撼訊 (6150)-新光-新竹券商分點個股進出

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

撼訊

(6150)

可現股當沖

股價
78.2
漲跌
▼1.4
漲幅
-1.76%
成交量
182張
產業
上櫃電腦及週邊類股
410人加入追蹤

立即追蹤
本地時間:13:30(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

撼訊 (6150)籌碼相關－新光-新竹券商分點個股進出

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-新竹券商分點個股進出
新光-新竹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
2024/04/19	0	0.00	3	78.70	79.00	-3	1,605	-0.19%
2024/04/18	0	0.00	1	82.30	82.30	-1	1,618	-0.06%
2024/04/17	1	83.00	1	83.60	83.80	0	1,643	0.00%
2024/04/16	1.1	84.89	3	82.27	82.00	-2	1,647	-0.12%
2024/04/15	0	0.00	0	86.70	86.50	0	1,646	0.00%
2024/04/12	0	0.00	0	89.00	89.00	0	1,646	0.00%
2024/04/11	2	88.95	1	90.40	88.90	1	1,647	0.06%
2024/04/10	0	90.90	0	0.00	89.40	0	1,655	0.00%
2024/04/08	1	91.90	1	93.10	90.80	0	1,675	0.00%
2024/04/03	2	91.00	0	0.00	92.00	2	1,680	0.12%
2024/04/02	2	92.20	9	92.01	92.00	-7	1,687	-0.41%
2024/04/01	0	91.00	0	0.00	91.50	0	1,676	0.00%
2024/03/29	1	92.90	2	91.70	90.80	-1	1,672	-0.06%
2024/03/28	1	90.70	4	90.15	90.70	-3	1,658	-0.18%
2024/03/27	0	90.33	1	89.90	89.90	-1	1,660	-0.06%
2024/03/26	11	92.43	12	91.80	90.60	-1	1,662	-0.06%
2024/03/25	1	89.00	1	88.50	89.10	0	1,627	0.00%
2024/03/21	11	89.17	4	89.73	88.50	7	1,643	0.43%
2024/03/20	4	88.02	0	0.00	87.50	4	1,649	0.25%
2024/03/19	2	91.65	0	0.00	90.90	2	1,654	0.12%
2024/03/18	1	92.00	1	92.20	92.00	0	1,711	0.00%
2024/03/15	0	91.60	0	0.00	91.20	0	1,716	0.00%
2024/03/14	1	94.20	1	95.60	93.80	0	1,727	0.00%
2024/03/13	53	101.35	53	95.97	95.60	0	1,750	0.00%
2024/03/12	8	100.00	11	99.74	100.00	-3	1,864	-0.16%
2024/03/11	1	94.10	1	94.50	94.10	0	1,971	0.00%
2024/03/08	4	95.75	5	96.62	93.50	-1	2,133	-0.05%
2024/03/07	9	98.68	6	98.62	96.80	3	2,132	0.14%
2024/03/06	8.2	99.42	7	99.14	98.70	1.2	2,075	0.06%
2024/03/05	29	100.43	23.5	101.26	98.80	5.5	2,055	0.27%
2024/03/04	2	95.60	5	98.10	94.60	-3	1,941	-0.15%
2024/03/01	12	99.48	9.1	99.76	96.00	3	1,910	0.15%
2024/02/29	2	97.00	5	98.30	99.70	-3	1,729	-0.17%
2024/02/27	2	93.95	1	94.00	90.70	1	1,703	0.06%
2024/02/26	0	0.00	3.1	91.00	91.20	-3.1	1,702	-0.18%
2024/02/23	0	0.00	1	92.70	91.00	-1	1,716	-0.06%
2024/02/22	1	91.60	3	92.40	91.60	-2	1,769	-0.11%
2024/02/21	4.1	93.55	2	95.00	93.00	2.1	1,776	0.12%
2024/02/20	0	94.40	12	94.11	94.20	-12	1,778	-0.67%
2024/02/19	5.5	95.29	2	95.40	95.00	3.5	1,810	0.19%
2024/02/16	2	93.90	3	93.47	93.90	-1	1,813	-0.06%
2024/02/15	13	93.84	18	94.37	91.90	-5	1,817	-0.28%
2024/02/05	2	90.30	1	90.70	90.30	1	1,804	0.06%
2024/02/02	0	0.00	2	88.65	89.70	-2	1,848	-0.11%
2024/01/31	4	88.25	3	87.07	88.30	1	2,094	0.05%
2024/01/30	3	86.53	1	86.70	86.60	2	2,103	0.10%
2024/01/29	0	84.90	0	0.00	84.80	0	2,113	0.00%
2024/01/24	2	86.75	1	87.40	86.50	1	2,257	0.04%
2024/01/23	0	0.00	1	86.00	87.40	-1	2,363	-0.04%
2024/01/19	3	85.00	5	84.56	85.00	-2	2,427	-0.08%
2024/01/18	0	0.00	1	81.80	82.70	-1	2,566	-0.04%
2024/01/17	0	0.00	4	83.95	83.30	-4	2,663	-0.15%
2024/01/16	0	87.50	0	0.00	87.00	0	2,909	0.00%
2024/01/15	0	0.00	1	87.40	88.50	-1	2,950	-0.03%
2024/01/12	24	90.38	9	88.00	88.00	15	2,967	0.51%
2024/01/11	2	91.50	4	91.00	91.50	-2	2,959	-0.07%
2024/01/10	0	0.00	1	87.10	86.90	-1	2,970	-0.03%
2024/01/09	0	88.30	2	90.50	88.80	-2	3,004	-0.07%
2024/01/08	0	88.55	0.2	88.10	87.80	-0.2	3,015	-0.01%
2024/01/05	0.1	89.45	0	0.00	88.60	0.1	3,053	0.00%
2024/01/04	0	90.20	0	0.00	89.00	0	3,134	0.00%
2024/01/03	6	91.75	1	92.70	91.20	5	3,229	0.15%
2024/01/02	2	91.45	2	91.65	91.90	0	3,259	0.00%
2023/12/29	2	90.10	5.2	90.38	89.80	-3.2	3,275	-0.10%
2023/12/28	2	91.10	2	92.35	90.70	0	3,277	0.00%
2023/12/27	0	0.00	1	90.90	90.70	-1	3,275	-0.03%
2023/12/26	2	90.90	2	91.70	90.70	0	3,281	0.00%
2023/12/25	2	90.45	1	90.60	90.30	1	3,288	0.03%
2023/12/22	2	91.60	1	92.60	91.60	1	3,294	0.03%
2023/12/21	4	92.43	1	92.20	91.60	3	3,308	0.09%
2023/12/20	5	91.80	2	92.35	91.80	3	3,318	0.09%
2023/12/19	3.1	91.54	2	92.30	91.40	1.1	3,347	0.03%
2023/12/18	0	92.00	2	92.05	91.60	-2	3,402	-0.06%
2023/12/14	1	93.40	1	93.30	93.40	0	3,552	0.00%
2023/12/13	4	92.98	4	93.15	93.40	0	3,606	0.00%
2023/12/12	1	91.20	0.1	92.00	91.20	0.9	3,550	0.03%
2023/12/11	2	92.65	4	93.35	92.30	-2	3,545	-0.06%
2023/12/08	4.1	95.58	18	95.44	93.00	-13.9	3,522	-0.40%
2023/12/07	20.1	98.01	5	96.81	95.10	15.1	3,481	0.43%
2023/12/06	10.3	98.48	17	98.36	101.50	-6.7	3,333	-0.20%
2023/12/05	21	95.24	19	95.81	92.70	2	3,102	0.06%
2023/12/04	5	95.42	9	96.22	93.80	-4	2,926	-0.14%
2023/12/01	5	93.40	0	0.00	93.40	5	2,885	0.17%
2023/11/30	7	95.09	3	95.30	94.30	4	2,879	0.14%
2023/11/29	6	93.97	7	93.60	94.00	-1	2,826	-0.04%
2023/11/28	2	91.00	2	89.50	91.00	0	2,777	0.00%
2023/11/24	0	89.00	1	89.90	89.10	-1	2,784	-0.03%
2023/11/21	6	93.45	8	94.31	92.90	-2	2,740	-0.07%
2023/11/20	3	91.67	2	92.90	91.50	1	2,690	0.04%
2023/11/17	1	91.20	0	0.00	91.40	1	2,676	0.04%
2023/11/16	3	92.57	3	94.40	92.20	0	2,670	0.00%
2023/11/15	3	93.03	18	93.06	92.60	-15	2,632	-0.57%
2023/11/14	1	92.70	2	93.40	92.80	-1	2,617	-0.04%
2023/11/13	0	0.00	1	93.60	93.50	-1	2,600	-0.04%
2023/11/10	3	93.10	4	93.75	92.60	-1	2,582	-0.04%
2023/11/09	35	95.38	36	95.31	93.50	-1	2,520	-0.04%
2023/11/08	1	90.90	1	92.00	90.90	0	2,279	0.00%
2023/11/07	4	91.95	4	91.95	91.00	0	2,275	0.00%
2023/11/06	1	90.80	5	90.44	90.80	-4	2,260	-0.18%
2023/11/03	5	91.16	3	90.60	90.60	2	2,269	0.09%
2023/11/02	18	92.91	14	93.50	92.80	4	2,260	0.18%
2023/11/01	9	91.60	7	93.26	91.30	2	2,207	0.09%
2023/10/31	11	90.14	12	91.37	90.40	-1	2,161	-0.05%
2023/10/30	1	90.30	6	88.27	87.50	-5	2,088	-0.24%
2023/10/27	7	90.26	7	89.90	90.40	0	2,074	0.00%
2023/10/26	28	93.86	25	93.05	92.70	3	2,032	0.15%
2023/10/25	8	91.31	11	92.30	91.30	-3	1,891	-0.16%
2023/10/24	60	93.91	47	93.21	90.70	13	1,803	0.72%
2023/10/23	0	0.00	11	88.05	89.60	-11	1,561	-0.70%
2023/10/20	2	84.35	1	83.00	81.50	1	1,552	0.06%
2023/10/19	0	83.93	4	83.23	83.00	-4	1,562	-0.25%
2023/10/18	4	85.93	1	89.30	84.90	3	1,728	0.17%
2023/10/17	4	87.45	2.4	86.88	88.30	1.6	2,042	0.08%
2023/10/13	10.4	88.14	9	87.53	87.10	1.4	2,280	0.06%
2023/10/12	12	90.38	41	90.80	90.60	-29	2,289	-1.27%
2023/10/11	4	90.93	19	90.72	89.20	-15	2,333	-0.64%
2023/10/06	3	86.20	5	86.10	84.80	-2	2,265	-0.09%
2023/10/05	1	84.00	3	82.87	84.00	-2	2,240	-0.09%
2023/10/04	0	81.00	1	79.60	80.20	-1	2,216	-0.05%
2023/10/03	0	0.00	1	83.00	81.50	-1	2,209	-0.05%
2023/10/02	0	0.00	5	81.42	81.30	-5	2,210	-0.23%
2023/09/28	0	0.00	1	81.60	80.70	-1	2,206	-0.05%
2023/09/26	2	82.90	5	83.34	82.90	-3	2,205	-0.14%
2023/09/25	4	82.70	0	0.00	81.90	4	2,209	0.18%
2023/09/22	7	85.13	4	85.08	83.30	3	2,194	0.14%
2023/09/21	9	83.96	10	85.26	85.00	-1	2,166	-0.05%
2023/09/20	1	83.45	2	84.30	82.30	-1	2,102	-0.05%
2023/09/19	61	84.89	10.3	87.87	86.00	50.7	2,080	2.44%
2023/09/18	10.4	84.69	6	82.18	86.10	4.4	1,968	0.22%
2023/09/15	1	78.40	2	78.65	78.40	-1	1,902	-0.05%
2023/09/14	3	78.00	2	78.25	78.20	1	1,897	0.05%
2023/09/13	3	77.30	0	0.00	77.30	3	1,892	0.16%
2023/09/11	1	76.30	1	77.50	76.00	0	1,907	0.00%
2023/09/08	1	74.60	0	0.00	73.90	1	1,895	0.05%
2023/09/04	0	0.00	2	75.90	75.80	-2	2,169	-0.09%
2023/09/01	3	76.00	3	75.73	75.70	0	2,209	0.00%
2023/08/30	3	76.27	0	0.00	74.60	3	2,245	0.13%
2023/08/25	0	73.10	5	73.50	72.80	-5	2,392	-0.21%
2023/08/24	1	75.30	1	75.90	74.20	0	2,558	0.00%
2023/08/23	0	0.00	10	73.70	74.00	-10	2,576	-0.39%
2023/08/21	0	0.00	1	75.30	74.80	-1	2,620	-0.04%
2023/08/18	1	79.50	1	77.50	76.70	0	2,610	0.00%
2023/08/16	0	74.50	0	0.00	74.40	0	2,580	0.00%
2023/08/14	0	0.00	0	73.50	72.40	0	2,583	0.00%
2023/08/11	1	74.80	1	75.60	73.60	0	2,571	0.00%
2023/08/10	1.1	75.40	5	75.62	75.40	-4	2,558	-0.15%
2023/08/09	4	79.80	9	79.13	78.60	-5	2,537	-0.20%
2023/08/08	1	82.44	0	0.00	78.80	1	2,505	0.04%
2023/08/07	0.1	80.50	1	81.60	82.10	-1	2,486	-0.04%
2023/08/04	0.1	80.90	0	0.00	81.40	0.1	2,476	0.00%
2023/08/02	3	83.90	0	0.00	79.80	3	2,470	0.12%
2023/08/01	2	88.90	0	0.00	88.50	2	2,435	0.08%
2023/07/31	6.1	91.58	7	90.96	91.40	-0.9	2,426	-0.04%
2023/07/28	0	0.00	2	98.05	97.00	-2	2,406	-0.08%
2023/07/27	3	98.40	2	97.80	98.80	1	2,395	0.04%
2023/07/26	6	100.12	2	99.00	99.00	4	2,384	0.17%
2023/07/25	2.5	103.80	6	101.92	101.50	-3.5	2,374	-0.15%
2023/07/24	3	109.33	1	114.50	109.50	2	2,343	0.09%
2023/07/21	54.1	110.67	41	110.93	113.50	13.1	2,319	0.57%
2023/07/20	86	108.19	77.1	107.87	109.00	8.9	2,142	0.42%
2023/07/19	4	100.05	4	101.05	104.00	0	1,792	0.00%
2023/07/18	32	102.71	36	99.26	94.70	-4	1,715	-0.23%
2023/07/17	4	93.80	5	96.08	97.40	-1	1,513	-0.07%
2023/07/14	17	87.09	4	85.38	88.60	13	1,466	0.89%
2023/07/13	2	80.60	6	80.32	80.60	-4	1,340	-0.30%
2023/07/12	1	77.80	3	78.77	77.50	-2	1,301	-0.15%
2023/07/11	2	78.55	6	78.45	78.20	-4	1,287	-0.31%
2023/07/10	2	76.60	2	77.70	77.70	0	1,294	0.00%
2023/07/07	1	76.60	0	0.00	76.60	1	1,336	0.07%
2023/07/06	7	80.36	1	79.90	78.90	6	1,332	0.45%
2023/07/04	1	80.50	2	80.90	80.40	-1	1,324	-0.08%
2023/07/03	2	80.30	6	80.57	80.10	-4	1,321	-0.30%
2023/06/30	0	0.00	1	77.80	78.00	-1	1,304	-0.08%
2023/06/28	1	77.30	1	77.10	76.60	0	1,304	0.00%
2023/06/27	2	78.85	1	79.40	76.50	1	1,313	0.08%
2023/06/26	4	81.28	0	0.00	79.50	4	1,305	0.31%
2023/06/21	5	80.02	3	80.50	80.50	2	1,294	0.15%
2023/06/16	0	0.00	1	79.20	79.30	-1	1,288	-0.08%
2023/06/15	0	0.00	1	80.50	79.20	-1	1,288	-0.08%
2023/06/14	1	81.00	0	0.00	80.50	1	1,269	0.08%
2023/06/13	1	85.60	1.4	82.56	83.50	-0.4	1,248	-0.03%
2023/06/12	7	83.46	2	82.10	82.20	5	1,203	0.42%
2023/06/09	9	82.53	15	82.66	82.50	-6	1,141	-0.53%
2023/06/08	4	79.60	3	78.60	78.60	1	1,040	0.10%
2023/06/07	6	82.82	8	82.33	80.00	-2	1,044	-0.19%
2023/06/06	4	79.45	3	79.40	80.10	1	1,003	0.10%
2023/06/05	1	83.30	1	81.70	81.70	0	995	0.00%
2023/06/02	5	82.32	8	81.78	83.00	-3	966	-0.31%
2023/06/01	1	79.20	1	80.10	79.10	0	908	0.00%
2023/05/31	8	80.44	3	79.83	81.50	5	897	0.56%
2023/05/30	13	80.06	14	80.99	80.00	-1	812	-0.12%
2023/05/29	1	76.50	1	75.40	76.00	0	656	0.00%
2023/05/26	5	75.14	5	73.88	73.60	0	697	0.00%
2023/05/25	15	72.65	14	71.89	71.60	1	733	0.14%
2023/05/22	1	71.30	0	0.00	71.60	1	750	0.13%
2023/05/19	0	0.00	3	71.23	70.80	-3	766	-0.39%
2023/05/18	2	71.70	3	71.50	71.50	-1	834	-0.12%
2023/05/17	1	68.90	0	0.00	69.20	1	827	0.12%
2023/05/16	0	0.00	1	69.40	69.10	-1	837	-0.12%
2023/05/15	0	0.00	0	68.00	67.80	0	855	0.00%
2023/05/12	0	0.00	1	68.20	68.40	-1	872	-0.11%
2023/05/11	1	67.40	0	0.00	67.40	1	882	0.11%
2023/05/05	1	71.90	1	73.10	71.90	0	953	0.00%
2023/04/28	1	73.80	1	72.70	73.80	0	1,253	0.00%
2023/04/27	1	72.10	1	72.80	71.80	0	1,273	0.00%
2023/04/26	0	0.00	1	70.30	71.40	-1	1,356	-0.07%
2023/04/25	1	69.20	0	0.00	69.30	1	1,469	0.07%
2023/04/24	1	71.10	2	71.45	71.80	-1	1,482	-0.07%
2023/04/21	1	70.50	0	0.00	70.50	1	1,535	0.07%
2023/04/20	1	73.50	1	73.40	73.20	0	1,545	0.00%
2023/04/18	1	77.40	0	0.00	76.70	1	1,566	0.06%
2023/04/17	0	0.00	2	77.00	77.40	-2	1,618	-0.12%
2023/04/14	2	77.05	1	77.90	76.80	1	1,665	0.06%
2023/04/13	2	77.25	0	77.20	76.50	2	1,814	0.11%
2023/04/12	1	79.31	5	80.40	78.70	-4	1,831	-0.22%
2023/04/11	4	78.68	2	78.65	78.00	2	1,839	0.11%
2023/04/10	0	77.90	0	0.00	77.50	0	1,859	0.00%
2023/04/07	1	77.90	2	78.35	78.20	-1	1,870	-0.05%
2023/04/06	2	78.20	1	77.70	78.30	1	1,891	0.05%
2023/03/30	5	76.00	5	75.70	76.00	0	1,920	0.00%
2023/03/28	1	76.10	15	75.95	75.40	-14	2,159	-0.65%
2023/03/27	14	77.84	2	77.95	77.90	12	2,197	0.55%
2023/03/24	2	77.05	6	77.57	77.00	-4	2,350	-0.17%
2023/03/23	1	76.90	1	76.60	76.90	0	2,873	0.00%
2023/03/22	1	77.30	1	77.10	77.30	0	2,983	0.00%
2023/03/21	0	0.00	1	77.30	76.80	-1	2,999	-0.03%
2023/03/20	6	76.15	6	75.95	75.80	0	2,998	0.00%
2023/03/17	0	74.40	0	0.00	74.10	0	3,002	0.00%
2023/03/16	0	0.00	10	74.37	73.10	-10	3,010	-0.33%
2023/03/15	3	75.90	1	75.60	75.50	2	3,026	0.07%
2023/03/14	11	76.42	2	78.30	75.10	9	3,078	0.29%
2023/03/13	0	73.90	1	75.00	75.30	-1	3,140	-0.03%
2023/03/10	0	75.67	0	0.00	73.80	0	3,162	0.00%
2023/03/09	0	78.40	1	77.30	77.30	-1	3,202	-0.03%
2023/03/07	2	78.90	0	0.00	79.10	2	3,214	0.06%
2023/03/06	0	0.00	2	79.00	78.60	-2	3,234	-0.06%
2023/03/03	0	80.10	1	78.70	78.70	-1	3,301	-0.03%
2023/03/02	0	79.80	0	0.00	78.70	0	3,313	0.00%
2023/03/01	5	78.70	5	78.86	79.00	0	3,355	0.00%
2023/02/24	2	83.40	1	80.20	80.40	1	3,355	0.03%
2023/02/23	5	81.30	5	80.68	81.40	0	3,310	0.00%
2023/02/22	1	78.40	2	78.35	78.20	-1	3,313	-0.03%
2023/02/21	1	81.20	6	80.72	80.50	-5	3,332	-0.15%
2023/02/20	0	0.00	1	80.50	81.00	-1	3,467	-0.03%
2023/02/17	1	81.10	0	0.00	81.00	1	3,483	0.03%
2023/02/16	7	81.24	12	81.00	80.40	-5	3,496	-0.14%
2023/02/15	4	78.22	0	0.00	77.70	4	3,471	0.12%
2023/02/14	9	78.21	9	78.01	78.30	0	3,518	0.00%
2023/02/13	5	78.00	5	78.20	78.00	0	3,612	0.00%
2023/02/10	2	77.30	7	77.74	77.10	-5	3,883	-0.13%
2023/02/09	8	79.59	8	79.80	79.30	0	3,947	0.00%
2023/02/08	3	80.10	0	0.00	80.00	3	3,962	0.08%
2023/02/06	2	78.70	1	79.00	79.20	1	3,990	0.03%
2023/02/03	9	79.91	9	80.51	79.00	0	4,031	0.00%
2023/02/02	21	81.40	10	81.20	81.60	11	4,143	0.27%
2023/02/01	2	80.40	1	81.20	80.10	1	4,192	0.02%
2023/01/31	12	79.14	26	79.44	81.10	-14	4,627	-0.30%
2023/01/30	3	80.87	19	81.13	80.80	-16	4,860	-0.33%
2023/01/17	2	75.20	1	75.30	75.00	1	4,821	0.02%
2023/01/16	16	74.59	18	74.88	75.70	-2	4,832	-0.04%
2023/01/13	8	75.24	7	75.69	73.30	1	4,796	0.02%
2023/01/12	1	74.60	3	74.50	73.90	-2	4,905	-0.04%
2023/01/11	18	74.86	12	75.34	74.30	6	4,947	0.12%
2023/01/10	3	74.27	7	73.91	73.10	-4	4,914	-0.08%
2023/01/09	21	74.83	2	74.50	74.70	19	4,901	0.39%
2023/01/06	17	73.08	2	73.30	73.80	15	4,884	0.31%
2023/01/05	6	74.40	8	75.01	73.10	-2	4,880	-0.04%
2023/01/04	12	72.22	3	73.10	74.20	9	4,830	0.19%
2023/01/03	24	74.05	24.1	73.82	72.50	-0.1	4,789	0.00%
2022/12/30	6	69.85	3.4	69.84	69.20	2.6	4,642	0.06%
2022/12/29	14	70.64	21	70.55	70.40	-7	4,615	-0.15%
2022/12/28	4	70.20	5	69.04	68.30	-1	4,572	-0.02%
2022/12/27	4	72.80	4	72.80	72.80	0	4,549	0.00%
2022/12/26	2	72.90	2	73.10	72.30	0	4,543	0.00%
2022/12/23	18	72.54	21	72.30	73.10	-3	4,525	-0.07%
2022/12/22	6	72.78	6.1	72.71	73.00	-0.1	4,515	0.00%
2022/12/21	6	73.18	9	73.32	72.00	-3	4,502	-0.07%
2022/12/20	20	79.06	21	77.18	72.40	-1	4,463	-0.02%
2022/12/19	3	76.40	8.1	76.53	77.40	-5.1	4,277	-0.12%
2022/12/16	16	79.77	40	79.21	78.90	-24	4,234	-0.57%
2022/12/15	72.5	77.45	84	78.59	81.00	-11.5	4,075	-0.28%
2022/12/14	4	70.70	10.4	72.32	74.20	-6.4	3,547	-0.18%
2022/12/13	49	67.13	18	66.89	67.50	31	3,440	0.90%
2022/12/12	6	66.47	3	65.80	65.80	3	3,426	0.09%
2022/12/09	7	66.76	10.2	67.03	66.60	-3.2	3,421	-0.09%
2022/12/08	6	65.35	21	65.44	66.30	-15	3,407	-0.44%
2022/12/07	3	65.87	33	65.23	64.90	-30	3,412	-0.88%
2022/12/06	7	67.93	20	67.79	67.20	-13	3,419	-0.38%
2022/12/05	14	69.86	16	70.32	69.10	-2	3,379	-0.06%
2022/12/02	19.1	67.78	4	66.83	66.60	15.1	3,274	0.46%
2022/12/01	32	67.47	13	67.32	68.40	19	3,249	0.58%
2022/11/30	26	65.77	8	65.83	65.30	18	3,210	0.56%
2022/11/29	5	64.30	1	64.20	64.50	4	3,205	0.12%
2022/11/28	31.1	65.72	33	65.70	65.60	-2	3,197	-0.06%
2022/11/25	36	66.16	10	65.88	64.70	26	3,179	0.82%
2022/11/24	0	64.10	0	0.00	64.60	0	3,112	0.00%
2022/11/23	1	64.80	1	66.50	63.80	0	3,103	0.00%
2022/11/21	0	0.00	1	64.20	64.10	-1	3,060	-0.03%
2022/11/18	7	67.40	2	68.30	66.00	5	3,048	0.16%
2022/11/17	2	65.80	2	65.30	65.40	0	2,984	0.00%
2022/11/16	12	66.43	11	66.12	65.80	1	2,963	0.03%
2022/11/10	0	0.00	4	61.30	60.90	-4	2,766	-0.14%
2022/11/09	10	63.02	10	63.23	63.50	0	2,727	0.00%
2022/11/08	32	70.28	39	70.42	63.60	-7	2,648	-0.26%
2022/11/07	1	65.00	5	66.80	67.30	-4	2,379	-0.17%
2022/11/04	1	61.00	0	0.00	61.20	1	2,313	0.04%
2022/11/03	4	62.15	4	61.95	62.20	0	2,294	0.00%
2022/11/01	11	62.00	10	61.80	61.90	1	2,270	0.04%
2022/10/31	76	61.67	80	60.83	62.20	-4	2,230	-0.18%
2022/10/28	38	61.86	37	62.51	60.80	1	2,109	0.05%
2022/10/27	106	62.43	105	62.62	64.00	1	2,019	0.05%	大買/大賣/
2022/10/26	25	58.45	27	58.89	61.10	-2	1,559	-0.13%
2022/10/25	7	55.80	8	55.35	55.80	-1	1,306	-0.08%
2022/10/24	4	54.85	5	54.68	53.50	-1	1,314	-0.08%
2022/10/21	12	52.70	16	52.56	53.80	-4	1,320	-0.30%
2022/10/20	17	55.29	13	55.28	54.00	4	1,310	0.31%
2022/10/19	1	52.90	3	50.73	53.30	-2	1,143	-0.17%
2022/10/18	9	48.56	3	48.42	48.50	6	1,119	0.54%
2022/10/17	4	46.18	0	0.00	47.20	4	1,131	0.35%
2022/10/14	2	47.75	2	46.88	47.90	0	1,177	0.00%
2022/10/13	1	45.70	5	47.54	44.25	-4	1,316	-0.30%
2022/10/12	1	48.00	1	48.15	48.00	0	1,398	0.00%
2022/10/11	0	0.00	1	48.35	47.65	-1	1,402	-0.07%
2022/10/06	2	52.35	2	52.80	52.40	0	1,424	0.00%
2022/10/05	3	53.77	4	53.85	52.60	-1	1,450	-0.07%
2022/10/04	2	52.80	2	52.85	52.80	0	1,458	0.00%
2022/10/03	1	51.40	1	52.40	51.20	0	1,461	0.00%
2022/09/30	1	51.80	1	51.10	51.80	0	1,465	0.00%
2022/09/29	1	50.50	1	50.90	50.50	0	1,468	0.00%
2022/09/28	2	52.05	2	52.90	49.55	0	1,469	0.00%
2022/09/27	1	54.00	1	53.70	54.00	0	1,468	0.00%
2022/09/26	0	54.70	0	0.00	52.80	0	1,469	0.00%
2022/09/23	2	57.55	2	58.75	57.00	0	1,477	0.00%
2022/09/22	2	57.50	2	57.60	57.50	0	1,480	0.00%
2022/09/20	1	57.70	1	59.00	57.70	0	1,485	0.00%
2022/09/16	1	60.10	1	60.20	59.90	0	1,498	0.00%
2022/09/15	1	60.70	1	60.80	60.70	0	1,506	0.00%
2022/09/14	1	61.00	4	60.45	61.30	-3	1,512	-0.20%
2022/09/13	3	62.60	3	62.10	62.70	0	1,509	0.00%
2022/09/12	11	60.79	1	59.40	59.70	10	1,502	0.67%
2022/09/07	1	56.00	15	55.18	55.70	-14	1,520	-0.92%
2022/09/06	1	55.20	4	56.45	55.20	-3	1,519	-0.20%
2022/09/05	1	58.50	1	61.80	58.50	0	1,535	0.00%
2022/09/02	4	61.23	1	62.00	61.10	3	1,537	0.20%
2022/08/31	2	62.10	1	62.30	62.00	1	1,536	0.07%
2022/08/30	1	61.60	1	61.50	61.60	0	1,535	0.00%
2022/08/29	1	60.80	12	60.39	60.80	-11	1,531	-0.72%
2022/08/26	1	63.30	1	64.20	63.30	0	1,523	0.00%
2022/08/25	5	63.46	2	63.65	63.50	3	1,523	0.20%
2022/08/24	2	62.50	2	62.80	61.70	0	1,520	0.00%
2022/08/23	0	0.00	2	62.30	62.80	-2	1,526	-0.13%
2022/08/22	1	65.50	1	65.00	64.60	0	1,531	0.00%
2022/08/19	3	66.37	2	66.50	66.30	1	1,548	0.06%
2022/08/18	4	66.88	4	66.33	67.20	0	1,572	0.00%
2022/08/17	1	66.30	1	65.70	66.20	0	1,572	0.00%
2022/08/16	10	66.66	3	66.90	65.90	7	1,581	0.44%
2022/08/15	12	67.06	7	66.66	67.10	5	1,580	0.32%
2022/08/12	6.1	64.89	6	64.55	65.30	0.1	1,560	0.01%
2022/08/11	13	63.22	12	63.39	63.40	1	1,546	0.06%
2022/08/09	5	63.38	5	63.68	63.30	0	1,540	0.00%
2022/08/08	1	62.10	2	62.15	62.10	-1	1,523	-0.07%
2022/08/05	3	61.50	2	62.40	61.50	1	1,529	0.07%
2022/08/04	3	61.57	9	62.04	61.40	-6	1,537	-0.39%
2022/08/03	3	61.37	3	61.93	61.30	0	1,551	0.00%
2022/08/01	10	65.17	4	65.33	64.50	6	1,549	0.39%
2022/07/29	20	69.27	11	69.32	67.50	9	1,534	0.59%
2022/07/28	6	65.58	2	65.70	66.00	4	1,440	0.28%
2022/07/27	9	61.74	12	62.14	64.70	-3	1,412	-0.21%
2022/07/26	5	63.68	5	64.62	61.70	0	1,385	0.00%
2022/07/22	3.1	71.70	2	73.40	71.80	1.1	1,323	0.08%
2022/07/21	7	73.04	10	72.96	72.70	-3	1,313	-0.23%
2022/07/20	40	73.68	34	72.93	74.30	6	1,287	0.47%
2022/07/19	1	68.20	5	66.96	69.60	-4	1,172	-0.34%
2022/07/18	2	63.30	2	63.10	63.30	0	1,090	0.00%
2022/07/15	2	61.60	2	61.60	61.60	0	1,087	0.00%
2022/07/14	2	60.50	3	58.73	60.50	-1	1,093	-0.09%
2022/07/13	1	58.00	1	60.30	57.60	0	1,101	0.00%
2022/07/12	0.4	69.80	0	0.00	69.60	0.4	1,101	0.04%
2022/07/11	1	73.20	7	73.64	73.20	-6	1,095	-0.55%
2022/07/08	3	73.40	2	73.50	73.80	1	1,110	0.09%
2022/07/07	2	70.20	2	70.85	71.40	0	1,115	0.00%
2022/07/05	2	71.30	2	72.40	71.60	0	1,160	0.00%
2022/07/04	2	69.80	2	70.50	69.80	0	1,182	0.00%
2022/07/01	0	0.00	3	71.30	69.00	-3	1,242	-0.24%
2022/06/30	1	75.10	2	76.10	75.10	-1	1,224	-0.08%
2022/06/28	1	80.00	0	0.00	79.70	1	1,218	0.08%
2022/06/27	2	82.20	3	80.03	82.20	-1	1,224	-0.08%
2022/06/24	2	76.90	2	77.70	76.90	0	1,227	0.00%
2022/06/23	2	75.60	1	78.10	75.60	1	1,246	0.08%
2022/06/22	4	79.00	0	0.00	77.10	4	1,250	0.32%
2022/06/21	2	80.50	2	79.25	80.50	0	1,248	0.00%
2022/06/20	2	81.00	2	81.90	77.50	0	1,255	0.00%
2022/06/17	5	81.32	7	81.90	83.30	-2	1,289	-0.16%
2022/06/16	2	84.00	3	84.50	82.00	-1	1,278	-0.08%
2022/06/15	2	87.00	0	0.00	85.90	2	1,312	0.15%
2022/06/14	2	88.05	4	87.10	87.70	-2	1,329	-0.15%
2022/06/13	2	91.00	0	0.00	91.00	2	1,316	0.15%
2022/06/10	1	96.00	0	0.00	96.00	1	1,322	0.08%
2022/06/09	2	97.10	1	96.70	96.70	1	1,327	0.08%
2022/06/08	0	0.00	1	99.40	98.00	-1	1,352	-0.07%
2022/06/07	1	98.40	1	98.80	98.40	0	1,415	0.00%
2022/06/06	3	98.30	1	99.20	97.80	2	1,432	0.14%
2022/06/02	4	98.50	3	99.83	98.20	1	1,452	0.07%
2022/06/01	2	101.00	2	100.50	99.50	0	1,461	0.00%
2022/05/31	7	98.16	5	98.82	99.00	2	1,463	0.14%
2022/05/30	3.1	97.88	7	95.60	97.90	-3.9	1,476	-0.26%
2022/05/27	7	93.33	7	92.73	92.90	0	1,481	0.00%
2022/05/26	9	94.04	1	97.30	90.20	8	1,528	0.52%
2022/05/25	2	96.60	0	0.00	96.30	2	1,506	0.13%
2022/05/20	1	102.50	1	105.50	102.50	0	1,503	0.00%
2022/05/18	1	105.00	1	108.00	105.50	0	1,509	0.00%
2022/05/17	2	106.50	2	105.25	106.50	0	1,516	0.00%
2022/05/16	1	103.00	1	104.50	103.00	0	1,522	0.00%
2022/05/13	3	103.00	3	102.50	103.00	0	1,523	0.00%
2022/05/12	6.1	99.37	6	99.93	98.60	0.1	1,527	0.01%
2022/05/11	4	102.63	4	103.88	101.00	0	1,531	0.00%
2022/05/10	3	107.33	3	106.17	108.50	0	1,524	0.00%
2022/05/09	5	110.00	1	107.50	105.50	4	1,597	0.25%
2022/05/05	1	114.50	1	117.50	114.50	0	1,607	0.00%
2022/05/04	2.1	112.21	2	112.75	114.00	0.1	1,602	0.01%
2022/05/03	2	112.00	2	113.25	112.00	0	1,603	0.00%
2022/04/29	2	111.00	2	112.75	111.00	0	1,622	0.00%
2022/04/28	3	109.67	3	111.00	109.00	0	1,614	0.00%
2022/04/27	0	106.50	0	0.00	109.50	0	1,616	0.00%
2022/04/26	2	109.75	2	112.50	111.00	0	1,597	0.00%
2022/04/25	0.1	111.50	8	111.56	110.50	-8	1,578	-0.50%
2022/04/22	0.1	122.50	0	0.00	122.50	0.1	1,556	0.00%
2022/04/20	2	124.00	2	126.50	125.50	0	1,577	0.00%
2022/04/19	5	126.60	6	128.42	123.00	-1	1,572	-0.06%
2022/04/18	8	125.13	7	122.36	122.00	1	1,584	0.06%
2022/04/15	0	0.00	1	121.00	121.00	-1	1,577	-0.06%
2022/04/14	3	125.17	2	126.00	125.00	1	1,619	0.06%
2022/04/13	2	124.25	1	124.50	124.50	1	1,641	0.06%
2022/04/12	3	120.17	2	121.25	123.00	1	1,650	0.06%
2022/04/11	0.1	123.00	1	120.01	120.00	-0.9	1,643	-0.05%
2022/04/08	2	132.21	3	133.33	130.00	-1	1,632	-0.06%
2022/04/07	15.1	136.71	15	134.20	133.00	0	1,619	0.00%
2022/04/06	1	147.01	2	148.00	147.00	-1	1,578	-0.06%
2022/03/31	0	0.00	5	149.50	149.00	-5	1,661	-0.30%
2022/03/30	3	151.33	7	150.00	149.50	-4	1,719	-0.23%
2022/03/29	8	152.25	2	155.50	151.50	6	1,800	0.33%
2022/03/28	2	152.75	6	151.83	153.50	-4	1,943	-0.21%
2022/03/25	15.1	150.37	7	150.79	149.00	8.1	1,942	0.42%
2022/03/24	3	150.00	0	0.00	149.00	3	2,008	0.15%
2022/03/23	2	152.00	3	152.50	152.00	-1	2,056	-0.05%
2022/03/22	7	146.07	6	147.75	151.00	1	2,090	0.05%
2022/03/21	3	154.67	7	155.36	155.00	-4	2,082	-0.19%
2022/03/18	7	156.64	7	157.50	154.50	0	2,141	0.00%
2022/03/17	3	155.00	6	155.67	156.00	-3	2,210	-0.14%
2022/03/16	5	149.40	4	151.63	150.00	1	2,491	0.04%
2022/03/15	7	150.93	2	151.00	149.00	5	2,562	0.20%
2022/03/14	4	149.50	7	148.86	149.50	-3	2,701	-0.11%
2022/03/11	11	151.55	8	150.44	151.50	3	2,786	0.11%
2022/03/10	14	157.32	13	157.27	154.00	1	2,902	0.03%
2022/03/09	3	145.33	6	145.83	147.00	-3	3,099	-0.10%
2022/03/08	3	146.00	2	151.25	143.50	1	3,354	0.03%
2022/03/07	0	0.00	5	150.00	149.00	-5	3,454	-0.14%
2022/03/04	6	158.75	0	0.00	156.00	6	3,643	0.16%
2022/03/03	3	163.00	5	164.50	161.00	-2	3,668	-0.05%
2022/03/02	6	163.83	9	163.72	165.50	-3	3,729	-0.08%
2022/03/01	11	162.64	12.1	164.33	163.00	-1.1	3,795	-0.03%
2022/02/25	10	152.10	7	149.36	152.50	3	3,772	0.08%
2022/02/23	2	152.00	2	151.25	152.00	0	3,782	0.00%
2022/02/22	2	150.00	0.2	151.78	149.00	1.8	3,817	0.05%
2022/02/21	0	0.00	1	156.50	156.00	-1	3,844	-0.03%
2022/02/18	4	155.38	4	155.75	158.50	0	3,905	0.00%
2022/02/17	2	160.00	1	161.50	158.50	1	3,959	0.03%
2022/02/16	1	158.50	1	160.00	160.00	0	4,008	0.00%
2022/02/15	2	157.25	2	157.00	155.00	0	4,078	0.00%
2022/02/14	0	157.00	1	155.50	154.00	-1	4,174	-0.02%
2022/02/10	2.2	165.09	0.4	166.00	164.00	1.8	4,495	0.04%
2022/02/09	7	166.07	6.3	166.82	166.00	0.7	4,773	0.01%
2022/02/08	2	160.00	6	155.92	163.00	-4	4,896	-0.08%
2022/02/07	0	0.00	3	151.00	148.50	-3	4,879	-0.06%
2022/01/26	6.3	148.08	4	149.00	148.00	2.3	4,906	0.05%
2022/01/25	2	148.00	2	150.00	146.50	0	4,957	0.00%
2022/01/24	8	149.63	9	146.56	152.00	-1	4,985	-0.02%
2022/01/21	2	154.00	2	156.00	151.50	0	5,013	0.00%
2022/01/20	0.3	158.51	0	0.00	158.00	0.3	5,060	0.01%
2022/01/19	1	161.00	1	161.50	161.50	0	5,133	0.00%
2022/01/18	1	163.00	0	0.00	163.00	1	5,350	0.02%
2022/01/17	4	166.50	5	164.30	166.50	-1	5,461	-0.02%
2022/01/14	2	158.00	0	0.00	160.50	2	5,632	0.04%
2022/01/13	1	162.00	0	0.00	161.00	1	5,848	0.02%
2022/01/12	3	166.50	3	168.33	165.00	0	5,997	0.00%
2022/01/11	4	171.00	0	0.00	165.00	4	6,226	0.06%
2022/01/10	3.4	167.51	3	168.17	172.00	0.4	6,410	0.01%
2022/01/07	5	166.80	6	168.92	171.00	-1	6,516	-0.02%
2022/01/06	7	169.00	2	168.25	168.50	5	6,568	0.08%
2022/01/05	5.1	179.33	3	181.33	176.00	2.1	6,550	0.03%
2022/01/04	3	179.50	3	182.00	180.00	0	6,593	0.00%
2022/01/03	4	179.00	4	180.75	179.00	0	6,602	0.00%
2021/12/30	3	177.50	3.1	178.21	178.50	-0.1	6,679	0.00%
2021/12/29	1.1	178.95	5	178.60	177.00	-3.9	6,686	-0.06%
2021/12/28	2	179.00	8	179.38	179.00	-6	6,666	-0.09%
2021/12/27	2	183.50	0.2	187.50	181.00	1.8	6,647	0.03%
2021/12/24	4	188.63	4	190.00	187.50	0	6,613	0.00%
2021/12/23	15	187.67	14	189.29	187.00	1	6,564	0.02%
2021/12/22	19	189.42	17	189.91	186.50	2	6,489	0.03%
2021/12/21	2	184.00	6	181.50	184.00	-4	6,350	-0.06%
2021/12/20	8	182.63	5.1	184.11	179.00	2.9	6,333	0.05%
2021/12/17	5.1	182.12	6.2	183.71	183.00	-1.1	6,255	-0.02%
2021/12/16	7.1	182.72	4	185.12	181.00	3.1	6,204	0.05%
2021/12/15	4.2	179.98	5	181.30	183.50	-0.8	6,175	-0.01%
2021/12/14	12	178.33	13	178.50	180.50	-1	6,129	-0.02%
2021/12/13	23	185.26	19	185.50	182.00	4	6,059	0.07%
2021/12/10	34	192.06	28	190.52	182.00	6	5,943	0.10%
2021/12/09	8	193.81	6	193.58	195.00	2	5,640	0.04%
2021/12/08	27	192.98	25.3	194.76	190.00	1.7	5,559	0.03%
2021/12/07	12	190.50	10	192.80	190.00	2	5,406	0.04%
2021/12/06	30	184.70	26	184.83	193.00	4	5,344	0.07%
2021/12/03	33	188.91	35	188.33	191.50	-2	5,293	-0.04%
2021/12/02	32.1	181.36	37	180.48	183.50	-5	5,077	-0.10%
2021/12/01	11	172.59	7	173.43	177.00	4	4,987	0.08%
2021/11/30	8.1	171.41	20	170.63	175.50	-11.9	4,867	-0.24%
2021/11/29	6	158.83	6	158.92	161.00	0	4,674	0.00%
2021/11/26	19	164.61	16	164.69	160.50	3	4,658	0.06%
2021/11/25	12	162.92	10	164.20	161.50	2	4,575	0.04%
2021/11/24	15	161.67	16	161.13	162.00	-1	4,486	-0.02%
2021/11/23	2	156.50	1	159.50	155.00	1	4,444	0.02%
2021/11/22	4	157.25	2	156.75	158.00	2	4,446	0.04%
2021/11/19	6	158.92	14	159.54	159.00	-8	4,441	-0.18%
2021/11/18	12	155.50	13	156.85	156.50	-1	4,460	-0.02%
2021/11/17	12	153.96	12.1	152.50	157.00	-0.1	4,440	0.00%
2021/11/16	7	160.79	8	158.06	157.50	-1	4,387	-0.02%
2021/11/15	16	165.84	10	164.40	163.50	6	4,333	0.14%
2021/11/12	6	164.33	10	166.55	164.50	-4	4,295	-0.09%
2021/11/11	20	165.45	25	166.02	163.00	-5	4,223	-0.12%
2021/11/10	25	166.42	23	164.93	163.00	2	4,140	0.05%
2021/11/09	28	169.34	33	169.56	166.50	-5	4,040	-0.12%
2021/11/08	36	165.46	35	165.79	163.50	1	3,798	0.03%
2021/11/05	21	157.19	24.4	156.29	160.00	-3.4	3,556	-0.09%
2021/11/04	1	145.50	2	148.25	145.50	-1	3,393	-0.03%
2021/11/03	13	149.31	20	149.53	148.00	-7	3,460	-0.20%
2021/11/02	19	149.00	4	154.00	146.00	15	3,572	0.42%
2021/11/01	9.1	153.46	9	153.44	154.00	0.1	3,541	0.00%
2021/10/29	9.1	152.07	10	154.30	150.00	-0.9	3,527	-0.03%
2021/10/28	7.4	150.21	5	150.50	150.00	2.4	3,518	0.07%
2021/10/27	13.1	154.43	12	154.17	155.50	1.1	3,532	0.03%
2021/10/26	39.8	165.22	50	164.99	157.50	-10.2	3,489	-0.29%
2021/10/25	16	172.59	24.1	173.33	175.00	-8	3,305	-0.24%
2021/10/22	12.6	166.68	12.1	166.63	171.50	0.5	3,268	0.01%
2021/10/21	33.5	174.43	27	172.93	166.50	6.5	3,297	0.20%
2021/10/20	31	170.32	32	169.73	168.50	-1	3,144	-0.03%
2021/10/19	30	166.67	22	167.32	168.50	8	3,000	0.27%
2021/10/18	30.1	165.45	33.4	166.37	168.50	-3.3	2,794	-0.12%
2021/10/15	15	149.60	20	150.20	154.00	-5	2,589	-0.19%
2021/10/14	13	146.73	21	145.45	145.00	-8	2,484	-0.32%
2021/10/13	3	136.50	7	137.43	137.00	-4	2,409	-0.17%
2021/10/12	19.1	140.79	15	139.13	135.00	4.1	2,391	0.17%
2021/10/08	11	135.91	7	135.29	134.00	4	2,341	0.17%
2021/10/07	29	135.78	27	134.52	136.50	2	2,337	0.09%
2021/10/06	6	127.00	4	127.13	128.00	2	2,259	0.09%
2021/10/05	3	120.67	4	122.50	124.00	-1	2,248	-0.04%
2021/10/04	4	121.63	5	122.10	119.50	-1	2,255	-0.04%
2021/10/01	1	120.00	3	121.33	119.50	-2	2,252	-0.09%
2021/09/30	3	120.33	4	121.63	122.50	-1	2,251	-0.04%
2021/09/28	2	125.50	5	121.80	121.00	-3	2,314	-0.13%
2021/09/27	1	130.00	1	133.00	127.50	0	2,312	0.00%
2021/09/24	1	131.00	2	132.25	131.50	-1	2,328	-0.04%
2021/09/23	2	131.50	0	0.00	131.50	2	2,343	0.09%
2021/09/22	1	132.00	4	129.38	132.00	-3	2,370	-0.13%
2021/09/16	1	135.50	1	135.50	135.50	0	2,440	0.00%
2021/09/15	22	134.45	1	136.00	134.00	21	2,492	0.84%
2021/09/14	1	134.00	1	136.00	134.00	0	2,537	0.00%
2021/09/13	2	134.75	1	139.50	134.50	1	2,597	0.04%
2021/09/10	2	136.00	4	137.75	138.00	-2	2,664	-0.08%
2021/09/09	8	136.31	8	137.13	137.50	0	2,692	0.00%
2021/09/08	9	138.67	3	136.17	134.50	6	2,680	0.22%
2021/09/07	4	146.13	4	146.50	146.50	0	2,631	0.00%
2021/09/06	10	152.95	7	153.64	144.00	3	2,650	0.11%
2021/09/03	2	144.25	3	145.50	144.50	-1	2,560	-0.04%
2021/09/02	4	144.38	4	146.88	144.00	0	2,678	0.00%
2021/09/01	4	145.38	7	145.21	145.00	-3	2,756	-0.11%
2021/08/31	2	139.50	2	140.00	140.00	0	2,809	0.00%
2021/08/30	1	142.00	1	144.00	141.00	0	2,845	0.00%
2021/08/27	1	142.00	7	143.29	142.00	-6	2,883	-0.21%
2021/08/26	2	146.25	3	148.67	145.50	-1	2,946	-0.03%
2021/08/25	3	148.50	2	148.50	147.50	1	2,939	0.03%
2021/08/24	19	150.45	18	150.47	147.00	1	2,934	0.03%
2021/08/23	5	144.30	3.1	141.82	146.50	1.9	2,878	0.07%
2021/08/20	3	137.00	6	136.33	137.00	-3	2,863	-0.10%
2021/08/19	4	138.13	4	138.38	135.00	0	2,853	0.00%
2021/08/18	15	138.90	10	137.90	141.00	5	2,847	0.18%
2021/08/17	0	0.00	5	135.60	134.50	-5	2,838	-0.18%
2021/08/16	4	137.00	6	139.17	139.00	-2	2,835	-0.07%
2021/08/13	0	137.50	3	137.17	137.50	-3	2,822	-0.11%
2021/08/12	3	140.83	3	141.67	140.00	0	2,819	0.00%
2021/08/11	5	143.00	9	142.67	140.50	-4	2,988	-0.13%
2021/08/10	4	156.13	2	160.50	150.50	2	3,127	0.06%
2021/08/09	9	162.56	16	163.13	157.50	-7	3,156	-0.22%
2021/08/06	20	165.63	10.1	169.74	157.00	9.9	3,277	0.30%
2021/08/05	5	162.10	8	161.81	161.50	-3	3,235	-0.09%
2021/08/04	3	160.33	5	163.40	158.00	-2	3,319	-0.06%
2021/08/03	14.1	162.60	7	161.64	163.00	7.1	3,431	0.21%
2021/08/02	9	158.56	13	159.96	160.00	-4	3,502	-0.11%
2021/07/30	31	144.90	9	146.50	153.00	22	3,514	0.63%
2021/07/29	7	144.50	14	143.32	146.00	-7	3,574	-0.20%
2021/07/28	23	140.96	59	141.51	141.00	-36	3,635	-0.99%
2021/07/27	53	158.22	33	162.88	140.50	20	3,679	0.54%
2021/07/26	7	155.14	3	149.00	156.00	4	3,560	0.11%
2021/07/23	8	142.31	4	143.63	142.00	4	3,613	0.11%
2021/07/22	9	144.83	9	143.33	139.00	0	3,726	0.00%
2021/07/21	3	138.83	3	141.17	137.50	0	3,798	0.00%
2021/07/20	14	145.50	8	144.88	143.50	6	3,875	0.15%
2021/07/19	6	144.58	5	145.00	144.50	1	3,955	0.03%
2021/07/16	1.1	139.00	2	139.75	139.00	-0.9	3,939	-0.02%
2021/07/15	5	138.40	5	138.70	141.00	0	3,939	0.00%
2021/07/14	1	139.50	6	137.17	135.50	-5	3,935	-0.13%
2021/07/13	8	145.81	3	147.33	140.00	5	3,923	0.13%
2021/07/12	2	147.00	8	146.56	145.00	-6	3,909	-0.15%
2021/07/09	2	146.50	0	0.00	147.00	2	3,898	0.05%
2021/07/08	2	150.50	3	152.50	149.00	-1	3,900	-0.03%
2021/07/07	2	146.50	1	148.50	150.50	1	3,900	0.03%
2021/07/06	6	154.92	7	153.43	151.00	-1	3,899	-0.03%
2021/07/05	4	146.50	5	146.00	152.50	-1	3,868	-0.03%
2021/07/02	2	140.25	2	142.75	139.00	0	3,978	0.00%
2021/07/01	2	143.25	2	145.75	140.50	0	4,044	0.00%
2021/06/30	2	143.25	6	144.92	143.00	-4	4,033	-0.10%
2021/06/29	5	145.70	1	150.50	142.50	4	4,150	0.10%
2021/06/28	2	150.00	2	146.50	148.00	0	4,156	0.00%
2021/06/25	8	154.69	7	156.07	151.50	1	4,127	0.02%
2021/06/24	8	147.63	9	149.11	154.50	-1	4,081	-0.02%
2021/06/23	3.1	143.33	22	145.57	143.00	-19	4,030	-0.47%
2021/06/22	28	147.68	41	148.87	143.50	-13	3,985	-0.33%
2021/06/21	10.1	155.81	25	154.22	153.50	-14.9	3,922	-0.38%
2021/06/18	7	170.29	6	169.83	166.50	1	3,849	0.03%
2021/06/17	4	167.38	5	167.50	168.50	-1	3,827	-0.03%
2021/06/16	8	167.63	11	169.59	165.50	-3	3,819	-0.08%
2021/06/15	9	172.72	8	172.69	174.00	1	3,782	0.03%
2021/06/11	26.2	171.68	19	171.24	166.50	7.2	3,760	0.19%
2021/06/10	31	185.84	25	184.22	181.00	6	3,775	0.16%
2021/06/09	12	174.92	9	176.56	178.00	3	3,777	0.08%
2021/06/08	11	169.00	18	170.33	176.50	-7	3,731	-0.19%
2021/06/07	13	158.42	8	161.38	160.50	5	3,699	0.14%
2021/06/04	5	167.00	9	163.06	161.50	-4	3,678	-0.11%
2021/06/03	45	176.36	14.1	178.15	173.50	30.9	3,655	0.84%
2021/06/02	5.1	173.82	1	176.50	174.00	4.1	3,599	0.11%
2021/06/01	1	174.00	2	170.75	174.00	-1	3,600	-0.03%
2021/05/28	1	158.00	1	158.00	153.50	0	3,629	0.00%
2021/05/27	0	0.00	1	150.00	152.00	-1	3,638	-0.03%
2021/05/26	1	155.00	0	0.00	155.00	1	3,660	0.03%
2021/05/25	4	152.50	16	149.10	151.00	-12	3,792	-0.32%
2021/05/24	8	140.00	1	145.50	142.00	7	3,930	0.18%
2021/05/21	1	143.00	2	142.00	143.00	-1	4,091	-0.02%
2021/05/20	12	136.83	1	133.00	133.00	11	4,122	0.27%
2021/05/19	37	143.99	111.3	144.22	138.00	-74.2	4,252	-1.75%	大賣/
2021/05/18	27	146.09	29	144.62	145.00	-2	4,083	-0.05%
2021/05/17	8	143.00	6	143.25	139.00	2	3,894	0.05%
2021/05/14	41.3	170.48	50	170.98	154.00	-8.8	3,862	-0.23%
2021/05/13	18	180.28	42	171.95	171.00	-24	3,723	-0.64%
2021/05/12	39	204.08	35	200.46	190.00	4	3,718	0.11%
2021/05/11	74	219.20	44.1	215.90	211.00	29.9	3,819	0.78%
2021/05/10	21	228.57	52.1	230.15	234.00	-31.1	3,787	-0.82%
2021/05/07	10	202.05	27	205.43	213.00	-17	3,813	-0.45%
2021/05/06	43.3	194.94	20.1	196.09	194.00	23.3	3,752	0.62%
2021/05/05	23.1	197.96	50	197.82	197.50	-26.9	3,695	-0.73%
2021/05/04	78	193.44	44.4	198.75	188.50	33.6	3,727	0.90%
2021/05/03	32.2	215.70	35	215.34	207.00	-2.8	3,692	-0.07%
2021/04/29	87	221.84	32.1	220.71	211.00	55	3,725	1.48%
2021/04/28	23	226.26	20	224.98	222.00	3	3,678	0.08%
2021/04/27	23	227.48	31	227.16	217.00	-8	3,643	-0.22%
2021/04/26	16.1	210.64	22.1	213.11	220.00	-6.1	3,606	-0.17%
2021/04/23	8	193.69	17.1	192.35	200.00	-9.1	3,581	-0.25%
2021/04/22	4.1	192.10	0	0.00	182.00	4.1	3,495	0.12%
2021/04/21	1	203.20	0	0.00	202.00	1	3,492	0.03%
2021/04/20	2	205.78	2	205.75	210.00	0	3,494	0.00%
2021/04/19	3	219.00	0	0.00	219.00	3	3,495	0.09%
2021/04/16	9	241.33	0	0.00	243.00	9	3,492	0.26%
2021/04/14	9	218.56	1	235.00	215.50	8	3,533	0.23%
2021/04/13	0	0.00	1	236.00	214.00	-1	3,544	-0.03%
2021/04/12	11	220.00	2	220.00	220.00	9	3,560	0.25%
2021/04/09	1	186.00	0	0.00	200.00	1	3,557	0.03%
2021/04/08	19	202.82	13	203.04	197.00	6	3,714	0.16%
2021/04/07	16.1	199.72	23	201.39	202.00	-6.9	3,660	-0.19%
2021/04/06	0	0.00	4	184.00	184.00	-4	3,768	-0.11%
2021/04/01	19	163.00	11.3	162.37	167.50	7.7	3,979	0.19%
2021/03/31	64	152.32	5	143.70	152.50	59	4,130	1.43%
2021/03/30	5.1	139.08	1	140.00	139.00	4.1	4,108	0.10%
2021/03/29	3	135.66	1	135.50	136.00	2	4,121	0.05%
2021/03/26	0	0.00	1	130.00	131.00	-1	4,117	-0.02%
2021/03/25	0	129.00	0	0.00	128.50	0	4,123	0.00%
2021/03/23	2	125.50	1	126.00	126.00	1	4,172	0.02%
2021/03/22	1	132.00	2	132.25	132.50	-1	4,174	-0.02%
2021/03/19	2.2	127.79	1	128.00	128.00	1.2	4,174	0.03%
2021/03/18	0	0.00	31	125.95	122.50	-31	4,189	-0.74%
2021/03/17	4	122.63	6	123.67	122.00	-2	4,207	-0.05%
2021/03/16	34	126.94	43	128.08	124.50	-9	4,558	-0.20%
2021/03/15	24	137.21	25	136.62	133.50	-1	4,822	-0.02%
2021/03/12	7.3	132.86	3.2	134.34	134.00	4.1	4,812	0.08%
2021/03/11	9.3	128.06	2	127.75	129.50	7.3	4,858	0.15%
2021/03/10	3	126.00	3	124.67	122.00	0	5,010	0.00%
2021/03/09	2	120.75	6	120.33	122.00	-4	5,006	-0.08%
2021/03/08	5	118.20	16	117.88	117.00	-11	4,999	-0.22%
2021/03/05	17	117.41	0	0.00	117.00	17	4,994	0.34%
2021/03/04	20	122.40	2	122.75	120.50	18	4,996	0.36%
2021/03/03	26	113.21	3	116.83	118.50	23	4,981	0.46%
2021/03/02	3	115.67	0	0.00	114.50	3	4,986	0.06%
2021/02/26	1.3	114.46	2	114.01	116.50	-0.7	5,001	-0.01%
2021/02/25	24	123.19	79	122.52	121.00	-55	5,001	-1.10%
2021/02/24	8	112.06	34	110.60	115.00	-26	4,884	-0.53%
2021/02/23	16	116.84	10	116.85	112.50	6	4,811	0.12%
2021/02/22	0	0.00	4	124.50	124.50	-4	4,793	-0.08%
2021/02/19	13	112.08	17	112.50	113.50	-4	4,858	-0.08%
2021/02/18	6	103.50	12	103.50	103.50	-6	4,837	-0.12%
2021/02/17	0	0.00	5	94.20	94.20	-5	4,966	-0.10%
2021/02/05	17	83.88	7	84.33	85.70	10	5,089	0.20%
2021/02/04	19	85.85	8	86.48	85.60	11	5,255	0.21%
2021/02/03	5	84.98	28	86.40	84.40	-23	5,638	-0.41%
2021/02/02	37	85.32	23	85.42	82.40	14	5,957	0.23%
2021/02/01	32	94.33	8	94.76	91.40	24	5,780	0.41%
2021/01/29	14	97.17	48	97.66	101.50	-34	5,736	-0.59%
2021/01/28	10	93.61	17	93.48	92.60	-7	5,621	-0.12%
2021/01/27	16	96.43	13	97.32	96.50	3	5,619	0.05%
2021/01/26	45	97.19	42	97.11	97.80	3	5,605	0.05%
2021/01/25	20.1	94.82	15	95.47	98.20	5.1	5,504	0.09%
2021/01/22	17	91.15	15	90.85	89.30	2	5,502	0.04%
2021/01/21	10	97.91	19	97.44	98.00	-9	5,498	-0.16%
2021/01/20	15.5	100.89	6.1	102.81	97.20	9.5	5,535	0.17%
2021/01/19	20.5	110.59	13	111.73	108.00	7.5	5,462	0.14%
2021/01/18	19	117.21	6	117.50	112.50	13	5,457	0.24%
2021/01/15	11.1	122.56	0.9	123.00	125.00	10.2	5,450	0.19%
2021/01/14	4	114.50	0	0.00	119.00	4	5,627	0.07%
2021/01/13	8	108.50	16	105.66	108.50	-8	5,682	-0.14%
2021/01/08	0	0.00	10	121.15	121.00	-10	5,670	-0.18%
2021/01/07	1	112.00	3	117.50	117.50	-2	5,660	-0.04%
2021/01/06	1	123.50	3	111.67	111.50	-2	5,630	-0.04%
2021/01/05	1	123.50	2	134.50	123.50	-1	5,659	-0.02%
2021/01/04	15	139.67	2	137.00	137.00	13	5,640	0.23%
2020/12/31	45	137.97	66	140.14	135.00	-21	5,629	-0.37%
2020/12/30	10.1	142.00	9	143.06	142.00	1.1	5,459	0.02%
2020/12/29	37.5	142.02	20	142.00	142.50	17.5	5,358	0.33%
2020/12/28	8	139.50	8	141.19	144.00	0	5,167	0.00%
2020/12/25	83.2	137.87	75	137.19	131.00	8.2	4,941	0.17%
2020/12/24	0	0.00	1	135.00	135.50	-1	4,656	-0.02%
2020/12/23	0	0.00	2	131.00	132.00	-2	4,643	-0.04%
2020/12/17	0	0.00	2	127.50	127.50	-2	4,610	-0.04%
2020/12/11	0	0.00	5	110.60	109.00	-5	4,587	-0.11%
2020/12/10	64.2	115.45	123	112.87	116.50	-58.9	4,571	-1.29%	大賣/
2020/12/09	53	133.95	81	131.97	121.50	-28	4,192	-0.67%
2020/12/08	23	133.13	14	130.96	134.50	9	3,903	0.23%
2020/12/07	11	119.50	20	120.65	122.50	-9	3,833	-0.24%
2020/12/04	39	110.28	9.5	110.55	111.50	29.5	3,828	0.77%
2020/12/03	7	100.00	0	0.00	101.50	7	3,775	0.19%
2020/12/02	2	97.50	4	97.10	97.10	-2	3,860	-0.05%
2020/12/01	6	102.83	2	100.25	101.50	4	3,923	0.10%
2020/11/30	0	0.00	3	97.32	101.00	-3	4,060	-0.07%
2020/11/27	0	0.00	1	95.00	95.00	-1	4,199	-0.02%
2020/11/26	0	0.00	12	98.50	99.00	-12	4,198	-0.29%
2020/11/25	11	96.86	0	0.00	96.50	11	4,204	0.26%
2020/11/24	0	96.00	1	94.70	95.50	-1	4,190	-0.02%
2020/11/23	0	0.00	0	100.00	98.50	0	4,180	0.00%
2020/11/20	0	97.20	1	95.00	94.00	-1	4,171	-0.02%
2020/11/19	15	102.40	2	105.00	104.00	13	4,109	0.32%
2020/11/18	2	94.50	8.1	94.30	97.50	-6.1	3,982	-0.15%
2020/11/17	11	91.50	19	90.85	88.70	-8	3,889	-0.21%
2020/11/16	13	86.03	3	84.73	89.90	10	3,808	0.26%
2020/11/13	7	77.86	38	80.49	82.00	-31	3,754	-0.83%
2020/11/12	44	74.70	35	75.35	74.60	9	3,670	0.25%
2020/11/11	92	73.84	98	74.10	75.70	-6	3,475	-0.17%
2020/11/10	110	71.20	67	70.59	73.30	43	3,045	1.41%	大買/
2020/11/09	1	66.70	1	66.70	66.70	0	2,636	0.00%
2020/11/06	0	0.00	3	59.23	60.70	-3	2,612	-0.11%
2020/11/05	6	55.45	3	55.67	55.20	3	2,569	0.12%
2020/11/04	5	54.30	4	55.20	54.30	1	2,553	0.04%
2020/11/03	6	54.40	7	55.36	54.30	-1	2,553	-0.04%
2020/11/02	2	55.60	2	56.80	54.70	0	2,564	0.00%
2020/10/30	39	56.75	38	56.77	56.20	1	2,562	0.04%
2020/10/29	54	56.18	13	55.94	57.20	41	2,556	1.60%
2020/10/28	15	55.29	15	55.51	55.00	0	2,477	0.00%
2020/10/27	3	53.70	6	54.57	53.80	-3	2,394	-0.13%
2020/10/26	26	55.31	24	54.53	53.70	2	2,431	0.08%
2020/10/23	6	53.93	8	54.40	55.40	-2	2,610	-0.08%
2020/10/22	44	54.73	55	54.19	54.50	-11	2,666	-0.41%
2020/10/21	14	52.00	11	51.56	51.90	3	2,497	0.12%
2020/10/20	2	49.15	2	49.90	48.90	0	2,435	0.00%
2020/10/19	4	49.58	4	50.40	49.35	0	2,434	0.00%
2020/10/16	2	50.50	2	51.10	49.35	0	2,430	0.00%
2020/10/15	2	50.60	2	51.30	50.60	0	2,425	0.00%
2020/10/14	6	50.83	4	51.45	50.80	2	2,424	0.08%
2020/10/13	4	51.50	9	51.98	51.20	-5	2,422	-0.21%
2020/10/12	2	51.30	4	52.00	50.50	-2	2,364	-0.08%
2020/10/06	5	50.62	2	51.10	50.90	3	2,371	0.13%
2020/10/05	2	50.60	2	50.30	50.60	0	2,382	0.00%
2020/09/30	2	49.75	4	50.10	49.75	-2	2,391	-0.08%
2020/09/29	3	49.60	3	49.95	49.60	0	2,413	0.00%
2020/09/28	5	49.27	5	49.70	49.45	0	2,460	0.00%
2020/09/25	5	49.48	4	50.55	49.00	1	2,464	0.04%
2020/09/24	4	50.35	3	51.20	50.00	1	2,453	0.04%
2020/09/23	5	51.88	2	52.50	50.60	3	2,451	0.12%
2020/09/22	7	51.07	5	51.26	51.90	2	2,451	0.08%
2020/09/21	0	0.00	2	51.00	50.90	-2	2,444	-0.08%
2020/09/17	9	52.63	10	52.50	52.30	-1	2,433	-0.04%
2020/09/16	8	52.20	9	52.78	52.20	-1	2,436	-0.04%
2020/09/15	4	52.25	4	53.15	52.20	0	2,428	0.00%
2020/09/14	4	52.60	6	52.78	52.60	-2	2,426	-0.08%
2020/09/11	11	55.10	5	55.20	52.10	6	2,415	0.25%
2020/09/10	5	57.46	9	58.41	57.10	-4	2,340	-0.17%
2020/09/09	30	57.97	23	57.63	57.00	7	2,314	0.30%
2020/09/08	16	57.85	26	57.36	58.60	-10	2,237	-0.45%
2020/09/07	19	55.28	17	54.73	55.00	2	2,111	0.09%
2020/09/04	14	51.05	8	51.40	52.10	6	2,083	0.29%
2020/09/03	33	54.81	20	55.85	54.20	13	2,030	0.64%
2020/09/02	9	53.96	16	54.33	55.30	-7	1,891	-0.37%
2020/09/01	3	50.23	4	50.88	50.30	-1	1,757	-0.06%
2020/08/31	10	50.35	3	50.10	50.00	7	1,775	0.39%
2020/08/28	3	49.43	0	0.00	49.15	3	1,766	0.17%
2020/08/27	0	0.00	2	49.75	49.20	-2	1,775	-0.11%
2020/08/26	0	0.00	16	48.63	48.75	-16	1,880	-0.85%
2020/08/25	8	49.04	3	48.78	49.30	5	1,881	0.27%
2020/08/24	13	48.10	3	47.17	48.50	10	1,950	0.51%
2020/08/21	5	46.10	2	46.00	46.50	3	1,931	0.16%
2020/08/20	6	46.35	8	46.33	46.20	-2	1,922	-0.10%
2020/08/19	7	50.44	5	50.56	49.60	2	1,892	0.11%
2020/08/18	2	49.50	5	50.08	49.20	-3	1,813	-0.17%
2020/08/17	3	48.10	6	47.75	48.10	-3	1,771	-0.17%
2020/08/14	5	47.12	7	46.84	47.00	-2	1,758	-0.11%
2020/08/13	3	46.15	5	46.64	46.15	-2	1,741	-0.11%
2020/08/12	0	0.00	3	45.70	45.70	-3	1,734	-0.17%
2020/08/11	3	47.10	2	48.20	46.25	1	1,723	0.06%
2020/08/10	4	47.40	2	47.65	47.65	2	1,722	0.12%
2020/08/06	6	49.53	5	50.18	49.10	1	1,800	0.06%
2020/08/05	6	49.05	9	49.27	48.80	-3	1,785	-0.17%
2020/08/04	7	49.80	4	50.83	48.85	3	1,804	0.17%
2020/08/03	3	53.50	3	54.53	53.00	0	1,802	0.00%
2020/07/31	5	53.22	5	53.90	54.10	0	1,787	0.00%
2020/07/30	7	53.04	8	53.88	53.10	-1	1,772	-0.06%
2020/07/29	64	54.85	63	54.43	53.80	1	1,784	0.06%
2020/07/28	18	50.23	15	50.77	51.80	3	1,620	0.19%
2020/07/27	7	46.89	9	47.41	47.15	-2	1,537	-0.13%
2020/07/24	3	45.82	3	47.15	45.20	0	1,543	0.00%
2020/07/23	4	46.63	4	46.98	46.50	0	1,548	0.00%
2020/07/22	0	0.00	10	46.41	46.35	-10	1,557	-0.64%
2020/07/21	3	45.50	6	44.98	45.50	-3	1,559	-0.19%
2020/07/20	1	44.75	1	45.75	44.25	0	1,561	0.00%
2020/07/17	6	46.85	4	47.95	45.30	2	1,562	0.13%
2020/07/16	8	47.50	6	47.75	47.50	2	1,561	0.13%
2020/07/15	5	48.37	3	48.55	47.40	2	1,575	0.13%
2020/07/14	2	48.25	0	0.00	48.05	2	1,583	0.13%
2020/07/13	4	48.85	7	49.56	48.75	-3	1,587	-0.19%
2020/07/10	11	48.74	7	48.28	48.60	4	1,592	0.25%
2020/07/09	2	50.20	4	50.40	49.60	-2	1,584	-0.13%
2020/07/08	10	50.94	3	50.73	50.70	7	1,600	0.44%
2020/07/07	6	51.17	8	50.44	51.60	-2	1,581	-0.13%
2020/07/06	2	49.10	4	49.60	49.10	-2	1,533	-0.13%
2020/07/03	2	49.00	3	49.85	48.85	-1	1,524	-0.07%
2020/07/02	4	49.45	4	49.81	49.35	0	1,519	0.00%
2020/07/01	0	0.00	7	49.16	49.35	-7	1,510	-0.46%
2020/06/30	3	48.45	3	48.80	48.45	0	1,500	0.00%
2020/06/29	5	47.84	3	48.27	48.30	2	1,493	0.13%
2020/06/24	3	48.80	4	49.40	48.55	-1	1,482	-0.07%
2020/06/23	5	49.07	7	49.73	48.85	-2	1,479	-0.14%
2020/06/22	3	49.70	3	49.83	48.90	0	1,467	0.00%
2020/06/19	3	50.23	3	51.00	49.80	0	1,460	0.00%
2020/06/18	4	50.60	3	51.07	50.40	1	1,456	0.07%
2020/06/17	7	51.59	0	0.00	50.80	7	1,448	0.48%
2020/06/16	0	0.00	5	51.24	51.70	-5	1,442	-0.35%
2020/06/15	2	50.40	2	50.90	50.40	0	1,424	0.00%
2020/06/12	5	49.92	4	50.45	50.30	1	1,424	0.07%
2020/06/11	15	52.56	16	52.96	51.40	-1	1,420	-0.07%
2020/06/10	7	50.81	6	51.55	51.50	1	1,362	0.07%
2020/06/09	3	51.30	5	51.86	51.30	-2	1,347	-0.15%
2020/06/08	6	51.75	5	52.96	51.10	1	1,349	0.07%
2020/06/05	11	52.91	14	53.13	52.20	-3	1,332	-0.23%
2020/06/04	13	52.43	24	52.53	51.70	-11	1,300	-0.85%
2020/06/03	63	51.40	52	51.11	51.90	11	1,291	0.85%
2020/06/02	12	53.43	13	53.38	52.00	-1	1,268	-0.08%
2020/06/01	4	50.48	2	50.70	50.00	2	1,152	0.17%
2020/05/29	15	51.09	14	50.81	50.70	1	1,145	0.09%
2020/05/28	6	48.67	5	49.66	48.30	1	1,065	0.09%
2020/05/27	2	48.55	5	49.00	48.55	-3	1,061	-0.28%
2020/05/26	7	48.07	5	48.35	48.00	2	1,071	0.19%
2020/05/22	10	49.75	3	48.05	48.05	7	1,097	0.64%
2020/05/21	5	51.40	5	50.40	50.20	0	1,093	0.00%
2020/05/20	4	49.33	4	49.85	49.55	0	1,092	0.00%
2020/05/19	4	49.60	0	0.00	48.95	4	1,093	0.37%
2020/05/18	2	50.50	2	51.00	50.60	0	1,091	0.00%
2020/05/15	7	51.77	6	52.12	50.90	1	1,106	0.09%
2020/05/14	12	53.66	10	53.17	53.70	2	1,094	0.18%
2020/05/13	33	52.72	39	52.54	51.20	-6	1,090	-0.55%
2020/05/12	6	51.27	5	51.60	50.30	1	1,045	0.10%
2020/05/11	36	52.05	35	51.95	52.60	1	1,067	0.09%
2020/05/08	31	50.91	33	52.36	52.80	-2	1,125	-0.18%
2020/05/07	4	48.00	3	51.00	48.00	1	1,066	0.09%
2020/05/06	5	48.94	6	49.89	48.90	-1	1,042	-0.10%
2020/05/05	16	51.24	11	51.25	49.25	5	1,027	0.49%
2020/05/04	1	50.00	6	47.65	50.00	-5	955	-0.52%
2020/04/30	12	46.02	9	46.17	45.50	3	879	0.34%
2020/04/29	5	43.81	10	43.34	43.80	-5	853	-0.59%
2020/04/28	6	41.85	5	42.43	41.80	1	829	0.12%
2020/04/27	8	42.00	3	42.15	41.90	5	834	0.60%
2020/04/24	0	0.00	1	40.80	40.50	-1	819	-0.12%
2020/04/22	1	39.20	0	0.00	40.00	1	811	0.12%
2020/04/20	2	39.93	1	40.00	40.25	1	810	0.12%
2020/04/17	1	43.30	0	0.00	41.55	1	797	0.13%
2020/04/15	4	44.31	1	45.40	43.85	3	811	0.37%
2020/04/14	1	43.35	0	0.00	43.30	1	835	0.12%
2020/04/13	1	44.35	2	42.93	44.00	-1	900	-0.11%
2020/03/31	3	31.15	0	0.00	32.90	3	924	0.32%
2020/03/30	1	30.80	0	0.00	31.05	1	925	0.11%
2020/03/27	4	31.41	0	0.00	31.80	4	929	0.43%
2020/03/26	4	29.98	0	0.00	30.90	4	937	0.43%
2020/03/20	0	0.00	13	31.51	31.60	-13	946	-1.37%
2020/03/18	1	35.55	1	35.90	34.20	0	943	0.00%
2020/03/17	0.3	35.00	0	0.00	34.85	0.3	938	0.03%
2020/03/16	0.2	40.25	0	0.00	38.70	0.2	925	0.03%
2020/03/13	0	43.90	0	0.00	43.00	0	913	0.00%
2020/03/12	2	47.25	2	48.35	47.30	0	912	0.00%
2020/03/10	1	52.50	1	52.60	53.80	0	898	0.00%
2020/03/09	2	54.80	2	56.00	54.00	0	894	0.00%
2020/03/06	2	57.25	1	57.40	57.20	1	889	0.11%
2020/03/03	2	58.80	1	59.50	58.00	1	878	0.11%
2020/03/02	0	0.00	7	57.27	57.70	-7	875	-0.80%
2020/02/27	5	59.88	21	60.07	59.00	-16	873	-1.83%
2020/02/26	11	63.76	6	64.50	62.80	5	858	0.58%
2020/02/24	0	0.00	2	62.85	62.20	-2	818	-0.24%
2020/02/21	1	61.90	0	0.00	61.80	1	816	0.12%
2020/02/20	2	62.95	1	64.40	62.70	1	813	0.12%
2020/02/19	3	63.40	7	63.76	63.50	-4	820	-0.49%
2020/02/18	10	65.46	8	64.05	63.50	2	817	0.24%
2020/02/17	2	63.85	1	64.00	64.60	1	805	0.12%
2020/02/14	30	65.15	36	64.97	64.60	-6	799	-0.75%
2020/02/13	2	63.50	8	63.10	63.40	-6	747	-0.80%
2020/02/12	11	64.59	4	64.13	63.70	7	754	0.93%
2020/02/11	10	62.61	5	62.66	63.00	5	710	0.70%
2020/02/10	2	57.70	5	58.32	59.50	-3	611	-0.49%
2020/02/07	1	55.00	0	0.00	54.10	1	592	0.17%
2020/02/06	6	55.42	6	54.90	55.30	0	598	0.00%
2020/02/05	2	53.10	4	52.68	53.10	-2	594	-0.34%
2020/02/04	2	51.90	1	51.80	51.90	1	598	0.17%
2020/02/03	5	50.18	5	50.44	50.30	0	615	0.00%
2020/01/31	2	55.60	0	0.00	55.60	2	623	0.32%
2020/01/30	0	0.00	2	59.80	56.80	-2	798	-0.25%
2020/01/15	0	0.00	4	65.30	64.00	-4	879	-0.45%
2020/01/10	3	62.93	5	62.60	62.60	-2	881	-0.23%
2020/01/09	2	64.80	1	67.30	65.40	1	861	0.12%
2020/01/08	7	68.44	0	0.00	66.60	7	858	0.82%
2020/01/07	21	68.85	18	69.06	67.00	3	834	0.36%
2020/01/06	0	0.00	2	66.45	65.70	-2	800	-0.25%
2020/01/02	6	68.15	5	66.60	66.80	1	843	0.12%
2019/12/31	2	64.10	0	0.00	64.10	2	832	0.24%
2019/12/30	1	64.20	0	0.00	64.20	1	849	0.12%
2019/12/27	0	0.00	1	64.70	64.30	-1	877	-0.11%
2019/12/24	1	64.30	0	0.00	64.00	1	939	0.11%
2019/12/23	6	65.20	1	65.80	65.20	5	953	0.52%
2019/12/19	0	0.00	4	64.50	64.40	-4	953	-0.42%
2019/12/18	0	0.00	1	63.50	62.80	-1	946	-0.11%
2019/12/17	1	62.90	0	0.00	62.80	1	949	0.11%
2019/12/16	0	0.00	1	63.00	63.00	-1	959	-0.10%
2019/12/13	4	62.10	1	63.00	62.10	3	960	0.31%
2019/12/09	4	64.95	3	64.83	64.70	1	966	0.10%
2019/12/06	0	0.00	1	64.50	64.10	-1	966	-0.10%
2019/12/05	0	0.00	1	63.60	63.60	-1	966	-0.10%
2019/12/04	1	63.40	1	63.50	63.60	0	969	0.00%
2019/12/03	1	63.50	0	0.00	63.40	1	970	0.10%
2019/11/28	1	64.30	1	64.10	64.10	0	994	0.00%
2019/11/22	0	0.00	1	64.20	64.20	-1	1,019	-0.10%
2019/11/19	2	65.70	0	0.00	65.70	2	1,062	0.19%
2019/11/18	1	66.60	2	66.60	66.20	-1	1,065	-0.09%
2019/11/15	0	0.00	1	65.10	65.00	-1	1,068	-0.09%
2019/11/13	2	66.60	5	67.40	66.60	-3	1,080	-0.28%
2019/11/12	0	0.00	5	67.50	67.50	-5	1,112	-0.45%
2019/11/11	11	66.99	13	67.31	66.90	-2	1,137	-0.18%
2019/11/08	10	66.30	0	0.00	66.50	10	1,135	0.88%
2019/11/04	1	68.30	1	68.40	68.20	0	1,225	0.00%
2019/11/01	2	68.90	1	69.20	69.00	1	1,247	0.08%
2019/10/31	2	68.75	6	70.63	68.50	-4	1,288	-0.31%
2019/10/30	3	69.20	6	69.20	69.10	-3	1,300	-0.23%
2019/10/29	30	73.28	24	73.24	70.00	6	1,285	0.47%
2019/10/28	14	70.86	44	71.27	72.20	-30	1,133	-2.65%
2019/10/25	1	66.40	0	0.00	65.70	1	1,084	0.09%
2019/10/24	1	66.30	0	0.00	66.10	1	1,086	0.09%
2019/10/23	1	68.10	1	66.80	66.60	0	1,085	0.00%
2019/10/17	0	0.00	4	66.23	65.90	-4	1,069	-0.37%
2019/10/16	0	0.00	2	66.50	65.90	-2	1,067	-0.19%
2019/10/15	2	66.30	0	0.00	65.50	2	1,062	0.19%
2019/10/14	9	68.27	3	67.90	67.20	6	1,047	0.57%
2019/10/09	16	68.45	14	68.51	69.00	2	1,017	0.20%
2019/10/08	5	67.72	3	67.50	67.90	2	1,096	0.18%
2019/10/07	25	66.49	9	66.20	66.90	16	1,262	1.27%
2019/10/04	9	64.87	3	65.07	65.40	6	1,370	0.44%
2019/10/03	3	63.40	22	63.29	64.60	-19	1,407	-1.35%
2019/10/02	0	0.00	1	62.80	62.40	-1	1,459	-0.07%
2019/10/01	5	60.76	4	60.30	61.80	1	1,450	0.07%
2019/09/27	16	60.56	59	61.76	60.60	-43	1,441	-2.98%
2019/09/26	2	66.70	2	67.50	63.50	0	1,411	0.00%
2019/09/24	1	68.20	1	68.70	68.20	0	1,400	0.00%
2019/09/23	3	68.33	3	68.80	68.00	0	1,403	0.00%
2019/09/19	0	0.00	2	68.20	67.60	-2	1,410	-0.14%
2019/09/17	2	66.60	2	67.10	67.10	0	1,428	0.00%
2019/09/16	2	67.50	2	68.50	67.60	0	1,614	0.00%
2019/09/12	2	67.60	2	68.50	67.60	0	1,701	0.00%
2019/09/11	4	67.50	0	0.00	67.40	4	1,764	0.23%
2019/09/10	2	68.75	0	0.00	68.40	2	1,956	0.10%
2019/09/06	1	69.90	4	69.38	69.30	-3	2,003	-0.15%
2019/09/05	3	69.10	0	0.00	69.10	3	2,031	0.15%
2019/09/04	2	69.70	0	0.00	69.00	2	2,032	0.10%
2019/09/03	3	69.47	5	69.86	69.20	-2	2,036	-0.10%
2019/09/02	3	68.00	5	68.46	68.20	-2	2,025	-0.10%
2019/08/30	7	67.66	2	67.95	67.40	5	2,030	0.25%
2019/08/29	1	68.30	0	0.00	67.60	1	2,039	0.05%
2019/08/27	0	0.00	3	69.10	68.90	-3	2,055	-0.15%
2019/08/26	4	68.98	5	69.14	69.10	-1	2,053	-0.05%
2019/08/23	1	68.20	2	68.00	67.60	-1	2,032	-0.05%
2019/08/22	6	69.13	6	69.78	68.10	0	2,051	0.00%
2019/08/21	2	69.35	1	69.80	69.70	1	2,083	0.05%
2019/08/20	2	70.35	2	70.50	69.60	0	2,090	0.00%
2019/08/19	2	68.40	3	68.90	68.70	-1	2,082	-0.05%
2019/08/16	1	68.20	0	0.00	68.20	1	2,081	0.05%
2019/08/15	3	67.97	0	0.00	67.30	3	2,073	0.14%
2019/08/14	6	74.00	11	74.95	71.40	-5	2,048	-0.24%
2019/08/13	12	78.51	12	77.73	76.10	0	2,052	0.00%
2019/08/12	7	76.73	8	77.23	77.60	-1	2,085	-0.05%
2019/08/08	0	0.00	5	76.58	76.30	-5	2,124	-0.24%
2019/08/07	5	76.70	0	0.00	76.30	5	2,215	0.23%
2019/08/06	11	78.13	6	78.65	76.90	5	2,353	0.21%
2019/08/05	1	76.40	2.2	77.93	78.10	-1.2	2,387	-0.05%
2019/08/02	20	79.22	16	80.50	76.00	4	2,383	0.17%
2019/08/01	2	78.95	2	80.30	78.10	0	2,371	0.00%
2019/07/31	0	76.80	0	0.00	76.90	0	2,344	0.00%
2019/07/30	2	80.30	4	76.60	76.80	-2	2,352	-0.09%
2019/07/29	3	80.63	0	0.00	79.70	3	2,370	0.13%
2019/07/12	7	81.46	5	81.42	80.20	2	2,520	0.08%
2019/07/11	34	86.75	18	87.29	85.00	16	2,417	0.66%
2019/07/10	11	84.55	16	85.03	87.40	-5	2,238	-0.22%
2019/07/09	5	81.66	5	81.42	79.50	0	2,132	0.00%
2019/07/08	5	82.58	6	83.48	81.70	-1	2,117	-0.05%
2019/06/26	0	0.00	3	80.47	81.10	-3	2,769	-0.11%
2019/06/25	0	0.00	12	79.58	76.10	-12	2,892	-0.41%
2019/06/21	92	81.23	104	81.98	79.50	-12	2,915	-0.41%	大賣/
2019/06/20	54	77.98	40	78.27	78.00	14	2,763	0.51%
2019/06/19	13	75.95	5	76.48	76.00	8	2,715	0.29%
2019/06/18	58	76.43	60	76.72	76.00	-2	2,719	-0.07%
2019/06/17	11	72.95	11	73.22	72.90	0	2,678	0.00%
2019/06/13	2	70.60	1	70.50	70.40	1	2,680	0.04%
2019/06/12	2	69.25	2	69.35	68.90	0	2,656	0.00%
2019/06/11	0	0.00	1	69.20	68.60	-1	2,663	-0.04%
2019/06/10	5	67.28	6	68.13	68.50	-1	2,661	-0.04%
2019/06/05	8	68.96	6	68.97	69.30	2	2,673	0.07%
2019/06/04	4	69.78	3	69.30	69.10	1	2,677	0.04%
2019/06/03	1	72.10	1	72.60	72.10	0	2,669	0.00%
2019/05/30	1	72.10	2	72.60	72.10	-1	2,703	-0.04%
2019/05/29	6	72.33	3	72.33	71.60	3	2,705	0.11%
2019/05/28	4	73.98	10	73.96	75.00	-6	2,701	-0.22%
2019/05/27	0	0.00	2	70.00	69.90	-2	2,683	-0.07%
2019/05/24	5	68.32	1	69.50	67.70	4	2,698	0.15%
2019/05/23	3	67.43	0	0.00	67.90	3	2,724	0.11%
2019/05/22	0	0.00	5	69.80	68.70	-5	2,770	-0.18%
2019/05/21	1	67.90	22	69.35	68.20	-21	2,819	-0.74%
2019/05/20	3	69.90	4	69.00	69.90	-1	2,976	-0.03%
2019/05/17	26	68.24	15	69.95	67.80	11	3,038	0.36%
2019/05/16	21	75.32	18	75.21	73.20	3	3,008	0.10%
2019/05/15	23	75.13	25	75.05	73.80	-2	3,107	-0.06%
2019/05/14	77	73.97	63	74.20	75.80	14	3,044	0.46%
2019/05/13	7	70.66	6	70.33	70.00	1	2,900	0.03%
2019/05/10	1	65.70	9	66.86	66.10	-8	2,822	-0.28%
2019/05/09	5	69.66	6	68.42	68.00	-1	2,808	-0.04%
2019/05/08	1	68.10	0	0.00	68.20	1	2,783	0.04%
2019/05/07	8	69.44	1	69.30	68.60	7	2,790	0.25%
2019/05/06	1	68.60	4	69.40	68.00	-3	2,815	-0.11%
2019/05/03	7	68.01	6	68.07	67.80	1	2,821	0.04%
2019/04/29	0	0.00	5	65.82	65.20	-5	2,844	-0.18%
2019/04/26	1	68.30	1	67.50	67.90	0	2,934	0.00%
2019/04/25	2	70.15	2	70.05	69.70	0	2,990	0.00%
2019/04/24	11	71.48	3	71.63	70.90	8	3,009	0.27%
2019/04/23	15	70.14	17	69.98	70.10	-2	2,980	-0.07%
2019/04/22	1	69.30	0	0.00	67.70	1	2,949	0.03%
2019/04/19	2	69.45	1	70.60	69.00	1	2,978	0.03%
2019/04/18	0	0.00	1	74.00	71.00	-1	2,966	-0.03%
2019/04/17	2	73.20	2	74.20	73.20	0	3,017	0.00%
2019/04/16	0	0.00	1	74.10	73.20	-1	3,023	-0.03%
2019/04/15	3.5	74.36	3	73.37	74.50	0.5	3,037	0.02%
2019/04/12	11	71.71	13	71.39	71.90	-2	3,034	-0.07%
2019/04/11	5	72.84	6	73.73	73.50	-1	3,027	-0.03%
2019/04/10	6	75.52	15	75.20	72.90	-9	3,024	-0.30%
2019/04/09	22	82.27	18	83.08	81.00	4	2,995	0.13%
2019/04/08	96	83.63	88	84.33	83.40	8	3,035	0.26%
2019/04/03	50	77.77	55	78.06	79.30	-5	2,943	-0.17%
2019/04/02	40	70.71	16	70.94	72.10	24	3,016	0.80%
2019/04/01	7	69.86	13	70.64	68.70	-6	3,087	-0.19%
2019/03/29	2	69.20	1	68.90	69.60	1	3,202	0.03%
2019/03/28	29	70.42	22	70.89	68.20	7	3,261	0.21%
2019/03/27	0	0.00	1	67.50	67.90	-1	3,153	-0.03%
2019/03/26	20	70.36	19	70.23	69.00	1	3,159	0.03%
2019/03/25	1	69.70	2	69.00	69.10	-1	3,183	-0.03%
2019/03/22	6	69.00	4	68.90	68.50	2	3,151	0.06%
2019/03/21	40	70.38	23	70.29	69.40	17	3,124	0.54%
2019/03/20	31	70.68	29	70.35	68.70	2	3,073	0.07%
2019/03/19	3	66.60	4	67.40	69.80	-1	2,923	-0.03%
2019/03/15	0	0.00	2	64.40	63.40	-2	2,877	-0.07%
2019/03/14	1	64.20	3	65.17	64.10	-2	2,875	-0.07%
2019/03/13	4	65.08	20	65.11	64.60	-16	2,887	-0.55%
2019/03/12	2	65.65	2	66.70	65.20	0	2,893	0.00%
2019/03/11	1	65.90	2	65.90	65.90	-1	2,903	-0.03%
2019/03/08	8	62.86	8	63.38	65.30	0	2,926	0.00%
2019/03/07	2	65.05	6	65.53	63.50	-4	2,924	-0.14%
2019/03/06	6	66.43	2	66.30	66.60	4	2,962	0.14%
2019/03/05	5	67.80	14	68.19	66.10	-9	3,018	-0.30%
2019/03/04	4	64.50	6.1	65.97	66.90	-2.1	2,989	-0.07%
2019/02/27	10	64.32	4	64.70	64.50	6	2,984	0.20%
2019/02/26	8	67.56	2	67.85	65.80	6	2,978	0.20%
2019/02/25	14	69.28	11	68.79	68.80	3	3,000	0.10%
2019/02/22	2	68.10	1	69.00	67.90	1	2,984	0.03%
2019/02/21	11	69.60	12	69.67	69.60	-1	2,964	-0.03%
2019/02/20	20	69.65	4	69.55	68.70	16	2,922	0.55%
2019/02/19	38	70.01	49	69.80	68.40	-11	2,892	-0.38%
2019/02/18	16	65.57	38	66.20	67.80	-22	2,736	-0.80%
2019/02/15	21	63.70	4	62.55	61.70	17	2,665	0.64%
2019/02/14	35	66.83	53	66.43	64.10	-18	2,651	-0.68%
2019/02/13	6	59.45	6	60.70	63.20	0	2,495	0.00%
2019/02/12	0	0.00	1	57.20	57.50	-1	2,481	-0.04%
2019/02/11	1	57.90	0	0.00	56.40	1	2,528	0.04%
2019/01/30	2	57.05	21	57.11	57.00	-19	2,544	-0.75%
2019/01/29	1	57.00	124	57.00	57.00	-123	2,570	-4.78%	大賣/鉅額交易
2019/01/28	1	57.60	1	58.10	57.60	0	2,600	0.00%
2019/01/25	5	59.72	11	60.63	58.50	-6	2,728	-0.22%
2019/01/24	50	59.60	20	59.48	59.50	30	2,718	1.10%
2019/01/23	2	57.30	5	57.36	57.20	-3	2,681	-0.11%
2019/01/22	0	0.00	1	57.00	57.10	-1	2,681	-0.04%
2019/01/21	21	58.80	8	58.88	57.40	13	2,675	0.49%
2019/01/18	64	59.46	25	60.13	59.00	39	2,658	1.47%
2019/01/17	39	56.82	39	57.11	57.10	0	2,570	0.00%
2019/01/16	90	55.44	15	55.87	55.00	75	2,512	2.98%
2019/01/15	1	54.20	0	0.00	54.20	1	2,492	0.04%
2019/01/14	1	54.30	1	54.70	53.10	0	2,490	0.00%
2019/01/11	1	52.40	0	0.00	53.50	1	2,484	0.04%
2019/01/09	18	54.98	17	55.22	54.10	1	2,461	0.04%
2019/01/07	6	52.95	7	52.77	52.90	-1	2,467	-0.04%
2019/01/04	1	51.60	2	50.95	50.80	-1	2,465	-0.04%
2019/01/03	32	53.70	10	55.06	53.20	22	2,462	0.89%
2019/01/02	15	55.97	15	55.34	54.50	0	2,451	0.00%
2018/12/28	7	54.37	8	54.85	56.60	-1	2,435	-0.04%
2018/12/27	40	56.73	39	57.17	55.20	1	2,398	0.04%
2018/12/26	31	56.91	32	58.99	56.40	-1	2,310	-0.04%
2018/12/25	58	64.04	59	64.00	62.60	-1	2,180	-0.05%
2018/12/24	47	57.52	49.4	58.11	61.10	-2.4	1,941	-0.12%
2018/12/22	53	55.24	52	55.61	55.60	1	1,804	0.06%
2018/12/21	5	50.56	4	50.36	52.50	1	1,708	0.06%
2018/12/20	1	48.20	1	48.20	47.80	0	1,691	0.00%
2018/12/19	1	47.30	1	48.10	47.30	0	1,702	0.00%
2018/12/18	14	47.21	14	47.38	47.05	0	1,706	0.00%
2018/12/13	0	0.00	1	48.90	46.50	-1	1,741	-0.06%
2018/12/07	0	0.00	1	48.80	48.20	-1	1,783	-0.06%
2018/12/06	2	49.35	0	0.00	48.00	2	1,802	0.11%
2018/12/05	2	50.85	1	51.50	51.30	1	1,807	0.06%
2018/12/04	2	53.05	0	0.00	52.50	2	1,816	0.11%
2018/12/03	8	53.44	10	53.59	53.00	-2	1,827	-0.11%
2018/11/30	2	51.70	2	51.80	51.40	0	1,836	0.00%
2018/11/29	11	53.39	11	52.84	51.00	0	1,863	0.00%
2018/11/28	15	50.62	16	50.88	51.20	-1	1,826	-0.05%
2018/11/27	1	47.90	2	48.33	48.60	-1	1,808	-0.06%
2018/11/26	1	47.80	2	47.93	47.85	-1	1,899	-0.05%
2018/11/23	1	47.40	0	0.00	47.85	1	1,986	0.05%
2018/11/22	6	50.23	2	50.15	48.20	4	2,028	0.20%
2018/11/21	0	0.00	1	47.75	48.20	-1	2,004	-0.05%
2018/11/20	2	47.65	2	48.53	48.30	0	2,010	0.00%
2018/11/19	3	48.62	2	48.60	48.55	1	2,017	0.05%
2018/11/16	1	47.15	1	47.70	47.85	0	2,028	0.00%
2018/11/14	1	49.35	1	49.30	49.10	0	2,106	0.00%
2018/11/12	1	47.40	0	0.00	48.40	1	2,167	0.05%
2018/11/09	8	48.96	8	48.93	48.70	0	2,215	0.00%
2018/11/08	4	51.43	4	51.28	51.00	0	2,241	0.00%
2018/11/06	2	47.35	2	47.30	46.75	0	2,204	0.00%
2018/11/05	16	49.37	16	49.22	48.95	0	2,190	0.00%
2018/11/02	6	50.13	8	50.20	51.40	-2	2,166	-0.09%
2018/11/01	0	0.00	2	45.10	46.75	-2	2,038	-0.10%
2018/10/31	5	42.63	5	42.60	42.50	0	2,044	0.00%
2018/10/30	1	40.80	2	41.05	40.80	-1	2,073	-0.05%
2018/10/26	3	43.33	5	44.42	41.50	-2	2,131	-0.09%
2018/10/25	5	45.13	3	45.73	44.00	2	2,151	0.09%
2018/10/24	1	49.35	2	49.08	48.15	-1	2,158	-0.05%
2018/10/23	11	48.68	10	49.12	48.15	1	2,205	0.05%
2018/10/22	10	50.73	10	50.53	50.80	0	2,276	0.00%
2018/10/19	3	48.03	3	48.87	49.40	0	2,407	0.00%
2018/10/16	4	52.85	4	53.58	52.00	0	2,571	0.00%
2018/10/15	0	49.90	0	0.00	49.90	0	2,556	0.00%
2018/10/12	5	48.69	6	49.35	50.80	-1	2,625	-0.04%
2018/10/09	0	0.00	2	56.20	53.60	-2	2,846	-0.07%
2018/10/08	9	56.48	7	56.33	55.30	2	2,836	0.07%
2018/10/05	2	58.60	0	0.00	58.20	2	2,839	0.07%
2018/10/04	2	63.00	1	64.00	64.40	1	2,837	0.04%
2018/10/03	1	65.40	0	0.00	65.10	1	2,858	0.03%
2018/10/02	16	67.99	16.2	68.45	68.50	-0.2	2,883	-0.01%
2018/10/01	6	69.50	13	69.01	68.00	-7	2,901	-0.24%
2018/09/28	13	72.78	4	73.03	70.10	9	2,966	0.30%
2018/09/27	7	70.40	13	70.15	70.00	-6	3,110	-0.19%
2018/09/26	11	68.33	11	68.63	67.50	0	3,063	0.00%
2018/09/25	3	65.57	6	66.13	66.70	-3	3,051	-0.10%
2018/09/21	4	65.83	1	63.10	67.80	3	3,045	0.10%
2018/09/20	16	64.51	17	64.97	63.00	-1	3,004	-0.03%
2018/09/19	23	66.35	23	64.97	65.00	0	3,007	0.00%
2018/09/18	4	66.10	4	68.65	65.50	0	3,015	0.00%
2018/09/17	3	71.67	2	72.00	72.00	1	3,041	0.03%
2018/09/14	2	73.05	3	72.33	73.20	-1	3,094	-0.03%
2018/09/12	1	75.00	1	73.90	71.60	0	3,144	0.00%
2018/09/11	38	74.67	36	73.16	74.30	2	3,144	0.06%
2018/09/10	18	75.81	18	73.27	71.50	0	3,144	0.00%
2018/09/07	9	78.50	8	79.19	76.60	1	3,153	0.03%
2018/09/06	7	82.16	7	82.73	81.00	0	3,167	0.00%
2018/09/05	3	89.67	15	89.73	87.60	-12	3,161	-0.38%
2018/09/04	15	89.45	3	89.80	88.50	12	3,171	0.38%
2018/09/03	11	90.28	9	89.96	88.50	2	3,249	0.06%
2018/08/31	22	91.39	25	90.13	88.20	-3	3,279	-0.09%
2018/08/30	23	90.01	17	90.57	87.70	6	3,228	0.19%
2018/08/28	3	82.70	1	82.90	81.80	2	3,330	0.06%
2018/08/27	2	80.40	2	80.40	81.80	0	3,371	0.00%
2018/08/24	4	80.18	3	80.53	79.60	1	3,432	0.03%
2018/08/23	4	83.00	4	81.70	81.60	0	3,532	0.00%
2018/08/22	12	83.32	12	83.03	81.50	0	3,609	0.00%
2018/08/21	19	79.03	20	78.96	81.00	-1	3,594	-0.03%
2018/08/20	4	83.98	4	84.40	83.10	0	3,567	0.00%
2018/08/17	3	84.77	3	84.03	82.80	0	3,577	0.00%
2018/08/16	3	87.33	10	88.28	90.00	-7	3,620	-0.19%
2018/08/15	16	88.99	12	90.16	88.10	4	3,572	0.11%
2018/08/14	8	99.24	10	102.00	97.80	-2	3,615	-0.06%
2018/08/10	1	136.50	1	138.50	136.00	0	3,675	0.00%
2018/08/09	5	139.10	5	139.00	137.00	0	3,702	0.00%
2018/08/08	2	138.75	2	137.75	136.00	0	3,773	0.00%
2018/08/07	21	135.24	14	136.86	140.00	7	3,857	0.18%
2018/08/06	4	134.25	12	133.29	132.50	-8	3,942	-0.20%
2018/08/03	2	142.25	18	142.58	142.00	-16	4,055	-0.39%
2018/08/02	22	146.32	5	146.70	143.50	17	4,334	0.39%
2018/08/01	1	147.00	3	145.00	146.50	-2	4,300	-0.05%
2018/07/31	3	144.00	3	145.17	144.00	0	4,278	0.00%
2018/07/30	9	149.00	30	149.90	142.50	-21	4,266	-0.49%
2018/07/27	28	147.57	11	147.41	147.50	17	4,229	0.40%
2018/07/26	37	151.09	30	150.53	144.50	7	4,175	0.17%
2018/07/25	17	147.15	22	148.02	151.00	-5	4,059	-0.12%
2018/07/24	11	137.68	11	138.32	137.50	0	3,983	0.00%
2018/07/23	11	134.05	10	131.85	132.00	1	3,931	0.03%
2018/07/20	10	135.05	5	135.30	130.50	5	3,915	0.13%
2018/07/19	17	138.76	19	139.58	140.00	-2	3,891	-0.05%
2018/07/18	36	135.69	36	136.63	140.00	0	3,829	0.00%
2018/07/17	13	129.42	12	129.25	131.00	1	3,711	0.03%
2018/07/16	0	0.00	2	122.00	119.50	-2	3,613	-0.06%
2018/07/13	5	121.80	1	123.50	120.00	4	3,634	0.11%
2018/07/12	4	120.00	1	120.00	121.00	3	3,954	0.08%
2018/07/11	10	117.50	6	117.08	122.00	4	4,061	0.10%
2018/07/10	2	115.00	2	117.25	117.50	0	4,104	0.00%
2018/07/09	14	123.25	12	123.83	119.50	2	4,169	0.05%
2018/07/06	9	125.89	8	127.00	128.00	1	4,224	0.02%
2018/07/05	17	130.62	16	132.66	125.00	1	4,153	0.02%
2018/07/04	1	119.00	4	121.63	123.00	-3	3,956	-0.08%
2018/07/03	0	0.00	1	112.00	112.00	-1	3,942	-0.03%
2018/07/02	1	118.00	1	116.00	113.00	0	3,933	0.00%
2018/06/29	0	0.00	1	114.50	114.50	-1	3,919	-0.03%
2018/06/28	5	119.60	4	121.75	116.50	1	3,901	0.03%
2018/06/27	3	124.67	3	123.50	123.00	0	3,892	0.00%
2018/06/26	7	115.93	12	115.42	123.00	-5	3,858	-0.13%
2018/06/25	6	124.25	2	119.75	117.50	4	3,808	0.11%
2018/06/22	5	130.80	6	132.75	130.00	-1	3,758	-0.03%
2018/06/21	9	136.94	4	136.63	137.00	5	3,903	0.13%
2018/06/19	1	152.00	2	152.50	149.00	-1	4,048	-0.02%
2018/06/15	5	150.30	4	149.88	148.50	1	4,170	0.02%
2018/06/14	6	145.58	2	144.00	145.00	4	4,140	0.10%
2018/06/13	9	154.39	80	153.58	150.50	-71	4,117	-1.72%
2018/06/12	7	160.21	2	161.25	156.50	5	4,086	0.12%
2018/06/11	5	168.60	3	167.50	163.50	2	4,045	0.05%
2018/06/08	6	166.50	58	167.24	165.00	-52	3,959	-1.31%
2018/06/07	7	165.00	42	163.90	162.00	-35	3,906	-0.90%
2018/06/06	33	165.00	86	164.56	165.00	-53	3,866	-1.37%
2018/06/05	20	161.38	28	163.18	169.00	-8	3,737	-0.21%
2018/06/04	66	156.10	19	156.87	154.00	47	3,640	1.29%
2018/06/01	8	149.31	21	152.19	152.00	-13	3,588	-0.36%
2018/05/31	7	151.36	23	150.96	143.00	-16	3,520	-0.45%
2018/05/30	7	129.86	7	141.00	149.00	0	3,421	0.00%
2018/05/29	6	141.50	2	142.50	135.50	4	3,347	0.12%
2018/05/28	1	146.50	2	147.00	145.00	-1	3,324	-0.03%
2018/05/25	2	142.50	28	143.77	143.50	-26	3,335	-0.78%
2018/05/24	35	140.96	14	141.68	143.50	21	3,291	0.64%
2018/05/23	2	150.50	0	0.00	150.50	2	3,190	0.06%
2018/05/22	12	171.63	38	171.91	167.00	-26	3,275	-0.79%
2018/05/21	29	167.22	8	167.06	166.00	21	3,266	0.64%
2018/05/18	2	162.50	0	0.00	161.00	2	3,534	0.06%
2018/05/17	30	160.50	3	161.00	157.50	27	3,751	0.72%
2018/05/16	9	164.11	7	164.57	162.00	2	3,886	0.05%
2018/05/15	68	154.78	16	156.56	159.00	52	3,991	1.30%
2018/05/14	36	148.86	15	153.30	147.50	21	4,003	0.52%
2018/05/11	12	165.83	15	166.57	162.00	-3	4,077	-0.07%
2018/05/10	22	183.39	31	184.73	180.00	-9	4,111	-0.22%
2018/05/09	0	0.00	1	176.00	176.00	-1	3,853	-0.03%
2018/05/08	7	166.00	0	0.00	160.00	7	3,884	0.18%
2018/05/04	15	157.00	1	167.00	167.00	14	3,997	0.35%
2018/05/03	3	147.00	6	144.17	152.00	-3	4,039	-0.07%
2018/05/02	2	161.75	0	0.00	156.50	2	4,078	0.05%
2018/04/30	4	188.13	0	0.00	173.50	4	4,146	0.10%
2018/04/27	6	188.83	3	190.00	192.50	3	4,199	0.07%
2018/04/25	19	165.16	2	153.00	178.50	17	4,295	0.40%
2018/04/24	6	174.25	0	0.00	163.00	6	4,496	0.13%
2018/04/23	8	187.00	1	190.50	181.00	7	4,843	0.14%
2018/04/19	1	250.00	0	0.00	211.50	1	5,128	0.02%
2018/04/18	35	237.91	46	234.10	235.00	-11	5,335	-0.21%
2018/04/17	38	259.74	22	253.68	249.50	16	5,068	0.32%
2018/04/16	54	282.26	6.7	280.87	277.00	47.3	4,999	0.95%
2018/04/13	15	315.40	7	333.86	307.50	8	4,988	0.16%
2018/04/12	15.1	380.34	12	356.71	341.50	3.1	4,988	0.06%
2018/04/03	0	0.00	1	395.00	415.00	-1	5,411	-0.02%
2018/03/31	4	325.00	3	350.00	357.50	1	5,453	0.02%
2018/03/30	12	337.79	0	0.00	325.00	12	5,465	0.22%
2018/03/29	4	355.50	0	0.00	360.00	4	5,479	0.07%
2018/03/28	16	352.53	0	0.00	350.00	16	5,507	0.29%
2018/03/26	40	398.83	43	397.80	369.00	-3	5,587	-0.05%
2018/03/23	55	375.14	78	364.44	388.50	-23	5,446	-0.42%
2018/03/22	33	353.05	43	356.07	353.50	-10	5,351	-0.19%
2018/03/21	31	345.94	28	348.27	342.00	3	5,287	0.06%
2018/03/19	0	0.00	1	293.00	297.00	-1	5,179	-0.02%
2018/03/16	1	273.00	1	270.00	270.00	0	5,184	0.00%
2018/03/15	0	0.00	4	281.00	279.00	-4	5,208	-0.08%
2018/03/14	0.3	292.00	1	290.00	295.00	-0.7	5,245	-0.01%
2018/03/13	1	255.00	2	258.50	272.00	-1	5,285	-0.02%
2018/03/12	1	247.50	0	0.00	247.50	1	5,303	0.02%
2018/03/09	3	278.33	0	0.00	275.00	3	5,370	0.06%
2018/03/08	8	287.00	0	0.00	280.00	8	5,476	0.15%
2018/03/07	4.3	323.45	9	331.00	311.00	-4.7	5,591	-0.08%
2018/03/06	10	299.75	0	0.00	307.00	10	5,854	0.17%
2018/03/05	0	0.00	10	335.50	305.00	-10	6,048	-0.17%
2018/03/02	0	0.00	3	293.33	305.00	-3	6,125	-0.05%
2018/03/01	0	0.00	1	288.50	277.50	-1	6,177	-0.02%
2018/02/27	10	296.80	2	285.25	308.00	8	6,183	0.13%
2018/02/26	1	286.00	0	0.00	286.00	1	6,154	0.02%
2018/02/22	7	232.29	10	233.85	236.50	-3	6,229	-0.05%
2018/02/21	8	212.38	8	209.69	215.00	0	6,185	0.00%
2018/02/12	30	189.93	26	190.46	195.50	4	6,108	0.07%
2018/02/09	54	172.76	68	173.87	178.00	-14	5,806	-0.24%
2018/02/08	33	154.61	40	153.34	162.00	-7	5,565	-0.13%
2018/02/07	50	163.73	56	164.38	161.50	-6	5,401	-0.11%
2018/02/06	5	159.00	4	161.00	157.50	1	5,232	0.02%
2018/02/05	40	186.08	14	184.71	175.00	26	5,153	0.50%
2018/02/02	29	181.79	63	183.17	191.00	-34	4,990	-0.68%
2018/02/01	7	170.21	7	173.14	174.00	0	4,841	0.00%
2018/01/31	6	171.17	56	174.76	170.50	-50	4,806	-1.04%
2018/01/30	34	174.21	31	176.98	176.50	3	4,760	0.06%
2018/01/29	13	170.62	6	163.25	174.00	7	4,697	0.15%
2018/01/26	10	158.00	18	152.64	158.50	-8	4,640	-0.17%
2018/01/25	12	145.00	14	149.43	144.50	-2	4,582	-0.04%
2018/01/24	13	147.62	6	150.42	147.00	7	4,520	0.15%
2018/01/23	1	143.00	12	134.13	143.00	-11	4,436	-0.25%
2018/01/22	7	128.00	3	129.83	130.00	4	4,367	0.09%
2018/01/19	11	130.64	4	128.63	126.50	7	4,344	0.16%
2018/01/18	117	138.27	121	138.86	140.50	-4	4,263	-0.09%	大買/大賣/
2018/01/17	91	134.60	77	134.95	135.50	14	4,042	0.35%
2018/01/16	23	131.30	31	129.74	134.00	-8	3,690	-0.22%
2018/01/15	92	118.97	97	117.45	122.00	-5	3,563	-0.14%
2018/01/12	66	107.36	113	106.20	111.00	-47	3,374	-1.39%	大賣/
2018/01/11	1	101.00	34	101.00	101.00	-33	3,179	-1.04%
2018/01/10	22	93.12	27	94.30	92.00	-5	3,152	-0.16%
2018/01/09	41	91.93	33	93.33	93.20	8	3,088	0.26%
2018/01/08	46	96.15	44	97.81	92.00	2	3,018	0.07%
2018/01/05	63	94.04	47	93.61	94.90	16	2,944	0.54%
2018/01/04	55	91.81	55.5	91.62	87.70	-0.5	2,848	-0.02%
2018/01/03	38	84.86	17	86.45	88.40	21	2,705	0.78%
2018/01/02	7	76.94	6	77.30	80.40	1	2,579	0.04%