直得 (1597)-新光-台中券商分點個股進出

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

直得

(1597)

可現股當沖

股價
65.7
漲跌
▲0.4
漲幅
+0.61%
成交量
247張
產業
上市電機機械類股
273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

直得 (1597)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	65.20	0	0.00	65.70	1	539	0.19%
2024/04/24	2	65.50	1	65.80	65.70	1	530	0.19%
2024/04/23	0	0.00	0.1	64.60	64.90	-0.1	525	-0.02%
2024/04/22	0	0.00	2	63.80	63.80	-2	523	-0.38%
2024/04/19	0	0.00	6	65.38	64.60	-6	519	-1.16%
2024/04/17	0	68.50	0	0.00	67.30	0	501	0.00%
2024/04/16	1	69.50	0	0.00	67.80	1	493	0.20%
2024/04/15	1	71.00	4	71.10	70.90	-3	484	-0.62%
2024/04/12	1	73.40	0	0.00	72.60	1	475	0.21%
2024/04/11	5	73.96	2	73.90	73.00	3	467	0.64%
2024/04/10	4	75.00	4	75.63	75.60	0	453	0.00%
2024/04/09	4	73.45	3	73.77	73.80	1	430	0.23%
2024/04/08	2	71.80	1	71.60	71.70	1	419	0.24%
2024/04/01	0	0.00	2	73.10	72.00	-2	392	-0.51%
2024/03/29	0	0.00	1	74.00	72.80	-1	384	-0.26%
2024/03/28	1	75.98	0	0.00	74.00	1	375	0.27%
2024/03/27	10	77.73	8	77.18	76.00	2	347	0.58%
2024/03/26	10	81.17	20.1	78.13	75.40	-10.1	294	-3.42%
2024/03/25	11.1	78.62	7	78.47	79.90	4.1	232	1.76%
2024/03/22	3	75.53	4	74.68	75.00	-1	162	-0.61%
2024/03/21	11	73.72	14.1	74.41	74.10	-3.1	150	-2.03%
2024/03/20	12.1	74.23	6	73.60	72.20	6.1	130	4.64%
2024/03/19	2	70.00	1	70.60	69.60	1	100	0.99%
2024/03/18	0	0.00	2.1	68.55	69.00	-2.1	93	-2.25%
2024/03/14	3	67.20	0	0.00	67.20	3	89	3.37%
2024/03/13	0.1	68.00	0	0.00	67.10	0.1	88	0.11%
2024/03/12	2	67.95	0	0.00	67.70	2	82	2.41%
2024/03/07	24	63.57	2	63.70	63.30	22	69	31.76%
2024/03/06	0	0.00	1	63.70	63.70	-1	68	-1.46%
2024/03/05	1	64.80	1	64.80	64.50	0	67	0.00%
2024/02/29	1	66.90	1	67.50	66.50	0	66	0.00%
2024/02/27	0	0.00	2	66.00	66.30	-2	62	-3.18%
2024/02/20	1	66.20	0	0.00	65.70	1	65	1.54%
2024/02/19	0	0.00	1	65.40	65.20	-1	62	-1.61%
2024/02/16	2	64.50	2	64.65	63.80	0	60	0.00%
2024/02/02	0	0.00	1	63.40	63.40	-1	59	-1.69%
2024/01/26	1	64.10	0	0.00	64.10	1	56	1.78%
2024/01/24	1	63.50	0	0.00	63.30	1	55	1.81%
2024/01/05	1	63.80	1	64.00	63.80	0	51	0.00%
2024/01/02	0	62.50	0	0.00	63.20	0	52	0.04%
2023/12/19	0	64.40	0	0.00	64.80	0	49	0.05%
2023/12/13	0	0.00	2	63.40	62.90	-2	48	-4.09%
2023/12/12	2	62.90	0	0.00	63.00	2	48	4.10%
2023/12/05	1	67.00	0	0.00	66.90	1	46	2.16%
2023/12/01	0	0.00	1.5	66.30	67.00	-1.5	46	-3.26%
2023/11/22	4	66.70	4	65.80	66.90	0	42	0.00%
2023/11/09	0	62.20	0	0.00	62.30	0	38	0.04%
2023/10/17	1	64.00	0	0.00	64.00	1	45	2.20%
2023/09/26	1	64.50	0	0.00	64.60	1	62	1.61%
2023/09/13	2	64.85	1	65.30	64.80	1	68	1.47%
2023/09/01	2	64.80	0	0.00	65.60	2	72	2.77%
2023/08/22	1	65.30	0	0.00	65.00	1	70	1.42%
2023/07/27	0	0.00	1	68.60	68.90	-1	71	-1.41%
2023/07/25	1	67.10	0	0.00	67.40	1	71	1.41%
2023/07/20	0	0.00	0.3	68.50	68.50	-0.3	71	-0.42%
2023/07/19	3	69.20	2	68.60	68.50	1	71	1.40%
2023/07/18	0	0.00	1	69.30	70.00	-1	72	-1.38%
2023/07/14	1	70.00	0	0.00	70.00	1	74	1.34%
2023/07/12	1	69.90	0	0.00	69.80	1	79	1.27%
2023/07/10	1	71.10	0	0.00	70.90	1	77	1.29%
2023/07/04	2	72.90	0	0.00	72.70	2	78	2.55%
2023/06/30	0	0.00	3	74.00	73.90	-3	78	-3.85%
2023/06/16	1	74.40	1	75.40	74.40	0	79	0.00%
2023/06/15	4	74.85	0	0.00	74.80	4	79	5.01%
2023/06/12	0.6	73.80	0	0.00	73.40	0.6	80	0.72%
2023/06/09	0	0.00	0.1	74.00	73.60	-0.1	81	-0.13%
2023/05/31	0	0.00	0	74.30	73.90	0	153	-0.01%
2023/05/30	1	74.10	0	0.00	74.00	1	153	0.65%
2023/05/25	0	74.40	0	0.00	74.40	0	155	0.01%
2023/05/18	0	0.00	1	75.10	75.10	-1	164	-0.61%
2023/05/17	0	0.00	1	75.00	74.80	-1	164	-0.61%
2023/05/12	1	73.20	0	0.00	73.70	1	165	0.60%
2023/05/11	1	73.20	0	0.00	73.20	1	165	0.60%
2023/04/27	0	0.00	0	75.00	75.20	0	174	0.00%
2023/04/24	0.2	76.50	0	0.00	76.40	0.2	171	0.09%
2023/04/17	2	81.40	2	79.90	80.50	0	163	0.00%
2023/03/30	0	0.00	1	77.50	77.80	-1	148	-0.67%
2023/03/20	1	77.60	1	78.90	76.90	0	139	0.00%
2023/03/13	1	78.00	1	78.30	78.90	0	136	0.00%
2023/03/10	0	0.00	2	81.70	80.10	-2	133	-1.50%
2023/03/09	1	83.40	4.6	83.55	83.00	-3.6	128	-2.83%
2023/03/08	2	82.75	1.1	82.18	85.50	0.9	116	0.77%
2023/03/07	8.9	81.89	5	81.08	80.40	3.9	93	4.17%
2023/03/03	0	0.00	1	77.30	77.40	-1	75	-1.32%
2023/03/01	0	0.00	1	77.60	77.80	-1	76	-1.31%
2023/02/24	0	0.00	1	77.40	77.70	-1	76	-1.30%
2023/02/23	1	76.40	0	0.00	76.80	1	75	1.32%
2023/02/21	0	0.00	1	77.60	77.60	-1	74	-1.34%
2023/02/20	0	74.00	0	0.00	74.70	0	68	0.01%
2023/02/08	0	0.00	1.1	76.86	76.30	-1.1	72	-1.53%
2023/02/06	1	73.60	0	0.00	73.40	1	70	1.41%
2023/02/03	2	74.15	0	0.00	74.40	2	72	2.76%
2023/01/13	1	70.20	0	0.00	69.70	1	75	1.33%
2022/12/29	0	69.70	0	0.00	70.50	0	79	0.00%
2022/12/06	2	75.15	0	0.00	74.40	2	89	2.22%
2022/12/02	0	0.00	1	77.10	77.10	-1	86	-1.15%
2022/12/01	0	0.00	0.9	77.10	77.70	-0.9	86	-1.00%
2022/11/30	1	78.00	0.1	78.30	77.10	0.9	86	1.00%
2022/11/29	1	80.00	0.3	76.99	80.00	0.7	84	0.83%
2022/11/22	0	0.00	1	77.00	77.00	-1	78	-1.28%
2022/11/15	0.3	75.00	0	0.00	76.20	0.3	80	0.37%
2022/11/09	0	0.00	1	75.00	75.90	-1	79	-1.25%
2022/10/27	0	0.00	1	72.40	72.70	-1	68	-1.46%
2022/10/26	1	71.50	0	0.00	72.10	1	68	1.45%
2022/10/25	0	0.00	1	72.30	72.30	-1	67	-1.47%
2022/10/24	0	0.00	0.2	69.99	71.50	-0.2	67	-0.30%
2022/10/20	0.2	68.80	0	0.00	69.10	0.2	65	0.35%
2022/10/05	0.6	70.10	0	0.00	70.10	0.6	62	0.96%
2022/09/30	1	69.20	1	67.30	69.90	0	60	0.00%
2022/09/23	1	70.90	0	0.00	71.30	1	60	1.65%
2022/09/01	0.1	73.60	0	0.00	74.00	0.1	72	0.14%
2022/08/31	0.1	74.60	0	0.00	74.40	0.1	75	0.13%
2022/08/29	1	73.90	0	0.00	73.70	1	80	1.24%
2022/08/26	0	0.00	1	80.20	80.00	-1	79	-1.25%
2022/08/24	1	78.40	0	0.00	78.60	1	84	1.18%
2022/08/23	0	0.00	1	79.50	79.40	-1	84	-1.18%
2022/08/19	1	77.20	1	77.80	77.50	0	84	-0.04%
2022/08/16	0	0.00	1	74.90	74.90	-1	82	-1.21%
2022/08/02	1	72.40	0	0.00	72.60	1	87	1.14%
2022/08/01	0	0.00	1	75.30	75.30	-1	86	-1.15%
2022/07/20	1	74.10	1	74.70	74.10	0	92	0.00%
2022/07/19	1	75.80	0	0.00	75.20	1	94	1.06%
2022/07/06	0	0.00	2	72.00	70.50	-2	108	-1.85%
2022/06/22	0	75.60	0	0.00	76.00	0	125	0.02%
2022/06/16	0	0.00	2	77.30	77.70	-2	132	-1.51%
2022/06/15	0	0.00	1.1	79.77	79.10	-1.1	133	-0.79%
2022/06/13	1	81.70	1	82.30	82.30	0	147	0.01%
2022/06/09	6.1	84.81	6	84.43	84.50	0.1	168	0.03%
2022/06/07	2	84.00	0	0.00	84.00	2	229	0.87%
2022/06/02	1	82.90	0	0.00	82.30	1	254	0.39%
2022/06/01	0	0.00	1	81.80	83.00	-1	281	-0.36%
2022/05/31	1	80.50	0	0.00	80.30	1	293	0.34%
2022/05/30	1	79.80	0	0.00	79.40	1	295	0.34%
2022/05/27	0	0.00	0	78.40	78.10	0	293	-0.01%
2022/05/23	0	0.00	5	78.88	78.50	-5	297	-1.68%
2022/05/17	2	78.70	2	79.05	79.00	0	298	0.00%
2022/05/16	1	78.90	0	0.00	78.90	1	297	0.34%
2022/05/09	0	0.00	0.2	76.20	75.70	-0.2	295	-0.05%
2022/05/06	0	0.00	52	76.41	76.80	-52	295	-17.59%
2022/05/03	0	0.00	10	75.27	75.20	-10	296	-3.37%
2022/04/29	0.1	76.40	8	75.40	74.80	-7.9	297	-2.66%
2022/04/18	0.2	80.10	0	0.00	79.70	0.2	300	0.05%
2022/04/15	0	0.00	2	81.00	81.70	-2	299	-0.67%
2022/04/12	0	0.00	1	77.70	77.90	-1	294	-0.34%
2022/04/11	0	80.00	0	0.00	79.30	0	293	0.01%
2022/04/07	0.1	81.90	0	0.00	80.60	0.1	291	0.03%
2022/04/01	0	0.00	1	82.20	82.20	-1	294	-0.34%
2022/03/31	1	83.70	1	83.60	83.50	0	292	0.00%
2022/03/23	0.1	85.03	0	0.00	84.20	0.1	289	0.04%
2022/03/18	0	0.00	1	85.30	85.30	-1	283	-0.35%
2022/03/15	1	86.10	4	85.83	83.10	-3	266	-1.12%
2022/03/14	2	90.60	0	0.00	90.00	2	252	0.79%
2022/03/11	8	93.34	5	94.34	91.90	3	242	1.24%
2022/03/10	16	93.37	17	93.88	94.50	-1	217	-0.47%
2022/03/09	0	0.00	1	87.60	87.60	-1	176	-0.57%
2022/03/08	3	91.57	5	91.72	87.80	-2	164	-1.22%
2022/03/07	14	91.12	5	90.80	89.90	9	148	6.05%
2022/03/04	2	88.61	5	87.94	89.70	-3	119	-2.48%
2022/03/03	3	82.83	2	83.10	83.40	1	104	0.96%
2022/03/01	0	0.00	0	88.30	81.20	0	106	-0.03%
2022/02/25	0	0.00	2	80.50	80.30	-2	106	-1.88%
2022/02/21	0	0.00	1	81.50	81.60	-1	110	-0.90%
2022/02/14	1	81.10	0	0.00	81.30	1	124	0.80%
2022/02/10	0	0.00	1	84.00	83.60	-1	128	-0.78%
2022/02/09	1	83.60	0	0.00	84.20	1	132	0.76%
2022/01/24	0	0.00	1	80.80	81.70	-1	141	-0.71%
2022/01/21	0	0.00	3	81.90	81.20	-3	141	-2.12%
2022/01/20	0	0.00	1	82.00	82.20	-1	140	-0.71%
2022/01/19	1	82.40	0	0.00	82.30	1	140	0.71%
2022/01/17	0	0.00	2	83.00	82.80	-2	142	-1.41%
2022/01/13	1	84.60	0	0.00	84.30	1	143	0.70%
2022/01/10	0	0.00	5	87.10	86.30	-5	144	-3.47%
2022/01/04	1	88.30	1	88.50	88.50	0	147	0.00%
2022/01/03	2	90.90	1	89.20	89.20	1	147	0.68%
2021/12/30	1	88.80	0	0.00	88.80	1	145	0.69%
2021/12/27	0	0.00	0.1	87.00	87.10	-0.1	147	-0.05%
2021/12/13	2	85.80	1	86.00	86.00	1	172	0.58%
2021/12/08	3	86.00	0	0.00	85.90	3	176	1.70%
2021/12/03	1	86.00	0	0.00	86.30	1	186	0.54%
2021/11/30	1	86.20	0	0.00	86.40	1	209	0.48%
2021/11/26	1	87.00	1	87.00	86.20	0	217	0.00%
2021/11/25	2	89.00	3	88.80	88.70	-1	215	-0.46%
2021/11/24	1	89.00	0	0.00	89.30	1	216	0.46%
2021/11/23	0	0.00	3	89.70	88.80	-3	217	-1.38%
2021/11/22	2	89.55	1	90.00	89.90	1	217	0.46%
2021/11/19	2	90.50	1	89.60	89.90	1	220	0.45%
2021/11/17	0	0.00	1	91.60	91.60	-1	221	-0.45%
2021/11/15	1	89.20	4	89.45	89.60	-3	221	-1.35%
2021/11/02	2	89.00	0	0.00	86.70	2	248	0.81%
2021/10/26	1	86.50	0	0.00	86.40	1	256	0.39%
2021/10/22	1	84.30	0	0.00	84.80	1	268	0.37%
2021/10/20	0	85.67	2	85.30	85.90	-2	280	-0.70%
2021/10/13	1	82.10	0	0.00	82.40	1	320	0.31%
2021/10/12	1	84.00	1	84.50	83.10	0	327	0.00%
2021/10/07	0	0.00	3	84.77	85.00	-3	343	-0.87%
2021/10/06	7	83.53	2	83.80	82.50	5	367	1.36%
2021/10/05	3	81.40	4.1	82.47	84.30	-1.1	385	-0.27%
2021/10/04	3	82.43	2	82.30	82.00	1	391	0.26%
2021/10/01	5	84.80	1	85.30	83.30	4	397	1.01%
2021/09/30	1	84.50	2	85.25	86.80	-1	412	-0.24%
2021/09/22	1	87.10	3	87.40	87.10	-2	494	-0.40%
2021/09/16	5	89.90	0	0.00	89.90	5	551	0.91%
2021/09/14	0	0.00	1	92.00	91.00	-1	700	-0.14%
2021/09/13	1	91.80	0	0.00	91.80	1	762	0.13%
2021/09/10	0	0.00	1	91.60	91.50	-1	892	-0.11%
2021/09/08	0	0.00	1	91.00	89.40	-1	941	-0.11%
2021/09/07	0	0.00	2	90.80	91.00	-2	947	-0.21%
2021/09/03	1	95.04	0	0.00	94.50	1	940	0.11%
2021/09/02	1	98.00	0	0.00	96.80	1	936	0.11%
2021/08/26	1	100.50	0	0.00	101.00	1	949	0.11%
2021/08/25	1	101.00	4	102.25	102.00	-3	966	-0.31%
2021/08/19	1	97.70	1	97.00	96.90	0	1,003	0.00%
2021/08/18	0	0.00	2	97.65	99.00	-2	1,003	-0.20%
2021/08/16	2	96.10	2	95.50	95.70	0	1,018	0.00%
2021/08/13	2	101.75	0	0.00	99.90	2	1,024	0.20%
2021/08/11	0	0.00	6	101.00	100.00	-6	1,032	-0.58%
2021/08/10	0	0.00	1	103.50	103.00	-1	1,038	-0.10%
2021/08/09	0	0.00	4	103.13	103.00	-4	1,053	-0.38%
2021/08/06	3	102.50	1	103.00	102.50	2	1,065	0.19%
2021/08/03	1	102.00	1	105.00	102.50	0	1,122	0.00%
2021/07/30	1.5	101.17	2	102.50	100.50	-0.5	1,141	-0.04%
2021/07/29	1	103.00	1	103.50	103.50	0	1,159	0.00%
2021/07/28	3	101.00	29	100.71	101.50	-26	1,165	-2.23%
2021/07/27	2	104.25	10	104.25	104.50	-8	1,174	-0.68%
2021/07/23	14	110.68	0	0.00	110.50	14	1,190	1.18%
2021/07/22	0	0.00	2	107.50	107.00	-2	1,193	-0.17%
2021/07/21	2	105.50	3	107.17	107.00	-1	1,202	-0.08%
2021/07/20	3.5	106.07	2.2	106.53	105.50	1.4	1,209	0.11%
2021/07/19	0	0.00	0	111.00	111.00	0	1,219	0.00%
2021/07/16	5	115.00	0	0.00	112.50	5	1,241	0.40%
2021/07/14	7	115.84	1	113.00	113.50	6	1,259	0.48%
2021/07/13	5	118.20	4	115.50	115.50	1	1,263	0.08%
2021/07/12	6	120.75	15	119.13	121.00	-9	1,255	-0.72%
2021/07/09	1	117.50	0	0.00	115.50	1	1,254	0.08%
2021/07/08	7	118.43	1	117.50	117.50	6	1,288	0.47%
2021/07/07	11	120.27	5	120.40	119.00	6	1,369	0.44%
2021/07/06	7	117.36	0	0.00	118.00	7	1,385	0.51%
2021/07/05	2	120.50	3	121.17	119.50	-1	1,413	-0.07%
2021/07/02	2	117.48	1	117.00	118.50	1	1,469	0.07%
2021/07/01	4	114.63	6.1	115.93	115.00	-2.1	1,504	-0.14%
2021/06/30	2	118.50	4.4	119.30	119.00	-2.4	1,510	-0.16%
2021/06/29	0.1	120.00	3	119.00	121.00	-2.9	1,504	-0.20%
2021/06/28	7	120.71	2.2	120.58	118.50	4.8	1,491	0.32%
2021/06/25	8.3	124.61	5	124.60	124.00	3.3	1,477	0.22%
2021/06/24	53.1	125.70	53.1	125.72	125.50	0.1	1,453	0.00%
2021/06/23	34	119.46	32.3	119.27	123.50	1.7	1,379	0.12%
2021/06/22	15.1	116.19	10	116.75	116.00	5.1	1,336	0.38%
2021/06/21	36	116.00	41	116.39	114.00	-5	1,405	-0.36%
2021/06/18	46.1	109.43	52	110.13	108.00	-6	1,313	-0.45%
2021/06/17	0	0.00	1	101.50	103.00	-1	1,285	-0.08%
2021/06/15	0	0.00	1	101.00	102.00	-1	1,365	-0.07%
2021/06/11	0	0.00	5	101.20	101.50	-5	1,378	-0.36%
2021/06/10	8	102.19	5	101.50	101.00	3	1,402	0.21%
2021/06/09	6	101.83	4	102.63	100.50	2	1,478	0.14%
2021/06/07	0	0.00	6	100.17	101.50	-6	1,633	-0.37%
2021/06/04	6	101.67	4	102.75	101.50	2	1,695	0.12%
2021/06/03	1	104.01	1	106.00	104.50	0	1,887	0.00%
2021/06/02	5	106.00	1	107.50	105.50	4	2,034	0.20%
2021/06/01	3	110.50	2	108.75	110.50	1	2,045	0.05%
2021/05/31	8	103.25	1	104.00	101.00	7	2,036	0.34%
2021/05/28	9	101.06	3	103.67	103.50	6	2,062	0.29%
2021/05/24	2	98.50	3	99.50	101.00	-1	2,119	-0.05%
2021/05/21	2	96.15	3	96.40	97.70	-1	2,226	-0.04%
2021/05/20	1	92.80	0	0.00	92.50	1	2,259	0.04%
2021/05/18	1	93.50	2	92.46	93.90	-1	2,415	-0.04%
2021/05/17	0	89.40	0	0.00	89.10	0	2,431	0.00%
2021/05/14	0	0.00	1	97.00	91.40	-1	2,431	-0.04%
2021/05/13	1	93.70	1	93.10	93.20	0	2,435	0.00%
2021/05/12	6	94.48	14.3	93.69	92.70	-8.3	2,439	-0.34%
2021/05/11	0	0.00	12	100.50	99.10	-12	2,456	-0.49%
2021/05/10	1	114.00	5	109.50	106.00	-4	2,521	-0.16%
2021/05/07	1	107.00	0	0.00	112.50	1	2,669	0.04%
2021/05/06	1	103.04	1	103.50	105.50	0	2,692	0.00%
2021/05/05	0	0.00	5	111.20	106.50	-5	2,745	-0.18%
2021/05/04	4	108.50	9.8	108.09	109.00	-5.8	2,950	-0.20%
2021/05/03	1	115.00	1	114.00	113.50	0	3,023	0.00%
2021/04/29	1	123.98	0	0.00	120.50	1	3,284	0.03%
2021/04/28	1.2	122.42	0	0.00	124.50	1.2	3,351	0.04%
2021/04/27	0	125.00	2	125.50	123.50	-2	3,443	-0.06%
2021/04/26	4	122.75	0	0.00	125.00	4	3,441	0.12%
2021/04/23	2	121.75	0	0.00	120.50	2	3,439	0.06%
2021/04/22	5.9	125.18	5	123.90	123.50	0.9	3,440	0.03%
2021/04/21	2.4	128.79	1.1	128.45	127.00	1.3	3,431	0.04%
2021/04/20	1.1	131.98	2	132.25	132.00	-1	3,439	-0.03%
2021/04/19	4.1	131.34	4	131.50	130.50	0.1	3,487	0.00%
2021/04/16	6	132.92	3	134.67	131.00	3	3,607	0.08%
2021/04/15	5	134.20	4	135.63	134.00	1	3,718	0.03%
2021/04/14	20	131.98	12.1	134.49	135.00	7.9	3,711	0.21%
2021/04/13	39	140.51	41	141.46	131.00	-2	3,687	-0.05%
2021/04/12	47	137.87	39	138.18	137.50	8	3,610	0.22%
2021/04/09	17.6	132.83	9	134.94	135.50	8.5	3,588	0.24%
2021/04/08	55	135.88	50.3	135.75	135.00	4.7	3,561	0.13%
2021/04/07	22	131.55	29	128.97	131.50	-7	3,503	-0.20%
2021/04/06	11	126.45	18.4	124.88	127.00	-7.4	3,463	-0.21%
2021/04/01	1.1	123.64	2	123.50	123.50	-0.9	3,440	-0.03%
2021/03/31	3.8	123.87	13	124.15	124.00	-9.2	3,432	-0.27%
2021/03/30	10.1	126.70	3	127.33	124.50	7	3,433	0.20%
2021/03/29	8	124.12	4	124.00	124.00	4	3,422	0.12%
2021/03/26	11	123.23	2	122.50	123.50	9	3,434	0.26%
2021/03/25	17	123.06	15	123.50	121.50	2	3,441	0.06%
2021/03/24	97.2	131.57	71.1	132.38	122.00	26.2	3,422	0.76%
2021/03/23	7	125.93	17	125.32	126.50	-10	3,306	-0.30%
2021/03/22	12	123.21	5	123.40	123.00	7	3,289	0.21%
2021/03/19	18	121.83	7	122.14	124.00	11	3,268	0.34%
2021/03/18	32	121.80	25.1	121.89	124.50	6.9	3,238	0.21%
2021/03/17	9	117.39	7	116.86	116.00	2	3,183	0.06%
2021/03/16	23	120.11	17	120.88	118.00	6	3,180	0.19%
2021/03/15	53.1	122.67	32	122.77	119.50	21.1	3,154	0.67%
2021/03/12	30.1	121.85	40	121.60	122.50	-10	3,078	-0.32%
2021/03/11	98	122.61	94	121.78	119.00	4	2,998	0.13%
2021/03/10	41	119.54	43	120.10	120.00	-2	2,938	-0.07%
2021/03/09	94.5	119.66	100.5	120.49	122.00	-6.1	2,875	-0.21%
2021/03/08	155	118.25	154	118.69	115.00	1	2,692	0.04%	大買/大賣/
2021/03/05	15.5	112.57	13	112.88	112.00	2.5	2,592	0.10%
2021/03/04	13	110.46	14	110.36	109.00	-1	2,589	-0.04%
2021/03/03	6	108.58	4	108.50	112.50	2	2,569	0.08%
2021/03/02	7	108.93	7	108.50	106.00	0	2,539	0.00%
2021/02/26	1	107.50	1	112.50	110.00	0	2,518	0.00%
2021/02/25	4	112.88	4	111.88	111.00	0	2,507	0.00%
2021/02/24	9	115.39	12	114.25	111.00	-3	2,492	-0.12%
2021/02/23	64	120.03	50	119.37	115.00	14	2,455	0.57%
2021/02/22	12	115.63	19	116.16	115.00	-7	2,335	-0.30%
2021/02/19	36	115.49	138	115.45	113.50	-102	2,292	-4.45%	大賣/鉅額交易
2021/02/18	118	115.17	33	114.33	115.50	85	2,201	3.86%	大買/
2021/02/17	19	104.34	4	104.50	105.00	15	2,121	0.71%
2021/02/05	7	99.50	18	100.01	100.00	-11	2,092	-0.53%
2021/02/04	5	99.44	6	99.78	98.10	-1	2,076	-0.05%
2021/02/03	10	101.06	6	101.05	99.00	4	2,057	0.19%
2021/02/02	113	101.70	118	101.87	103.50	-5	2,038	-0.25%	大買/大賣/
2021/02/01	79	102.73	68	105.88	101.00	11	1,991	0.55%
2021/01/29	82	115.88	83	115.15	112.00	-1	1,908	-0.05%
2021/01/28	7	108.57	5	109.50	110.50	2	1,749	0.11%
2021/01/27	36	112.60	28	112.52	111.50	8	1,714	0.47%
2021/01/26	146	114.73	146.1	114.24	113.50	-0.1	1,639	0.00%	大買/大賣/
2021/01/25	20	108.43	20.1	108.80	108.00	-0.1	1,426	0.00%
2021/01/22	123.1	106.91	116	107.13	110.00	7.1	1,336	0.53%	大買/大賣/
2021/01/21	16	103.09	16.7	103.72	104.50	-0.7	1,058	-0.06%
2021/01/20	21	98.80	25	98.54	95.10	-4	976	-0.41%
2021/01/18	7	91.33	6	92.75	92.00	1	860	0.12%
2021/01/15	3	94.23	4	92.75	92.90	-1	848	-0.12%
2021/01/14	4	94.65	3	94.23	94.60	1	823	0.12%
2021/01/13	7	96.91	6	97.87	96.50	1	801	0.12%
2021/01/12	8	98.80	82.1	97.71	98.20	-74.1	769	-9.63%
2021/01/11	103	102.55	46	102.25	103.00	57	711	8.01%	大買/
2021/01/08	12.1	93.51	20.5	93.18	95.20	-8.4	578	-1.45%
2021/01/07	7	86.96	4	87.15	86.60	3	450	0.67%
2021/01/06	22	86.65	3	87.43	86.20	19	439	4.32%
2021/01/05	0	0.00	2	86.65	85.60	-2	420	-0.48%
2020/12/31	4	84.93	1	85.80	83.60	3	393	0.76%
2020/12/28	0	0.00	1	88.80	87.70	-1	368	-0.27%
2020/12/25	0	0.00	1	88.40	87.30	-1	364	-0.27%
2020/12/24	3	88.60	0	0.00	87.50	3	362	0.83%
2020/12/23	0	0.00	1	85.80	85.70	-1	348	-0.29%
2020/12/22	16	88.81	15	89.12	86.00	1	343	0.29%
2020/12/21	5	88.40	8.1	89.14	88.40	-3.1	324	-0.97%
2020/12/18	1	85.60	3	86.00	85.80	-2	308	-0.65%
2020/12/17	8	89.21	5.1	89.29	87.00	2.9	306	0.93%
2020/12/16	7	87.86	19	87.92	87.20	-12	286	-4.19%
2020/12/15	2	83.50	5.1	84.79	83.40	-3.1	267	-1.17%
2020/12/14	0	0.00	1	85.80	86.60	-1	272	-0.37%
2020/12/11	4	86.05	5	86.22	86.20	-1	283	-0.35%
2020/12/10	6	88.43	2.1	89.58	87.70	3.9	278	1.40%
2020/12/09	2	87.05	3	87.23	87.20	-1	265	-0.38%
2020/12/08	1	86.10	0	0.00	85.80	1	262	0.38%
2020/12/07	4	86.65	1	86.60	86.60	3	261	1.15%
2020/12/04	7	89.23	8	88.95	88.20	-1	257	-0.39%
2020/12/03	3	87.67	4	87.60	86.30	-1	240	-0.42%
2020/12/02	10	87.40	8	88.03	87.70	2	235	0.85%
2020/12/01	22.4	89.52	17	90.04	89.00	5.4	222	2.40%
2020/11/30	6	81.33	16	84.95	85.40	-10	170	-5.86%
2020/11/27	1	77.60	0	0.00	77.70	1	149	0.67%
2020/11/25	0	0.00	3	77.83	77.30	-3	174	-1.72%
2020/11/24	0	0.00	1	77.20	77.10	-1	179	-0.56%
2020/11/19	1	78.10	1	78.30	78.20	0	195	0.00%
2020/11/18	1	78.10	0	0.00	78.30	1	197	0.51%
2020/11/17	0.3	76.80	1	77.30	77.30	-0.7	204	-0.34%
2020/11/10	5	77.04	6	77.35	77.30	-1	231	-0.43%
2020/11/06	0	0.00	1	75.40	74.50	-1	232	-0.43%
2020/11/05	1	75.40	1	75.70	74.80	0	234	0.00%
2020/10/30	1	74.10	1	75.00	73.50	0	239	0.00%
2020/10/26	0	0.00	0.4	77.00	76.70	-0.4	249	-0.16%
2020/10/23	5	77.00	0	0.00	76.90	5	260	1.92%
2020/10/21	0	0.00	2	77.70	76.80	-2	296	-0.68%
2020/10/20	0	0.00	1	77.00	77.00	-1	304	-0.33%
2020/10/15	1	77.00	0	0.00	76.50	1	332	0.30%
2020/10/14	0	0.00	1	77.60	76.90	-1	332	-0.30%
2020/10/13	0	0.00	2	77.50	76.90	-2	343	-0.58%
2020/10/12	0	0.00	1	77.00	76.70	-1	353	-0.28%
2020/10/07	3.2	79.01	1	78.40	78.50	2.2	371	0.59%
2020/10/06	0.3	78.90	0	0.00	79.40	0.3	372	0.07%
2020/09/28	0.1	76.50	0	0.00	77.00	0.1	404	0.02%
2020/09/25	0	0.00	2	76.15	75.60	-2	413	-0.48%
2020/09/24	4	78.33	3	77.60	77.60	1	414	0.24%
2020/09/22	0	0.00	2	78.65	78.60	-2	424	-0.47%
2020/09/21	2	80.25	0	0.00	80.00	2	425	0.47%
2020/09/18	4	81.53	0	0.00	81.10	4	431	0.93%
2020/09/17	1	82.50	4	81.95	81.00	-3	441	-0.68%
2020/09/16	9	81.01	12	81.88	81.90	-3	436	-0.69%
2020/09/15	1	78.60	0	0.00	78.60	1	431	0.23%
2020/09/14	0.3	78.90	0	0.00	79.30	0.3	435	0.06%
2020/09/11	1	78.90	0	0.00	79.00	1	439	0.23%
2020/09/08	0	0.00	1	78.40	79.00	-1	483	-0.21%
2020/09/03	1	79.90	2	80.00	79.80	-1	514	-0.19%
2020/09/02	5	80.18	6	80.55	80.40	-1	530	-0.19%
2020/09/01	10	80.51	7	79.63	78.60	3	536	0.56%
2020/08/31	2	79.50	1	79.70	80.20	1	544	0.18%
2020/08/28	0	0.00	4	77.15	77.50	-4	548	-0.73%
2020/08/27	0	0.00	11	75.69	74.90	-11	557	-1.97%
2020/08/26	12.1	75.67	0	0.00	75.80	12.1	570	2.12%
2020/08/25	1	75.70	1	77.00	74.60	0	590	0.00%
2020/08/24	1	71.80	1	72.00	71.80	0	615	0.00%
2020/08/21	2	73.05	1	73.30	73.00	1	752	0.13%
2020/08/20	0	0.00	1	70.90	71.40	-1	910	-0.11%
2020/08/19	0	0.00	3	79.57	78.60	-3	944	-0.32%
2020/08/18	2	80.25	0	0.00	80.30	2	948	0.21%
2020/08/17	1	81.00	0	0.00	81.00	1	963	0.10%
2020/08/13	0	0.00	1	81.80	80.30	-1	997	-0.10%
2020/08/12	2	80.00	0	0.00	80.50	2	996	0.20%
2020/08/07	1	83.10	0	0.00	83.00	1	1,005	0.10%
2020/08/05	2	85.15	1.1	84.94	85.20	0.9	1,019	0.09%
2020/08/04	2	83.65	1.1	84.11	84.10	0.9	1,024	0.09%
2020/07/31	0	0.00	0.1	83.30	83.20	-0.1	1,034	-0.01%
2020/07/30	1	83.70	1	84.00	84.00	0	1,070	0.00%
2020/07/29	12	81.41	13	82.91	83.50	-1	1,085	-0.09%
2020/07/28	2	82.20	4	80.15	80.10	-2	1,111	-0.18%
2020/07/27	1	85.60	0	0.00	83.10	1	1,162	0.09%
2020/07/24	3	88.30	5	87.56	87.10	-2	1,171	-0.17%
2020/07/23	4	88.38	4	88.33	88.30	0	1,171	0.00%
2020/07/22	5	89.82	2	89.85	89.90	3	1,174	0.26%
2020/07/21	3	90.90	0	0.00	90.80	3	1,165	0.26%
2020/07/17	11	92.05	4	92.55	91.10	7	1,167	0.60%
2020/07/16	4	93.30	6	92.98	93.60	-2	1,165	-0.17%
2020/07/15	4	91.18	2	93.40	90.80	2	1,170	0.17%
2020/07/14	1	90.80	2	91.65	90.60	-1	1,179	-0.08%
2020/07/13	1	93.10	2	93.10	92.60	-1	1,179	-0.08%
2020/07/10	1	92.10	1	91.80	91.30	0	1,194	0.00%
2020/07/08	0	0.00	2	94.70	95.20	-2	1,193	-0.17%
2020/07/07	1	93.90	1	93.50	93.50	0	1,187	0.00%
2020/07/06	2	93.80	5	94.14	94.80	-3	1,182	-0.25%
2020/07/03	3	92.63	0	0.00	92.30	3	1,178	0.25%
2020/07/02	2	93.30	5	93.44	93.50	-3	1,181	-0.25%
2020/06/30	3	91.37	1	91.60	91.30	2	1,175	0.17%
2020/06/29	3	91.87	3	92.07	91.50	0	1,180	0.00%
2020/06/24	1	89.50	2	92.45	92.10	-1	1,178	-0.08%
2020/06/23	1	91.10	0	0.00	91.00	1	1,180	0.08%
2020/06/22	2	90.95	3	91.07	92.60	-1	1,186	-0.08%
2020/06/19	3	92.87	2	92.65	92.60	1	1,190	0.08%
2020/06/18	0	0.00	3	93.23	93.60	-3	1,193	-0.25%
2020/06/17	5	93.10	5	93.24	94.00	0	1,195	0.00%
2020/06/16	5	92.76	2	93.25	94.00	3	1,197	0.25%
2020/06/15	9	92.41	8	92.29	90.60	1	1,201	0.08%
2020/06/12	0	0.00	5	87.72	89.20	-5	1,199	-0.42%
2020/06/11	7	91.14	1	91.98	90.80	6	1,218	0.49%
2020/06/10	7	92.19	18.1	91.33	91.10	-11.1	1,222	-0.91%
2020/06/09	11	93.91	10.1	94.46	92.60	0.9	1,224	0.07%
2020/06/08	5	93.98	18	94.24	93.70	-13	1,225	-1.06%
2020/06/05	19	96.47	16	96.67	95.10	3	1,224	0.24%
2020/06/04	20	96.13	16	96.04	95.90	4	1,212	0.33%
2020/06/03	10	94.38	9	94.92	94.00	1	1,209	0.08%
2020/06/02	7	93.87	14	93.74	93.30	-7	1,198	-0.58%
2020/06/01	23	97.37	9.7	97.02	96.20	13.3	1,187	1.12%
2020/05/29	15	94.21	20	93.81	95.80	-5	1,168	-0.43%
2020/05/28	89	100.42	76	100.64	93.10	13	1,145	1.14%
2020/05/27	60	100.92	55	101.44	100.00	5	1,020	0.49%
2020/05/26	10	94.67	16	95.77	94.00	-6	875	-0.69%
2020/05/25	3	92.13	4	91.85	92.60	-1	835	-0.12%
2020/05/22	13	93.50	8	93.55	91.50	5	835	0.60%
2020/05/21	18	91.53	13	92.03	93.10	5	835	0.60%
2020/05/20	0	0.00	5	87.30	88.20	-5	833	-0.60%
2020/05/19	0	0.00	1	86.60	86.30	-1	861	-0.12%
2020/05/18	2	85.35	7	85.17	85.00	-5	901	-0.55%
2020/05/15	2	85.40	2	86.40	86.00	0	998	0.00%
2020/05/14	5	87.88	2	86.85	86.50	3	1,008	0.30%
2020/05/13	2	87.35	10	87.08	86.80	-8	1,016	-0.79%
2020/05/12	4	89.03	3	89.67	88.10	1	1,015	0.10%
2020/05/11	8	90.84	5	92.16	90.20	3	1,012	0.30%
2020/05/08	2	91.20	1	93.10	90.20	1	1,013	0.10%
2020/05/07	17	91.99	17	92.21	92.30	0	1,015	0.00%
2020/05/06	39	94.47	46	95.00	92.20	-7	1,010	-0.69%
2020/05/05	21	92.07	16	92.31	92.20	5	985	0.51%
2020/05/04	50	91.68	30	91.91	90.70	20	971	2.06%
2020/04/30	17	89.84	21	90.86	91.00	-4	941	-0.43%
2020/04/29	1	85.50	7	84.90	85.30	-6	882	-0.68%
2020/04/28	6	81.30	1	80.80	80.80	5	867	0.58%
2020/04/27	2	80.80	0	0.00	81.00	2	879	0.23%
2020/04/24	2	76.95	2	77.15	77.00	0	891	0.00%
2020/04/23	6	78.40	7	77.91	77.30	-1	895	-0.11%
2020/04/22	7	76.46	16	75.40	77.50	-9	901	-1.00%
2020/04/21	4	77.70	9	79.21	77.00	-5	915	-0.55%
2020/04/20	10	81.85	8	81.80	80.80	2	912	0.22%
2020/04/17	14	80.93	10	81.33	81.70	4	908	0.44%
2020/04/16	10	76.75	4	77.03	76.70	6	901	0.67%
2020/04/15	6	76.10	10	76.54	77.00	-4	916	-0.44%
2020/04/14	3	73.30	4	72.63	74.90	-1	904	-0.11%
2020/04/13	1.1	70.92	0	0.00	70.20	1.1	900	0.12%
2020/04/09	1	73.00	7	72.43	71.00	-6	913	-0.66%
2020/04/08	10	71.00	5	71.06	71.70	5	918	0.54%
2020/04/07	2	67.95	16	68.41	69.80	-14	919	-1.52%
2020/04/06	5	65.86	2	66.20	66.50	3	921	0.33%
2020/03/31	15	66.37	4	66.08	65.50	11	935	1.18%
2020/03/30	5	62.74	2	62.90	65.20	3	941	0.32%
2020/03/27	5	65.52	2	65.30	64.20	3	957	0.31%
2020/03/26	0	0.00	2.2	62.50	63.10	-2.2	959	-0.23%
2020/03/25	7	60.70	9	60.31	61.40	-2	1,002	-0.20%
2020/03/24	4	54.88	3	54.63	55.90	1	1,131	0.09%
2020/03/23	3	50.47	8	50.77	51.30	-5	1,174	-0.43%
2020/03/20	7	52.90	4.3	52.31	53.20	2.7	1,228	0.22%
2020/03/19	2	50.55	6	51.02	49.60	-4	1,215	-0.33%
2020/03/18	7	60.57	9	59.39	55.10	-2	1,207	-0.17%
2020/03/17	21	62.50	14	62.59	61.20	7	1,198	0.58%
2020/03/16	2	73.80	6	72.62	68.00	-4	1,172	-0.34%
2020/03/13	10	72.46	17	72.51	74.20	-7	1,159	-0.60%
2020/03/12	3	80.47	3	83.67	79.90	0	1,143	0.00%
2020/03/11	1	87.40	3	87.27	86.90	-2	1,125	-0.18%
2020/03/10	3	86.20	3	86.67	87.00	0	1,116	0.00%
2020/03/09	7	87.60	0	0.00	86.50	7	1,107	0.63%
2020/03/06	1	89.70	0	0.00	89.90	1	1,095	0.09%
2020/03/05	0	0.00	2	90.30	90.50	-2	1,093	-0.18%
2020/03/04	1	89.00	0	0.00	89.00	1	1,089	0.09%
2020/03/03	2	90.50	5	91.12	90.00	-3	1,089	-0.28%
2020/03/02	5	88.18	1	88.90	89.60	4	1,079	0.37%
2020/02/27	10	92.96	27	91.58	89.70	-17	1,065	-1.60%
2020/02/26	4	96.08	1	96.10	94.70	3	1,046	0.29%
2020/02/25	0	0.00	5	96.44	97.00	-5	1,037	-0.48%
2020/02/24	1	95.10	2	94.60	97.00	-1	1,030	-0.10%
2020/02/21	14	97.59	11	97.56	96.20	3	1,014	0.30%
2020/02/20	21	100.80	6	100.90	99.90	15	983	1.53%
2020/02/19	18	100.64	18.2	101.46	101.50	-0.2	956	-0.02%
2020/02/18	51	104.48	51	102.16	100.00	0	916	0.00%
2020/02/17	3	97.90	2	98.10	98.40	1	819	0.12%
2020/02/14	4	97.23	2.2	96.36	97.40	1.8	808	0.22%
2020/02/13	1	95.70	1	94.40	94.20	0	794	0.00%
2020/02/11	0	0.00	1	95.00	93.80	-1	789	-0.13%
2020/02/10	1	93.60	2	93.45	93.60	-1	789	-0.13%
2020/02/06	1	93.30	2.2	91.69	93.00	-1.2	794	-0.15%
2020/02/05	1	89.80	1	90.20	89.90	0	795	0.00%
2020/02/04	0	0.00	9	88.98	89.80	-9	813	-1.11%
2020/02/03	3.7	83.05	3	81.20	86.40	0.7	871	0.08%
2020/01/31	0	0.00	2	88.45	88.80	-2	870	-0.23%
2020/01/30	4	87.53	71	89.42	86.50	-67	872	-7.68%
2020/01/20	50	97.89	6	97.18	96.10	44	868	5.07%
2020/01/17	3.1	95.81	0	0.00	95.00	3.1	843	0.37%
2020/01/16	2	96.30	9.5	95.59	95.30	-7.5	842	-0.89%
2020/01/15	47.1	96.52	4	96.85	95.20	43.1	835	5.16%
2020/01/14	1	94.60	1	94.10	94.20	0	818	0.00%
2020/01/13	1	93.70	97	93.54	94.60	-96	814	-11.79%
2020/01/10	98	94.01	2	93.45	93.40	96	807	11.88%
2020/01/09	4	91.93	2	93.65	92.00	2	792	0.25%
2020/01/07	3	90.60	1	90.90	90.10	2	782	0.26%
2020/01/06	1	93.00	4	92.25	92.00	-3	787	-0.38%
2020/01/03	5	94.44	4	94.95	92.80	1	783	0.13%
2019/12/31	0	0.00	2	94.60	93.90	-2	768	-0.26%
2019/12/30	4	94.23	2	94.95	93.10	2	774	0.26%
2019/12/27	2.1	95.56	0	0.00	94.80	2.1	769	0.27%
2019/12/26	3	95.93	0	0.00	96.30	3	760	0.39%
2019/12/25	2	97.10	6	95.33	95.30	-4	760	-0.53%
2019/12/24	3.1	96.02	8	96.10	95.50	-4.9	752	-0.65%
2019/12/23	5	98.04	7.5	98.20	97.80	-2.5	733	-0.34%
2019/12/20	28	98.88	25.1	98.12	98.10	2.9	719	0.40%
2019/12/19	54.5	98.75	47	98.74	97.20	7.5	675	1.11%
2019/12/18	15	95.73	9	94.71	94.90	6	576	1.04%
2019/12/17	6	93.88	4.1	92.67	93.60	1.9	528	0.36%
2019/12/16	0	0.00	1	88.40	88.80	-1	473	-0.21%
2019/12/13	2	89.10	3	89.07	87.60	-1	473	-0.21%
2019/12/12	3	87.90	1	87.60	87.60	2	470	0.42%
2019/12/06	0	0.00	4	86.93	86.90	-4	532	-0.75%
2019/12/04	1	86.20	0	0.00	86.20	1	536	0.19%
2019/11/29	0	0.00	1	87.20	87.00	-1	549	-0.18%
2019/11/28	2	88.85	0	0.00	87.90	2	552	0.36%
2019/11/26	0	0.00	1	88.10	87.40	-1	565	-0.18%
2019/11/22	1	85.70	2	86.55	87.10	-1	574	-0.17%
2019/11/21	1	85.30	0	0.00	86.00	1	591	0.17%
2019/11/18	1	87.20	0	0.00	87.20	1	623	0.16%
2019/11/15	4	87.25	2	87.60	87.80	2	623	0.32%
2019/11/13	0	0.00	1	87.20	87.30	-1	634	-0.16%
2019/11/12	0	0.00	1	86.30	87.80	-1	635	-0.16%
2019/11/11	2	88.25	0	0.00	86.20	2	639	0.31%
2019/11/07	1	90.50	1.8	88.13	88.30	-0.8	647	-0.12%
2019/11/06	4	91.80	3	92.73	91.20	1	645	0.15%
2019/11/05	1	91.30	3	91.47	91.90	-2	650	-0.31%
2019/11/04	1	91.00	0	0.00	91.60	1	656	0.15%
2019/11/01	3	91.73	4.1	92.38	91.90	-1.1	653	-0.17%
2019/10/31	7	91.46	6.1	91.83	91.00	0.9	642	0.14%
2019/10/30	0	0.00	1	88.80	88.80	-1	582	-0.17%
2019/10/29	1	87.30	3.3	87.48	88.40	-2.3	584	-0.39%
2019/10/28	4	88.60	1	88.00	88.70	3	646	0.46%
2019/10/24	1	86.70	3	86.80	87.30	-2	713	-0.28%
2019/10/17	0	0.00	1	85.90	85.90	-1	885	-0.11%
2019/10/16	0	0.00	2	86.35	86.60	-2	888	-0.23%
2019/10/15	3	86.20	0	0.00	87.20	3	887	0.34%
2019/10/14	5	86.40	5.1	86.89	86.80	-0.1	891	-0.01%
2019/10/09	1	84.60	0	0.00	84.60	1	882	0.11%
2019/10/04	4	88.98	1	88.30	88.20	3	886	0.34%
2019/10/02	0	0.00	1	87.80	87.70	-1	888	-0.11%
2019/09/27	0	0.00	1	85.70	86.10	-1	889	-0.11%
2019/09/26	0	0.00	2	86.65	86.50	-2	890	-0.22%
2019/09/24	1	88.20	2	88.45	88.30	-1	921	-0.11%
2019/09/23	7	88.76	23	87.70	88.00	-16	919	-1.74%
2019/09/19	2	85.70	0	0.00	85.50	2	883	0.23%
2019/09/18	0	0.00	2	87.60	87.10	-2	901	-0.22%
2019/09/12	10	86.72	6	86.67	86.00	4	963	0.42%
2019/09/11	17	88.22	1	87.50	87.10	16	967	1.65%
2019/09/10	0	0.00	1	84.20	82.90	-1	924	-0.11%
2019/09/05	1	85.40	2	85.25	84.90	-1	930	-0.11%
2019/09/04	3	84.20	2	84.20	84.10	1	928	0.11%
2019/09/02	0	0.00	1	83.90	84.20	-1	957	-0.10%
2019/08/30	2	83.20	3	83.30	83.40	-1	975	-0.10%
2019/08/29	2	83.05	3	83.10	82.70	-1	984	-0.10%
2019/08/28	1	82.80	0	0.00	83.60	1	982	0.10%
2019/08/27	1	82.70	0	0.00	82.60	1	981	0.10%
2019/08/26	1	82.20	1	82.00	82.00	0	991	0.00%
2019/08/23	3.1	93.43	4	92.80	93.50	-1	981	-0.10%
2019/08/22	1	90.70	1	90.40	90.70	0	960	0.00%
2019/08/21	0	0.00	3	92.07	91.00	-3	956	-0.31%
2019/08/20	2	91.00	0	0.00	91.20	2	958	0.21%
2019/08/19	4	91.35	5	90.38	91.40	-1	964	-0.10%
2019/08/16	0	0.00	2	88.50	88.60	-2	962	-0.21%
2019/08/15	2	86.50	0	0.00	87.10	2	977	0.20%
2019/08/14	5	88.74	5	90.00	88.50	0	986	0.00%
2019/08/13	4	87.70	0	0.00	87.80	4	999	0.40%
2019/08/12	4	87.95	3	88.23	89.20	1	1,002	0.10%
2019/08/08	10	88.83	16	89.39	89.30	-6	1,004	-0.60%
2019/08/07	8	90.20	4	89.65	88.40	4	1,025	0.39%
2019/08/06	5	86.04	1	87.80	87.80	4	1,039	0.38%
2019/08/05	0	0.00	6	88.48	88.40	-6	1,064	-0.56%
2019/08/02	1	94.10	1	91.60	91.60	0	1,083	0.00%
2019/07/31	4	94.35	0	0.00	96.80	4	1,138	0.35%
2019/07/30	19	99.84	20	100.14	95.50	-1	1,184	-0.08%
2019/07/29	6	99.33	8	100.56	98.90	-2	1,151	-0.17%
2019/07/26	20	100.27	20	102.13	98.90	0	1,197	0.00%
2019/07/25	26	100.63	20	100.83	100.50	6	1,159	0.52%
2019/07/24	10	98.95	34	99.75	102.00	-24	1,190	-2.02%
2019/07/23	13	93.20	17	92.21	93.00	-4	1,246	-0.32%
2019/07/22	1	89.90	1	90.30	89.80	0	1,255	0.00%
2019/07/18	1	90.00	12	89.78	89.40	-11	1,570	-0.70%
2019/07/17	2	90.70	0	0.00	91.30	2	1,639	0.12%
2019/07/16	3	91.93	1	91.90	91.80	2	1,652	0.12%
2019/07/11	11	91.32	1	89.40	91.20	10	1,702	0.59%
2019/07/09	0	0.00	1	89.50	89.40	-1	1,713	-0.06%
2019/07/08	2	92.60	2	92.85	91.50	0	1,726	0.00%
2019/07/02	0	0.00	1	92.10	92.50	-1	1,861	-0.05%
2019/07/01	3	92.67	3	92.47	91.50	0	2,003	0.00%
2019/06/28	0	0.00	1	87.70	88.80	-1	2,060	-0.05%
2019/06/27	0	0.00	3	88.50	88.20	-3	2,066	-0.15%
2019/06/26	0	0.00	1	87.60	87.70	-1	2,063	-0.05%
2019/06/25	8	88.96	6	89.60	87.00	2	2,060	0.10%
2019/06/24	3	87.77	4	87.93	88.90	-1	2,045	-0.05%
2019/06/21	2	87.15	2	88.70	87.10	0	2,044	0.00%
2019/06/20	11	88.65	15	88.85	88.50	-4	2,030	-0.20%
2019/06/19	1	83.90	1	82.50	83.90	0	1,988	0.00%
2019/06/18	0	0.00	2	81.55	81.00	-2	1,983	-0.10%
2019/06/17	2	82.60	1	82.60	82.20	1	1,985	0.05%
2019/06/14	0	0.00	3	82.60	82.60	-3	1,983	-0.15%
2019/06/12	3	81.70	4	81.93	81.50	-1	1,983	-0.05%
2019/06/11	0	0.00	6	82.25	82.00	-6	1,980	-0.30%
2019/06/10	5	80.44	2	80.65	80.30	3	1,966	0.15%
2019/06/06	4	82.83	14	81.02	80.30	-10	1,956	-0.51%
2019/06/05	9	85.64	2	86.10	85.00	7	1,943	0.36%
2019/06/04	5	86.96	2	87.95	85.90	3	1,933	0.16%
2019/06/03	7	87.60	0	0.00	87.50	7	1,945	0.36%
2019/05/31	22	89.30	22	89.55	89.40	0	1,948	0.00%
2019/05/30	0	0.00	9	87.69	88.50	-9	1,942	-0.46%
2019/05/29	2	86.40	0	0.00	86.40	2	1,949	0.10%
2019/05/27	4	86.70	5	86.92	86.40	-1	2,003	-0.05%
2019/05/24	6	87.97	7	88.49	87.40	-1	2,023	-0.05%
2019/05/23	9	88.66	6	88.05	88.70	3	2,150	0.14%
2019/05/22	13	90.98	14	91.52	89.60	-1	2,167	-0.05%
2019/05/21	5	88.92	8	89.71	90.00	-3	2,167	-0.14%
2019/05/20	8	90.00	9	91.14	89.10	-1	2,184	-0.05%
2019/05/17	1	90.10	1	87.30	88.90	0	2,192	0.00%
2019/05/16	8	90.11	4	90.55	89.80	4	2,268	0.18%
2019/05/15	5	91.22	7	91.64	91.10	-2	2,278	-0.09%
2019/05/14	8	86.79	7	88.19	88.60	1	2,275	0.04%
2019/05/13	21	92.36	14	91.04	90.00	7	2,266	0.31%
2019/05/10	7	99.19	12	101.92	98.40	-5	2,252	-0.22%
2019/05/09	13	101.39	6	100.40	100.00	7	2,234	0.31%
2019/05/08	18	105.83	11	106.00	106.00	7	2,204	0.32%
2019/05/07	26	109.94	11	110.18	110.00	15	2,221	0.68%
2019/05/06	42	111.67	31	113.48	111.00	11	2,179	0.50%
2019/05/03	24	116.58	32	115.25	118.00	-8	2,145	-0.37%
2019/05/02	31	113.71	33	114.48	114.00	-2	2,102	-0.10%
2019/04/30	62	113.01	52	113.55	113.00	10	2,084	0.48%
2019/04/29	115	117.18	123.3	117.83	114.00	-8.3	2,047	-0.41%	大買/大賣/
2019/04/26	41	113.46	32	113.75	113.00	9	1,959	0.46%
2019/04/25	98	116.14	82	115.96	116.50	16	1,959	0.82%
2019/04/24	41	111.05	95	111.57	115.50	-54	1,948	-2.77%
2019/04/23	36	104.96	52	103.38	105.00	-16	1,905	-0.84%
2019/04/22	15	100.60	9	101.39	100.50	6	1,835	0.33%
2019/04/19	12	99.29	22	98.77	99.70	-10	1,819	-0.55%
2019/04/18	3	96.60	0	0.00	95.10	3	1,791	0.17%
2019/04/17	6	99.10	5	100.40	98.00	1	1,787	0.06%
2019/04/16	1	98.30	1	100.00	100.00	0	1,774	0.00%
2019/04/15	0	0.00	5	98.72	99.20	-5	1,767	-0.28%
2019/04/12	11	98.43	3	99.63	97.00	8	1,764	0.45%
2019/04/11	9	100.28	4	101.45	99.10	5	1,757	0.28%
2019/04/10	9	106.06	8	105.56	101.50	1	1,738	0.06%
2019/04/09	3	103.00	1	102.00	103.50	2	1,695	0.12%
2019/04/08	3	105.00	12	102.92	101.50	-9	1,671	-0.54%
2019/04/03	69	101.57	65	101.39	101.50	4	1,608	0.25%
2019/04/02	3	95.53	14	96.70	99.60	-11	1,464	-0.75%
2019/04/01	0	0.00	1	89.80	90.60	-1	1,386	-0.07%
2019/03/29	0	0.00	1	88.90	88.70	-1	1,377	-0.07%
2019/03/28	0	0.00	1	88.40	88.70	-1	1,385	-0.07%
2019/03/27	1	89.40	0	88.80	89.10	1	1,394	0.07%
2019/03/22	0.3	89.70	0	0.00	89.20	0.3	1,453	0.02%
2019/03/21	0	0.00	2	91.10	91.10	-2	1,448	-0.14%
2019/03/20	1	89.30	0	0.00	90.70	1	1,441	0.07%
2019/03/19	2	90.10	1	89.80	89.00	1	1,452	0.07%
2019/03/18	2	90.80	0	0.00	89.80	2	1,461	0.14%
2019/03/15	1	89.80	0	0.00	90.50	1	1,466	0.07%
2019/03/14	1	89.00	1	89.70	88.40	0	1,470	0.00%
2019/03/13	0	0.00	6	89.97	89.50	-6	1,495	-0.40%
2019/03/12	4	91.00	5	90.50	90.10	-1	1,511	-0.07%
2019/03/11	2	89.60	0	0.00	90.80	2	1,559	0.13%
2019/03/08	6	87.68	11	88.05	89.50	-5	1,620	-0.31%
2019/03/07	3	90.40	10	90.33	89.50	-7	1,623	-0.43%
2019/03/06	0	0.00	1	93.40	93.50	-1	1,630	-0.06%
2019/03/05	8	94.49	8	92.49	92.30	0	1,666	0.00%
2019/03/04	4	96.00	1	94.80	94.40	3	1,670	0.18%
2019/02/27	9	94.76	3	94.50	94.80	6	1,660	0.36%
2019/02/26	18	97.02	7	97.54	96.00	11	1,652	0.67%
2019/02/25	10	95.78	19	94.85	95.10	-9	1,640	-0.55%
2019/02/22	93	98.29	100	98.03	94.60	-7	1,632	-0.43%
2019/02/21	22	93.45	8	93.94	94.50	14	1,506	0.93%
2019/02/20	2	93.30	0	0.00	92.30	2	1,495	0.13%
2019/02/19	5	92.42	12	92.46	92.40	-7	1,514	-0.46%
2019/02/18	9	90.89	6	91.52	91.60	3	1,490	0.20%
2019/02/15	75	92.67	69	92.85	90.00	6	1,469	0.41%
2019/02/14	5	89.70	0	0.00	90.80	5	1,392	0.36%
2019/02/13	6	90.37	6	91.35	89.70	0	1,381	0.00%
2019/02/12	13	91.14	6	90.52	91.50	7	1,372	0.51%
2019/02/11	1	90.50	5	91.04	90.10	-4	1,390	-0.29%
2019/01/30	3	88.93	0	0.00	88.50	3	1,379	0.22%
2019/01/29	3	88.33	2	88.85	89.00	1	1,379	0.07%
2019/01/28	13	91.16	45	90.00	89.50	-32	1,381	-2.32%
2019/01/25	2	88.40	1	88.00	87.90	1	1,367	0.07%
2019/01/24	1	87.60	1	88.10	87.30	0	1,378	0.00%
2019/01/23	5	88.16	3	88.33	87.50	2	1,396	0.14%
2019/01/22	9	87.30	3	87.70	87.30	6	1,390	0.43%
2019/01/21	27	89.63	47	89.97	89.10	-20	1,390	-1.44%
2019/01/18	36	89.22	15	89.86	88.80	21	1,377	1.52%
2019/01/17	9	87.02	13	86.77	86.50	-4	1,330	-0.30%
2019/01/16	102	89.76	71	89.87	89.20	31	1,306	2.37%	大買/
2019/01/15	8	82.30	11	84.25	86.60	-3	1,128	-0.27%
2019/01/11	2	78.30	1	78.10	78.00	1	1,078	0.09%
2019/01/10	2	78.35	2	78.65	77.50	0	1,083	0.00%
2019/01/09	2	77.65	2	75.80	78.00	0	1,107	0.00%
2019/01/08	2	74.95	4	74.90	75.00	-2	1,130	-0.18%
2019/01/07	1	75.60	0	0.00	75.90	1	1,173	0.09%
2019/01/04	0	0.00	1	74.00	73.60	-1	1,203	-0.08%
2019/01/03	3	78.10	0	0.00	77.00	3	1,223	0.25%
2018/12/27	0	0.00	4	78.50	78.00	-4	1,316	-0.30%
2018/12/25	1	78.90	1	79.30	78.50	0	1,414	0.00%
2018/12/24	0	0.00	3	79.30	80.50	-3	1,433	-0.21%
2018/12/21	3	79.00	3	79.60	79.00	0	1,472	0.00%
2018/12/20	3	80.07	4	81.15	79.20	-1	1,481	-0.07%
2018/12/19	7	82.81	6	82.68	82.50	1	1,487	0.07%
2018/12/18	13	85.86	12	85.85	84.00	1	1,501	0.07%
2018/12/17	6	84.17	1	84.20	84.50	5	1,500	0.33%
2018/12/14	1	80.70	0	0.00	81.20	1	1,524	0.07%
2018/12/12	1	83.60	1	83.80	82.70	0	1,595	0.00%
2018/12/11	1	81.20	1	81.60	81.30	0	1,611	0.00%
2018/12/07	0	0.00	5	84.70	85.50	-5	1,647	-0.30%
2018/12/06	2	91.00	3	84.70	83.60	-1	1,660	-0.06%
2018/12/05	3	89.10	2	89.40	89.80	1	1,672	0.06%
2018/12/04	6	92.88	7	92.50	91.60	-1	1,689	-0.06%
2018/12/03	1	91.00	53	89.43	92.10	-52	1,679	-3.10%
2018/11/30	5	82.58	5	83.04	83.80	0	1,657	0.00%
2018/11/29	10	84.04	19	82.26	81.90	-9	1,666	-0.54%
2018/11/28	4	82.28	21	81.92	83.20	-17	1,659	-1.02%
2018/11/27	52	79.13	4	79.80	79.50	48	1,646	2.92%
2018/11/26	0	0.00	9	77.63	77.40	-9	1,640	-0.55%
2018/11/23	5	76.72	3	76.83	76.30	2	1,656	0.12%
2018/11/22	9	79.03	13	78.48	77.30	-4	1,666	-0.24%
2018/11/21	25	78.08	3	78.10	77.80	22	1,670	1.32%
2018/11/20	4	77.45	3	78.27	78.30	1	1,671	0.06%
2018/11/19	1	76.70	8	78.35	78.50	-7	1,684	-0.42%
2018/11/16	15	77.61	18	78.09	75.50	-3	1,680	-0.18%
2018/11/13	6	72.50	8	72.19	74.20	-2	1,753	-0.11%
2018/11/12	8	75.35	1	75.50	75.10	7	1,833	0.38%
2018/11/09	6	78.22	6	77.28	77.30	0	1,850	0.00%
2018/11/08	19	80.96	13	81.24	78.60	6	1,865	0.32%
2018/11/07	16	76.63	2	77.20	77.50	14	1,851	0.76%
2018/11/06	3	75.90	6	75.38	74.40	-3	1,882	-0.16%
2018/11/05	5	76.04	2	76.70	76.20	3	1,911	0.16%
2018/11/02	5	77.58	8	76.96	76.50	-3	1,917	-0.16%
2018/11/01	17	74.70	2	74.10	74.60	15	1,924	0.78%
2018/10/31	4	73.40	5	72.16	72.00	-1	1,917	-0.05%
2018/10/30	2	67.65	2	68.25	68.70	0	1,924	0.00%
2018/10/26	3	68.43	2	69.30	67.30	1	1,954	0.05%
2018/10/25	4	71.45	3	71.27	69.70	1	1,964	0.05%
2018/10/24	4	77.63	5	76.92	77.00	-1	1,988	-0.05%
2018/10/23	6	78.60	5	78.78	78.00	1	2,093	0.05%
2018/10/22	2	80.80	1	81.50	81.40	1	2,174	0.05%
2018/10/19	2	78.50	18	77.98	80.00	-16	2,204	-0.73%
2018/10/18	10	83.82	5	82.96	81.90	5	2,210	0.23%
2018/10/17	6	85.13	1	85.30	83.70	5	2,225	0.22%
2018/10/16	2	85.25	2	84.10	83.20	0	2,228	0.00%
2018/10/15	7	84.54	2	84.20	83.40	5	2,225	0.22%
2018/10/12	5	78.38	6	78.00	79.60	-1	2,213	-0.05%
2018/10/11	2	76.75	2.1	77.82	76.70	-0.1	2,223	0.00%
2018/10/09	4	87.35	4	86.38	85.20	0	2,274	0.00%
2018/10/08	12	89.98	3	91.73	90.30	9	2,370	0.38%
2018/10/05	3	95.47	4	95.58	93.00	-1	2,412	-0.04%
2018/10/04	7	98.73	26.3	99.20	97.50	-19.3	2,387	-0.81%
2018/10/03	16	106.56	8	105.38	103.00	8	2,356	0.34%
2018/10/02	6	110.92	3	111.33	110.50	3	2,327	0.13%
2018/10/01	5	110.40	5	109.60	110.00	0	2,327	0.00%
2018/09/28	4	108.38	3	109.33	108.00	1	2,354	0.04%
2018/09/27	2	110.00	2	112.25	108.50	0	2,379	0.00%
2018/09/26	0.1	110.50	1.5	111.17	110.50	-1.4	2,397	-0.06%
2018/09/25	13	110.08	7	111.21	110.00	6	2,405	0.25%
2018/09/21	3	109.83	4	109.63	113.00	-1	2,389	-0.04%
2018/09/20	7	111.21	5	110.10	109.50	2	2,371	0.08%
2018/09/19	27	112.17	31	111.47	109.50	-4	2,361	-0.17%
2018/09/18	3	108.00	0	0.00	106.00	3	2,321	0.13%
2018/09/17	0	0.00	5	109.70	111.00	-5	2,320	-0.22%
2018/09/14	15	107.33	19	107.16	110.50	-4	2,340	-0.17%
2018/09/13	16	104.28	9.3	103.31	102.50	6.8	2,320	0.29%
2018/09/12	6	104.75	23	103.54	102.50	-17	2,326	-0.73%
2018/09/11	11	104.18	13	103.38	106.50	-2	2,325	-0.09%
2018/09/10	8	101.70	6	102.08	100.00	2	2,309	0.09%
2018/09/07	7	107.29	23.3	106.56	108.00	-16.3	2,303	-0.71%
2018/09/06	9.8	115.38	7	114.79	114.00	2.8	2,291	0.12%
2018/09/05	3	121.50	5	120.80	119.50	-2	2,299	-0.09%
2018/09/04	12	122.21	14.5	121.48	122.50	-2.5	2,312	-0.11%
2018/09/03	8.8	122.60	12	124.21	121.50	-3.3	2,340	-0.14%
2018/08/31	13	123.27	10	123.25	123.50	3	2,357	0.13%
2018/08/30	12	125.67	15	126.80	124.50	-3	2,403	-0.12%
2018/08/29	21	124.40	7	124.86	124.50	14	2,452	0.57%
2018/08/28	17	123.88	18	124.08	123.00	-1	2,446	-0.04%
2018/08/27	4	122.63	8	122.56	122.50	-4	2,439	-0.16%
2018/08/24	9	120.83	2	120.25	119.50	7	2,479	0.28%
2018/08/23	1	124.50	0	0.00	123.00	1	2,483	0.04%
2018/08/22	9	124.78	5	124.00	125.50	4	2,500	0.16%
2018/08/21	16	127.56	21	127.48	125.50	-5	2,518	-0.20%
2018/08/20	15	124.43	9	123.94	122.50	6	2,491	0.24%
2018/08/17	30	130.65	45	130.91	126.50	-15	2,506	-0.60%
2018/08/16	3	119.83	8	122.19	125.00	-5	2,458	-0.20%
2018/08/15	11	123.77	5	127.00	122.00	6	2,451	0.24%
2018/08/14	21	124.67	16	124.84	127.00	5	2,460	0.20%
2018/08/13	19	125.63	23.2	123.05	124.50	-4.2	2,485	-0.17%
2018/08/10	5.3	132.53	2	134.50	131.00	3.3	2,473	0.13%
2018/08/09	1	131.53	2	133.25	133.00	-1	2,484	-0.04%
2018/08/08	33	134.55	28	133.63	131.50	5	2,529	0.20%
2018/08/07	18	131.14	17	131.38	131.50	1	2,567	0.04%
2018/08/06	9	130.12	7	130.50	131.00	2	2,667	0.08%
2018/08/03	3	133.33	7	133.50	133.50	-4	2,762	-0.14%
2018/08/02	8	130.51	3	130.50	130.50	5	2,855	0.18%
2018/08/01	4	135.38	4	135.00	134.50	0	2,955	0.00%
2018/07/31	3	133.83	5	134.60	132.50	-2	2,981	-0.07%
2018/07/30	20	137.15	36	136.88	136.00	-16	3,066	-0.52%
2018/07/27	28	163.16	17	164.41	165.50	11	3,028	0.36%
2018/07/26	3	156.33	30	156.00	156.00	-27	2,976	-0.91%
2018/07/25	5	153.30	9	151.50	151.00	-4	3,005	-0.13%
2018/07/24	8	142.06	9	142.94	147.50	-1	3,017	-0.03%
2018/07/23	19	141.34	14	141.54	139.00	5	3,046	0.16%
2018/07/20	12	149.13	20	149.58	146.50	-8	3,094	-0.26%
2018/07/19	13	146.69	4	147.75	146.50	9	3,165	0.28%
2018/07/18	10	152.55	13	151.88	149.50	-3	3,224	-0.09%
2018/07/17	50	157.67	34	154.06	150.00	16	3,265	0.49%
2018/07/16	104	158.88	69	157.51	161.00	35	3,225	1.09%	大買/
2018/07/13	4	146.88	22	151.50	152.00	-18	3,145	-0.57%
2018/07/12	7	138.57	7	139.14	138.50	0	3,176	0.00%
2018/07/11	7	137.00	4	136.25	136.00	3	3,243	0.09%
2018/07/10	6.2	137.80	6	138.25	139.00	0.2	3,303	0.01%
2018/07/09	12	135.25	5	136.40	135.00	7	3,329	0.21%
2018/07/06	7	135.43	6	132.75	139.50	1	3,403	0.03%
2018/07/05	11	135.32	11	138.27	130.50	0	3,470	0.00%
2018/07/04	8	143.38	6	146.25	141.50	2	3,616	0.06%
2018/07/03	16	147.81	19	150.53	144.00	-3	3,738	-0.08%
2018/07/02	2	154.00	1	152.00	151.50	1	4,023	0.02%
2018/06/29	7	158.86	9	157.06	157.00	-2	4,206	-0.05%
2018/06/28	2	159.00	5	157.60	158.50	-3	4,230	-0.07%
2018/06/27	14	157.54	11	157.68	153.50	3	4,269	0.07%
2018/06/26	1	152.50	1	151.00	156.00	0	4,329	0.00%
2018/06/25	23	161.61	17.1	159.76	156.00	5.9	4,384	0.13%
2018/06/22	1	156.00	2	156.00	156.00	-1	4,399	-0.02%
2018/06/21	7	155.00	6.1	156.58	161.00	0.9	4,505	0.02%
2018/06/20	1.1	152.59	5	152.30	152.00	-3.9	4,609	-0.08%
2018/06/19	3	156.82	4	156.00	153.50	-1	4,768	-0.02%
2018/06/15	7	163.21	9	164.78	161.00	-2	4,936	-0.04%
2018/06/14	10	162.11	11	161.36	163.00	-1	4,976	-0.02%
2018/06/13	22	164.48	18	165.31	165.00	4	5,102	0.08%
2018/06/12	11	169.82	15	169.90	169.50	-4	5,098	-0.08%
2018/06/11	12.1	168.72	8	169.00	168.00	4.1	5,100	0.08%
2018/06/08	15	178.27	14	179.18	174.00	1	5,117	0.02%
2018/06/07	9	178.56	11	177.14	175.50	-2	5,109	-0.04%
2018/06/06	39	182.59	42.1	180.62	178.00	-3.1	5,107	-0.06%
2018/06/05	1	172.50	1	169.50	170.00	0	5,115	0.00%
2018/06/04	8	173.75	3	174.83	172.50	5	5,139	0.10%
2018/06/01	14	173.82	16	173.22	175.00	-2	5,164	-0.04%
2018/05/31	12	169.71	7	170.71	166.00	5	5,166	0.10%
2018/05/30	11	167.55	11	168.09	170.00	0	5,217	0.00%
2018/05/29	4.1	176.46	3	178.83	171.00	1.1	5,235	0.02%
2018/05/28	9	178.28	13.1	178.73	179.00	-4.1	5,247	-0.08%
2018/05/25	12	177.46	3	177.83	177.00	9	5,284	0.17%
2018/05/24	6	185.25	7	184.64	183.00	-1	5,326	-0.02%
2018/05/23	3.1	182.18	7	186.43	181.50	-3.9	5,433	-0.07%
2018/05/22	5	181.70	2	182.75	186.00	3	5,727	0.05%
2018/05/21	18	190.42	23	188.20	185.50	-5	5,768	-0.09%
2018/05/18	10	183.15	10	181.95	182.00	0	5,828	0.00%
2018/05/17	25	182.58	34	178.81	183.00	-9	5,925	-0.15%
2018/05/16	19	184.87	13	182.62	181.50	6	5,965	0.10%
2018/05/15	51	187.96	74	186.93	185.00	-23	6,010	-0.38%
2018/05/14	43	195.57	88	194.23	193.50	-45	6,055	-0.74%
2018/05/11	99	185.20	88	185.17	185.00	11	6,126	0.18%
2018/05/10	38.1	175.94	46	176.63	178.50	-8	6,132	-0.13%
2018/05/09	68	166.54	98	166.13	171.00	-30	6,130	-0.49%
2018/05/08	36.1	157.99	37	157.69	156.00	-1	6,059	-0.02%
2018/05/07	41	154.60	44	153.99	160.50	-3	6,113	-0.05%
2018/05/04	60	150.81	38	150.70	146.00	22	6,033	0.36%
2018/05/03	18	162.11	19	162.16	162.00	-1	6,115	-0.02%
2018/05/02	18	164.08	16	161.88	161.00	2	6,180	0.03%
2018/04/30	10	170.00	8	170.38	170.50	2	6,230	0.03%
2018/04/27	27	167.56	34	168.94	168.00	-7	6,376	-0.11%
2018/04/26	76	171.53	35	167.67	167.50	41	6,504	0.63%
2018/04/25	43	167.57	31	167.74	172.00	12	6,696	0.18%
2018/04/24	36	165.19	105	165.12	162.00	-69	6,713	-1.03%	大賣/
2018/04/23	37	185.05	33	190.05	179.50	4	6,714	0.06%
2018/04/20	7	201.07	12	200.29	199.00	-5	6,695	-0.07%
2018/04/19	15	202.63	19	202.47	204.00	-4	6,753	-0.06%
2018/04/18	35	202.87	28	203.43	201.00	7	6,793	0.10%
2018/04/17	37	199.73	50	199.73	198.50	-13	6,700	-0.19%
2018/04/16	56	198.54	35	198.43	194.00	21	6,617	0.32%
2018/04/13	20	199.48	17	197.12	197.50	3	6,545	0.05%
2018/04/12	54	200.36	51	200.49	198.00	3	6,495	0.05%
2018/04/11	48	205.31	39	203.88	204.50	9	6,403	0.14%
2018/04/10	87	197.42	76	197.30	200.00	11	6,306	0.17%
2018/04/09	129	189.67	128	189.83	191.00	1	6,147	0.02%	大買/大賣/
2018/04/03	171	181.58	247	182.05	182.00	-76	5,999	-1.27%	大買/大賣/
2018/04/02	145	173.52	92	169.49	176.00	53	5,695	0.93%	大買/
2018/03/31	27	160.26	10	160.20	160.00	17	5,502	0.31%
2018/03/30	56	163.95	18	162.69	161.00	38	5,465	0.70%
2018/03/29	27	166.80	24	165.56	164.50	3	5,409	0.06%
2018/03/28	47	164.68	56	164.46	164.00	-9	5,336	-0.17%
2018/03/27	40	165.91	35	165.09	161.00	5	5,268	0.09%
2018/03/26	60	165.54	49	164.35	160.00	11	5,222	0.21%
2018/03/23	55	158.16	61	154.72	157.00	-6	5,104	-0.12%
2018/03/22	81	162.41	76	159.17	152.50	5	4,980	0.10%
2018/03/21	62	155.44	69	156.67	160.00	-7	4,810	-0.15%
2018/03/20	20	146.40	17	145.56	145.50	3	4,628	0.06%
2018/03/19	40	146.98	38	146.11	146.00	2	4,570	0.04%
2018/03/16	19	141.29	12	140.38	139.50	7	4,418	0.16%
2018/03/15	8	138.00	1	137.50	138.00	7	4,386	0.16%
2018/03/14	4	141.13	7	140.43	139.00	-3	4,383	-0.07%
2018/03/13	7	138.71	6	140.92	138.00	1	4,363	0.02%
2018/03/12	22	142.23	9	140.06	138.50	13	4,355	0.30%
2018/03/09	11	141.91	15	141.57	142.00	-4	4,358	-0.09%
2018/03/08	10	139.60	10	139.65	137.50	0	4,354	0.00%
2018/03/07	9	138.44	10	138.55	136.50	-1	4,330	-0.02%
2018/03/06	7	141.07	15	140.47	141.50	-8	4,310	-0.19%
2018/03/05	28	139.64	26	138.79	136.00	2	4,274	0.05%
2018/03/02	8	140.88	11	138.23	138.50	-3	4,226	-0.07%
2018/03/01	25	138.02	21	140.02	142.00	4	4,212	0.09%
2018/02/27	21	142.02	9	139.83	138.00	12	4,177	0.29%
2018/02/26	31	140.98	26	141.21	144.00	5	4,149	0.12%
2018/02/23	98	141.60	105	141.49	138.00	-7	4,088	-0.17%	大賣/
2018/02/22	174	143.93	139	143.21	143.00	35	4,062	0.86%	大買/大賣/
2018/02/21	6	133.83	20	133.30	136.50	-14	3,793	-0.37%
2018/02/12	36	130.04	34	130.47	124.50	2	3,728	0.05%
2018/02/09	42	122.64	69	122.01	130.00	-27	3,659	-0.74%
2018/02/08	7	124.43	6	125.67	122.00	1	3,562	0.03%
2018/02/07	27	129.00	24	127.96	124.00	3	3,511	0.09%
2018/02/06	24	126.75	32.2	124.24	121.50	-8.2	3,440	-0.24%
2018/02/05	35	135.97	29	135.66	134.50	6	3,360	0.18%
2018/02/02	12.2	131.05	18	131.67	135.00	-5.9	3,268	-0.18%
2018/02/01	23	129.15	20	130.10	128.00	3	3,209	0.09%
2018/01/31	11	122.64	8	124.25	127.00	3	3,192	0.09%
2018/01/30	41	126.46	37	126.66	122.50	4	3,192	0.13%
2018/01/29	13	123.96	15	125.53	121.50	-2	3,144	-0.06%
2018/01/26	48	127.24	46	126.01	126.00	2	3,156	0.06%
2018/01/25	9	125.44	13	123.92	121.50	-4	3,099	-0.13%
2018/01/24	23	129.89	24	130.83	130.00	-1	3,278	-0.03%
2018/01/23	47	124.94	53	124.27	133.50	-6	3,303	-0.18%
2018/01/22	39	122.78	36	123.21	121.50	3	3,139	0.10%
2018/01/19	102	114.44	96.3	114.95	119.50	5.7	3,007	0.19%	大買/
2018/01/18	9	106.83	20.1	107.96	109.00	-11.1	2,751	-0.40%
2018/01/17	11	100.16	18	100.86	99.50	-7	2,649	-0.26%
2018/01/16	20	98.76	20	98.67	97.70	0	2,576	0.00%
2018/01/15	17.1	96.74	15	96.76	99.00	2.1	2,532	0.08%
2018/01/12	13	93.66	4	93.75	94.10	9	2,471	0.36%
2018/01/11	1	88.80	4	89.13	88.60	-3	2,474	-0.12%
2018/01/10	0	0.00	2	88.90	87.90	-2	2,484	-0.08%
2018/01/09	1	90.20	1	90.00	90.00	0	2,498	0.00%
2018/01/08	1	90.40	1	89.60	89.90	0	2,514	0.00%
2018/01/05	2	90.60	0	0.00	91.00	2	2,549	0.08%
2018/01/04	0	0.00	2	91.00	91.90	-2	2,575	-0.08%
2018/01/03	5	91.04	4	91.05	90.60	1	2,607	0.04%