2019/08/20	0	0.00	1	106.50	108.50	-1	1,196	-0.08%
2019/08/19	1	108.00	0	0.00	108.00	1	1,197	0.08%
2019/08/16	3	106.17	1	106.00	105.50	2	1,213	0.16%
2019/08/15	6	103.17	3	103.50	103.00	3	1,222	0.25%
2019/08/14	0	0.00	2	107.00	104.50	-2	1,228	-0.16%
2019/08/13	4	106.38	5	105.80	104.00	-1	1,239	-0.08%
2019/08/12	0	0.00	1	104.00	102.50	-1	1,224	-0.08%
2019/08/08	4	101.88	2	101.50	102.50	2	1,236	0.16%
2019/08/07	4	101.50	4	100.50	100.00	0	1,270	0.00%
2019/08/06	5	100.00	4	99.55	101.00	1	1,289	0.08%
2019/08/05	1	101.00	6	99.90	100.50	-5	1,335	-0.37%
2019/08/02	4	104.25	10	104.90	105.00	-6	1,360	-0.44%
2019/08/01	5	110.00	3	109.67	109.50	2	1,384	0.14%
2019/07/31	4	109.63	4	111.00	111.00	0	1,391	0.00%
2019/07/30	4	109.50	3	109.50	109.00	1	1,397	0.07%
2019/07/29	0	0.00	2	114.00	112.50	-2	1,416	-0.14%
2019/07/26	5	115.50	4	115.63	115.00	1	1,427	0.07%
2019/07/25	27	118.48	28	118.27	115.00	-1	1,434	-0.07%
2019/07/24	2	111.75	4	113.75	114.50	-2	1,399	-0.14%
2019/07/23	14	113.93	14	110.82	110.50	0	1,445	0.00%
2019/07/22	5	110.10	6	109.67	111.00	-1	1,497	-0.07%
2019/07/19	7	107.36	5	106.90	106.50	2	1,508	0.13%
2019/07/18	8	108.75	7	107.29	106.00	1	1,514	0.07%
2019/07/17	1	111.50	17	111.85	112.00	-16	1,510	-1.06%
2019/07/16	10	111.45	5	112.00	112.00	5	1,509	0.33%
2019/07/15	15	111.60	9	111.89	111.00	6	1,531	0.39%
2019/07/12	27	112.91	11	113.45	111.50	16	1,565	1.02%
2019/07/11	3	107.83	2	106.50	107.00	1	1,541	0.06%
2019/07/10	3	105.50	1	106.00	106.00	2	1,569	0.13%
2019/07/09	1	104.00	0	0.00	104.00	1	1,583	0.06%
2019/07/08	14	105.71	21	105.33	105.00	-7	1,614	-0.43%
2019/07/05	3	101.00	2	100.50	102.00	1	1,655	0.06%
2019/07/04	4	102.00	9	100.61	100.50	-5	1,692	-0.30%
2019/07/03	2	106.00	6	102.92	101.50	-4	1,724	-0.23%
2019/07/02	9	106.39	3	106.00	106.00	6	1,861	0.32%
2019/07/01	26	105.08	28	106.16	105.50	-2	1,900	-0.11%
2019/06/27	1	106.00	2	105.25	105.00	-1	1,987	-0.05%
2019/06/26	0	0.00	1	103.50	104.00	-1	2,006	-0.05%
2019/06/25	2	105.50	0	0.00	103.50	2	2,011	0.10%
2019/06/24	20	105.05	19	104.84	105.00	1	2,007	0.05%
2019/06/21	10	102.10	34	102.85	101.50	-24	2,013	-1.19%
2019/06/20	46	102.12	14	100.01	103.50	32	2,020	1.58%
2019/06/14	1	95.20	0	0.00	95.00	1	2,122	0.05%
2019/06/13	1	95.90	3	96.63	96.70	-2	2,142	-0.09%
2019/06/12	1	96.50	1	97.80	96.30	0	2,204	0.00%
2019/06/11	4	96.88	4	97.38	97.20	0	2,284	0.00%
2019/06/10	2	92.25	5	93.60	96.30	-3	2,269	-0.13%
2019/06/03	10	88.59	9	89.22	88.50	1	2,346	0.04%
2019/05/31	3	94.73	6	94.60	94.50	-3	2,381	-0.13%
2019/05/30	0	0.00	1	93.10	93.40	-1	2,374	-0.04%
2019/05/29	2	90.50	0	0.00	90.50	2	2,368	0.08%
2019/05/24	2	89.55	2	90.05	89.30	0	2,455	0.00%
2019/05/23	17	88.18	16	88.19	89.10	1	2,461	0.04%
2019/05/22	4	93.90	3	96.70	91.90	1	2,457	0.04%
2019/05/21	3	93.33	2	93.05	96.10	1	2,457	0.04%
2019/05/20	3	93.40	2	93.50	94.10	1	2,456	0.04%
2019/05/17	6	91.13	6	91.50	90.80	0	2,448	0.00%
2019/05/16	5	96.78	7	95.10	95.00	-2	2,438	-0.08%
2019/05/15	12	96.28	12	96.94	96.60	0	2,435	0.00%
2019/05/14	4	91.73	4	92.73	93.30	0	2,417	0.00%
2019/05/13	6	98.57	1	96.10	95.40	5	2,436	0.21%
2019/05/10	11	106.95	12	105.54	106.00	-1	2,379	-0.04%
2019/05/09	8	110.13	2	111.00	108.00	6	2,348	0.26%
2019/05/08	2	113.00	3	113.17	118.00	-1	2,309	-0.04%
2019/05/07	0	0.00	2	114.00	114.00	-2	2,336	-0.09%
2019/05/06	4	112.00	1	111.00	112.00	3	2,349	0.13%
2019/05/03	6	117.83	9	118.89	120.50	-3	2,386	-0.13%
2019/05/02	6	114.33	6	114.42	116.50	0	2,371	0.00%
2019/04/30	3	111.33	4	113.25	113.50	-1	2,367	-0.04%
2019/04/29	7	110.64	4	112.00	110.00	3	2,362	0.13%
2019/04/26	52	119.12	38	119.83	116.50	14	2,308	0.61%
2019/04/25	3	131.67	4	130.13	129.00	-1	2,246	-0.04%
2019/04/24	3	126.33	7	127.07	128.50	-4	2,226	-0.18%
2019/04/22	2	129.75	4	129.50	130.00	-2	2,238	-0.09%
2019/04/19	4	130.13	11	130.18	127.50	-7	2,233	-0.31%
2019/04/18	6	131.83	13	132.88	131.00	-7	2,220	-0.32%
2019/04/17	9	132.67	8	130.19	130.00	1	2,239	0.04%
2019/04/16	7	130.79	8	133.63	135.00	-1	2,214	-0.05%
2019/04/15	1	129.50	0	0.00	129.50	1	2,200	0.05%
2019/04/12	4	131.50	4	130.50	129.00	0	2,231	0.00%
2019/04/11	23	132.80	13	134.85	129.00	10	2,304	0.43%
2019/04/10	5	135.60	3	137.00	137.50	2	2,241	0.09%
2019/04/09	16	136.69	36	136.93	140.00	-20	2,238	-0.89%
2019/04/08	30	137.18	12	135.00	138.00	18	2,230	0.81%
2019/04/03	13	121.77	12	122.71	125.50	1	2,155	0.05%
2019/04/02	24	122.96	57	121.82	121.00	-33	2,135	-1.55%
2019/04/01	9	118.06	10	118.50	115.50	-1	2,111	-0.05%
2019/03/29	4	115.50	4	114.50	117.00	0	2,071	0.00%
2019/03/28	3	112.00	0	0.00	112.00	3	2,077	0.14%
2019/03/26	4	115.00	6	113.83	112.00	-2	2,107	-0.09%
2019/03/25	7	111.07	5	113.00	110.00	2	2,109	0.09%
2019/03/22	3	113.33	2	113.50	115.00	1	2,113	0.05%
2019/03/21	1	112.50	3	113.00	113.50	-2	2,158	-0.09%
2019/03/20	13	112.12	10	112.60	111.50	3	2,258	0.13%
2019/03/19	10	116.05	8	116.13	115.50	2	2,274	0.09%
2019/03/18	7	109.29	8	111.38	112.50	-1	2,228	-0.04%
2019/03/15	9	108.56	17	108.21	109.00	-8	2,215	-0.36%
2019/03/14	17	103.85	17	103.41	106.00	0	2,190	0.00%
2019/03/13	24	99.00	1	100.50	98.70	23	2,147	1.07%
2019/03/12	10	100.11	14	99.30	98.10	-4	2,170	-0.18%
2019/03/11	12	98.88	10	98.44	98.60	2	2,179	0.09%
2019/03/08	3	96.10	5	95.82	96.00	-2	2,228	-0.09%
2019/03/07	31	97.45	31	97.45	97.50	0	2,266	0.00%
2019/03/06	16	94.36	41.2	94.70	95.90	-25.2	2,356	-1.07%
2019/03/05	2	89.95	0	0.00	90.00	2	2,402	0.08%
2019/03/04	1	91.30	3	90.30	90.00	-2	2,448	-0.08%
2019/02/27	1	89.40	5	90.00	90.80	-4	2,448	-0.16%
2019/02/26	45	92.00	45	92.98	91.00	0	2,462	0.00%
2019/02/25	4	89.10	10	89.05	90.00	-6	2,495	-0.24%
2019/02/22	11	87.15	0	0.00	86.60	11	2,502	0.44%
2019/02/21	15	88.95	8	88.86	88.20	7	2,527	0.28%
2019/02/20	2	87.25	5	87.70	88.40	-3	2,590	-0.12%
2019/02/19	3	86.23	12	86.34	85.90	-9	2,774	-0.32%
2019/02/18	3	86.03	5	85.74	85.00	-2	2,810	-0.07%
2019/02/15	7	86.04	2	87.25	85.60	5	2,831	0.18%
2019/02/14	19	87.31	17	87.81	87.30	2	2,851	0.07%
2019/02/13	14.2	87.33	17	87.28	87.20	-2.8	2,862	-0.10%
2019/02/12	29	88.41	52	89.32	87.50	-23	2,871	-0.80%
2019/02/11	1	84.00	1	84.70	86.00	0	2,848	0.00%
2019/01/30	14	84.24	17	83.95	83.50	-3	2,876	-0.10%
2019/01/29	2	83.95	2	83.95	84.30	0	2,934	0.00%
2019/01/28	25	84.58	15	84.28	83.90	10	3,002	0.33%
2019/01/25	12	82.89	6	83.50	85.00	6	2,985	0.20%
2019/01/24	47	83.43	43	83.59	82.60	4	2,978	0.13%
2019/01/23	6	81.47	4	81.30	81.00	2	2,938	0.07%
2019/01/22	7	80.70	8	81.03	81.30	-1	2,949	-0.03%
2019/01/21	8	80.91	8	80.73	81.30	0	2,996	0.00%
2019/01/18	6	80.05	8	80.26	79.60	-2	3,024	-0.07%
2019/01/17	6	80.35	7	80.17	79.10	-1	3,060	-0.03%
2019/01/16	1	79.70	4	79.80	79.70	-3	3,084	-0.10%
2019/01/15	4	78.83	7	79.07	78.50	-3	3,115	-0.10%
2019/01/14	8	80.00	3	79.83	78.90	5	3,131	0.16%
2019/01/11	6	81.20	4	81.30	80.70	2	3,136	0.06%
2019/01/10	3	81.43	6.1	81.40	81.20	-3.1	3,135	-0.10%
2019/01/09	68	82.80	63	82.83	80.80	5	3,138	0.16%
2019/01/08	10	79.74	7	79.61	80.00	3	3,088	0.10%
2019/01/07	25	80.79	9	80.12	79.40	16	3,092	0.52%
2019/01/04	16	78.40	24	78.72	79.70	-8	3,094	-0.26%
2019/01/03	75	82.55	71	82.51	80.90	4	3,059	0.13%
2019/01/02	7	79.61	18	79.97	80.50	-11	2,974	-0.37%
2018/12/28	18	80.06	13	80.11	79.00	5	2,997	0.17%
2018/12/27	15	78.82	18	79.39	80.50	-3	2,980	-0.10%
2018/12/26	79	79.49	60	79.71	75.60	19	2,935	0.65%
2018/12/25	18	76.92	8	76.88	77.70	10	2,863	0.35%
2018/12/24	21	77.78	28	78.91	78.70	-7	2,841	-0.25%
2018/12/22	2	75.55	5	75.54	75.50	-3	2,802	-0.11%
2018/12/21	1	75.60	3	76.83	76.60	-2	2,838	-0.07%
2018/12/20	5	76.02	3	76.13	75.50	2	2,805	0.07%
2018/12/19	21	78.08	14	78.56	77.10	7	2,781	0.25%
2018/12/18	16	77.28	12	78.35	76.40	4	2,752	0.15%
2018/12/17	10	80.11	11	79.36	79.50	-1	2,720	-0.04%
2018/12/14	15	79.48	34	79.26	79.30	-19	2,702	-0.70%
2018/12/13	54	78.97	17	79.64	78.40	37	2,649	1.40%
2018/12/12	11	74.43	15	75.21	76.20	-4	2,538	-0.16%
2018/12/11	15	72.79	16	72.64	72.40	-1	2,504	-0.04%
2018/12/10	11	69.75	0	0.00	69.50	11	2,486	0.44%
2018/12/07	16	71.88	11	71.89	73.20	5	2,495	0.20%
2018/12/06	18	69.16	16	70.22	68.50	2	2,505	0.08%
2018/12/05	16	73.51	12	73.35	73.10	4	2,521	0.16%
2018/12/04	10.1	77.23	9	76.82	76.50	1.1	2,507	0.04%
2018/12/03	16	76.40	16	76.19	78.20	0	2,474	0.00%
2018/11/30	18	72.35	18	72.51	71.40	0	2,409	0.00%
2018/11/29	51	71.34	47	71.16	70.30	4	2,372	0.17%
2018/11/28	17	67.78	44	69.77	70.50	-27	2,234	-1.21%
2018/11/27	10	63.14	10	63.00	64.10	0	2,133	0.00%
2018/11/26	16	60.61	17	60.37	60.40	-1	2,098	-0.05%
2018/11/23	2	59.95	1	60.90	59.60	1	2,109	0.05%
2018/11/22	22	62.75	29	62.48	60.60	-7	2,108	-0.33%
2018/11/21	22	62.45	22	62.75	62.10	0	2,031	0.00%
2018/11/20	13	63.07	14	62.74	62.30	-1	2,013	-0.05%
2018/11/19	36	61.96	35	62.93	64.40	1	2,008	0.05%
2018/11/16	92	63.25	55	62.93	61.00	37	1,946	1.90%
2018/11/15	8	60.69	46	62.60	63.30	-38	1,781	-2.13%
2018/11/14	10	58.02	5	57.60	57.60	5	1,759	0.28%
2018/11/13	6	53.20	15	53.78	57.70	-9	1,733	-0.52%
2018/11/12	13	57.43	8	56.70	56.70	5	1,717	0.29%
2018/11/09	10	59.97	8	58.13	58.40	2	1,717	0.12%
2018/11/08	3	63.03	7	62.60	60.20	-4	1,709	-0.23%
2018/11/07	23	61.98	14	62.11	62.50	9	1,747	0.51%
2018/11/06	11	64.95	12	66.13	62.40	-1	1,727	-0.06%
2018/11/05	6	68.28	6	69.08	69.30	0	1,679	0.00%
2018/11/02	18	62.99	16	62.19	63.00	2	1,642	0.12%
2018/11/01	20	61.85	22	61.51	61.60	-2	1,637	-0.12%
2018/10/31	5	57.98	7	59.89	60.00	-2	1,625	-0.12%
2018/10/30	18	55.94	26	55.23	55.90	-8	1,601	-0.50%
2018/10/29	59	56.99	31	56.38	54.30	28	1,584	1.77%
2018/10/26	10	56.62	7	57.40	57.70	3	1,526	0.20%
2018/10/25	2	52.65	0	0.00	52.50	2	1,481	0.13%
2018/10/24	0	0.00	2	57.80	57.60	-2	1,436	-0.14%
2018/10/23	2	61.20	5	60.10	58.10	-3	1,401	-0.21%
2018/10/22	5	63.76	2	63.25	64.50	3	1,366	0.22%
2018/10/19	2	63.75	23	64.51	61.80	-21	1,343	-1.56%
2018/10/18	1	65.70	17	66.25	67.40	-16	1,331	-1.20%
2018/10/17	1	68.50	2	68.25	66.60	-1	1,323	-0.08%
2018/10/16	13	69.22	0	0.00	67.00	13	1,308	0.99%
2018/10/15	46	68.96	0	0.00	68.20	46	1,294	3.55%
2018/10/12	1	67.60	5	66.10	67.50	-4	1,283	-0.31%
2018/10/11	4	69.00	0	0.00	69.00	4	1,255	0.32%
2018/10/09	10	76.52	32	77.25	76.60	-22	1,239	-1.78%
2018/10/08	9	80.11	2	77.00	76.50	7	1,217	0.58%
2018/10/05	1	85.10	3	85.67	85.00	-2	1,176	-0.17%
2018/10/04	2	91.60	0	0.00	91.60	2	1,161	0.17%
2018/10/03	1	96.00	0	0.00	92.50	1	1,164	0.09%
2018/10/02	1	97.70	8	98.05	96.60	-7	1,159	-0.60%
2018/10/01	1	97.00	11	97.59	97.50	-10	1,154	-0.87%
2018/09/28	29	96.48	16	97.10	97.10	13	1,159	1.12%
2018/09/27	5	92.40	13	90.84	92.80	-8	1,119	-0.71%
2018/09/26	1	91.00	1	91.40	90.60	0	1,118	0.00%
2018/09/25	6	92.22	0	0.00	92.00	6	1,117	0.54%
2018/09/21	1	89.90	0	0.00	88.70	1	1,108	0.09%
2018/09/20	1	86.30	4	85.00	86.80	-3	1,105	-0.27%
2018/09/19	4	89.40	0	0.00	88.10	4	1,084	0.37%
2018/09/18	5	88.18	0	0.00	88.00	5	1,084	0.46%
2018/09/17	4	88.50	2	87.65	90.30	2	1,079	0.19%
2018/09/14	2	87.50	3	88.20	89.50	-1	1,064	-0.09%
2018/09/13	11	85.96	2	84.80	84.20	9	1,057	0.85%
2018/09/12	6	86.85	6	87.02	85.40	0	1,028	0.00%
2018/09/11	1	93.20	0	0.00	93.20	1	994	0.10%
2018/09/06	3	120.50	3	118.00	121.50	0	960	0.00%
2018/09/05	3	121.00	3	119.67	120.00	0	954	0.00%
2018/08/31	2	120.25	11	119.50	119.50	-9	933	-0.96%
2018/08/30	7	122.21	4	124.50	119.50	3	927	0.32%
2018/08/29	7	121.86	7	120.79	124.00	0	910	0.00%
2018/08/28	2	122.00	3	121.83	122.50	-1	892	-0.11%
2018/08/27	2	120.00	1	120.50	118.00	1	882	0.11%
2018/08/24	9	119.72	8	121.25	120.00	1	862	0.12%
2018/08/23	1	116.00	2	120.25	123.00	-1	832	-0.12%
2018/08/22	5	115.00	6	117.50	117.50	-1	819	-0.12%
2018/08/21	9	106.17	4	103.88	109.50	5	792	0.63%
2018/08/20	1	101.00	0	0.00	102.00	1	780	0.13%
2018/08/17	2	101.00	1	103.50	103.50	1	779	0.13%
2018/08/16	6	102.17	6	102.42	101.50	0	789	0.00%
2018/08/15	4	100.40	0	0.00	99.70	4	786	0.51%
2018/08/14	4	100.05	10	102.96	99.60	-6	815	-0.74%
2018/08/13	3	110.67	1	111.50	109.50	2	812	0.25%
2018/08/09	12	127.63	3	130.00	124.50	9	827	1.09%
2018/08/08	4	140.88	2	143.50	138.00	2	791	0.25%
2018/08/07	13	138.04	1	142.00	138.50	12	789	1.52%
2018/08/03	4	140.63	1	142.50	140.50	3	839	0.36%
2018/08/02	2	143.00	0	0.00	144.00	2	846	0.24%
2018/07/27	0	0.00	3	145.83	145.50	-3	896	-0.33%
2018/07/26	2	142.75	1	143.00	144.00	1	920	0.11%
2018/07/25	6	144.33	4	141.13	140.50	2	919	0.22%
2018/07/23	1	138.50	0	0.00	140.00	1	924	0.11%
2018/07/19	0	0.00	2	145.50	143.50	-2	943	-0.21%
2018/07/18	1	146.00	0	0.00	145.00	1	958	0.10%
2018/07/17	0	0.00	1	151.50	149.00	-1	978	-0.10%
2018/07/12	4	152.88	1	151.50	151.00	3	1,007	0.30%
2018/07/11	1	151.50	2	155.50	156.50	-1	1,013	-0.10%
2018/07/10	1	153.00	0	0.00	152.50	1	1,020	0.10%
2018/07/09	2	153.50	2	155.25	153.00	0	1,090	0.00%
2018/07/06	0	0.00	4	154.38	155.00	-4	1,103	-0.36%
2018/07/03	1	151.50	0	0.00	150.50	1	1,252	0.08%
2018/07/02	0	0.00	1	155.00	151.50	-1	1,262	-0.08%
2018/06/29	2	154.75	6	154.25	154.50	-4	1,273	-0.31%
2018/06/28	1	151.50	0	0.00	150.50	1	1,281	0.08%
2018/06/27	1	154.00	8	153.19	150.00	-7	1,292	-0.54%
2018/06/26	5	147.30	1	149.00	150.00	4	1,306	0.31%
2018/06/25	6	149.42	0	0.00	150.00	6	1,329	0.45%
2018/06/22	1	149.50	0	0.00	150.00	1	1,370	0.07%
2018/06/21	1	156.50	0	0.00	155.50	1	1,367	0.07%
2018/06/20	1	158.00	0	0.00	160.50	1	1,375	0.07%
2018/06/19	2	166.50	2	168.50	165.00	0	1,368	0.00%
2018/06/15	3	165.33	1	163.00	166.00	2	1,366	0.15%
2018/06/14	9	168.50	11	168.50	167.00	-2	1,366	-0.15%
2018/06/13	1	158.00	0	0.00	158.00	1	1,360	0.07%
2018/06/12	0	0.00	1	163.00	160.00	-1	1,383	-0.07%
2018/06/08	2	159.75	1	160.00	160.00	1	1,466	0.07%
2018/06/05	1	170.50	0	0.00	164.00	1	1,487	0.07%
2018/06/04	1	169.00	2	168.25	168.50	-1	1,503	-0.07%
2018/05/31	2	160.00	2	160.50	159.00	0	1,538	0.00%
2018/05/30	1	160.50	1	159.50	161.50	0	1,537	0.00%
2018/05/29	1	168.50	1	165.50	165.50	0	1,526	0.00%
2018/05/28	4	168.50	4	167.13	164.50	0	1,518	0.00%
2018/05/25	4	170.00	3	170.00	167.50	1	1,510	0.07%
2018/05/24	5	168.80	7	169.79	170.50	-2	1,513	-0.13%
2018/05/23	6	170.92	6	166.08	172.00	0	1,496	0.00%
2018/05/22	18	167.92	19	167.66	167.00	-1	1,484	-0.07%
2018/05/21	55	166.49	56	167.12	162.50	-1	1,454	-0.07%
2018/05/18	36	160.14	37	160.47	160.00	-1	1,415	-0.07%
2018/05/17	1	150.00	2	151.25	148.50	-1	1,429	-0.07%
2018/05/16	3	149.17	3	149.50	148.50	0	1,471	0.00%
2018/05/15	4	147.13	7	149.43	150.50	-3	1,508	-0.20%
2018/05/14	0	0.00	4	149.00	150.00	-4	1,558	-0.26%
2018/05/11	4	141.25	2	142.50	142.50	2	1,562	0.13%
2018/05/10	2	146.00	0	0.00	141.50	2	1,557	0.13%
2018/05/09	10	143.65	11	142.68	145.00	-1	1,614	-0.06%
2018/05/08	28	148.66	29	148.74	149.50	-1	1,621	-0.06%
2018/05/07	0	0.00	1	138.50	138.00	-1	1,657	-0.06%
2018/05/04	3	137.67	2	139.50	138.00	1	1,668	0.06%
2018/05/03	5	138.20	5	137.20	138.00	0	1,684	0.00%
2018/05/02	1	147.00	2	148.50	147.50	-1	1,684	-0.06%
2018/04/30	1	144.50	0	0.00	146.00	1	1,762	0.06%
2018/04/27	1	145.50	1	149.50	149.00	0	1,842	0.00%
2018/04/26	31	146.63	12	146.46	145.00	19	1,850	1.03%
2018/04/25	1	146.00	0	0.00	149.50	1	1,848	0.05%
2018/04/24	2	143.75	1	147.00	149.50	1	1,854	0.05%
2018/04/23	6	151.17	5	148.50	148.50	1	1,851	0.05%
2018/04/20	3	158.83	0	0.00	157.00	3	1,851	0.16%
2018/04/19	0	0.00	1	164.50	160.50	-1	1,857	-0.05%
2018/04/18	5	166.70	5	165.90	163.50	0	1,872	0.00%
2018/04/17	2	162.75	1	163.00	163.00	1	1,886	0.05%
2018/04/16	1	166.50	1	168.00	165.00	0	1,909	0.00%
2018/04/13	11	165.73	15	165.73	167.50	-4	1,928	-0.21%
2018/04/12	17	158.21	16	159.66	160.50	1	1,930	0.05%
2018/04/11	36	159.21	101	157.85	157.50	-65	1,942	-3.35%	大賣/
2018/04/10	100	162.75	30	159.47	165.00	70	1,948	3.59%
2018/04/09	2	149.50	0	0.00	150.00	2	1,949	0.10%
2018/04/03	2	150.00	2	148.00	150.00	0	1,952	0.00%
2018/04/02	1	149.00	0	0.00	147.00	1	1,962	0.05%
2018/03/31	4	150.00	8	149.00	150.00	-4	1,989	-0.20%
2018/03/29	1	151.50	0	0.00	148.00	1	2,074	0.05%
2018/03/28	9	148.11	4	149.50	150.00	5	2,095	0.24%
2018/03/27	3	150.83	2	148.00	147.50	1	2,119	0.05%
2018/03/26	2	137.75	1	137.50	142.00	1	2,097	0.05%
2018/03/23	0	0.00	10	136.25	139.00	-10	2,166	-0.46%
2018/03/22	5	144.00	15	142.37	141.50	-10	2,222	-0.45%
2018/03/21	3	146.83	7	146.00	146.00	-4	2,244	-0.18%
2018/03/20	4	142.25	5	142.30	144.50	-1	2,226	-0.04%
2018/03/19	2	143.00	3	145.33	141.00	-1	2,230	-0.04%
2018/03/16	7	147.14	7	149.43	147.00	0	2,211	0.00%
2018/03/15	11	149.32	16	149.31	151.50	-5	2,193	-0.23%
2018/03/14	2	142.25	2	141.50	142.50	0	2,126	0.00%
2018/03/13	3	141.33	6	142.08	141.00	-3	2,131	-0.14%
2018/03/12	11	143.73	8	140.44	140.00	3	2,145	0.14%
2018/03/09	21	144.19	22	142.57	143.00	-1	2,152	-0.05%
2018/03/08	13	140.54	13	139.19	141.00	0	2,178	0.00%
2018/03/07	17	137.38	17	139.79	134.50	0	2,185	0.00%
2018/03/06	21	140.36	23	137.52	140.00	-2	2,204	-0.09%
2018/03/05	1	130.00	0	0.00	132.00	1	2,237	0.04%
2018/03/02	3	131.00	1	131.00	132.00	2	2,336	0.09%
2018/03/01	17	132.09	10	133.00	131.50	7	2,495	0.28%
2018/02/27	11	135.00	2	134.25	134.00	9	2,523	0.36%
2018/02/26	22	135.00	10	134.25	133.50	12	2,548	0.47%
2018/02/23	12	131.88	13	132.69	132.00	-1	2,583	-0.04%
2018/02/22	10	132.00	12	131.63	133.00	-2	2,618	-0.08%
2018/02/21	16	131.78	16	131.22	129.50	0	2,617	0.00%
2018/02/12	2	124.25	17	122.32	125.00	-15	2,610	-0.57%
2018/02/09	28	115.07	17	116.38	125.00	11	2,602	0.42%
2018/02/08	35	126.59	75	130.54	124.00	-40	2,564	-1.56%
2018/02/07	19	139.71	28	141.20	137.50	-9	2,534	-0.36%
2018/02/06	25	130.74	13	135.00	135.00	12	2,533	0.47%
2018/02/05	7	143.43	11	144.77	144.00	-4	2,563	-0.16%
2018/02/02	5	154.60	4	153.75	154.00	1	2,559	0.04%
2018/02/01	21	157.76	21	156.60	155.00	0	2,609	0.00%
2018/01/31	5	152.20	3	151.00	151.50	2	2,576	0.08%
2018/01/30	7	154.36	6	153.58	151.00	1	2,579	0.04%
2018/01/26	1	146.00	0	0.00	146.00	1	2,581	0.04%
2018/01/25	11	150.95	14	151.36	150.50	-3	2,594	-0.12%
2018/01/24	20	157.20	15	158.17	152.00	5	2,631	0.19%
2018/01/23	74	157.59	84	157.60	158.00	-10	2,673	-0.37%
2018/01/22	3	140.00	5	142.80	144.00	-2	2,627	-0.08%
2018/01/19	10	142.55	9	143.17	142.00	1	2,701	0.04%
2018/01/18	20	146.30	29	147.00	146.00	-9	2,804	-0.32%
2018/01/17	1	147.00	3	147.67	147.00	-2	2,883	-0.07%
2018/01/16	12	145.88	5	146.20	144.50	7	3,038	0.23%
2018/01/15	4	145.00	4	142.50	144.50	0	3,201	0.00%
2018/01/12	9	143.00	8	144.63	145.00	1	3,281	0.03%
2018/01/11	13	138.65	13	139.15	139.00	0	3,266	0.00%
2018/01/10	11	145.09	6	147.17	141.00	5	3,250	0.15%
2018/01/09	26	150.77	28	146.52	151.50	-2	3,235	-0.06%
2018/01/08	22	146.61	9	144.61	146.50	13	3,217	0.40%
2018/01/05	4	152.38	6	153.75	154.50	-2	3,179	-0.06%
2018/01/04	16	153.78	10	154.25	154.00	6	3,172	0.19%
2018/01/03	12	149.29	31	147.56	152.50	-19	3,114	-0.61%
2018/01/02	12	137.17	36	138.11	139.00	-24	3,043	-0.79%