精材 (3374)-新光-台南券商分點個股進出

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

精材

(3374)

可現股當沖

股價
117.5
漲跌
--
漲幅
0.00%
成交量
739張
產業
上櫃半導體類股
1096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

精材 (3374)籌碼相關－新光-台南券商分點個股進出

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-台南券商分點個股進出
新光-台南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
2024/04/18	2	117.50	2	117.00	117.50	0	2,195	0.00%
2024/04/16	1	118.00	0	0.00	117.50	1	2,187	0.05%
2024/04/15	4	122.50	0	0.00	121.50	4	2,174	0.18%
2024/04/12	1	126.00	2.1	124.76	124.50	-1.1	2,169	-0.05%
2024/04/11	1	124.50	0	0.00	125.50	1	2,166	0.05%
2024/04/10	0	0.00	1	130.00	129.00	-1	2,162	-0.05%
2024/04/09	0	0.00	7	128.57	127.50	-7	2,159	-0.32%
2024/04/08	1	127.00	1	127.99	127.00	0	2,133	0.00%
2024/04/03	1	125.00	0.2	126.50	127.50	0.8	2,131	0.04%
2024/04/02	1	125.00	1	126.50	127.50	0	2,130	0.00%
2024/03/29	1	123.50	1	123.00	124.00	0	2,127	0.00%
2024/03/28	0	0.00	0	124.00	123.50	0	2,128	0.00%
2024/03/27	1	123.50	1	124.00	124.00	0	2,137	0.00%
2024/03/26	1.1	126.00	1	125.00	124.50	0.1	2,136	0.00%
2024/03/25	0	0.00	1	128.50	127.50	-1	2,153	-0.05%
2024/03/22	2	130.50	2	128.50	128.50	0	2,159	0.00%
2024/03/21	0	0.00	1.2	127.91	127.00	-1.2	2,134	-0.06%
2024/03/20	10	126.51	1	126.00	126.00	9	2,190	0.41%
2024/03/19	0.1	126.50	0	0.00	126.50	0.1	2,207	0.00%
2024/03/15	4	124.38	4	124.38	123.50	0	2,250	0.00%
2024/03/14	0	125.50	0	0.00	125.50	0	2,331	0.00%
2024/03/13	3	127.33	2	127.00	126.50	1	2,357	0.04%
2024/03/08	4	130.13	5.1	132.72	129.50	-1.1	2,439	-0.05%
2024/03/07	6	132.75	3.1	132.80	131.50	2.9	2,390	0.12%
2024/03/06	0.1	133.00	9	132.00	132.00	-8.9	2,447	-0.36%
2024/03/05	2.2	132.02	1.1	132.01	131.50	1.1	2,529	0.04%
2024/03/04	0.2	131.48	10	130.50	130.50	-9.8	2,580	-0.38%
2024/03/01	1	129.00	0	0.00	129.50	1	2,691	0.04%
2024/02/29	0	0.00	0.1	131.00	132.00	-0.1	2,817	0.00%
2024/02/27	0	0.00	4	128.88	128.50	-4	2,893	-0.14%
2024/02/26	2	132.00	4	131.50	130.50	-2	3,073	-0.07%
2024/02/23	11	134.59	8	135.63	132.50	3	3,063	0.10%
2024/02/22	1	130.50	2.3	131.22	131.50	-1.3	3,009	-0.04%
2024/02/21	11.4	130.05	9	129.17	129.50	2.4	2,972	0.08%
2024/02/20	1	135.03	3	136.67	135.50	-2	2,886	-0.07%
2024/02/19	6	135.92	5	134.70	133.50	1	2,822	0.04%
2024/02/16	0.2	131.50	2	131.50	132.50	-1.8	2,756	-0.07%
2024/02/15	1	131.50	2.4	131.50	131.50	-1.4	2,759	-0.05%
2024/02/02	1	129.00	1	128.50	128.00	0	2,833	0.00%
2024/02/01	1	128.00	3	127.33	126.00	-2	2,787	-0.07%
2024/01/31	0	127.00	0	0.00	125.50	0	2,787	0.00%
2024/01/30	1	127.00	0	0.00	127.00	1	2,866	0.03%
2024/01/29	1	126.50	0	0.00	126.50	1	2,963	0.03%
2024/01/26	1	125.50	0	0.00	126.00	1	2,974	0.03%
2024/01/25	1	127.50	0	0.00	126.50	1	2,989	0.03%
2024/01/24	1	128.00	1	128.50	127.50	0	2,970	0.00%
2024/01/23	6	127.00	0	0.00	127.00	6	2,959	0.20%
2024/01/22	1	127.00	3	127.00	127.00	-2	2,955	-0.07%
2024/01/19	5	128.90	4	127.00	125.50	1	2,939	0.03%
2024/01/17	3	122.83	0	123.00	122.00	3	2,970	0.10%
2024/01/16	1	123.00	0	0.00	124.00	1	2,963	0.03%
2024/01/15	0	0.00	1	124.00	123.50	-1	2,988	-0.03%
2024/01/12	2	122.50	0	0.00	122.00	2	3,070	0.07%
2024/01/11	2	122.50	0	0.00	122.50	2	3,149	0.06%
2024/01/10	1	121.50	2	121.25	121.50	-1	3,164	-0.03%
2024/01/09	1	120.50	0	0.00	120.50	1	3,195	0.03%
2024/01/08	2	121.50	0	0.00	120.50	2	3,204	0.06%
2024/01/04	1	123.50	0	0.00	123.00	1	3,265	0.03%
2024/01/02	2	125.50	1	125.50	126.00	1	3,248	0.03%
2023/12/29	2	126.75	0	0.00	127.50	2	3,250	0.06%
2023/12/28	0	0.00	4	128.50	128.00	-4	3,273	-0.12%
2023/12/27	20.1	128.01	20	127.50	128.00	0.1	3,291	0.00%
2023/12/26	0	0.00	1	126.50	126.50	-1	3,311	-0.03%
2023/12/25	2.1	125.26	1	125.50	125.00	1.1	3,377	0.03%
2023/12/22	5	124.90	2	125.75	124.50	3	3,433	0.09%
2023/12/21	2	124.50	3	125.33	125.00	-1	3,416	-0.03%
2023/12/20	2	126.00	1	126.00	125.00	1	3,405	0.03%
2023/12/19	5	127.10	4	127.38	127.00	1	3,373	0.03%
2023/12/18	1	128.96	0	0.00	128.00	1	3,370	0.03%
2023/12/15	2	130.50	1	132.46	130.00	1	3,365	0.03%
2023/12/14	1	130.50	0	131.00	130.00	1	3,308	0.03%
2023/12/13	1	128.50	1	128.00	128.00	0	3,271	0.00%
2023/12/12	1	128.00	6	128.58	127.50	-5	3,258	-0.15%
2023/12/11	4	128.50	4.5	129.11	128.50	-0.5	3,222	-0.02%
2023/12/08	1	136.00	3.5	137.14	136.00	-2.5	3,128	-0.08%
2023/12/07	4	135.50	16.5	136.56	135.00	-12.5	3,092	-0.40%
2023/12/06	4	136.38	7.1	137.43	136.00	-3.1	3,046	-0.10%
2023/12/05	22	137.00	33	137.41	135.50	-11	3,037	-0.36%
2023/12/04	32	138.95	0	0.00	137.50	32	2,976	1.08%
2023/12/01	2	139.24	6.1	139.44	139.50	-4.1	2,929	-0.14%
2023/11/30	44	137.78	47.3	137.63	138.00	-3.3	2,840	-0.12%
2023/11/29	7	135.71	4	135.88	136.00	3	2,739	0.11%
2023/11/28	5	132.70	2	134.25	132.50	3	2,664	0.11%
2023/11/27	4	136.00	14	138.61	133.50	-10	2,531	-0.40%
2023/11/24	3	138.67	4	138.13	136.50	-1	2,387	-0.04%
2023/11/22	1	133.00	1	133.50	133.50	0	2,096	0.00%
2023/11/21	1	131.00	6	132.17	132.50	-5	2,064	-0.24%
2023/11/20	1.2	130.21	1	131.00	131.00	0.2	2,017	0.01%
2023/11/17	2.3	130.00	1	129.50	129.50	1.3	1,997	0.07%
2023/11/16	4	128.62	5	128.20	128.00	-1	1,978	-0.05%
2023/11/15	7.2	129.44	2.9	129.33	128.50	4.3	1,973	0.22%
2023/11/14	5.3	129.87	8	130.31	130.00	-2.7	1,941	-0.14%
2023/11/13	4	132.50	62	131.18	128.50	-58	1,908	-3.04%
2023/11/10	1	127.00	53	127.08	127.00	-52	1,789	-2.91%
2023/11/09	9	127.33	3	128.17	129.00	6	1,763	0.34%
2023/11/08	3	128.00	4	129.63	128.50	-1	1,773	-0.06%
2023/11/07	108.1	130.27	8	129.50	130.00	100.1	1,712	5.84%	大買/
2023/11/06	11	127.18	7	125.64	128.00	4	1,633	0.24%
2023/11/03	0	0.00	3	120.83	121.00	-3	1,518	-0.20%
2023/11/02	2	120.00	0	0.00	120.00	2	1,517	0.13%
2023/11/01	0	0.00	1	115.50	115.50	-1	1,514	-0.07%
2023/10/31	1	118.50	1	120.00	115.50	0	1,516	0.00%
2023/10/30	1	117.50	2	117.50	117.00	-1	1,510	-0.07%
2023/10/27	2	117.50	1	116.50	117.00	1	1,535	0.07%
2023/10/26	1.1	120.91	0.3	120.83	117.50	0.8	1,550	0.05%
2023/10/25	7	122.50	4.1	123.25	122.50	3	1,527	0.19%
2023/10/24	1	117.50	0	0.00	118.00	1	1,478	0.07%
2023/10/23	1	118.50	6	117.00	116.50	-5	1,494	-0.33%
2023/10/20	8	120.06	6	120.67	120.00	2	1,498	0.13%
2023/10/19	32.1	124.45	26	121.94	123.50	6.1	1,467	0.41%
2023/10/18	4	118.13	0	0.00	116.00	4	1,470	0.27%
2023/10/17	2	119.00	1	118.50	118.00	1	1,490	0.07%
2023/10/13	1	117.00	2.1	118.28	118.00	-1.1	1,554	-0.07%
2023/10/12	1	113.53	6	117.92	119.00	-5	1,593	-0.31%
2023/10/06	0.1	112.00	0	0.00	112.00	0.1	1,719	0.01%
2023/10/05	0	113.00	0	113.50	112.00	0	1,797	0.00%
2023/10/04	5	110.40	4	110.38	111.00	1	1,849	0.05%
2023/10/03	2	115.00	0	0.00	114.00	2	1,884	0.11%
2023/10/02	3	116.33	2	116.75	115.50	1	1,943	0.05%
2023/09/28	6	117.66	2.2	118.00	117.50	3.9	2,015	0.19%
2023/09/27	4	115.51	2.2	116.98	118.00	1.8	2,224	0.08%
2023/09/26	1	108.00	0	0.00	108.00	1	2,562	0.04%
2023/09/25	1.3	108.73	0	0.00	108.50	1.3	2,693	0.05%
2023/09/21	0	106.50	0	0.00	106.00	0	2,758	0.00%
2023/09/20	0	0.00	1	108.00	108.00	-1	2,834	-0.04%
2023/09/19	0.2	112.13	1	111.00	111.00	-0.8	2,924	-0.03%
2023/09/18	1.2	112.67	0	0.00	113.00	1.2	2,992	0.04%
2023/09/15	0	114.50	1.2	114.01	113.50	-1.2	3,046	-0.04%
2023/09/14	1.1	113.12	2	113.00	113.00	-0.9	3,093	-0.03%
2023/09/13	0	111.00	0	0.00	110.50	0	3,163	0.00%
2023/09/11	1.1	110.46	2	110.50	110.00	-1	3,387	-0.03%
2023/09/08	0	112.50	1	113.00	111.50	-1	3,478	-0.03%
2023/09/07	0.2	117.50	3	116.50	115.50	-2.8	3,711	-0.08%
2023/09/06	5.1	117.09	4	116.00	116.00	1.1	4,172	0.03%
2023/09/05	0.3	117.00	1	117.00	117.00	-0.7	4,457	-0.02%
2023/09/01	0	114.00	3	113.83	114.00	-3	4,907	-0.06%
2023/08/31	0.1	112.23	1.1	113.48	114.00	-0.9	4,918	-0.02%
2023/08/30	0.2	112.00	0	0.00	112.00	0.2	4,926	0.00%
2023/08/29	1.3	111.00	0	0.00	111.50	1.3	4,931	0.03%
2023/08/28	0.1	109.50	0	0.00	110.00	0.1	4,935	0.00%
2023/08/25	0	0.00	7	111.14	111.00	-7	4,937	-0.14%
2023/08/24	6	114.33	1	115.50	113.50	5	4,937	0.10%
2023/08/22	0.2	111.00	0	0.00	110.50	0.2	4,959	0.00%
2023/08/18	1	111.00	1	110.00	109.00	0	4,945	0.00%
2023/08/16	1	110.00	1	111.00	110.00	0	4,920	0.00%
2023/08/15	0.3	110.20	0	0.00	110.00	0.3	4,908	0.01%
2023/08/14	1	109.00	0	108.50	109.00	1	4,897	0.02%
2023/08/11	1	114.00	3	113.00	113.50	-2	4,858	-0.04%
2023/08/10	0	114.50	5.1	114.00	113.00	-5	4,851	-0.10%
2023/08/09	0	0.00	0	117.50	117.00	0	4,829	0.00%
2023/08/08	0	118.00	1	116.00	116.00	-1	4,820	-0.02%
2023/08/07	0	120.50	24	120.21	119.00	-24	4,807	-0.50%
2023/08/04	1.1	120.44	0	0.00	121.00	1.1	4,784	0.02%
2023/08/02	0.2	121.01	1	121.00	120.50	-0.8	4,776	-0.02%
2023/08/01	4.2	122.87	11	123.45	123.50	-6.8	4,750	-0.14%
2023/07/31	2	128.99	6.1	127.72	125.00	-4.1	4,721	-0.09%
2023/07/28	3	128.67	1.1	128.82	128.50	1.9	4,688	0.04%
2023/07/27	0	0.00	9	126.94	127.00	-9	4,669	-0.19%
2023/07/26	0	126.33	2	125.50	125.50	-2	4,655	-0.04%
2023/07/25	8	130.50	3.2	129.50	129.00	4.8	4,639	0.10%
2023/07/24	1.1	126.54	6.2	127.37	126.50	-5.1	4,607	-0.11%
2023/07/21	15.2	129.57	12	130.13	129.50	3.2	4,566	0.07%
2023/07/20	5	135.90	2	134.75	136.50	3	4,510	0.07%
2023/07/19	8	134.19	12	135.13	134.00	-4	4,475	-0.09%
2023/07/18	5	132.50	2	134.25	132.50	3	4,433	0.07%
2023/07/17	9.1	134.73	16	136.06	134.00	-6.9	4,399	-0.16%
2023/07/14	4	135.59	3	136.83	138.00	1	4,358	0.02%
2023/07/13	11	137.73	16.1	138.77	134.50	-5.1	4,332	-0.12%
2023/07/12	11.1	136.91	10	137.05	137.00	1.1	4,253	0.03%
2023/07/11	9.1	135.10	2.1	134.26	133.50	7	4,175	0.17%
2023/07/10	4.1	135.89	17	136.24	136.00	-12.9	4,119	-0.31%
2023/07/07	5	133.10	3.1	134.32	134.00	1.9	4,061	0.05%
2023/07/06	14.2	138.70	6.3	140.37	135.00	7.9	3,973	0.20%
2023/07/05	48.3	142.89	35	143.81	140.00	13.3	3,862	0.34%
2023/07/04	25.1	138.84	20	141.40	144.50	5.1	3,576	0.14%
2023/07/03	7.3	130.93	5	129.80	131.50	2.3	3,173	0.07%
2023/06/30	4	125.00	3	124.50	128.50	1	3,046	0.03%
2023/06/29	0	0.00	8.1	126.13	126.00	-8.1	3,017	-0.27%
2023/06/28	8.1	129.35	7	128.93	126.50	1.1	3,009	0.04%
2023/06/27	24	128.08	19	127.32	126.50	5	2,960	0.17%
2023/06/26	12.1	125.12	6.5	124.76	124.50	5.6	2,867	0.19%
2023/06/21	3	124.01	2.1	123.74	123.00	0.9	2,813	0.03%
2023/06/20	6	127.08	2	128.00	126.50	4	2,776	0.14%
2023/06/19	1.3	129.00	4	129.25	129.00	-2.7	2,744	-0.10%
2023/06/16	32.1	128.53	44	128.63	127.00	-11.9	2,673	-0.44%
2023/06/15	27.6	131.63	24.1	132.48	130.00	3.5	2,616	0.13%
2023/06/14	13	129.23	10	130.65	129.00	3	2,456	0.12%
2023/06/13	31.2	129.70	23	129.09	130.00	8.2	2,372	0.34%
2023/06/12	57.3	132.86	44.5	133.12	128.00	12.8	2,139	0.60%
2023/06/09	61.2	123.12	66	125.47	128.00	-4.8	1,682	-0.29%
2023/06/08	66.4	117.18	44	116.85	116.50	22.4	1,425	1.57%
2023/06/07	19	110.24	16.5	109.05	113.00	2.5	1,147	0.22%
2023/06/06	1.1	107.00	0	0.00	107.00	1.1	1,034	0.10%
2023/06/05	0	0.00	4	106.38	106.50	-4	1,155	-0.35%
2023/06/02	2	105.00	2	106.25	105.00	0	1,148	0.00%
2023/06/01	0	105.00	0	0.00	105.00	0	1,157	0.00%
2023/05/29	1	105.50	1	105.00	105.00	0	1,152	0.00%
2023/05/26	9	106.06	10.1	105.25	104.50	-1.1	1,146	-0.10%
2023/05/24	0	101.00	0	0.00	100.50	0	1,130	0.00%
2023/05/23	0.1	101.50	1	101.50	100.50	-0.9	1,138	-0.08%
2023/05/19	10	101.00	10	101.00	99.70	0	1,199	0.00%
2023/05/16	1	99.00	1	99.00	99.10	0	1,243	0.00%
2023/05/15	1	97.59	0	0.00	97.00	1	1,258	0.08%
2023/05/11	0.2	97.21	0	0.00	95.90	0.2	1,373	0.02%
2023/05/09	1.2	98.82	0	0.00	98.40	1.2	1,398	0.09%
2023/05/08	0	101.00	0	0.00	100.00	0	1,402	0.00%
2023/05/05	0	0.00	6	100.00	99.90	-6	1,431	-0.42%
2023/05/04	0	0.00	0.1	100.50	100.50	-0.1	1,465	0.00%
2023/05/03	1	99.60	0	0.00	99.50	1	1,479	0.07%
2023/04/28	0	0.00	1	99.30	98.00	-1	1,579	-0.06%
2023/04/26	0	97.90	1	95.60	98.80	-1	1,599	-0.06%
2023/04/25	1	100.43	0	0.00	97.80	1	1,649	0.06%
2023/04/24	0	0.00	1	103.50	102.50	-1	1,627	-0.06%
2023/04/21	4	103.63	2	103.00	102.00	2	1,639	0.12%
2023/04/20	3	105.83	1	106.00	105.00	2	1,658	0.12%
2023/04/19	2.2	107.84	2	107.50	107.50	0.2	1,685	0.01%
2023/04/18	1.1	111.41	1	110.50	110.50	0.1	1,686	0.01%
2023/04/17	7	109.50	3	110.00	110.00	4	1,643	0.24%
2023/04/14	1	107.00	0	0.00	106.50	1	1,612	0.06%
2023/04/13	1	107.00	0	0.00	106.50	1	1,613	0.06%
2023/04/12	2	107.27	2	107.25	107.00	0	1,616	0.00%
2023/04/10	1	106.50	1	107.00	107.00	0	1,630	0.00%
2023/03/31	1	108.50	0	0.00	108.00	1	1,652	0.06%
2023/03/29	6	108.33	2	109.25	107.50	4	1,661	0.24%
2023/03/28	2	109.75	5	110.00	110.00	-3	1,664	-0.18%
2023/03/24	6	110.67	3	110.50	110.50	3	1,643	0.18%
2023/03/23	2	110.00	1	110.00	110.00	1	1,629	0.06%
2023/03/22	1	109.50	1	109.50	110.00	0	1,625	0.00%
2023/03/21	1	108.50	0	0.00	108.00	1	1,613	0.06%
2023/03/20	1	108.00	0	0.00	108.00	1	1,614	0.06%
2023/03/16	0	0.00	0	107.00	105.00	0	1,624	0.00%
2023/03/15	3	107.83	1	108.50	107.50	2	1,645	0.12%
2023/03/14	2	107.00	0	0.00	106.50	2	1,667	0.12%
2023/03/13	1	107.00	1	106.00	107.00	0	1,736	0.00%
2023/03/10	1	110.00	2	109.51	110.00	-1	1,747	-0.06%
2023/03/09	8.5	111.59	5.1	111.51	111.50	3.4	1,840	0.19%
2023/03/08	3	111.15	9	111.28	111.50	-6	1,820	-0.33%
2023/03/07	5	105.50	5	105.30	105.00	0	1,717	0.00%
2023/03/06	1	104.50	0	0.00	105.50	1	1,721	0.06%
2023/03/03	3	103.83	2	103.75	103.00	1	1,724	0.06%
2023/03/02	2	104.00	0	0.00	103.50	2	1,756	0.11%
2023/03/01	1	104.00	1	103.00	104.00	0	1,810	0.00%
2023/02/24	5	103.50	5	104.00	103.00	0	1,836	0.00%
2023/02/23	5	104.10	5	102.30	103.50	0	1,875	0.00%
2023/02/22	5	102.00	1	102.00	101.50	4	1,922	0.21%
2023/02/20	1	103.50	6	104.00	104.00	-5	2,166	-0.23%
2023/02/17	23	103.91	23	103.24	104.00	0	2,329	0.00%
2023/02/16	0	0.00	0	106.00	106.50	0	2,299	0.00%
2023/02/15	0	104.00	1	105.50	104.00	-1	2,338	-0.04%
2023/02/14	0	0.00	1	106.00	106.00	-1	2,348	-0.04%
2023/02/13	0	0.00	1	106.50	105.50	-1	2,382	-0.04%
2023/02/10	23	112.09	11	108.36	107.00	12	2,416	0.50%
2023/02/09	0	0.00	3	110.17	109.50	-3	2,373	-0.13%
2023/02/08	1	109.50	2	109.01	108.50	-1	2,368	-0.04%
2023/02/07	0	0.00	0	108.00	108.00	0	2,346	0.00%
2023/02/06	0	0.00	0	107.00	107.00	0	2,345	0.00%
2023/02/03	1	109.00	2	110.00	107.50	-1	2,350	-0.04%
2023/02/02	2	110.50	4	108.75	109.00	-2	2,346	-0.09%
2023/02/01	0	0.00	0.1	107.00	107.50	-0.1	2,326	0.00%
2023/01/31	1	106.00	1	106.50	107.00	0	2,332	0.00%
2023/01/30	1.1	106.96	1	106.00	106.00	0.1	2,325	0.00%
2023/01/16	0	0.00	4	103.50	103.50	-4	2,261	-0.18%
2023/01/13	5	103.90	6	103.75	101.50	-1	2,252	-0.04%
2023/01/12	2	101.25	1	102.50	101.00	1	2,200	0.05%
2023/01/11	1	102.50	1	103.00	102.50	0	2,206	0.00%
2023/01/10	0	105.25	0	0.00	104.50	0	2,203	0.00%
2023/01/06	3	100.60	2	99.30	102.00	1	2,163	0.05%
2022/12/30	7	96.86	7	97.23	96.30	0	2,255	0.00%
2022/12/29	0	0.00	1	96.40	96.30	-1	2,280	-0.04%
2022/12/28	6	95.87	5	97.88	95.40	1	2,345	0.04%
2022/12/27	0	0.00	1	100.00	99.20	-1	2,407	-0.04%
2022/12/23	6	99.43	8	99.58	99.50	-2	2,554	-0.08%
2022/12/21	1	100.50	4	101.88	100.50	-3	2,707	-0.11%
2022/12/20	2	101.50	1	101.50	100.50	1	2,752	0.04%
2022/12/19	1	103.50	1	104.50	103.50	0	2,786	0.00%
2022/12/16	1	101.50	1	103.50	102.50	0	2,826	0.00%
2022/12/14	0	106.00	0	0.00	105.50	0	2,808	0.00%
2022/12/12	0	0.00	1	104.50	103.50	-1	2,793	-0.04%
2022/12/09	1	105.50	1	105.00	105.00	0	2,796	0.00%
2022/12/08	4	103.63	6	104.00	104.00	-2	2,788	-0.07%
2022/12/07	3	106.67	5	106.40	103.50	-2	2,784	-0.07%
2022/12/06	2	107.00	0.1	107.78	106.50	1.9	2,754	0.07%
2022/12/05	4.1	110.89	5	111.60	111.00	-0.9	2,723	-0.03%
2022/12/02	10	107.40	5.1	108.39	108.50	4.9	2,658	0.18%
2022/12/01	18.1	108.15	14	108.61	106.00	4.1	2,630	0.16%
2022/11/28	4	104.00	2	104.50	104.00	2	2,518	0.08%
2022/11/25	1	105.50	1.1	105.94	104.00	-0.1	2,550	0.00%
2022/11/24	3	104.17	4	104.75	105.50	-1	2,562	-0.04%
2022/11/23	9	107.00	9.5	104.00	104.00	-0.5	2,530	-0.02%
2022/11/22	4	104.13	3	104.50	105.00	1	2,489	0.04%
2022/11/21	1	106.50	0	105.00	104.50	1	2,488	0.04%
2022/11/18	4	105.63	4	106.50	106.00	0	2,459	0.00%
2022/11/17	4	106.25	3	106.33	107.00	1	2,423	0.04%
2022/11/16	22	110.25	23	108.74	108.00	-1	2,381	-0.04%
2022/11/15	5	108.20	9	108.50	109.50	-4	2,254	-0.18%
2022/11/14	0	0.00	0	98.99	99.70	0	2,158	0.00%
2022/11/11	1	98.10	1	97.90	97.80	0	2,164	0.00%
2022/11/10	2	95.10	2.1	95.57	95.50	-0.1	2,125	0.00%
2022/11/09	3.1	94.04	1	94.20	94.40	2.1	2,125	0.10%
2022/11/08	3	93.93	8	94.40	92.40	-5	2,124	-0.24%
2022/11/07	11	94.36	6	93.75	93.30	5	2,197	0.23%
2022/11/03	0	0.00	0	93.80	94.80	0	2,265	0.00%
2022/11/02	0	94.70	0	0.00	94.40	0	2,346	0.00%
2022/11/01	2	95.30	2	94.90	94.70	0	2,396	0.00%
2022/10/28	0	0.00	0.2	91.98	91.40	-0.2	2,528	-0.01%
2022/10/27	2.2	89.84	2	90.46	92.90	0.2	2,534	0.01%
2022/10/26	0	89.00	1	88.80	88.80	-1	2,533	-0.04%
2022/10/25	1	88.30	1	89.00	87.50	0	2,534	0.00%
2022/10/24	1.1	90.54	1	88.60	88.40	0.1	2,546	0.00%
2022/10/20	1	89.90	1	90.60	90.10	0	2,597	0.00%
2022/10/19	1	92.29	1	92.80	91.10	0	2,641	0.00%
2022/10/18	2	92.25	1	93.20	91.70	1	2,659	0.04%
2022/10/14	6	91.13	7	90.06	90.50	-1	2,810	-0.04%
2022/10/13	4	89.50	5	88.12	85.10	-1	2,835	-0.04%
2022/10/12	10	90.81	10	91.90	90.60	0	2,837	0.00%
2022/10/11	0	88.70	0	0.00	88.50	0	2,908	0.00%
2022/10/07	0	95.60	0	0.00	94.60	0	3,000	0.00%
2022/10/06	2	94.65	3	94.34	95.50	-1	3,040	-0.03%
2022/10/05	5	96.10	3	96.08	94.20	2	3,049	0.06%
2022/10/04	5	92.64	6	93.62	93.80	-1	3,038	-0.03%
2022/10/03	7	92.74	5	92.24	91.00	2	3,013	0.07%
2022/09/30	3	93.77	7.1	92.65	96.00	-4.1	3,088	-0.13%
2022/09/29	42.1	96.88	40	93.33	92.90	2	3,245	0.06%
2022/09/28	3	98.88	0	0.00	97.20	3	3,202	0.09%
2022/09/27	6	101.28	6	102.73	106.00	0	3,173	0.00%
2022/09/26	3	105.32	4	103.99	103.00	-1	3,145	-0.03%
2022/09/23	5.1	116.10	2	111.75	113.00	3.1	3,130	0.10%
2022/09/22	0	0.00	1	121.00	121.00	-1	3,115	-0.03%
2022/09/19	0	0.00	0	122.00	122.00	0	3,200	0.00%
2022/09/15	1	124.00	1	126.00	123.50	0	3,306	0.00%
2022/09/14	0	0.00	2	125.00	125.00	-2	3,354	-0.06%
2022/09/13	1	126.00	1	125.50	125.00	0	3,416	0.00%
2022/09/12	1	125.50	0	0.00	125.50	1	3,473	0.03%
2022/09/08	0.1	122.50	5	121.20	124.50	-5	3,512	-0.14%
2022/09/07	0	0.00	2	119.50	120.50	-2	3,553	-0.06%
2022/09/06	2	120.25	0	0.00	119.50	2	3,601	0.06%
2022/09/05	2	123.25	0	0.00	122.00	2	3,648	0.05%
2022/09/02	5	127.90	9	128.06	128.50	-4	3,656	-0.11%
2022/09/01	0	128.00	6	128.42	127.50	-6	3,671	-0.16%
2022/08/31	6	131.50	4	130.88	131.50	2	3,663	0.06%
2022/08/30	0	127.50	0	0.00	126.50	0	3,655	0.00%
2022/08/29	0	0.00	0.5	124.50	126.00	-0.5	3,692	-0.01%
2022/08/26	4	129.38	2.1	130.74	128.00	1.9	3,795	0.05%
2022/08/25	1	130.00	3	130.17	129.50	-2	3,821	-0.05%
2022/08/24	2	129.75	2	129.75	128.00	0	3,855	0.00%
2022/08/22	8	130.13	5	130.40	128.50	3	4,022	0.07%
2022/08/19	16	125.56	1	129.00	129.50	15	3,998	0.38%
2022/08/17	1.5	123.67	1	124.00	124.00	0.5	3,950	0.01%
2022/08/16	1.1	124.53	1	123.00	123.00	0.1	3,983	0.00%
2022/08/12	10	118.55	26	119.38	122.50	-16	4,094	-0.39%
2022/08/11	6	121.67	4	122.50	120.50	2	4,113	0.05%
2022/08/10	9	120.83	9	121.67	120.50	0	4,137	0.00%
2022/08/09	7	125.57	4	126.00	125.00	3	4,121	0.07%
2022/08/08	4	130.00	3	130.50	130.00	1	4,069	0.02%
2022/08/05	8	129.50	7	130.36	129.50	1	4,038	0.02%
2022/08/04	1	126.00	2	127.75	129.50	-1	3,959	-0.03%
2022/08/03	0	0.00	1	125.00	126.00	-1	3,961	-0.03%
2022/08/01	1	126.50	4	126.63	127.00	-3	3,991	-0.08%
2022/07/29	0	0.00	2	128.50	129.00	-2	4,034	-0.05%
2022/07/28	1	128.00	2	128.75	126.50	-1	4,072	-0.02%
2022/07/27	2	128.25	2	128.00	128.50	0	4,109	0.00%
2022/07/26	4	127.00	6	126.58	127.50	-2	4,362	-0.05%
2022/07/25	0	126.00	0	0.00	126.00	0	4,407	0.00%
2022/07/22	4	127.50	1	129.00	125.00	3	4,576	0.07%
2022/07/21	2	121.26	4	122.50	128.00	-2	4,613	-0.04%
2022/07/20	2	125.00	5	124.20	122.00	-3	4,686	-0.06%
2022/07/19	6	122.08	3	122.67	122.50	3	4,758	0.06%
2022/07/18	12	123.46	16	123.22	124.50	-4	4,884	-0.08%
2022/07/15	33	120.70	30	121.00	122.00	3	5,046	0.06%
2022/07/14	2	108.00	8	109.63	114.00	-6	4,993	-0.12%
2022/07/13	3	109.17	3	109.00	108.00	0	5,079	0.00%
2022/07/12	6	107.33	5	107.10	107.00	1	5,151	0.02%
2022/07/11	3	112.50	11.1	111.73	112.50	-8.1	5,095	-0.16%
2022/07/08	22.1	110.75	20.2	108.27	111.00	2	5,042	0.04%
2022/07/07	53.2	105.76	49	104.24	111.00	4.2	4,893	0.08%
2022/07/06	3	114.67	0	0.00	111.50	3	4,678	0.06%
2022/07/05	2	122.75	3	124.67	123.50	-1	4,631	-0.02%
2022/07/01	11	124.27	4	126.50	122.00	7	4,577	0.15%
2022/06/30	6	129.50	3	128.67	128.50	3	4,554	0.07%
2022/06/29	1	130.00	2	132.25	134.50	-1	4,539	-0.02%
2022/06/27	3	131.67	2	131.75	131.50	1	4,742	0.02%
2022/06/24	0	0.00	4	127.63	128.50	-4	4,711	-0.08%
2022/06/23	2	121.25	4.1	121.66	124.50	-2.1	4,660	-0.05%
2022/06/22	2	121.00	1	119.00	119.50	1	4,605	0.02%
2022/06/21	1	120.00	1	122.00	124.50	0	4,556	0.00%
2022/06/20	3.1	126.61	3	123.50	122.00	0.1	4,497	0.00%
2022/06/17	5	130.80	11	128.82	129.50	-6	4,437	-0.14%
2022/06/16	2.1	136.91	6	133.42	131.50	-4	4,399	-0.09%
2022/06/15	5	139.50	3	140.50	137.00	2	4,351	0.05%
2022/06/14	10	145.70	10.2	143.75	145.00	-0.2	4,309	0.00%
2022/06/13	6.2	146.91	11	148.14	146.00	-4.8	4,244	-0.11%
2022/06/10	2	148.25	4.5	148.26	148.50	-2.5	4,214	-0.06%
2022/06/09	4.3	147.35	2.1	147.05	148.00	2.2	4,190	0.05%
2022/06/08	5.2	146.09	4.1	145.75	146.00	1.2	4,161	0.03%
2022/06/07	5	146.40	1.2	147.00	147.00	3.8	4,144	0.09%
2022/06/06	12.2	149.30	15.5	149.25	147.00	-3.3	4,107	-0.08%
2022/06/02	5.2	146.61	2.1	146.38	146.00	3.1	4,008	0.08%
2022/06/01	5.1	147.97	2	148.50	148.00	3.1	3,969	0.08%
2022/05/31	7.1	148.70	24	148.88	147.00	-16.9	3,922	-0.43%
2022/05/30	4	145.75	2.1	145.00	146.00	1.9	3,782	0.05%
2022/05/27	3	142.17	8.1	142.67	143.50	-5.1	3,728	-0.14%
2022/05/26	5.1	140.37	3.1	141.65	140.50	2	3,679	0.05%
2022/05/25	3.1	139.58	1	139.00	140.50	2.1	3,661	0.06%
2022/05/24	4	140.38	5	139.10	138.00	-1	3,663	-0.03%
2022/05/23	12	145.13	14	144.96	142.50	-2	3,617	-0.06%
2022/05/20	1	144.00	1	143.50	144.00	0	3,542	0.00%
2022/05/19	8	141.62	10	141.30	144.00	-2	3,476	-0.06%
2022/05/18	8	139.06	6	140.08	139.50	2	3,422	0.06%
2022/05/17	4	140.13	7	139.71	140.00	-3	3,358	-0.09%
2022/05/16	4	137.13	4	137.13	135.00	0	3,322	0.00%
2022/05/13	2	136.00	4.1	136.12	135.50	-2.1	3,295	-0.06%
2022/05/12	3.1	133.83	7	133.71	132.50	-4	3,276	-0.12%
2022/05/11	22	136.70	17	137.32	137.00	5	3,252	0.15%
2022/05/10	3	132.17	6.1	133.00	135.50	-3.1	3,192	-0.10%
2022/05/09	5.1	131.59	4	132.13	133.00	1.1	3,173	0.03%
2022/05/06	0	0.00	3.1	135.33	134.50	-3.1	3,131	-0.10%
2022/05/05	8	136.44	4	136.75	134.50	4	3,077	0.13%
2022/05/04	36	138.07	39	137.56	135.00	-3	3,024	-0.10%
2022/05/03	91.1	141.67	101.2	141.20	137.00	-10.1	2,958	-0.34%	大賣/
2022/04/29	9	138.06	7.1	138.56	138.00	1.9	2,675	0.07%
2022/04/28	23	136.72	25	136.94	135.50	-2	2,587	-0.08%
2022/04/27	21	132.10	22	131.75	136.00	-1	2,398	-0.04%
2022/04/26	17	137.26	20.4	136.42	131.50	-3.4	2,301	-0.15%
2022/04/25	8	137.00	11	136.73	137.00	-3	2,148	-0.14%
2022/04/22	14	138.29	12	138.54	138.00	2	2,052	0.10%
2022/04/21	23	136.89	31.3	137.75	138.00	-8.3	1,943	-0.43%
2022/04/20	19.1	130.06	20	130.85	130.50	-0.9	1,676	-0.05%
2022/04/19	22	132.16	19	131.32	126.50	3	1,602	0.19%
2022/04/18	9	129.00	9.1	129.84	130.00	-0.1	1,483	-0.01%
2022/04/14	0.1	121.00	0	0.00	122.00	0.1	1,419	0.00%
2022/04/13	1	121.00	0	0.00	120.50	1	1,452	0.07%
2022/04/11	2	119.00	2	119.25	119.50	0	1,793	0.00%
2022/04/08	1	123.00	0	0.00	123.00	1	1,832	0.05%
2022/04/07	0	0.00	2	122.25	123.00	-2	1,864	-0.11%
2022/04/06	0.1	127.00	0	0.00	125.00	0.1	1,911	0.01%
2022/04/01	5	127.80	12	127.75	128.50	-7	2,004	-0.35%
2022/03/31	18	131.50	10	131.21	130.50	8	1,990	0.40%
2022/03/30	4	128.63	4.1	129.49	130.50	-0.1	1,826	-0.01%
2022/03/29	0	0.00	2.4	119.00	119.00	-2.4	1,743	-0.14%
2022/03/23	2.5	122.60	0.1	122.50	122.50	2.4	1,754	0.14%
2022/03/18	0	0.00	2	122.25	121.00	-2	1,760	-0.11%
2022/03/17	2	122.50	1	122.50	122.00	1	1,788	0.06%
2022/03/16	1.1	118.56	0	0.00	119.50	1.1	1,777	0.06%
2022/03/14	1	119.50	1	119.00	119.50	0	1,781	0.00%
2022/03/11	2	118.25	2	119.00	119.50	0	1,804	0.00%
2022/03/10	0.1	119.00	1	119.00	118.00	-0.9	1,852	-0.05%
2022/03/09	0	0.00	2	117.50	118.00	-2	1,930	-0.10%
2022/03/08	0	0.00	3	116.17	116.50	-3	1,968	-0.15%
2022/03/07	0	0.00	3	118.16	118.50	-3	1,988	-0.15%
2022/03/01	0	119.50	1	121.00	120.50	-1	2,032	-0.05%
2022/02/25	1	118.00	0	0.00	118.50	1	2,038	0.05%
2022/02/24	0	0.00	3	118.83	118.00	-3	2,053	-0.15%
2022/02/23	0.1	122.00	0	0.00	122.00	0.1	2,048	0.00%
2022/02/22	2	120.25	3	120.00	120.00	-1	2,086	-0.05%
2022/02/21	4	122.13	11	122.55	122.50	-7	2,091	-0.33%
2022/02/18	22	123.66	31	122.68	124.50	-9	2,107	-0.43%
2022/02/17	4.2	131.36	1	132.00	130.50	3.2	2,049	0.15%
2022/02/16	2	132.75	1	132.00	133.00	1	2,083	0.05%
2022/02/11	1	128.50	0	0.00	128.50	1	2,313	0.04%
2022/02/10	2	131.25	2	132.50	132.00	0	2,569	0.00%
2022/02/09	1	130.00	2	131.00	132.00	-1	2,607	-0.04%
2022/02/08	0	0.00	1	129.00	129.50	-1	2,664	-0.04%
2022/02/07	2	126.26	0	0.00	127.50	2	2,696	0.07%
2022/01/26	2	125.75	5	126.30	125.50	-3	2,719	-0.11%
2022/01/25	0	0.00	1	126.50	126.50	-1	2,804	-0.04%
2022/01/24	3	127.17	11	127.91	129.50	-8	2,841	-0.28%
2022/01/21	0.1	133.00	2	132.75	131.00	-1.9	2,843	-0.07%
2022/01/20	4	133.62	2	134.00	135.00	2	2,851	0.07%
2022/01/19	5.3	132.98	2.1	133.98	133.00	3.2	2,867	0.11%
2022/01/18	5	137.50	1	137.50	136.00	4	2,872	0.14%
2022/01/17	2.1	138.00	3	138.83	137.00	-0.9	2,882	-0.03%
2022/01/14	10	138.30	6	137.67	136.00	4	2,897	0.14%
2022/01/13	0	0.00	1	137.00	136.50	-1	2,916	-0.03%
2022/01/12	7	136.79	6	136.50	137.50	1	2,969	0.03%
2022/01/11	1.1	136.45	7	137.00	136.50	-5.9	3,074	-0.19%
2022/01/10	6	138.92	9	136.11	139.50	-3	3,363	-0.09%
2022/01/07	4.2	138.52	3	138.67	138.00	1.2	3,428	0.03%
2022/01/06	4.1	140.77	3.4	141.32	141.50	0.7	3,396	0.02%
2022/01/05	4.1	145.70	7	145.35	143.00	-2.9	3,378	-0.09%
2022/01/04	38.2	148.68	37.1	148.32	146.00	1.1	3,327	0.03%
2022/01/03	7.2	144.33	3	144.17	143.00	4.2	3,050	0.14%
2021/12/30	5	143.70	1	143.50	143.00	4	3,016	0.13%
2021/12/29	6	143.42	2	144.25	145.00	4	2,999	0.13%
2021/12/28	10	143.20	5.1	144.27	143.00	4.9	2,959	0.17%
2021/12/27	0	0.00	3	137.00	137.00	-3	2,874	-0.10%
2021/12/24	3	138.50	2	138.00	137.50	1	2,893	0.03%
2021/12/23	3	139.17	0	0.00	138.50	3	2,908	0.10%
2021/12/20	1	136.01	2.2	135.83	135.50	-1.2	2,956	-0.04%
2021/12/17	1	137.00	1	137.50	137.00	0	2,960	0.00%
2021/12/16	2	138.00	2	139.50	138.00	0	2,960	0.00%
2021/12/15	0	0.00	6	137.08	136.50	-6	2,959	-0.20%
2021/12/14	0	138.00	5	136.90	136.50	-5	2,979	-0.17%
2021/12/13	1.1	138.05	1	139.00	137.50	0.1	2,997	0.00%
2021/12/10	1	141.50	1.4	141.21	140.50	-0.4	2,997	-0.01%
2021/12/09	0	0.00	0.2	141.67	141.50	-0.2	3,005	0.00%
2021/12/08	2	142.75	4	143.25	142.00	-2	3,038	-0.07%
2021/12/07	3	142.33	6	142.25	142.00	-3	3,038	-0.10%
2021/12/06	7.2	144.87	2.5	145.10	144.00	4.7	3,028	0.15%
2021/12/03	6.1	145.57	5.1	145.10	144.50	1	3,015	0.03%
2021/12/02	1	143.50	2.2	142.27	143.00	-1.2	2,974	-0.04%
2021/12/01	11.5	140.17	5.2	140.16	142.00	6.4	2,961	0.21%
2021/11/30	5.1	138.22	3	138.33	138.00	2.1	2,964	0.07%
2021/11/29	5.1	134.95	6	135.42	136.00	-0.9	3,003	-0.03%
2021/11/26	1.3	136.59	10	134.80	134.50	-8.7	3,064	-0.28%
2021/11/24	2	139.00	3	138.00	138.50	-1	3,117	-0.03%
2021/11/23	1.2	139.27	0	0.00	138.00	1.2	3,137	0.04%
2021/11/22	3	141.83	3	141.00	141.00	0	3,221	0.00%
2021/11/19	0.1	145.00	1	144.50	143.00	-0.9	3,264	-0.03%
2021/11/18	0	142.50	1	142.00	142.00	-1	3,258	-0.03%
2021/11/17	1	142.50	2	142.00	142.00	-1	3,270	-0.03%
2021/11/16	2.1	143.95	0	0.00	142.50	2.1	3,270	0.06%
2021/11/15	8.1	145.49	3.7	144.77	144.50	4.4	3,283	0.13%
2021/11/12	4	141.75	1	142.50	143.50	3	3,317	0.09%
2021/11/11	8.3	142.88	49.3	142.47	142.00	-41	3,340	-1.23%
2021/11/10	27.1	147.56	21	146.55	147.50	6.1	3,484	0.18%
2021/11/09	85	146.15	40.1	147.81	146.50	44.9	3,652	1.23%
2021/11/08	12	139.79	12	138.46	138.00	0	3,417	0.00%
2021/11/05	15	137.73	16	137.75	138.50	-1	3,474	-0.03%
2021/11/04	2	135.50	2	133.25	136.50	0	3,454	0.00%
2021/11/03	6	135.33	3	134.00	134.00	3	3,468	0.09%
2021/11/02	13.1	140.69	5.5	140.02	136.50	7.6	3,486	0.22%
2021/11/01	2	138.25	5	138.80	139.00	-3	3,422	-0.09%
2021/10/29	1.2	135.33	5.6	135.82	135.00	-4.4	3,421	-0.13%
2021/10/28	6	135.25	3	136.00	135.00	3	3,431	0.09%
2021/10/27	0.3	135.00	3.1	135.68	136.00	-2.8	3,456	-0.08%
2021/10/26	1	137.50	0.1	136.50	133.00	1	3,480	0.03%
2021/10/25	2	131.50	8	132.25	133.50	-6	3,524	-0.17%
2021/10/22	2	135.00	2	135.00	134.50	0	3,615	0.00%
2021/10/21	5.2	137.01	10	137.50	134.00	-4.9	3,638	-0.13%
2021/10/20	8.1	137.82	10	137.10	137.50	-1.9	3,645	-0.05%
2021/10/19	13.3	137.26	6.3	137.10	137.50	7	3,661	0.19%
2021/10/18	49.3	135.04	43.2	135.01	134.50	6.2	3,648	0.17%
2021/10/15	4	128.00	6	127.92	131.00	-2	3,585	-0.06%
2021/10/14	1	118.50	2	119.50	119.50	-1	3,600	-0.03%
2021/10/13	4	118.63	6	119.08	119.00	-2	3,706	-0.05%
2021/10/12	1	122.50	1	121.00	121.00	0	3,828	0.00%
2021/10/08	1	125.00	1	126.50	125.00	0	4,141	0.00%
2021/10/07	1	124.50	0.1	124.00	125.50	0.9	4,392	0.02%
2021/10/06	3.1	122.77	4	119.63	119.50	-0.9	4,680	-0.02%
2021/10/05	1	123.00	2.5	119.40	124.00	-1.5	5,048	-0.03%
2021/10/04	4	120.31	6	120.83	119.00	-2	5,076	-0.04%
2021/10/01	6	122.00	5	122.80	121.50	1	5,188	0.02%
2021/09/30	2.3	127.00	0	0.00	127.50	2.3	5,275	0.04%
2021/09/29	4.6	126.59	1	125.00	124.50	3.6	5,297	0.07%
2021/09/28	2	132.00	2	131.00	131.50	0	5,324	0.00%
2021/09/27	1.1	134.91	1	134.00	133.50	0.1	5,407	0.00%
2021/09/24	0.1	136.50	0	0.00	136.50	0.1	5,473	0.00%
2021/09/23	2	134.50	1	134.00	133.50	1	5,526	0.02%
2021/09/22	2	133.25	2	133.25	133.50	0	5,632	0.00%
2021/09/17	3	132.83	2	134.00	136.00	1	5,678	0.02%
2021/09/16	2	133.75	1	132.00	132.00	1	5,795	0.02%
2021/09/15	4.4	134.66	3	134.17	133.50	1.4	5,867	0.02%
2021/09/14	2	139.00	3	139.67	138.00	-1	6,005	-0.02%
2021/09/13	5.2	139.81	3	138.50	138.50	2.2	6,083	0.04%
2021/09/10	3	140.17	3	141.51	144.50	0	6,200	0.00%
2021/09/09	2	139.75	2	139.50	141.00	0	6,439	0.00%
2021/09/08	3	139.00	4.1	140.10	137.50	-1.1	6,568	-0.02%
2021/09/07	6.1	143.34	2	141.50	141.50	4.1	6,608	0.06%
2021/09/06	0.1	149.50	8	145.56	145.50	-8	6,826	-0.12%
2021/09/03	12	149.42	8.1	149.31	148.50	4	7,138	0.06%
2021/09/02	7.1	148.42	3	149.00	147.50	4.1	7,195	0.06%
2021/09/01	15	148.97	7.1	148.38	152.00	7.9	7,157	0.11%
2021/08/31	3	145.01	5	145.10	145.00	-2	7,103	-0.03%
2021/08/30	6	143.83	0	0.00	143.50	6	7,113	0.08%
2021/08/27	6	144.75	4	143.75	142.50	2	7,142	0.03%
2021/08/26	10	147.75	12.1	148.49	145.00	-2.1	7,202	-0.03%
2021/08/25	11	141.99	1	142.50	145.00	10	7,326	0.14%
2021/08/24	5	139.39	11	138.45	137.00	-6	7,323	-0.08%
2021/08/23	1.5	139.67	0	140.00	140.00	1.5	7,362	0.02%
2021/08/20	2	135.52	3	135.83	136.00	-1	7,413	-0.01%
2021/08/19	10	137.05	10	136.20	135.50	0	7,484	0.00%
2021/08/18	2	136.75	5.1	137.71	142.00	-3.1	7,595	-0.04%
2021/08/17	10.1	135.70	12.2	135.08	134.00	-2.1	7,767	-0.03%
2021/08/16	19.2	136.04	18	133.23	134.50	1.2	7,963	0.02%
2021/08/13	37.6	144.35	27	144.00	143.00	10.6	7,790	0.14%
2021/08/12	1	155.50	3	157.33	158.50	-2	7,552	-0.03%
2021/08/11	10.2	159.48	6	157.17	156.00	4.2	7,576	0.06%
2021/08/10	7.2	162.12	9.1	160.46	163.00	-1.9	7,581	-0.03%
2021/08/09	5.2	163.03	2	162.50	162.00	3.2	7,659	0.04%
2021/08/06	2	165.50	2	166.50	165.50	0	7,759	0.00%
2021/08/05	5.1	168.60	1	170.50	168.00	4.1	7,924	0.05%
2021/08/04	3	169.33	3.1	171.61	168.50	-0.1	8,069	0.00%
2021/08/03	7	170.64	2	171.75	170.50	5	8,134	0.06%
2021/08/02	0.2	171.33	12	171.88	172.00	-11.9	8,146	-0.15%
2021/07/30	9	170.72	2	170.25	168.00	7	8,183	0.09%
2021/07/29	4.1	165.63	8	166.76	171.50	-3.9	8,221	-0.05%
2021/07/28	14	162.93	3	162.50	163.50	11	8,249	0.13%
2021/07/27	6.2	173.79	4	174.00	170.50	2.2	8,269	0.03%
2021/07/26	4.1	174.63	8	174.38	175.00	-3.9	8,304	-0.05%
2021/07/23	6	171.83	34	172.03	172.50	-28	8,256	-0.34%
2021/07/22	39	170.35	5.1	170.43	168.00	33.9	8,207	0.41%
2021/07/21	26.2	168.17	17.1	171.87	167.50	9.1	8,146	0.11%
2021/07/20	7	176.79	5.2	176.06	175.00	1.8	7,935	0.02%
2021/07/19	10.3	180.41	6.1	181.16	179.00	4.2	7,871	0.05%
2021/07/16	20	184.45	7.3	185.10	184.50	12.7	7,815	0.16%
2021/07/15	26.3	187.62	33.6	188.54	188.00	-7.3	7,706	-0.09%
2021/07/14	18.1	186.47	18.3	185.88	183.00	-0.2	7,431	0.00%
2021/07/13	35.3	185.72	29	184.00	180.00	6.2	7,207	0.09%
2021/07/12	18.3	179.88	71	177.94	186.00	-52.7	6,948	-0.76%
2021/07/09	17	171.00	10	172.20	170.50	7	6,644	0.11%
2021/07/08	15	174.40	20	175.37	173.00	-5	6,766	-0.07%
2021/07/07	34	173.38	10.5	172.02	172.00	23.5	6,750	0.35%
2021/07/06	13.1	169.28	8	170.25	168.00	5.1	6,792	0.08%
2021/07/05	7	171.79	10.1	171.02	172.00	-3.1	6,838	-0.05%
2021/07/02	22.2	165.02	27	165.67	168.50	-4.8	6,829	-0.07%
2021/07/01	10.4	167.45	9.1	169.21	164.00	1.3	6,840	0.02%
2021/06/30	28	168.23	26	169.19	169.00	2	6,861	0.03%
2021/06/29	15	171.10	14	171.21	168.50	1	6,940	0.01%
2021/06/28	28	174.36	30	174.82	173.00	-2	7,134	-0.03%
2021/06/25	34	179.75	26	176.98	174.00	8	7,129	0.11%
2021/06/24	14	176.54	18	176.78	176.50	-4	7,045	-0.06%
2021/06/23	18.5	175.35	14.1	175.81	175.00	4.3	7,014	0.06%
2021/06/22	5	173.09	9	171.72	170.50	-4	6,885	-0.06%
2021/06/21	15.1	173.23	12	175.04	171.50	3.1	6,832	0.05%
2021/06/18	22.1	178.37	25.1	178.72	177.00	-3	6,705	-0.04%
2021/06/17	12.1	173.33	10	174.15	174.50	2	6,484	0.03%
2021/06/16	5	170.30	1	168.50	169.50	4	6,390	0.06%
2021/06/15	17.1	172.27	13.1	171.82	172.00	3.9	6,359	0.06%
2021/06/11	31.1	164.86	34.3	166.44	167.00	-3.2	6,218	-0.05%
2021/06/10	2	158.26	7.1	157.00	160.00	-5.1	5,943	-0.09%
2021/06/09	5.1	152.61	5	153.30	152.00	0.1	5,890	0.00%
2021/06/08	3	154.00	2	154.50	155.00	1	5,946	0.02%
2021/06/07	11	151.23	15	152.20	154.00	-4	5,999	-0.07%
2021/06/04	4	153.75	5	154.10	151.50	-1	5,961	-0.02%
2021/06/03	20	157.15	22	157.30	157.00	-2	5,978	-0.03%
2021/06/02	23.3	160.75	18.7	160.20	157.50	4.6	5,940	0.08%
2021/06/01	15	153.57	22	153.84	155.00	-7	5,765	-0.12%
2021/05/31	25	152.36	26.3	152.95	152.50	-1.3	5,804	-0.02%
2021/05/28	20.1	152.81	16	152.85	154.00	4.1	5,953	0.07%
2021/05/27	16.1	151.78	15	150.70	149.00	1.1	5,968	0.02%
2021/05/26	21.2	150.08	23	150.48	150.00	-1.8	5,931	-0.03%
2021/05/25	34	148.71	27.2	149.72	146.50	6.8	5,877	0.12%
2021/05/24	17.2	138.00	25.4	137.25	143.50	-8.1	5,725	-0.14%
2021/05/21	9	126.72	17.2	128.25	130.50	-8.2	5,541	-0.15%
2021/05/20	2	124.75	2	128.50	124.50	0	5,629	0.00%
2021/05/19	8	126.88	10	127.30	127.50	-2	5,799	-0.03%
2021/05/18	22.1	128.64	18.1	128.06	131.00	3.9	5,877	0.07%
2021/05/17	24.3	122.16	30	122.33	123.50	-5.7	5,961	-0.10%
2021/05/14	32.1	131.50	25.1	130.31	127.00	7	6,002	0.12%
2021/05/13	20.1	131.45	29.1	126.35	132.00	-9	6,118	-0.15%
2021/05/12	17.4	129.85	17.6	129.27	122.00	-0.1	6,583	0.00%
2021/05/11	13.1	136.80	11	135.73	135.00	2.1	6,563	0.03%
2021/05/10	10.4	149.85	2.3	149.07	147.00	8.1	6,685	0.12%
2021/05/07	4	150.25	9	148.33	151.50	-5	6,828	-0.07%
2021/05/06	9	146.06	5	144.30	142.50	4	7,030	0.06%
2021/05/05	7	146.14	12.3	145.27	145.00	-5.3	7,264	-0.07%
2021/05/04	12.1	139.30	39	139.38	139.50	-26.9	8,261	-0.33%
2021/05/03	11.4	149.41	20	147.50	146.00	-8.6	8,256	-0.10%
2021/04/29	7.2	156.81	0	0.00	156.00	7.2	8,413	0.09%
2021/04/28	7	158.71	4	158.88	158.00	3	8,642	0.03%
2021/04/27	4	159.00	10.3	160.01	159.50	-6.3	8,883	-0.07%
2021/04/26	9.1	158.78	7	158.64	158.50	2.1	9,122	0.02%
2021/04/23	5	157.40	5	158.10	159.50	0	9,430	0.00%
2021/04/22	6.1	157.58	6	157.00	156.00	0.1	9,853	0.00%
2021/04/21	5	160.30	4	160.63	159.50	1	10,035	0.01%
2021/04/20	6	161.17	4	161.38	162.00	2	10,308	0.02%
2021/04/19	4.3	158.30	2	159.00	158.00	2.3	10,647	0.02%
2021/04/16	12	161.71	4	162.56	161.00	8	11,002	0.07%
2021/04/15	4	163.13	9	161.33	164.50	-5	11,521	-0.04%
2021/04/14	36.5	159.80	111.5	157.53	159.00	-75.1	12,043	-0.62%	大賣/
2021/04/13	23.3	166.24	12	165.50	164.50	11.3	12,703	0.09%
2021/04/12	17.5	169.47	12.4	169.91	168.00	5.1	12,875	0.04%
2021/04/09	29.1	176.65	8	176.88	175.00	21.1	13,056	0.16%
2021/04/08	12	178.33	6	178.92	178.50	6	13,451	0.04%
2021/04/07	6	179.50	20.5	178.25	179.50	-14.5	13,495	-0.11%
2021/04/06	31.4	178.65	10.2	178.63	176.00	21.2	13,482	0.16%
2021/04/01	26.2	179.73	26	180.69	179.00	0.2	13,519	0.00%
2021/03/31	41.6	179.79	27.8	179.96	181.00	13.8	13,493	0.10%
2021/03/30	2	174.00	9.4	174.34	173.50	-7.4	13,352	-0.06%
2021/03/29	5	173.00	3	173.33	172.50	2	13,563	0.01%
2021/03/26	3	170.33	9	171.56	173.00	-6	13,815	-0.04%
2021/03/25	6	167.25	7	168.14	166.50	-1	14,068	-0.01%
2021/03/24	9.1	168.06	3	167.50	167.00	6.1	14,155	0.04%
2021/03/23	10	170.95	1	172.50	170.00	9	14,331	0.06%
2021/03/22	4	172.13	3	171.17	171.00	1	14,591	0.01%
2021/03/19	9	173.94	9.2	174.17	174.50	-0.2	15,058	0.00%
2021/03/18	4	174.13	1	176.00	174.50	3	15,457	0.02%
2021/03/17	8	175.06	5	174.80	173.00	3	16,019	0.02%
2021/03/16	1	173.50	2	173.00	172.00	-1	16,435	-0.01%
2021/03/15	1	173.51	0	0.00	173.00	1	17,301	0.01%
2021/03/12	12	176.00	10	175.40	174.00	2	18,042	0.01%
2021/03/11	2	173.00	9	172.72	174.50	-7	18,240	-0.04%
2021/03/10	2	170.50	1	170.00	168.00	1	18,435	0.01%
2021/03/09	8.3	167.95	8	166.69	169.50	0.3	18,692	0.00%
2021/03/08	9	169.44	5	168.90	166.50	4	18,842	0.02%
2021/03/05	9	170.00	4	170.75	170.00	5	18,948	0.03%
2021/03/04	11	173.68	13	173.00	173.00	-2	19,169	-0.01%
2021/03/03	22.1	173.29	32	173.66	177.50	-9.9	19,401	-0.05%
2021/03/02	20.1	172.61	12	170.46	166.50	8.1	19,411	0.04%
2021/02/26	2	172.00	4	173.00	173.00	-2	19,843	-0.01%
2021/02/25	31	176.79	6	175.76	175.00	25	20,021	0.12%
2021/02/24	13.2	178.65	22.1	178.76	177.00	-8.9	20,393	-0.04%
2021/02/23	8.3	178.13	6	177.58	178.50	2.3	20,736	0.01%
2021/02/22	32	184.56	13	182.73	181.50	19	21,242	0.09%
2021/02/19	20.3	183.15	20.2	182.78	183.50	0.1	21,752	0.00%
2021/02/18	11.1	178.83	10.1	178.65	179.00	1	22,257	0.00%
2021/02/17	21.8	179.44	24.1	180.09	181.00	-2.3	22,991	-0.01%
2021/02/05	27	176.13	25	176.68	174.50	2	23,351	0.01%
2021/02/04	41	173.00	32.6	172.93	174.00	8.4	23,961	0.04%
2021/02/03	135.7	181.22	112.5	180.02	178.00	23.1	24,408	0.09%	大買/大賣/
2021/02/02	20	191.88	17	192.35	192.50	3	24,549	0.01%
2021/02/01	56.1	181.27	56.1	183.49	191.00	0	25,135	0.00%
2021/01/29	23.4	192.96	26.1	190.72	185.50	-2.7	25,467	-0.01%
2021/01/28	35.2	194.93	23.1	194.14	192.00	12.1	25,635	0.05%
2021/01/27	60.2	205.05	85	204.05	203.00	-24.9	25,941	-0.10%
2021/01/26	132.1	210.43	136.6	209.69	203.00	-4.5	26,040	-0.02%	大買/大賣/
2021/01/25	20.1	200.35	18.2	200.59	200.00	1.9	24,975	0.01%
2021/01/22	79.6	202.50	93.6	202.73	203.00	-14	24,898	-0.06%
2021/01/21	30.1	200.25	37.1	201.03	203.00	-7.1	24,715	-0.03%
2021/01/20	54.1	200.46	18.3	200.52	195.00	35.7	24,517	0.15%
2021/01/19	43.2	203.37	44	203.58	204.00	-0.9	24,299	0.00%
2021/01/18	38.2	194.37	50.2	194.32	202.50	-11.9	24,131	-0.05%
2021/01/15	91.1	203.18	73	202.71	193.00	18.1	23,970	0.08%
2021/01/14	48.3	202.27	45.2	201.41	199.00	3	23,591	0.01%
2021/01/13	66.1	202.48	52.1	202.87	202.00	14	23,410	0.06%
2021/01/12	67.6	204.14	65	203.16	199.50	2.6	23,156	0.01%
2021/01/11	44.2	203.15	56	202.47	205.50	-11.9	22,830	-0.05%
2021/01/08	99.7	202.46	84.4	201.59	196.00	15.3	22,519	0.07%
2021/01/07	95.5	201.66	100.2	201.58	203.00	-4.8	22,024	-0.02%
2021/01/06	177.7	196.07	189.5	195.98	193.00	-11.8	21,470	-0.05%	大買/大賣/
2021/01/05	29.2	190.45	23	190.11	188.00	6.2	20,708	0.03%
2021/01/04	37	187.16	26	187.64	187.50	11	20,524	0.05%
2020/12/31	84.1	184.29	97	184.20	183.50	-12.9	20,324	-0.06%
2020/12/30	9	174.50	6	173.92	176.50	3	19,893	0.01%
2020/12/29	4	171.75	7	172.43	171.50	-3	19,833	-0.02%
2020/12/28	12	172.79	13.2	173.04	172.00	-1.2	19,785	-0.01%
2020/12/25	17	170.24	12	170.38	169.00	5	19,703	0.03%
2020/12/24	26	171.65	17	172.47	170.00	9	19,653	0.05%
2020/12/23	33	172.26	38	171.69	173.50	-5	19,578	-0.03%
2020/12/22	97	169.11	96.2	169.83	167.50	0.8	19,489	0.00%
2020/12/21	52.2	165.35	35	164.89	164.00	17.2	19,295	0.09%
2020/12/18	27.2	171.82	22	172.52	171.50	5.2	19,108	0.03%
2020/12/17	32	173.28	31	173.01	175.00	1	19,345	0.01%
2020/12/16	40	175.00	39.1	176.01	171.50	0.9	19,198	0.00%
2020/12/15	46.4	173.15	51.1	171.47	171.00	-4.8	18,978	-0.03%
2020/12/14	77.4	179.64	95	179.71	176.00	-17.6	18,544	-0.10%
2020/12/11	141.3	195.00	85.3	194.30	188.00	56.1	18,244	0.31%	大買/
2020/12/10	69.3	205.40	79.3	204.14	208.50	-10.1	17,953	-0.06%
2020/12/09	158.2	206.17	148.9	206.14	204.00	9.2	17,732	0.05%	大買/大賣/
2020/12/08	72.1	192.20	92.2	193.77	199.00	-20.2	16,902	-0.12%
2020/12/07	16.1	179.98	37.2	178.89	181.00	-21.2	16,210	-0.13%
2020/12/04	39.3	180.58	48	180.48	176.50	-8.7	16,011	-0.05%
2020/12/03	34.7	179.74	54	177.71	185.00	-19.3	15,856	-0.12%
2020/12/02	77	178.46	69.1	179.59	177.00	8	15,706	0.05%
2020/12/01	34	178.93	16.1	177.65	180.50	17.9	15,636	0.11%
2020/11/30	36.2	180.50	31.5	180.49	179.50	4.7	15,668	0.03%
2020/11/27	72.6	173.92	57	174.56	177.00	15.6	15,781	0.10%
2020/11/26	19	179.68	22	180.16	179.50	-3	15,633	-0.02%
2020/11/25	120.1	180.79	113.5	180.27	179.00	6.6	15,522	0.04%	大買/大賣/
2020/11/24	42.2	189.05	37	188.49	185.00	5.2	15,127	0.03%
2020/11/23	87.1	187.31	94	187.73	190.00	-6.9	15,109	-0.05%
2020/11/20	86.1	190.46	78	189.97	187.00	8.1	15,053	0.05%
2020/11/19	131	188.44	145.1	189.11	189.50	-14.1	14,903	-0.09%	大買/大賣/
2020/11/18	113.6	184.51	126	184.69	186.50	-12.5	14,501	-0.09%	大買/大賣/
2020/11/17	157.2	185.08	149.2	185.75	179.50	7.9	14,192	0.06%	大買/大賣/
2020/11/16	177.1	182.72	172.2	182.25	190.00	5	13,878	0.04%	大買/大賣/
2020/11/13	71.2	170.80	108.2	170.12	175.00	-37	13,259	-0.28%	大賣/
2020/11/12	212.1	169.40	213.1	169.84	170.00	-1	12,977	-0.01%	大買/大賣/
2020/11/11	156.2	164.47	189.1	162.39	171.00	-32.9	12,355	-0.27%	大買/大賣/
2020/11/10	148.1	157.72	150.3	157.82	160.00	-2.2	11,944	-0.02%	大買/大賣/
2020/11/09	155.4	150.42	141.2	150.54	156.50	14.2	11,295	0.13%	大買/大賣/
2020/11/06	77.3	141.29	104.2	140.71	142.50	-26.9	10,799	-0.25%	大賣/
2020/11/05	62	135.23	73.3	135.24	136.50	-11.3	10,591	-0.11%
2020/11/04	89.5	130.38	78.3	131.12	135.00	11.2	10,510	0.11%
2020/11/03	30.5	126.88	47.3	126.50	127.00	-16.9	10,071	-0.17%
2020/11/02	10	119.60	5.3	118.88	119.50	4.7	9,829	0.05%
2020/10/30	9.2	120.11	8.2	120.74	120.00	1	9,998	0.01%
2020/10/29	16	117.75	17	119.62	121.00	-1	10,137	-0.01%
2020/10/28	9.1	122.61	3.5	121.57	120.50	5.6	10,289	0.05%
2020/10/27	6.1	121.77	5.4	122.59	124.00	0.7	10,407	0.01%
2020/10/26	12	124.79	13	125.46	122.50	-1	10,636	-0.01%
2020/10/23	31	123.00	38	123.57	124.50	-7	10,925	-0.06%
2020/10/22	18	119.92	17	118.88	121.00	1	11,681	0.01%
2020/10/21	9	118.44	11	119.09	117.00	-2	12,242	-0.02%
2020/10/20	17	116.62	13	117.12	117.50	4	12,615	0.03%
2020/10/19	4	119.50	2	120.25	118.50	2	12,784	0.02%
2020/10/16	8	119.69	5	119.80	118.50	3	13,006	0.02%
2020/10/15	7.2	123.07	9	123.56	123.00	-1.8	13,396	-0.01%
2020/10/14	4	123.63	2.3	123.80	122.50	1.7	13,720	0.01%
2020/10/13	4.1	122.27	5	122.40	123.50	-0.9	14,190	-0.01%
2020/10/12	8.3	122.46	14	122.93	121.50	-5.7	14,629	-0.04%
2020/10/08	27	121.28	27	121.41	121.00	0	15,305	0.00%
2020/10/07	7	118.64	9.4	117.64	118.00	-2.4	15,940	-0.02%
2020/10/06	5	117.70	4.2	118.48	117.00	0.8	16,476	0.00%
2020/10/05	0	0.00	1.4	116.91	116.50	-1.4	17,141	-0.01%
2020/09/30	14	115.32	14.3	113.62	117.00	-0.3	17,743	0.00%
2020/09/29	20	114.38	20.2	115.09	113.50	-0.2	18,154	0.00%
2020/09/28	8	113.44	16.5	112.67	114.00	-8.5	18,800	-0.05%
2020/09/25	37	111.45	35	112.64	110.50	2	19,141	0.01%
2020/09/24	12	115.25	8	115.63	115.00	4	19,447	0.02%
2020/09/23	23	117.57	31	117.77	119.50	-8	20,036	-0.04%
2020/09/22	65	119.10	85.3	121.66	118.00	-20.3	20,364	-0.10%
2020/09/21	26	127.40	23.3	126.06	125.50	2.8	20,809	0.01%
2020/09/18	4	128.00	11	128.00	127.00	-7	21,670	-0.03%
2020/09/17	18	128.03	7	128.29	127.00	11	22,528	0.05%
2020/09/16	20	130.48	18	129.72	128.00	2	23,416	0.01%
2020/09/15	52	131.87	42	131.27	129.50	10	23,469	0.04%
2020/09/14	24	130.38	17	130.56	131.50	7	23,225	0.03%
2020/09/11	5	124.90	14	124.82	125.50	-9	23,024	-0.04%
2020/09/10	20	126.75	17	127.56	125.00	3	22,969	0.01%
2020/09/09	39	123.59	40	126.30	126.50	-1	22,944	0.00%
2020/09/08	45	124.24	46	125.71	126.00	-1	22,944	0.00%
2020/09/07	84	125.88	81	124.48	124.00	3	22,954	0.01%
2020/09/04	28	124.04	41	127.29	129.00	-13	22,976	-0.06%
2020/09/03	64	128.27	72	128.70	127.50	-8	22,886	-0.03%
2020/09/02	55	128.75	70	128.92	129.00	-15	22,798	-0.07%
2020/09/01	9	124.78	9.7	124.88	125.50	-0.7	22,541	0.00%
2020/08/31	48	122.86	45	123.69	123.50	3	22,476	0.01%
2020/08/28	46	120.38	35	121.19	123.00	11	22,550	0.05%
2020/08/27	73	123.04	79	121.70	121.50	-6	22,530	-0.03%
2020/08/26	99	122.11	93	122.12	122.00	6	22,493	0.03%
2020/08/25	69	114.76	34	116.31	118.00	35	22,183	0.16%
2020/08/24	16	110.53	11	109.32	112.00	5	21,931	0.02%
2020/08/21	49	108.22	62	106.10	110.00	-13	21,832	-0.06%
2020/08/20	52	106.85	56.2	106.49	102.00	-4.2	21,572	-0.02%
2020/08/19	49	114.71	39	114.83	112.50	10	21,309	0.05%
2020/08/18	48	117.63	38	117.22	118.00	10	21,142	0.05%
2020/08/17	21	123.05	7	123.57	122.00	14	20,998	0.07%
2020/08/14	41	120.87	38	120.39	126.00	3	21,133	0.01%
2020/08/13	29	122.67	24	121.35	120.50	5	20,947	0.02%
2020/08/12	64	124.70	56	123.87	123.50	8	20,939	0.04%
2020/08/11	45	129.70	51	130.63	127.50	-6	20,872	-0.03%
2020/08/10	25	128.60	32	129.55	128.00	-7	20,869	-0.03%
2020/08/07	40	128.24	34	128.29	126.50	6	20,790	0.03%
2020/08/06	40	128.76	31	129.32	128.50	9	20,802	0.04%
2020/08/05	25	128.28	32	128.67	127.00	-7	20,761	-0.03%
2020/08/04	34	128.12	27	128.35	128.00	7	20,817	0.03%
2020/08/03	35	126.99	37	127.22	125.00	-2	20,802	-0.01%
2020/07/31	27	123.57	28	123.70	126.00	-1	20,709	0.00%
2020/07/30	30	125.63	17	125.41	123.00	13	20,683	0.06%
2020/07/29	48	119.92	66	120.46	125.00	-18	20,576	-0.09%
2020/07/28	241	132.79	201.1	131.86	119.00	39.9	20,433	0.20%	大買/大賣/
2020/07/27	42.1	128.93	49	128.65	130.00	-6.9	19,670	-0.04%
2020/07/24	66.4	125.83	32	124.55	122.00	34.4	19,162	0.18%
2020/07/23	23	126.50	28	126.38	125.50	-5	18,906	-0.03%
2020/07/22	28	126.14	14	126.79	128.00	14	18,943	0.07%
2020/07/21	38	126.07	30	126.35	126.50	8	18,718	0.04%
2020/07/20	50.2	118.40	61	118.84	120.50	-10.8	18,387	-0.06%
2020/07/17	53	122.77	50	122.02	121.50	3	18,135	0.02%
2020/07/16	77.4	126.10	101	125.62	128.00	-23.6	17,773	-0.13%	大賣/
2020/07/15	88	132.01	56	130.76	125.00	32	17,379	0.18%
2020/07/14	111.3	140.59	89	140.00	136.50	22.3	16,998	0.13%	大買/
2020/07/13	71	136.61	84	136.76	140.50	-13	16,475	-0.08%
2020/07/10	130	135.12	96	134.51	128.00	34	16,084	0.21%	大買/
2020/07/09	88	138.35	88	138.76	138.00	0	15,491	0.00%
2020/07/08	48	132.57	59	132.51	133.00	-11	14,981	-0.07%
2020/07/07	108	128.28	122	129.00	129.50	-14	14,728	-0.09%	大買/大賣/
2020/07/06	51	122.75	42	122.32	123.00	9	14,173	0.06%
2020/07/03	60	123.20	44	123.08	119.50	16	13,982	0.11%
2020/07/02	73	122.64	84	122.93	125.00	-11	13,554	-0.08%
2020/07/01	44	116.47	60	116.65	116.00	-16	12,873	-0.12%
2020/06/30	101	115.95	68	115.08	112.00	33	12,431	0.27%	大買/
2020/06/29	121	111.60	124	112.61	115.00	-3	11,637	-0.03%	大買/大賣/
2020/06/24	76	101.98	84	102.53	105.50	-8	10,716	-0.07%
2020/06/23	64	91.59	61	92.83	96.10	3	9,831	0.03%
2020/06/22	17	86.45	25	85.92	87.40	-8	8,916	-0.09%
2020/06/19	5	84.46	9	84.62	84.00	-4	8,763	-0.05%
2020/06/18	13	83.66	9	84.23	84.40	4	8,698	0.05%
2020/06/17	2	81.65	1	82.30	81.30	1	8,622	0.01%
2020/06/16	4	81.55	3	81.53	82.30	1	8,616	0.01%
2020/06/15	4	80.40	0	0.00	79.80	4	8,564	0.05%
2020/06/12	12	78.48	10	79.63	81.50	2	8,550	0.02%
2020/06/11	11	84.15	19	84.56	81.60	-8	8,523	-0.09%
2020/06/10	1	85.90	5	86.20	86.10	-4	8,428	-0.05%
2020/06/09	4	85.98	11	86.05	86.00	-7	8,424	-0.08%
2020/06/08	9	87.60	18	87.16	86.80	-9	8,733	-0.10%
2020/06/05	29	87.41	24	86.85	86.80	5	8,930	0.06%
2020/06/04	50	87.53	47	87.21	86.50	3	9,056	0.03%
2020/06/03	21	86.09	15	85.83	85.90	6	9,109	0.07%
2020/06/02	19	86.53	10	85.65	84.00	9	9,114	0.10%
2020/06/01	1	84.00	8	84.38	85.20	-7	9,265	-0.08%
2020/05/29	2	81.80	0	0.00	81.70	2	9,465	0.02%
2020/05/28	7	83.20	8	82.01	81.50	-1	9,550	-0.01%
2020/05/27	5	84.92	5	83.94	84.00	0	9,539	0.00%
2020/05/26	11	85.15	11	84.59	84.50	0	9,532	0.00%
2020/05/25	12	82.90	6	83.03	83.40	6	9,439	0.06%
2020/05/22	19	82.51	32	82.57	81.90	-13	9,445	-0.14%
2020/05/21	43	83.71	29	82.98	84.50	14	9,372	0.15%
2020/05/20	4	78.53	4	78.63	78.20	0	9,126	0.00%
2020/05/19	15	79.15	11	78.45	77.70	4	9,054	0.04%
2020/05/18	17	80.55	41	79.79	79.10	-24	8,949	-0.27%
2020/05/15	46	83.13	86	81.85	83.50	-40	8,879	-0.45%
2020/05/14	26	87.99	44	87.13	85.20	-18	8,911	-0.20%
2020/05/13	31	87.80	26	87.58	88.40	5	9,000	0.06%
2020/05/12	39	86.79	28	86.38	86.10	11	9,134	0.12%
2020/05/11	76	87.74	63	87.69	87.30	13	9,661	0.13%
2020/05/08	43	85.06	43	85.36	84.80	0	9,777	0.00%
2020/05/07	24	83.43	16	83.77	83.70	8	9,807	0.08%
2020/05/06	12	82.21	12	82.23	81.70	0	9,836	0.00%
2020/05/05	20	84.94	25	84.91	83.50	-5	9,946	-0.05%
2020/05/04	19	83.83	25	84.01	85.00	-6	9,910	-0.06%
2020/04/30	26	83.33	37	83.28	82.70	-11	9,851	-0.11%
2020/04/29	28	83.23	22	82.49	81.90	6	9,859	0.06%
2020/04/28	48	82.80	57	82.69	82.00	-9	9,997	-0.09%
2020/04/27	36	81.56	15	80.62	83.00	21	9,876	0.21%
2020/04/24	8	77.71	9	78.03	77.70	-1	9,790	-0.01%
2020/04/23	28	78.39	20	77.85	78.10	8	10,157	0.08%
2020/04/22	1	76.70	16	72.72	76.80	-15	10,429	-0.14%
2020/04/21	3	75.73	7	76.41	75.00	-4	10,445	-0.04%
2020/04/20	15	78.58	30	78.49	78.60	-15	10,568	-0.14%
2020/04/17	76	81.74	73	82.42	79.40	3	10,565	0.03%
2020/04/16	29	77.19	32	76.28	78.00	-3	10,358	-0.03%
2020/04/15	6	74.48	10	74.81	74.70	-4	10,145	-0.04%
2020/04/14	4	73.15	5	73.38	73.60	-1	9,967	-0.01%
2020/04/13	14	72.85	9	72.74	72.10	5	9,871	0.05%
2020/04/10	40	73.33	49	73.50	74.50	-9	9,748	-0.09%
2020/04/09	31	71.90	38	72.14	71.20	-7	9,553	-0.07%
2020/04/08	39	71.86	32	71.66	73.30	7	9,411	0.07%
2020/04/01	1	60.60	0	0.00	61.00	1	9,162	0.01%
2020/03/30	0	0.00	2	56.80	56.90	-2	9,485	-0.02%
2020/03/27	3	59.13	1	58.50	57.00	2	9,680	0.02%
2020/03/26	8	56.88	0	0.00	58.50	8	9,843	0.08%
2020/03/25	3	55.30	1	55.30	55.30	2	10,074	0.02%
2020/03/24	0	0.00	1	50.30	50.30	-1	10,400	-0.01%
2020/03/23	3	45.40	1	46.00	45.80	2	10,540	0.02%
2020/03/20	1	46.00	7	46.00	48.55	-6	10,709	-0.06%
2020/03/19	3	44.15	1	44.15	44.15	2	11,096	0.02%
2020/03/18	4	50.53	1	50.50	49.05	3	11,755	0.03%
2020/03/17	5	55.32	5	54.86	54.50	0	12,081	0.00%
2020/03/16	3	64.80	0	0.00	59.90	3	12,017	0.02%
2020/03/13	1	66.50	2	66.50	66.50	-1	11,967	-0.01%
2020/03/12	51	76.10	75	75.60	73.80	-24	11,995	-0.20%
2020/03/11	85	86.19	41	86.83	82.00	44	11,586	0.38%
2020/03/10	18	84.54	22	84.88	88.90	-4	11,269	-0.04%
2020/03/09	37	87.68	51	88.28	85.40	-14	11,052	-0.13%
2020/03/06	39	92.77	36	93.18	92.20	3	10,805	0.03%
2020/03/05	42	93.50	37	93.13	94.40	5	10,694	0.05%
2020/03/04	42	91.07	29	90.17	90.50	13	10,369	0.13%
2020/03/03	3	92.37	5	92.24	93.30	-2	10,123	-0.02%
2020/03/02	6	86.97	1	87.90	88.00	5	10,366	0.05%
2020/02/27	1	89.50	1	89.50	88.90	0	10,608	0.00%
2020/02/26	3	92.07	4	92.25	91.00	-1	10,801	-0.01%
2020/02/25	3	92.60	7	92.80	92.80	-4	11,563	-0.03%
2020/02/24	1	88.50	0	0.00	92.00	1	12,057	0.01%
2020/02/21	0	0.00	2	90.90	90.70	-2	12,145	-0.02%
2020/02/20	2	89.80	3	90.20	90.50	-1	12,200	-0.01%
2020/02/19	1	88.80	3	88.83	89.60	-2	12,238	-0.02%
2020/02/18	5	89.42	15	88.11	87.10	-10	12,283	-0.08%
2020/02/17	53	91.95	33	92.89	90.30	20	12,367	0.16%
2020/02/14	38	92.74	35	92.57	92.90	3	12,039	0.02%
2020/02/13	105	93.95	100	94.25	92.20	5	11,828	0.04%	大買/
2020/02/12	116	93.17	129	92.92	93.90	-13	11,698	-0.11%	大買/大賣/
2020/02/11	101	87.19	110	87.82	90.30	-9	11,126	-0.08%	大買/大賣/
2020/02/10	35	82.97	28	83.30	82.10	7	10,831	0.06%
2020/02/07	31	82.71	12	83.00	81.50	19	10,693	0.18%
2020/02/06	19	82.92	32	82.74	84.50	-13	10,615	-0.12%
2020/02/05	58	79.21	44	79.56	79.10	14	10,467	0.13%
2020/02/04	28	78.99	32	79.32	80.20	-4	10,441	-0.04%
2020/02/03	16	72.39	21	73.52	74.70	-5	10,361	-0.05%
2020/01/31	34	78.55	33	79.13	78.60	1	10,724	0.01%
2020/01/30	3	80.70	0	0.00	80.70	3	10,841	0.03%
2020/01/20	44	90.32	44	90.54	89.60	0	11,261	0.00%
2020/01/17	78	89.62	67	89.93	90.00	11	11,488	0.10%
2020/01/16	59	85.72	90	85.92	87.20	-31	11,434	-0.27%
2020/01/15	17	84.05	16	83.81	83.50	1	11,303	0.01%
2020/01/14	16	82.92	20	83.15	84.60	-4	11,542	-0.03%
2020/01/13	7	81.30	13	80.52	80.60	-6	11,503	-0.05%
2020/01/10	29	80.61	18.1	80.48	80.30	10.9	11,529	0.09%
2020/01/09	1	81.00	1	81.00	80.80	0	11,344	0.00%
2020/01/07	26	75.50	8	76.10	76.30	18	11,372	0.16%
2020/01/06	0	0.00	12	78.05	77.70	-12	11,420	-0.11%
2020/01/03	0	0.00	1	79.00	79.20	-1	11,433	-0.01%
2020/01/02	2	81.10	0	0.00	80.00	2	11,458	0.02%
2019/12/31	3.1	80.02	0	0.00	80.50	3.1	11,465	0.03%
2019/12/27	1	81.50	1	81.00	81.00	0	11,507	0.00%
2019/12/26	0.1	79.60	0	0.00	79.50	0.1	11,499	0.00%
2019/12/25	23	81.97	25	82.09	77.80	-2	11,476	-0.02%
2019/12/24	17	79.70	23	79.52	80.50	-6	11,212	-0.05%
2019/12/23	11	76.96	14	77.00	77.70	-3	11,084	-0.03%
2019/12/20	33	80.13	28	80.10	78.80	5	10,936	0.05%
2019/12/19	184	84.95	183	85.13	83.00	1	10,824	0.01%	大買/大賣/
2019/12/18	9	82.53	13	82.42	83.00	-4	10,621	-0.04%
2019/12/17	22	82.83	19	83.14	82.80	3	10,511	0.03%
2019/12/16	39	82.40	37	82.08	83.50	2	10,491	0.02%
2019/12/13	116	81.10	111.1	80.81	79.40	5	10,099	0.05%	大買/大賣/
2019/12/12	35	77.48	53	78.79	79.70	-18	9,473	-0.19%
2019/12/11	0	0.00	4	71.95	72.50	-4	9,150	-0.04%
2019/12/10	0	0.00	1	71.20	71.30	-1	9,143	-0.01%
2019/12/09	2	70.90	2	71.25	71.50	0	9,189	0.00%
2019/12/06	1	66.90	0	0.00	67.70	1	9,155	0.01%
2019/12/05	7	68.13	0	0.00	67.40	7	9,199	0.08%
2019/12/04	5	67.40	0	0.00	67.40	5	9,452	0.05%
2019/12/03	0	0.00	2	65.25	65.00	-2	9,504	-0.02%
2019/12/02	1.1	64.00	1	64.50	64.80	0.1	9,657	0.00%
2019/11/29	0	0.00	2	66.00	66.00	-2	9,701	-0.02%
2019/11/28	0	0.00	27	64.62	65.70	-27	9,726	-0.28%
2019/11/27	39	68.12	41	67.93	66.20	-2	9,792	-0.02%
2019/11/26	41	69.80	21	69.95	69.90	20	9,471	0.21%
2019/11/25	24	70.85	33	70.65	70.30	-9	9,255	-0.10%
2019/11/22	176	71.08	180	71.39	71.00	-4	9,023	-0.04%	大買/大賣/
2019/11/21	49	66.69	53	67.20	70.00	-4	8,275	-0.05%
2019/11/20	17	64.40	16	64.24	63.70	1	7,756	0.01%
2019/11/19	9	63.27	21	63.96	64.10	-12	7,777	-0.15%
2019/11/18	8	64.45	33	64.32	63.50	-25	8,006	-0.31%
2019/11/15	15	64.30	27	64.35	64.00	-12	8,002	-0.15%
2019/11/14	23	63.32	78	63.17	64.30	-55	7,985	-0.69%
2019/11/12	1	62.00	8	62.00	63.60	-7	8,029	-0.09%
2019/11/11	42	61.66	31	60.67	60.90	11	8,044	0.14%
2019/11/08	14	64.95	3	67.10	67.00	11	7,968	0.14%
2019/11/07	37	65.69	1	65.30	64.20	36	7,975	0.45%
2019/11/06	23	66.17	1	67.80	65.90	22	8,028	0.27%
2019/11/05	32.1	67.18	1	67.00	66.60	31.1	8,016	0.39%
2019/11/04	8	67.01	8	66.93	67.00	0	8,031	0.00%
2019/11/01	18	64.91	6	64.50	65.70	12	7,989	0.15%
2019/10/31	12	63.07	10	64.35	62.90	2	7,970	0.03%
2019/10/30	109	64.75	131	64.82	65.30	-22	7,902	-0.28%	大買/大賣/
2019/10/29	103	61.78	107	61.70	62.50	-4	7,459	-0.05%	大買/大賣/
2019/10/28	96	61.12	76	61.73	62.50	20	7,213	0.28%
2019/10/25	47	58.10	61	57.91	58.40	-14	6,847	-0.20%
2019/10/24	53	56.19	45	55.91	57.10	8	6,622	0.12%
2019/10/23	62	54.16	59	53.98	53.20	3	6,388	0.05%
2019/10/22	83	52.14	89.1	52.41	53.40	-6.1	6,493	-0.09%
2019/10/21	18	50.08	23	50.49	50.70	-5	6,472	-0.08%
2019/10/18	15	48.60	37	48.46	48.75	-22	6,602	-0.33%
2019/10/17	2	46.88	2	46.98	47.10	0	6,751	0.00%
2019/10/16	5	46.71	4	47.26	46.60	1	6,805	0.01%
2019/10/15	7	46.71	9	46.79	46.70	-2	6,832	-0.03%
2019/10/14	11	45.96	12	45.98	45.85	-1	6,886	-0.01%
2019/10/09	3	46.77	0	0.00	46.75	3	6,921	0.04%
2019/10/08	4	47.44	24	47.17	46.80	-20	7,248	-0.28%
2019/10/07	7	48.09	4	47.80	47.80	3	7,375	0.04%
2019/10/04	7	48.55	2	48.93	48.00	5	7,409	0.07%
2019/10/03	4	47.33	5	48.21	48.45	-1	7,488	-0.01%
2019/10/02	3	47.25	3	47.88	47.65	0	7,522	0.00%
2019/10/01	2	48.05	3	48.23	47.80	-1	7,684	-0.01%
2019/09/27	23	47.65	13	47.62	47.80	10	7,994	0.13%
2019/09/26	3	48.15	6	47.93	47.70	-3	8,055	-0.04%
2019/09/25	5	48.83	2	48.60	48.60	3	7,997	0.04%
2019/09/24	29	50.53	18	50.81	49.20	11	7,972	0.14%
2019/09/23	14	50.82	16	50.55	51.60	-2	7,820	-0.03%
2019/09/20	7	49.94	11	49.58	49.65	-4	7,658	-0.05%
2019/09/19	17	49.92	29	49.91	49.75	-12	7,631	-0.16%
2019/09/18	0	0.00	3	48.60	48.70	-3	7,452	-0.04%
2019/09/17	16	48.36	0	0.00	48.20	16	7,429	0.22%
2019/09/16	9	49.74	3	49.52	49.15	6	7,406	0.08%
2019/09/12	0	0.00	11	49.20	49.10	-11	7,355	-0.15%
2019/09/11	11	49.42	11	49.56	48.90	0	7,347	0.00%
2019/09/10	12	49.19	7	48.69	48.70	5	7,287	0.07%
2019/09/09	7	49.79	5	49.68	49.55	2	7,298	0.03%
2019/09/06	34	50.45	35	50.42	49.60	-1	7,253	-0.01%
2019/09/05	5	49.39	12	49.36	49.10	-7	6,993	-0.10%
2019/09/04	13	49.43	20	49.33	49.00	-7	6,930	-0.10%
2019/09/03	15	48.29	5	48.22	48.15	10	6,843	0.15%
2019/09/02	6	48.07	3	48.00	47.80	3	6,790	0.04%
2019/08/30	12	48.05	12	48.16	48.10	0	6,767	0.00%
2019/08/29	26	46.87	5	47.12	46.95	21	6,653	0.32%
2019/08/28	10	47.21	12	47.18	46.50	-2	6,616	-0.03%
2019/08/27	6	46.03	6	46.08	45.75	0	6,507	0.00%
2019/08/26	11	45.74	4	45.75	45.25	7	6,483	0.11%
2019/08/23	9	47.47	6	47.85	47.10	3	6,419	0.05%
2019/08/22	44	48.96	30	48.99	48.20	14	6,365	0.22%
2019/08/21	99	48.91	73	48.91	49.50	26	6,219	0.42%
2019/08/20	14	47.93	15	47.30	46.70	-1	5,900	-0.02%
2019/08/19	5	47.13	69	46.73	47.20	-64	5,832	-1.10%
2019/08/16	38	47.04	22	47.92	46.15	16	5,768	0.28%
2019/08/15	6	46.82	6	47.86	49.10	0	5,559	0.00%
2019/08/14	31	48.76	12	48.87	47.70	19	5,492	0.35%
2019/08/13	13	48.62	3	49.00	47.70	10	5,415	0.18%
2019/08/12	47	48.82	40	48.69	48.90	7	5,341	0.13%
2019/08/08	31	47.20	25	47.27	47.85	6	5,247	0.11%
2019/08/07	4	45.25	3	45.75	44.30	1	5,122	0.02%
2019/08/06	11	43.71	4	44.49	45.05	7	5,075	0.14%
2019/08/05	5	47.13	6	47.05	46.35	-1	4,992	-0.02%
2019/08/02	6	46.59	3	46.67	46.50	3	4,936	0.06%
2019/08/01	17	48.19	16	48.17	48.25	1	4,875	0.02%
2019/07/31	6	48.53	7	48.65	49.00	-1	4,831	-0.02%
2019/07/30	18	48.02	22	47.75	47.50	-4	4,736	-0.08%
2019/07/29	6	49.98	5	49.92	49.50	1	4,617	0.02%
2019/07/26	10	51.60	11	51.46	51.00	-1	4,519	-0.02%
2019/07/25	30	51.08	30	51.16	51.50	0	4,353	0.00%
2019/07/24	69	50.66	101	50.55	51.50	-32	4,223	-0.76%	大賣/
2019/07/23	57	48.69	37	48.79	48.05	20	3,858	0.52%
2019/07/22	44	46.36	41	46.42	48.95	3	3,506	0.09%
2019/07/19	25	44.47	44	44.42	44.50	-19	3,149	-0.60%
2019/07/18	5	42.51	2	42.95	41.95	3	2,877	0.10%
2019/07/17	7	43.78	10	43.64	43.25	-3	2,829	-0.11%
2019/07/16	26	44.05	27	44.10	44.00	-1	2,815	-0.04%
2019/07/15	16	43.67	7	43.40	43.65	9	2,741	0.33%
2019/07/12	92	43.95	87	44.32	43.10	5	2,702	0.19%
2019/07/11	16	42.09	38	42.26	43.00	-22	2,412	-0.91%
2019/07/10	10	40.71	8	40.72	40.80	2	2,316	0.09%
2019/07/09	17	41.72	20	41.57	40.40	-3	2,410	-0.12%
2019/07/08	13	41.48	15	41.51	41.30	-2	2,324	-0.09%
2019/07/05	13	41.09	19	42.08	42.40	-6	2,310	-0.26%
2019/07/04	85	40.50	71	40.29	40.30	14	2,161	0.65%
2019/07/03	13	38.11	4	37.41	39.30	9	1,933	0.47%
2019/07/02	1	35.60	3	35.40	35.75	-2	1,850	-0.11%
2019/06/28	0	0.00	1	33.80	34.35	-1	1,851	-0.05%
2019/06/27	0	0.00	4	34.05	33.80	-4	1,887	-0.21%
2019/06/26	3	33.50	0	0.00	33.70	3	1,907	0.16%
2019/06/25	0	0.00	1	33.70	33.65	-1	1,971	-0.05%
2019/06/21	3	35.27	3	34.70	34.65	0	2,070	0.00%
2019/06/20	2	34.35	0	0.00	34.55	2	2,057	0.10%
2019/06/19	1	34.90	4	34.81	34.40	-3	2,078	-0.14%
2019/06/18	15	34.53	13	34.82	34.70	2	2,061	0.10%
2019/06/17	6	35.32	2	35.03	34.85	4	2,070	0.19%
2019/06/12	5	34.65	7	34.18	34.30	-2	2,045	-0.10%
2019/06/11	5	34.37	0	0.00	34.00	5	2,045	0.24%
2019/06/06	2	32.35	3	32.17	31.65	-1	1,978	-0.05%
2019/06/05	1	31.85	0	0.00	31.55	1	1,972	0.05%
2019/06/04	1	31.65	0	0.00	31.40	1	1,980	0.05%
2019/05/30	1	32.40	1	32.40	32.35	0	2,038	0.00%
2019/05/28	1	31.75	0	0.00	33.15	1	2,048	0.05%
2019/05/22	1	33.45	0	0.00	33.00	1	2,137	0.05%
2019/05/20	0	0.00	2	33.30	33.45	-2	2,227	-0.09%
2019/05/17	0	0.00	2	34.05	33.95	-2	2,285	-0.09%
2019/05/15	1	36.00	0	0.00	36.15	1	2,541	0.04%
2019/05/14	3	34.90	1	34.15	35.10	2	2,621	0.08%
2019/05/13	2	35.20	1	35.05	35.00	1	2,659	0.04%
2019/05/09	2	37.08	1	37.05	36.10	1	2,759	0.04%
2019/05/08	1	37.55	1	38.05	37.75	0	2,768	0.00%
2019/05/06	1	38.55	0	0.00	38.50	1	2,907	0.03%
2019/05/03	0	0.00	2	40.08	39.75	-2	3,405	-0.06%
2019/04/29	1	39.35	1	39.50	39.30	0	3,562	0.00%
2019/04/26	1	40.60	0	0.00	40.75	1	3,544	0.03%
2019/04/25	1	41.55	0	0.00	42.00	1	3,523	0.03%
2019/04/24	1	42.05	0	0.00	42.05	1	3,522	0.03%
2019/04/23	2	42.28	0	0.00	42.50	2	3,508	0.06%
2019/04/22	5	42.96	18	42.87	43.30	-13	3,497	-0.37%
2019/04/19	2	41.75	5	41.88	41.80	-3	3,463	-0.09%
2019/04/18	11	42.36	22	42.83	41.40	-11	3,447	-0.32%
2019/04/17	27	43.79	18	43.90	43.60	9	3,387	0.27%
2019/04/16	15	43.08	12	43.64	43.30	3	3,329	0.09%
2019/04/15	28	43.67	21	43.65	44.00	7	3,260	0.21%
2019/04/12	2	41.95	4	41.84	42.00	-2	3,118	-0.06%
2019/04/11	15	42.41	10	42.10	41.20	5	3,102	0.16%
2019/04/10	6	41.97	8	42.21	41.90	-2	3,043	-0.07%
2019/04/09	8	42.09	7	42.36	42.70	1	3,017	0.03%
2019/04/08	5	41.48	9	41.28	41.45	-4	2,915	-0.14%
2019/04/03	1	40.90	0	0.00	40.90	1	2,892	0.03%
2019/04/02	8	41.64	8	41.73	41.45	0	2,886	0.00%
2019/04/01	7	40.89	5	40.99	40.95	2	2,858	0.07%
2019/03/29	6	40.60	7	40.84	40.00	-1	2,810	-0.04%
2019/03/28	41	41.42	37	41.44	40.70	4	2,797	0.14%
2019/03/27	19	41.26	23	40.86	41.60	-4	2,738	-0.15%
2019/03/26	8	38.95	0	0.00	39.00	8	2,635	0.30%
2019/03/25	1	39.40	0	0.00	38.95	1	2,649	0.04%
2019/03/22	18	40.46	2	39.85	40.50	16	2,641	0.61%
2019/03/21	1	39.00	0	0.00	39.00	1	2,615	0.04%
2019/03/20	2	39.18	0	0.00	39.15	2	2,631	0.08%
2019/03/18	1	39.55	2	39.98	39.35	-1	2,645	-0.04%
2019/03/15	2	39.23	2	39.40	39.45	0	2,655	0.00%
2019/03/14	2	38.50	1	39.00	38.50	1	2,645	0.04%
2019/03/12	3	38.67	0	0.00	38.50	3	2,703	0.11%
2019/03/11	0	0.00	5	38.89	38.85	-5	2,736	-0.18%
2019/03/08	3	38.17	7	38.06	38.45	-4	2,814	-0.14%
2019/03/07	5	38.63	41	38.97	38.00	-36	2,872	-1.25%
2019/03/06	1	40.80	1	40.15	40.05	0	2,892	0.00%
2019/03/05	0	0.00	1	40.95	40.60	-1	2,926	-0.03%
2019/03/04	1	40.65	2	40.75	40.65	-1	2,959	-0.03%
2019/02/27	1	39.95	3	40.22	40.00	-2	2,970	-0.07%
2019/02/26	1	40.55	2	41.38	40.20	-1	2,979	-0.03%
2019/02/25	2	41.40	2	40.93	40.75	0	3,017	0.00%
2019/02/22	4	40.99	3	41.40	40.75	1	3,024	0.03%
2019/02/21	0	0.00	3	41.52	41.50	-3	3,023	-0.10%
2019/02/20	1	41.00	3	40.95	41.10	-2	2,984	-0.07%
2019/02/19	17	42.21	14	42.81	41.40	3	2,963	0.10%
2019/02/18	6	40.83	10	41.00	41.10	-4	2,940	-0.14%
2019/02/15	31	43.52	38	42.79	42.00	-7	2,897	-0.24%
2019/02/14	27	42.99	26	43.33	43.25	1	2,836	0.04%
2019/02/13	3	41.33	5	40.53	41.10	-2	2,698	-0.07%
2019/02/12	9	39.78	8	39.85	39.55	1	2,629	0.04%
2019/02/11	18	40.09	13	39.41	39.80	5	2,624	0.19%
2019/01/30	0	0.00	2	38.18	38.00	-2	2,563	-0.08%
2019/01/29	3	37.52	14	37.61	37.45	-11	2,623	-0.42%
2019/01/28	21	38.53	18	38.31	38.20	3	2,676	0.11%
2019/01/25	8	38.03	13	38.23	38.10	-5	2,673	-0.19%
2019/01/24	298	38.21	272	37.98	38.30	26	2,630	0.99%	大買/大賣/
2019/01/23	18	35.96	18	35.79	37.00	0	2,159	0.00%
2019/01/22	1	33.55	2	33.95	33.65	-1	2,019	-0.05%
2019/01/11	1	32.65	0	0.00	32.65	1	2,273	0.04%
2019/01/09	2	33.28	0	0.00	33.30	2	2,315	0.09%
2019/01/07	1	33.30	0	0.00	33.25	1	2,439	0.04%
2019/01/04	0	0.00	1	31.65	32.30	-1	2,508	-0.04%
2019/01/03	1	33.00	6	33.00	32.85	-5	2,569	-0.19%
2019/01/02	3	34.15	0	0.00	33.75	3	2,641	0.11%
2018/12/27	1	33.95	2	34.35	33.65	-1	2,816	-0.04%
2018/12/26	1	33.60	0	0.00	33.60	1	2,819	0.04%
2018/12/25	1	34.00	1	34.45	34.20	0	2,829	0.00%
2018/12/24	3	34.97	1	34.90	34.90	2	2,839	0.07%
2018/12/22	0	34.95	0	0.00	34.50	0	2,854	0.00%
2018/12/21	0	0.00	2	34.50	34.65	-2	2,869	-0.07%
2018/12/20	4	34.03	7	33.75	33.95	-3	2,864	-0.10%
2018/12/19	0	0.00	2	35.60	34.85	-2	2,869	-0.07%
2018/12/18	3	35.12	0	0.00	35.15	3	2,888	0.10%
2018/12/17	7	36.60	0	0.00	36.20	7	2,898	0.24%
2018/12/13	0	0.00	1	37.50	37.55	-1	2,962	-0.03%
2018/12/12	2	37.05	4	36.96	37.10	-2	2,975	-0.07%
2018/12/11	2	35.93	1	36.05	36.00	1	2,989	0.03%
2018/12/10	2	36.55	1	36.65	36.05	1	3,033	0.03%
2018/12/07	1	37.20	1	37.35	37.50	0	3,078	0.00%
2018/12/06	14	36.88	8	37.10	36.50	6	3,194	0.19%
2018/12/05	1	38.90	0	0.00	38.65	1	3,204	0.03%
2018/12/04	11	40.82	7	40.32	40.00	4	3,221	0.12%
2018/12/03	8	40.17	13	40.29	40.80	-5	3,242	-0.15%
2018/11/30	4	37.61	10	37.79	38.00	-6	3,177	-0.19%
2018/11/29	5	37.51	6	37.75	36.50	-1	3,152	-0.03%
2018/11/28	1	36.30	1	36.05	36.30	0	3,150	0.00%
2018/11/27	0	0.00	2	35.00	35.50	-2	3,147	-0.06%
2018/11/23	2	33.98	2	33.78	33.75	0	3,191	0.00%
2018/11/22	3	34.72	0	0.00	33.80	3	3,231	0.09%
2018/11/21	0	0.00	10	34.65	34.70	-10	3,255	-0.31%
2018/11/16	5	34.51	2	34.53	34.10	3	3,358	0.09%
2018/11/15	0	0.00	4	33.65	33.70	-4	3,416	-0.12%
2018/11/14	10	34.35	0	0.00	34.40	10	3,500	0.29%
2018/11/13	10	32.60	0	0.00	35.30	10	3,790	0.26%
2018/11/12	0	0.00	14	36.20	35.55	-14	3,909	-0.36%
2018/11/09	2	35.20	5	35.10	35.45	-3	3,940	-0.08%
2018/11/08	2	36.35	2	36.58	35.10	0	3,953	0.00%
2018/11/07	1	35.85	3	35.87	36.00	-2	3,938	-0.05%
2018/11/06	33	35.75	16	36.83	34.85	17	3,983	0.43%
2018/11/05	43	35.97	10	36.26	37.35	33	3,980	0.83%
2018/11/02	9	34.90	9	35.40	35.00	0	3,990	0.00%
2018/11/01	1	34.15	5	34.61	34.80	-4	3,981	-0.10%
2018/10/31	1	33.15	1	33.05	33.00	0	4,014	0.00%
2018/10/26	4	31.55	28	31.81	32.35	-24	4,163	-0.58%
2018/10/25	5	32.30	0	0.00	32.30	5	4,145	0.12%
2018/10/24	1	34.30	0	0.00	35.35	1	4,114	0.02%
2018/10/23	11	35.07	1	35.90	34.90	10	4,101	0.24%
2018/10/22	2	36.05	3	35.82	36.05	-1	4,080	-0.02%
2018/10/19	5	33.85	5	33.70	34.25	0	4,066	0.00%
2018/10/18	0	0.00	1	35.35	35.40	-1	4,033	-0.02%
2018/10/17	0	0.00	11	35.66	35.50	-11	4,051	-0.27%
2018/10/16	1	35.80	0	0.00	35.50	1	4,109	0.02%
2018/10/15	1	34.70	5	34.80	34.50	-4	4,119	-0.10%
2018/10/12	0	0.00	11	32.24	32.35	-11	4,089	-0.27%
2018/10/11	21	31.37	2	31.38	31.35	19	4,057	0.47%
2018/10/09	1	34.65	2	35.13	34.80	-1	4,030	-0.02%
2018/10/08	3	38.60	1	38.50	37.85	2	4,021	0.05%
2018/10/05	7	40.01	7	40.36	39.80	0	4,160	0.00%
2018/10/02	2	46.25	0	0.00	45.60	2	4,132	0.05%
2018/10/01	1	45.65	0	0.00	46.15	1	4,158	0.02%
2018/09/27	0	0.00	1	45.00	44.75	-1	4,267	-0.02%
2018/09/25	2	45.25	3	45.17	46.30	-1	4,307	-0.02%
2018/09/21	0	0.00	14	44.28	44.50	-14	4,321	-0.32%
2018/09/20	6	43.50	0	0.00	43.30	6	4,336	0.14%
2018/09/19	1	45.20	1	45.85	45.00	0	4,340	0.00%
2018/09/18	5	45.92	0	0.00	44.85	5	4,366	0.11%
2018/09/17	7	46.54	6	46.80	46.95	1	4,410	0.02%
2018/09/14	6	47.67	21	46.91	47.90	-15	4,438	-0.34%
2018/09/13	12	44.81	9	44.74	45.05	3	4,433	0.07%
2018/09/12	6	43.68	4	43.74	43.20	2	4,445	0.04%
2018/09/11	17	47.09	11	47.23	46.90	6	4,497	0.13%
2018/09/10	3	47.80	5	47.89	46.20	-2	4,775	-0.04%
2018/09/07	7	49.53	9	49.60	49.25	-2	4,878	-0.04%
2018/09/05	3	51.73	3	51.80	51.40	0	4,910	0.00%
2018/09/04	6	51.55	10	52.30	51.90	-4	4,927	-0.08%
2018/09/03	5	50.10	0	0.00	49.80	5	4,920	0.10%
2018/08/31	2	50.65	6	50.50	51.40	-4	4,944	-0.08%
2018/08/30	7	51.04	7	51.43	50.50	0	5,026	0.00%
2018/08/29	14	50.84	9	51.03	50.80	5	5,096	0.10%
2018/08/28	20	50.28	11	50.61	50.70	9	5,122	0.18%
2018/08/24	1	46.70	0	0.00	47.05	1	5,223	0.02%
2018/08/23	13	46.49	12	46.43	47.60	1	5,431	0.02%
2018/08/22	14	46.45	11	46.80	46.95	3	5,505	0.05%
2018/08/21	13	45.93	14	46.13	46.50	-1	5,605	-0.02%
2018/08/20	54	46.45	55	46.01	44.60	-1	5,688	-0.02%
2018/08/17	15	51.16	9	53.31	49.20	6	5,577	0.11%
2018/08/16	2	54.70	2	55.10	54.60	0	5,737	0.00%
2018/08/15	2	55.10	1	55.30	55.30	1	5,824	0.02%
2018/08/14	1	55.90	0	0.00	56.70	1	6,281	0.02%
2018/08/13	12	56.55	0	0.00	55.90	12	6,524	0.18%
2018/08/10	17	58.39	4	59.20	58.20	13	6,505	0.20%
2018/08/09	5	61.78	3	61.90	61.00	2	6,484	0.03%
2018/08/08	0	0.00	1	60.70	60.10	-1	6,496	-0.02%
2018/08/07	13	59.12	13	59.75	60.60	0	6,623	0.00%
2018/08/06	36	57.57	48	56.98	59.20	-12	6,601	-0.18%
2018/08/02	2	60.90	0	0.00	59.80	2	6,568	0.03%
2018/08/01	0	0.00	1	60.10	60.30	-1	6,598	-0.02%
2018/07/30	0	0.00	4	58.60	57.70	-4	6,648	-0.06%
2018/07/26	0	0.00	3	59.70	58.80	-3	6,753	-0.04%
2018/07/25	2	59.00	0	0.00	58.90	2	6,821	0.03%
2018/07/24	2	59.00	1	58.70	59.60	1	6,847	0.01%
2018/07/23	5	58.82	2	58.65	58.20	3	6,874	0.04%
2018/07/20	9	64.10	6	64.37	63.40	3	6,858	0.04%
2018/07/19	0	0.00	6	64.23	63.00	-6	6,858	-0.09%
2018/07/18	3	63.23	3	63.50	62.80	0	6,915	0.00%
2018/07/17	4	63.95	6	63.38	62.80	-2	6,945	-0.03%
2018/07/16	8	63.36	3	63.27	63.00	5	6,935	0.07%
2018/07/13	20	63.78	16	63.99	63.80	4	6,892	0.06%
2018/07/12	0	0.00	1	59.50	59.80	-1	6,751	-0.01%
2018/07/11	4	56.98	2	58.00	58.10	2	6,782	0.03%
2018/07/10	3	56.40	4	56.43	57.50	-1	6,794	-0.01%
2018/07/09	2	55.10	2	55.40	55.20	0	6,819	0.00%
2018/07/06	8	54.33	0	0.00	54.30	8	6,863	0.12%
2018/07/05	1	58.30	1	58.80	57.60	0	6,871	0.00%
2018/07/04	5	58.72	5	59.06	58.60	0	6,896	0.00%
2018/07/03	0	0.00	5	58.50	58.50	-5	6,918	-0.07%
2018/07/02	1	60.80	2	61.30	61.00	-1	6,962	-0.01%
2018/06/29	1	59.90	3	59.80	60.80	-2	6,971	-0.03%
2018/06/28	3	58.13	1	58.10	58.00	2	6,950	0.03%
2018/06/27	11	60.38	10	59.25	58.80	1	6,970	0.01%
2018/06/25	2	61.45	1	60.90	60.90	1	6,964	0.01%
2018/06/22	6	63.02	5	64.60	63.00	1	7,101	0.01%
2018/06/21	11	65.19	16	65.06	65.30	-5	7,276	-0.07%
2018/06/20	19	62.33	11	62.59	64.10	8	7,278	0.11%
2018/06/19	25	64.81	9	64.92	64.30	16	7,169	0.22%
2018/06/15	5	71.52	2	71.60	71.40	3	6,933	0.04%
2018/06/14	0	0.00	3	69.93	70.40	-3	6,884	-0.04%
2018/06/12	0	0.00	1	70.80	70.50	-1	7,086	-0.01%
2018/06/11	8	70.76	8	70.35	70.10	0	7,271	0.00%
2018/06/08	2	71.40	0	0.00	71.50	2	7,345	0.03%
2018/06/07	8	74.34	4	74.00	72.90	4	7,612	0.05%
2018/06/06	4	73.33	19	73.25	73.00	-15	7,774	-0.19%
2018/06/05	19	72.26	4	72.73	72.10	15	7,830	0.19%
2018/06/04	7	72.80	13	73.27	72.70	-6	7,807	-0.08%
2018/06/01	16	70.65	15	69.78	70.10	1	7,751	0.01%
2018/05/31	41	73.77	37	71.40	70.90	4	7,704	0.05%
2018/05/30	13	73.39	21	73.46	73.00	-8	7,571	-0.11%
2018/05/29	14	76.21	13	75.51	74.90	1	7,497	0.01%
2018/05/28	37	75.43	52	75.39	75.10	-15	7,378	-0.20%
2018/05/25	40	73.88	33	73.95	73.20	7	7,271	0.10%
2018/05/24	43	74.18	63	74.13	73.80	-20	7,205	-0.28%
2018/05/23	38	71.52	12	71.55	70.70	26	7,078	0.37%
2018/05/22	61	72.03	73	71.56	72.20	-12	7,194	-0.17%
2018/05/21	22	67.57	47	68.85	69.40	-25	6,877	-0.36%
2018/05/18	3	63.57	1	64.00	63.10	2	6,979	0.03%
2018/05/17	7	66.80	5	65.30	65.30	2	6,951	0.03%
2018/05/16	1	66.90	0	0.00	66.40	1	7,154	0.01%
2018/05/15	10	65.48	16	65.31	67.00	-6	7,358	-0.08%
2018/05/14	12	63.19	14	63.06	63.40	-2	7,452	-0.03%
2018/05/11	3	64.20	7	63.71	62.30	-4	7,482	-0.05%
2018/05/10	12	63.39	5	63.56	64.50	7	7,516	0.09%
2018/05/09	2	61.70	8	62.36	61.90	-6	7,592	-0.08%
2018/05/08	4	62.23	2	61.40	61.40	2	7,650	0.03%
2018/05/07	15	62.27	15	62.37	62.90	0	7,823	0.00%
2018/05/04	9	61.06	16	61.43	61.50	-7	7,886	-0.09%
2018/05/03	7	60.14	3	60.20	59.50	4	7,912	0.05%
2018/05/02	7	59.41	12	59.53	60.40	-5	8,047	-0.06%
2018/04/30	0	0.00	5	57.18	57.90	-5	8,141	-0.06%
2018/04/27	3	55.10	11	54.74	54.90	-8	8,263	-0.10%
2018/04/26	5	55.20	11	54.91	53.70	-6	8,558	-0.07%
2018/04/24	3	56.20	1	56.00	56.00	2	8,806	0.02%
2018/04/23	7	60.13	1	59.40	59.20	6	9,012	0.07%
2018/04/19	0	0.00	3	61.80	61.90	-3	9,529	-0.03%
2018/04/18	6	61.72	17	61.29	61.20	-11	9,643	-0.11%
2018/04/17	6	61.33	4	60.70	60.70	2	9,895	0.02%
2018/04/16	2	63.25	3	63.70	63.30	-1	10,093	-0.01%
2018/04/13	9	63.48	6	63.70	63.50	3	10,590	0.03%
2018/04/12	18	61.34	21	61.58	62.40	-3	10,774	-0.03%
2018/04/11	29	60.70	30	61.03	61.10	-1	10,948	-0.01%
2018/04/10	4	63.48	5	63.70	63.00	-1	11,167	-0.01%
2018/04/09	5	63.38	2	63.10	62.70	3	11,366	0.03%
2018/04/03	10	63.74	9	63.70	64.10	1	11,541	0.01%
2018/04/02	6	67.07	4	67.03	66.30	2	11,640	0.02%
2018/03/31	9	66.56	3	66.50	66.20	6	11,838	0.05%
2018/03/30	2	67.05	2	66.70	66.20	0	11,981	0.00%
2018/03/29	3	67.20	4	67.05	67.00	-1	12,188	-0.01%
2018/03/28	4	67.90	9	67.63	66.20	-5	12,285	-0.04%
2018/03/27	26	71.24	18	70.90	68.40	8	12,524	0.06%
2018/03/26	17	69.68	25	69.20	70.60	-8	12,551	-0.06%
2018/03/23	23	62.63	22	63.60	65.70	1	12,542	0.01%
2018/03/22	19	67.03	5	66.66	66.10	14	12,725	0.11%
2018/03/21	15	68.12	32	68.38	67.80	-17	12,931	-0.13%
2018/03/20	15	67.07	15	66.79	67.20	0	13,239	0.00%
2018/03/19	25	70.38	12	70.55	69.00	13	13,717	0.09%
2018/03/16	26	70.64	28	70.66	70.30	-2	13,950	-0.01%
2018/03/15	36	70.75	27	71.01	71.20	9	14,241	0.06%
2018/03/14	11	67.56	23	67.99	68.90	-12	14,539	-0.08%
2018/03/13	42	67.67	41	68.17	68.00	1	14,988	0.01%
2018/03/12	26	63.34	40	64.45	65.60	-14	15,185	-0.09%
2018/03/09	10	60.06	11	60.22	59.70	-1	15,259	-0.01%
2018/03/08	2	58.55	8	58.71	58.40	-6	15,516	-0.04%
2018/03/07	11	58.45	8	58.48	58.00	3	15,768	0.02%
2018/03/06	8	57.74	7	57.90	58.00	1	16,338	0.01%
2018/03/05	15	58.46	13	57.48	56.80	2	16,639	0.01%
2018/03/02	7	57.71	12	58.14	58.20	-5	17,129	-0.03%
2018/03/01	4	56.53	7	57.06	57.50	-3	17,425	-0.02%
2018/02/27	12	58.06	13	57.69	57.20	-1	17,791	-0.01%
2018/02/26	23	57.83	15	57.07	56.90	8	17,987	0.04%
2018/02/23	23	58.95	18	59.43	58.70	5	18,280	0.03%
2018/02/22	27	57.33	32	57.07	56.80	-5	18,695	-0.03%
2018/02/21	8	53.66	11	53.68	53.40	-3	18,942	-0.02%
2018/02/12	70	52.92	78	53.56	51.60	-8	19,135	-0.04%
2018/02/09	5	57.30	0	0.00	57.30	5	19,299	0.03%
2018/02/08	10	64.37	21	64.49	63.60	-11	19,581	-0.06%
2018/02/07	31	68.15	16	67.76	64.50	15	19,761	0.08%
2018/02/06	25	68.68	24	68.15	67.60	1	19,925	0.01%
2018/02/05	28	74.78	22	74.79	75.10	6	19,735	0.03%
2018/02/02	13	77.75	17	77.51	78.00	-4	19,966	-0.02%
2018/02/01	11	77.96	13	78.29	77.50	-2	20,568	-0.01%
2018/01/31	6	76.22	14	76.81	77.50	-8	21,135	-0.04%
2018/01/30	15	76.62	24	76.76	75.60	-9	21,137	-0.04%
2018/01/29	9	76.12	21	76.78	76.00	-12	21,218	-0.06%
2018/01/26	7	74.61	9	74.76	75.00	-2	21,171	-0.01%
2018/01/25	48	76.87	19	77.96	75.00	29	21,192	0.14%
2018/01/24	27	73.97	35	75.73	77.30	-8	21,410	-0.04%
2018/01/23	32	76.44	20	76.41	75.50	12	21,282	0.06%
2018/01/22	71	76.67	52	76.59	76.00	19	21,229	0.09%
2018/01/19	90	80.47	51	80.50	79.60	39	21,023	0.19%
2018/01/18	9	79.71	7	80.33	78.70	2	20,894	0.01%
2018/01/17	20	79.48	27	79.62	78.70	-7	20,796	-0.03%
2018/01/16	12	79.09	4	79.03	78.30	8	20,598	0.04%
2018/01/15	69	77.75	84	77.28	80.10	-15	20,533	-0.07%
2018/01/12	28	73.40	27	73.60	73.50	1	20,312	0.00%
2018/01/11	28	73.93	35	74.17	72.70	-7	20,526	-0.03%
2018/01/10	21	71.97	38	72.45	71.00	-17	20,382	-0.08%
2018/01/09	50	76.33	29	76.75	73.60	21	20,314	0.10%
2018/01/08	48	83.06	34	82.47	80.80	14	19,997	0.07%
2018/01/05	38	84.02	42	84.73	84.30	-4	20,234	-0.02%
2018/01/04	73	83.41	74	82.96	83.70	-1	20,093	0.00%
2018/01/03	31	81.55	36.1	81.73	80.70	-5.1	19,829	-0.03%
2018/01/02	26	79.88	26	79.73	79.90	0	19,745	0.00%