奇力新 (2456)-新光-高雄券商分點個股進出

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

奇力新

(2456)

股價
94.6
漲跌
--
漲幅
0.00%
成交量
0張
產業
上市被動元件▲0.60%
856人加入追蹤

立即追蹤
本地時間:14:35

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

奇力新 (2456)籌碼相關－新光-高雄券商分點個股進出

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-高雄券商分點個股進出
新光-高雄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
2021/12/28	20	94.76	0	0.00	94.60	20	1,209	1.65%
2021/12/27	24	94.94	2	94.75	95.20	22	1,153	1.91%
2021/12/24	10	93.73	22	94.86	93.40	-12	1,178	-1.02%
2021/12/23	30	93.70	47	93.32	94.00	-17	1,176	-1.45%
2021/12/22	50	91.37	11	90.65	92.80	39	1,198	3.25%
2021/12/21	30.1	89.62	0	0.00	89.90	30.1	1,213	2.48%
2021/12/20	40	88.71	0	0.00	88.50	40	1,223	3.27%
2021/12/17	24	88.14	12	88.93	88.10	12	1,217	0.99%
2021/12/16	20	89.60	0	0.00	89.40	20	1,216	1.64%
2021/12/15	20	89.85	0	0.00	89.40	20	1,222	1.64%
2021/12/14	0	0.00	20	89.60	89.60	-20	1,231	-1.62%
2021/12/13	5.2	90.19	0	0.00	90.20	5.2	1,238	0.42%
2021/12/10	9	88.78	3	88.63	88.50	6	1,249	0.48%
2021/12/09	7	90.01	6	89.32	89.60	1	1,262	0.08%
2021/12/08	1	90.20	2.6	90.33	90.00	-1.6	1,272	-0.13%
2021/12/07	1	90.30	0	0.00	90.30	1	1,279	0.08%
2021/12/06	1.1	91.79	4	92.68	91.80	-3	1,279	-0.23%
2021/12/03	22.1	92.72	5	92.66	93.00	17.1	1,295	1.32%
2021/12/02	27	91.46	3	91.63	91.40	24	1,286	1.87%
2021/12/01	3	91.07	0	0.00	91.80	3	1,294	0.23%
2021/11/30	26	92.10	20	92.11	90.50	6	1,291	0.46%
2021/11/29	1	90.40	3.1	90.76	90.70	-2.1	1,302	-0.16%
2021/11/26	8	91.09	2.1	90.98	89.50	6	1,315	0.45%
2021/11/25	1	92.90	0	0.00	92.40	1	1,332	0.08%
2021/11/24	12	91.92	2	92.15	91.80	10	1,335	0.75%
2021/11/23	4	90.88	15	90.54	90.70	-11	1,371	-0.80%
2021/11/22	7	91.10	0	0.00	91.40	7	1,421	0.49%
2021/11/19	0	0.00	4.1	90.38	90.40	-4.1	1,425	-0.29%
2021/11/18	9	89.28	3	89.23	89.20	6	1,441	0.42%
2021/11/17	5	88.02	1	88.40	88.20	4	1,483	0.27%
2021/11/16	1	86.69	7.1	86.28	86.60	-6	1,547	-0.39%
2021/11/15	1	87.10	13.1	86.82	86.80	-12.1	1,637	-0.74%
2021/11/12	0	0.00	1	85.60	84.50	-1	1,662	-0.06%
2021/11/11	4	84.48	0	0.00	84.10	4	1,700	0.24%
2021/11/10	2	84.95	1	85.10	84.70	1	1,749	0.06%
2021/11/09	0	0.00	5	84.04	84.40	-5	1,803	-0.28%
2021/11/08	8	83.06	0	0.00	83.00	8	1,810	0.44%
2021/11/05	1	83.50	0	0.00	83.80	1	1,834	0.05%
2021/11/04	3	83.73	2	83.90	83.50	1	1,851	0.05%
2021/11/03	31.1	83.53	11	83.56	83.10	20.1	1,848	1.09%
2021/11/02	4	81.88	5	83.60	81.30	-1	1,826	-0.06%
2021/11/01	1	85.30	11	85.01	85.10	-10	1,807	-0.55%
2021/10/29	1	87.40	0	0.00	86.10	1	1,856	0.05%
2021/10/28	2.1	87.01	2	86.85	87.00	0.1	1,865	0.01%
2021/10/27	3	84.30	3	83.63	84.50	0	1,839	0.00%
2021/10/26	3	84.47	3	84.00	84.00	0	1,870	0.00%
2021/10/15	3	80.13	0	0.00	81.60	3	2,156	0.14%
2021/10/13	8	79.85	5	80.80	78.70	3	2,280	0.13%
2021/10/12	1	80.40	2	80.90	80.60	-1	2,316	-0.04%
2021/10/08	10	81.37	10	81.26	80.50	0	2,357	0.00%
2021/10/07	20	80.80	6	81.07	81.60	14	2,397	0.58%
2021/10/06	6	80.03	5	81.26	79.10	1	2,512	0.04%
2021/10/05	0	79.23	0	0.00	81.50	0	2,558	0.00%
2021/10/04	1	80.41	6	82.60	80.40	-5	2,603	-0.19%
2021/10/01	2	83.55	1	82.50	82.30	1	2,730	0.04%
2021/09/30	6	86.23	0	0.00	86.20	6	3,103	0.19%
2021/09/29	6.1	85.35	0	0.00	85.20	6.1	3,449	0.18%
2021/09/28	12	88.12	3.2	87.62	87.80	8.9	3,522	0.25%
2021/09/27	0	90.20	0	0.00	90.00	0	3,575	0.00%
2021/09/24	0	90.50	0	0.00	90.50	0	3,945	0.00%
2021/09/23	0.1	90.41	0	0.00	90.20	0.1	4,014	0.00%
2021/09/22	0	88.90	0	88.40	89.00	0	4,032	0.00%
2021/09/17	0	89.98	3	90.60	90.00	-3	4,050	-0.07%
2021/09/16	1.1	90.09	0	0.00	89.30	1.1	4,066	0.03%
2021/09/15	1	90.20	36	90.49	90.20	-35	4,117	-0.85%
2021/09/14	1	94.60	1	92.80	92.50	0	4,128	0.00%
2021/09/13	21	93.36	1	93.10	93.00	20	4,149	0.48%
2021/09/10	0	0.00	1	92.70	92.90	-1	4,194	-0.02%
2021/09/09	9	90.05	9	90.41	91.60	0	4,280	0.00%
2021/09/08	2.1	90.34	2	90.65	89.10	0.1	4,297	0.00%
2021/09/07	0	91.80	1	91.50	91.70	-1	4,318	-0.02%
2021/09/06	0	92.70	0	0.00	92.40	0	4,322	0.00%
2021/09/03	0	0.00	1	92.60	92.70	-1	4,333	-0.02%
2021/09/02	0.2	93.20	0.1	93.60	92.20	0.1	4,356	0.00%
2021/09/01	0.1	93.70	1	93.20	93.90	-1	4,341	-0.02%
2021/08/31	0	91.50	3	91.80	91.80	-3	4,333	-0.07%
2021/08/30	18	93.23	5	93.20	93.50	13	4,313	0.30%
2021/08/27	6.1	93.07	5	93.22	93.10	1.1	4,315	0.03%
2021/08/26	7	90.87	0.1	89.80	90.70	6.9	4,287	0.16%
2021/08/25	1	88.90	6	88.30	90.50	-5	4,257	-0.12%
2021/08/24	0.1	87.97	1.1	88.28	87.70	-1	4,285	-0.02%
2021/08/23	15.2	86.39	13	86.46	86.70	2.2	4,306	0.05%
2021/08/20	26	86.77	17	86.62	85.60	9	4,293	0.21%
2021/08/19	13.2	88.33	10.1	88.72	87.40	3.1	4,325	0.07%
2021/08/18	3.4	92.04	4.5	90.94	94.90	-1.1	4,293	-0.03%
2021/08/17	2	92.40	3	92.97	91.00	-1	4,265	-0.02%
2021/08/16	3	95.60	5	94.62	94.50	-2	4,249	-0.05%
2021/08/13	19	98.77	5	98.46	96.40	14	4,223	0.33%
2021/08/12	1	101.50	0	0.00	102.00	1	4,196	0.02%
2021/08/11	7.1	101.79	11	102.82	102.50	-3.9	4,235	-0.09%
2021/08/10	9	103.33	4	103.13	102.50	5	4,285	0.12%
2021/08/09	14	105.61	0	0.00	104.50	14	4,363	0.32%
2021/08/06	0	106.50	18	107.00	107.00	-18	4,417	-0.41%
2021/08/05	2	106.00	3	107.00	107.00	-1	4,537	-0.02%
2021/08/04	1	107.49	4	107.25	107.00	-3	4,625	-0.06%
2021/08/03	1	108.00	13	107.58	108.00	-12	4,624	-0.26%
2021/08/02	2	107.50	5	108.00	108.00	-3	4,716	-0.06%
2021/07/30	11.3	108.38	1	108.50	107.00	10.2	4,769	0.21%
2021/07/29	0.2	108.74	1	109.00	110.00	-0.8	4,782	-0.02%
2021/07/28	9	109.72	21.5	110.13	109.00	-12.5	4,868	-0.26%
2021/07/27	5.1	115.57	3	114.17	112.00	2.1	4,918	0.04%
2021/07/26	20	115.00	1	114.50	115.00	19	4,967	0.38%
2021/07/23	3	114.33	19	114.76	113.50	-16	5,071	-0.32%
2021/07/22	18.1	114.69	14	114.89	114.00	4.1	5,138	0.08%
2021/07/21	6	112.50	4	112.63	112.50	2	5,108	0.04%
2021/07/20	3	111.33	1	111.97	110.50	2	5,121	0.04%
2021/07/19	5.1	110.20	8.8	112.48	113.50	-3.7	5,171	-0.07%
2021/07/16	10	112.75	26.2	113.21	112.50	-16.2	5,111	-0.32%
2021/07/15	17	115.79	7	115.29	115.50	10	5,135	0.19%
2021/07/14	8	114.50	9	115.22	114.50	-1	5,138	-0.02%
2021/07/13	18	116.89	10	116.00	114.50	8	5,129	0.16%
2021/07/12	8.6	116.29	2.1	116.98	116.00	6.6	5,029	0.13%
2021/07/09	14	114.96	15.6	115.83	115.50	-1.6	5,043	-0.03%
2021/07/08	6	117.50	75	117.06	116.00	-69	5,038	-1.37%
2021/07/07	122.4	117.72	64.3	117.89	117.00	58.1	4,958	1.17%	大買/
2021/07/06	36.1	113.72	123.6	112.27	115.00	-87.5	4,645	-1.88%	大賣/
2021/07/05	3	108.17	10.1	108.20	108.50	-7.1	4,459	-0.16%
2021/07/02	24.1	105.21	30.3	106.23	106.00	-6.2	4,402	-0.14%
2021/07/01	57.6	109.34	110.2	109.14	106.00	-52.6	4,355	-1.21%	大賣/
2021/06/29	49	102.06	12	101.92	101.00	37	4,001	0.92%
2021/06/28	2	99.45	2.5	100.42	101.00	-0.5	3,984	-0.01%
2021/06/25	0.3	100.00	3.4	100.50	100.50	-3.1	4,033	-0.08%
2021/06/24	2	100.50	2	100.50	100.50	0	4,080	0.00%
2021/06/23	9.3	100.28	6.1	100.82	100.50	3.2	4,111	0.08%
2021/06/22	1.1	97.51	6	98.88	98.50	-4.9	4,158	-0.12%
2021/06/21	5.5	98.51	2.2	98.82	97.70	3.3	4,312	0.08%
2021/06/18	8.1	100.87	12.4	101.73	100.00	-4.3	4,317	-0.10%
2021/06/17	18	101.01	18	100.96	101.50	0	4,301	0.00%
2021/06/16	7.2	99.08	8.1	98.69	98.00	-0.9	4,247	-0.02%
2021/06/15	3	98.33	2	98.25	98.90	1	4,262	0.02%
2021/06/11	0	0.00	0.2	97.21	96.60	-0.2	4,262	0.00%
2021/06/10	2	97.00	2	96.90	97.40	0	4,304	0.00%
2021/06/09	2	96.30	1	97.80	95.30	1	4,325	0.02%
2021/06/08	2	98.70	2.2	97.89	97.50	-0.2	4,392	0.00%
2021/06/07	2.2	97.13	4	96.20	97.00	-1.8	4,478	-0.04%
2021/06/04	3	97.60	10.2	97.26	97.40	-7.2	4,483	-0.16%
2021/06/03	0	0.00	1	99.30	98.50	-1	4,506	-0.02%
2021/06/02	5.2	98.93	2.2	98.75	98.60	3	4,555	0.07%
2021/06/01	0	0.00	6	100.10	100.50	-6	4,593	-0.13%
2021/05/31	8	100.24	10.1	99.85	99.60	-2.1	4,635	-0.05%
2021/05/28	20	99.84	8.4	99.62	99.00	11.6	4,651	0.25%
2021/05/27	16	99.09	16.4	98.98	99.00	-0.4	4,719	-0.01%
2021/05/26	40.2	97.41	55.1	97.35	98.60	-14.9	4,916	-0.30%
2021/05/25	20.2	94.55	8	94.66	94.50	12.2	4,945	0.25%
2021/05/24	3.1	92.26	4	92.88	92.80	-0.9	4,945	-0.02%
2021/05/21	4	93.83	5	92.80	92.30	-1	5,008	-0.02%
2021/05/20	7.3	91.53	3	92.03	91.00	4.3	5,163	0.08%
2021/05/19	6.2	91.50	5.6	91.69	91.60	0.5	5,201	0.01%
2021/05/18	25.9	89.39	28.4	89.96	91.30	-2.5	5,223	-0.05%
2021/05/17	7.1	87.89	11.1	86.79	86.30	-4.1	5,293	-0.08%
2021/05/14	31	94.50	40	92.82	91.40	-9	5,255	-0.17%
2021/05/13	34.1	90.08	33.8	90.25	90.80	0.3	5,228	0.01%
2021/05/12	31.9	92.20	21.6	92.36	91.00	10.3	5,184	0.20%
2021/05/11	12	97.90	20	97.38	96.10	-8	5,088	-0.16%
2021/05/10	3.4	102.35	9	102.06	102.00	-5.6	5,038	-0.11%
2021/05/07	42.1	104.12	38.2	104.71	104.50	4	5,057	0.08%
2021/05/06	9.4	100.21	6	100.42	100.00	3.4	5,041	0.07%
2021/05/05	8.2	101.74	5	101.30	100.50	3.2	5,084	0.06%
2021/05/04	22.1	103.20	16	102.84	102.00	6.1	5,118	0.12%
2021/05/03	33.2	107.28	23	107.52	106.00	10.2	5,135	0.20%
2021/04/29	24.2	110.56	26	111.10	111.00	-1.8	5,129	-0.04%
2021/04/28	18.4	110.54	54.1	110.99	111.50	-35.7	5,163	-0.69%
2021/04/27	10.5	108.66	14.1	108.96	109.50	-3.6	5,149	-0.07%
2021/04/26	7.4	105.93	6.1	106.75	107.00	1.3	5,094	0.02%
2021/04/23	11	106.45	6.1	106.16	106.00	4.9	5,132	0.10%
2021/04/22	28.5	106.99	19	106.32	104.00	9.5	5,224	0.18%
2021/04/21	30.1	108.51	24.4	108.08	108.50	5.7	5,270	0.11%
2021/04/20	10.3	108.55	21	108.48	108.50	-10.7	5,325	-0.20%
2021/04/19	2.1	106.02	5	106.60	106.50	-2.9	5,362	-0.05%
2021/04/16	15.5	104.97	15	105.17	105.00	0.5	5,447	0.01%
2021/04/15	5.2	104.82	2	104.75	105.50	3.2	5,732	0.05%
2021/04/14	29.1	105.39	28.1	105.27	105.00	1	5,958	0.02%
2021/04/13	22.1	108.00	21	108.55	107.00	1.1	6,019	0.02%
2021/04/12	20.1	109.92	6.1	109.43	109.00	14	6,051	0.23%
2021/04/09	32.1	113.11	22.1	112.14	111.50	10	6,101	0.16%
2021/04/08	22.6	112.69	22.4	112.46	113.00	0.2	6,111	0.00%
2021/04/07	8.1	110.31	6.8	110.57	110.50	1.3	6,082	0.02%
2021/04/06	3.1	109.29	12	109.33	109.50	-8.9	6,225	-0.14%
2021/04/01	7.1	107.65	7	108.00	108.00	0.1	6,394	0.00%
2021/03/31	13	107.69	14	108.29	108.00	-1	6,575	-0.02%
2021/03/30	4	109.38	23.2	110.19	109.00	-19.2	6,948	-0.28%
2021/03/29	43.1	111.75	63	110.87	110.50	-20	6,951	-0.29%
2021/03/26	35	111.24	27.3	110.77	110.50	7.7	6,967	0.11%
2021/03/25	12.1	111.00	26.3	111.04	110.50	-14.2	7,002	-0.20%
2021/03/24	50	110.22	40.1	110.79	110.00	9.9	6,977	0.14%
2021/03/23	15.2	107.81	13	108.46	108.00	2.2	6,930	0.03%
2021/03/22	35.2	106.98	20	108.00	108.00	15.2	6,966	0.22%
2021/03/19	12.2	107.09	5.3	107.79	107.50	6.9	7,130	0.10%
2021/03/18	4.1	106.62	5.1	107.00	106.50	-1	7,219	-0.01%
2021/03/17	1.1	107.47	7	107.71	107.00	-5.9	7,389	-0.08%
2021/03/16	12.2	107.25	11	107.77	107.50	1.2	7,566	0.02%
2021/03/15	9.2	104.96	10	105.00	105.00	-0.8	7,919	-0.01%
2021/03/12	9.1	106.99	6	107.08	106.00	3.1	7,978	0.04%
2021/03/11	24.1	108.15	46.1	108.06	108.50	-22	8,021	-0.27%
2021/03/10	16	105.00	5.1	105.00	105.00	10.9	8,023	0.14%
2021/03/09	18	103.72	16	104.06	104.50	2	8,277	0.02%
2021/03/08	20.2	106.34	5.1	107.10	104.00	15.2	8,328	0.18%
2021/03/05	19.2	107.74	12	107.42	107.00	7.2	8,409	0.09%
2021/03/04	27.2	110.15	25	109.96	110.00	2.2	8,558	0.03%
2021/03/03	12.7	108.65	9	108.94	109.00	3.7	8,606	0.04%
2021/03/02	26.5	111.26	65	111.45	109.00	-38.5	8,712	-0.44%
2021/02/26	78.2	111.56	35.4	111.68	112.00	42.9	8,843	0.48%
2021/02/25	8.2	109.04	16	109.56	111.00	-7.8	8,918	-0.09%
2021/02/24	6	107.25	5	107.80	106.50	1	9,122	0.01%
2021/02/23	33.1	107.26	22	107.16	108.50	11.1	9,955	0.11%
2021/02/22	32	107.78	19	107.87	107.50	13	10,198	0.13%
2021/02/19	22	105.09	2.2	104.95	105.50	19.8	10,171	0.19%
2021/02/18	17	105.79	11.1	106.46	106.50	5.9	10,226	0.06%
2021/02/17	27	106.89	37.1	106.26	107.00	-10.1	10,285	-0.10%
2021/02/05	7.3	102.69	2.1	102.26	102.50	5.2	10,297	0.05%
2021/02/04	7	104.14	7	104.43	103.50	0	10,465	0.00%
2021/02/03	19.1	103.42	36	103.43	103.50	-16.9	10,590	-0.16%
2021/02/02	4	103.13	15	102.80	103.00	-11	11,006	-0.10%
2021/02/01	7.1	99.35	4.4	99.82	102.50	2.7	11,108	0.02%
2021/01/29	23	103.32	12.1	102.88	101.00	10.9	11,271	0.10%
2021/01/28	16	102.06	19.8	103.42	104.00	-3.8	11,430	-0.03%
2021/01/27	26.1	102.90	24	102.23	102.00	2.1	12,018	0.02%
2021/01/26	20.1	104.22	11	103.77	103.50	9.1	12,695	0.07%
2021/01/25	28	107.46	23	106.65	106.50	5	12,997	0.04%
2021/01/22	12.1	104.88	14	104.64	106.00	-1.9	13,249	-0.01%
2021/01/21	5	102.50	17.2	103.46	103.00	-12.2	13,221	-0.09%
2021/01/20	19	106.24	15	105.53	104.00	4	13,178	0.03%
2021/01/19	5	109.90	2	108.75	109.00	3	13,098	0.02%
2021/01/18	13.4	109.04	7	108.50	109.00	6.4	13,136	0.05%
2021/01/15	48	112.36	29	111.78	110.50	19	13,113	0.15%
2021/01/14	44.2	112.97	43.2	113.80	115.00	1	13,055	0.01%
2021/01/13	29.2	111.35	16	111.84	112.00	13.2	12,993	0.10%
2021/01/12	18.1	109.53	43.4	110.20	109.00	-25.3	13,043	-0.19%
2021/01/11	29	113.16	16	112.88	112.50	13	13,212	0.10%
2021/01/08	95.1	114.12	69	114.47	113.50	26.1	13,309	0.20%
2021/01/07	43.2	110.42	21.5	112.41	114.00	21.7	13,039	0.17%
2021/01/06	21.1	109.07	46.1	107.62	107.50	-25.1	12,817	-0.20%
2021/01/05	23.5	110.69	19	111.39	111.00	4.5	12,730	0.04%
2021/01/04	26.5	111.16	17	110.91	110.50	9.5	12,677	0.07%
2020/12/31	34.2	113.35	13	113.00	112.00	21.2	12,604	0.17%
2020/12/30	53.1	113.37	57	113.75	115.00	-4	12,529	-0.03%
2020/12/29	27.1	111.70	28.1	111.89	112.50	-1	12,437	-0.01%
2020/12/28	67.7	110.50	42.6	109.56	109.00	25.1	12,331	0.20%
2020/12/25	85.7	115.43	50	114.89	113.50	35.7	12,204	0.29%
2020/12/24	89.1	121.41	54	122.04	118.00	35.1	12,139	0.29%
2020/12/23	12	120.29	11	120.00	120.00	1	11,738	0.01%
2020/12/22	5	118.80	12	119.88	117.50	-7	11,727	-0.06%
2020/12/21	35	117.97	34	118.21	118.50	1	11,694	0.01%
2020/12/18	33	119.17	17	119.59	118.00	16	11,627	0.14%
2020/12/17	10	119.20	12	119.96	122.50	-2	11,583	-0.02%
2020/12/16	12	122.29	10	122.05	123.00	2	11,491	0.02%
2020/12/15	9	123.50	29.1	123.37	119.00	-20.1	11,513	-0.17%
2020/12/14	18	128.03	57	126.31	126.00	-39	11,491	-0.34%
2020/12/11	21.1	130.73	47	126.46	128.00	-26	11,372	-0.23%
2020/12/10	34	132.29	57	132.73	130.00	-23	11,177	-0.21%
2020/12/09	106	136.30	77.1	136.69	135.00	29	10,988	0.26%	大買/
2020/12/08	3	130.33	16.7	131.13	131.50	-13.7	10,610	-0.13%
2020/12/07	6	131.42	21	131.60	129.00	-15	10,528	-0.14%
2020/12/04	37.4	132.86	29	132.31	132.00	8.4	10,413	0.08%
2020/12/03	70.1	133.47	82.1	134.01	133.50	-12	10,358	-0.12%
2020/12/02	31.3	130.64	12	130.00	130.00	19.3	10,113	0.19%
2020/12/01	46	132.77	50	132.21	131.50	-4	10,067	-0.04%
2020/11/30	55	131.63	66.8	131.84	132.00	-11.8	9,959	-0.12%
2020/11/27	24.1	128.09	32	128.64	129.50	-7.9	9,780	-0.08%
2020/11/26	22	126.64	19.1	126.92	128.50	2.9	9,773	0.03%
2020/11/25	52.1	127.19	100.3	126.08	124.00	-48.2	9,665	-0.50%
2020/11/24	48.3	129.36	50	129.64	128.00	-1.7	9,477	-0.02%
2020/11/23	51	128.96	59.1	128.85	127.00	-8.1	9,204	-0.09%
2020/11/20	165	127.75	176	127.95	127.00	-11	8,907	-0.12%	大買/大賣/
2020/11/19	93.1	119.74	48	120.77	121.50	45.1	8,095	0.56%
2020/11/18	13	117.04	53.1	117.17	118.00	-40.1	7,862	-0.51%
2020/11/17	44.1	116.70	21.1	115.67	115.00	23	7,796	0.29%
2020/11/16	19	116.08	12	116.58	116.50	7	7,908	0.09%
2020/11/13	43	114.42	45	114.59	116.00	-2	7,924	-0.03%
2020/11/12	35.1	117.65	33	117.15	115.00	2.1	7,913	0.03%
2020/11/11	82.2	116.51	74	116.89	117.50	8.2	7,911	0.10%
2020/11/10	131.1	120.36	143.8	119.94	117.00	-12.7	8,026	-0.16%	大買/大賣/
2020/11/09	42.2	118.62	36.1	117.44	117.00	6.1	7,697	0.08%
2020/11/06	53.1	117.31	45	117.03	116.00	8.1	7,722	0.10%
2020/11/05	65	116.56	36.1	116.82	116.00	28.9	7,627	0.38%
2020/11/04	165	116.41	153	116.71	119.00	12	7,513	0.16%	大買/大賣/
2020/11/03	141.1	112.05	130.4	111.90	114.00	10.7	7,068	0.15%	大買/大賣/
2020/11/02	104	106.64	64.1	107.23	106.00	39.9	6,544	0.61%	大買/
2020/10/30	87	106.41	99.1	105.39	105.50	-12.1	6,625	-0.18%
2020/10/29	12	101.08	11	100.75	102.50	1	6,372	0.02%
2020/10/28	5	104.40	10	103.15	101.50	-5	6,527	-0.08%
2020/10/27	1	103.50	2	104.00	104.50	-1	6,519	-0.02%
2020/10/26	10	105.25	13	105.27	105.50	-3	6,502	-0.05%
2020/10/23	12	103.08	13	103.54	104.00	-1	6,463	-0.02%
2020/10/22	16	105.13	18	105.25	103.50	-2	6,496	-0.03%
2020/10/21	10	104.65	18	104.72	104.50	-8	6,440	-0.12%
2020/10/20	15	106.17	31	105.13	105.00	-16	6,435	-0.25%
2020/10/19	22	105.43	24	105.58	106.50	-2	6,454	-0.03%
2020/10/16	60	103.08	60	103.53	102.00	0	6,273	0.00%
2020/10/15	20	100.73	12	100.83	100.50	8	6,085	0.13%
2020/10/14	5	100.50	5	100.00	100.00	0	6,054	0.00%
2020/10/13	17	99.65	17	100.26	99.30	0	6,050	0.00%
2020/10/12	22	99.84	2	99.70	98.60	20	6,019	0.33%
2020/10/08	32	101.38	37	100.57	100.50	-5	6,000	-0.08%
2020/10/07	6	101.00	9	101.33	100.50	-3	5,991	-0.05%
2020/10/06	10	101.45	14	101.50	101.00	-4	5,986	-0.07%
2020/10/05	20	99.80	29.7	100.02	100.50	-9.7	5,988	-0.16%
2020/09/30	10	98.28	19	98.68	98.90	-9	5,922	-0.15%
2020/09/29	21	97.88	24	97.15	97.00	-3	5,857	-0.05%
2020/09/28	9	92.29	4	92.78	94.00	5	5,795	0.09%
2020/09/25	14	92.06	9.5	91.94	91.20	4.5	5,859	0.08%
2020/09/24	16	94.68	8	94.36	93.80	8	5,824	0.14%
2020/09/23	6	96.73	6	96.87	96.50	0	5,793	0.00%
2020/09/22	4	97.05	3	97.20	96.90	1	5,812	0.02%
2020/09/21	7	99.64	6	100.18	98.60	1	5,898	0.02%
2020/09/18	32	101.27	25	101.34	100.50	7	5,892	0.12%
2020/09/17	24	99.83	28.2	99.76	101.00	-4.2	5,808	-0.07%
2020/09/16	1	96.50	2	96.65	96.50	-1	5,663	-0.02%
2020/09/15	2	97.00	2	96.60	96.60	0	5,666	0.00%
2020/09/14	6.2	96.28	6	96.97	97.30	0.2	5,691	0.00%
2020/09/11	15	95.31	18	95.09	94.60	-3	5,691	-0.05%
2020/09/10	3	96.87	2	96.70	95.60	1	5,689	0.02%
2020/09/09	1	96.80	3	95.43	96.90	-2	5,720	-0.03%
2020/09/08	14	97.60	13	97.20	96.50	1	5,739	0.02%
2020/09/07	6	97.00	3	96.57	96.00	3	5,765	0.05%
2020/09/04	3	96.93	4	97.78	97.80	-1	5,799	-0.02%
2020/09/03	7	99.33	9	99.73	99.10	-2	5,800	-0.03%
2020/09/02	16	99.56	14	99.51	99.10	2	5,793	0.03%
2020/09/01	34.3	99.99	79	100.29	99.10	-44.7	5,811	-0.77%
2020/08/31	11	98.34	11.1	98.56	98.70	-0.1	5,770	0.00%
2020/08/28	20	97.79	15	98.69	98.50	5	5,869	0.09%
2020/08/27	26	97.02	62	97.36	96.90	-36	5,868	-0.61%
2020/08/26	13	96.32	13	96.78	96.60	0	5,877	0.00%
2020/08/25	9	95.69	20	95.27	96.70	-11	5,918	-0.19%
2020/08/24	18.1	93.16	15	93.42	93.80	3.1	5,893	0.05%
2020/08/21	9	94.49	13	93.85	94.20	-4	5,895	-0.07%
2020/08/20	28	95.09	53	96.32	92.60	-25	5,860	-0.43%
2020/08/19	31	101.63	21.2	101.35	101.00	9.8	5,706	0.17%
2020/08/18	24.2	104.31	26	104.65	103.50	-1.8	5,636	-0.03%
2020/08/17	49	108.15	44	108.34	107.00	5	5,554	0.09%
2020/08/14	54.1	106.00	68	105.95	108.00	-14	5,446	-0.26%
2020/08/13	21	104.10	33.3	103.73	103.00	-12.3	5,270	-0.23%
2020/08/12	65	103.98	52	104.21	103.50	13	5,212	0.25%
2020/08/11	22.2	103.99	32	103.69	103.50	-9.8	5,112	-0.19%
2020/08/10	31	103.29	19	103.47	102.50	12	5,084	0.24%
2020/08/07	29	106.90	29	106.86	105.50	0	5,099	0.00%
2020/08/06	104.3	104.73	92	104.42	104.50	12.3	4,968	0.25%	大買/
2020/08/05	102.1	103.23	77.9	102.47	103.50	24.2	4,818	0.50%	大買/
2020/08/04	97	96.85	40	97.01	97.40	57	4,435	1.29%
2020/08/03	75	96.08	89	96.35	96.80	-14	4,404	-0.32%
2020/07/31	5	93.24	5	92.68	93.80	0	4,394	0.00%
2020/07/30	5	89.60	7	89.83	90.50	-2	4,404	-0.05%
2020/07/29	10	89.33	13	89.24	88.80	-3	4,667	-0.06%
2020/07/28	18	92.74	28.3	91.38	89.30	-10.3	4,699	-0.22%
2020/07/27	13.3	92.25	18	92.87	93.10	-4.8	4,824	-0.10%
2020/07/24	19.8	93.46	15.9	93.96	92.10	3.9	4,861	0.08%
2020/07/23	54	95.82	25	95.80	95.40	29	4,983	0.58%
2020/07/22	10	93.22	17.7	92.40	94.60	-7.7	5,042	-0.15%
2020/07/21	7	90.84	5	91.22	90.80	2	5,043	0.04%
2020/07/20	7	88.47	10	88.62	89.00	-3	5,114	-0.06%
2020/07/17	7	90.39	6	89.62	89.30	1	5,260	0.02%
2020/07/16	4	90.20	4	90.08	90.30	0	5,337	0.00%
2020/07/15	5	89.54	5	89.84	89.00	0	5,396	0.00%
2020/07/14	11	89.81	10	89.83	89.60	1	5,582	0.02%
2020/07/13	8	90.09	12	89.92	91.20	-4	5,721	-0.07%
2020/07/10	11.1	89.73	7	89.66	88.80	4.1	6,130	0.07%
2020/07/09	4	91.20	2	91.95	90.70	2	6,198	0.03%
2020/07/08	3	92.03	2	91.90	92.00	1	6,282	0.02%
2020/07/07	8	92.33	2	92.25	92.00	6	6,477	0.09%
2020/07/06	6.2	93.77	40	93.71	94.30	-33.8	6,708	-0.50%
2020/07/03	3	91.73	1	91.90	91.60	2	6,951	0.03%
2020/07/02	6	91.93	2	92.10	92.20	4	7,081	0.06%
2020/07/01	3	91.43	3	91.13	91.60	0	7,138	0.00%
2020/06/30	12	90.23	7	91.31	90.00	5	7,143	0.07%
2020/06/29	3	93.03	1	92.00	92.40	2	7,059	0.03%
2020/06/24	6	94.52	4	94.83	94.50	2	7,076	0.03%
2020/06/23	3	94.93	6	94.70	94.50	-3	7,154	-0.04%
2020/06/22	0	0.00	6.5	94.08	94.40	-6.5	7,214	-0.09%
2020/06/19	2	94.90	4	95.08	93.60	-2	7,311	-0.03%
2020/06/18	6	93.92	4.7	93.96	94.20	1.3	7,363	0.02%
2020/06/17	16	94.20	6	94.20	93.70	10	7,396	0.14%
2020/06/16	10	93.83	5	93.64	94.50	5	7,548	0.07%
2020/06/15	14	93.77	7	93.43	92.20	7	7,674	0.09%
2020/06/12	15	92.81	16	93.24	94.10	-1	7,747	-0.01%
2020/06/11	13.2	96.61	12	96.53	95.90	1.2	7,833	0.02%
2020/06/10	8	99.04	7	99.34	98.80	1	7,945	0.01%
2020/06/09	9	99.79	8	99.38	98.50	1	8,098	0.01%
2020/06/08	11	99.99	12	100.24	99.40	-1	8,231	-0.01%
2020/06/05	19	100.82	25	100.88	100.50	-6	8,321	-0.07%
2020/06/04	22	101.23	23.3	101.39	102.50	-1.3	8,495	-0.02%
2020/06/03	6	99.40	25	99.11	99.40	-19	8,462	-0.22%
2020/06/02	16	98.92	12	98.68	97.70	4	8,456	0.05%
2020/06/01	23	98.22	16	98.53	99.50	7	8,487	0.08%
2020/05/29	20	95.24	13	95.46	95.60	7	8,506	0.08%
2020/05/28	16.2	97.24	15	96.65	95.90	1.2	8,571	0.01%
2020/05/27	25	98.50	7	99.30	98.00	18	8,677	0.21%
2020/05/26	36	100.29	61	100.14	98.30	-25	8,962	-0.28%
2020/05/25	6	99.13	4.5	98.98	100.00	1.5	9,062	0.02%
2020/05/22	38.1	100.02	39	100.17	99.90	-0.9	9,182	-0.01%
2020/05/21	33	101.52	33.7	100.99	102.50	-0.7	9,215	-0.01%
2020/05/20	70.2	100.11	45	100.56	99.30	25.2	9,271	0.27%
2020/05/19	22	97.46	19	98.14	98.30	3	9,243	0.03%
2020/05/18	27	97.37	39	96.96	96.00	-12	9,383	-0.13%
2020/05/15	63.3	100.50	67	100.92	98.70	-3.7	9,544	-0.04%
2020/05/14	20	103.20	34	103.28	99.60	-14	9,631	-0.15%
2020/05/13	23	104.63	21	105.17	105.00	2	9,679	0.02%
2020/05/12	27	108.30	19	107.52	106.00	8	9,812	0.08%
2020/05/11	26	107.46	24	107.71	109.00	2	9,891	0.02%
2020/05/08	40	108.08	19	107.42	106.00	21	10,073	0.21%
2020/05/07	59	110.03	58	109.73	108.00	1	10,094	0.01%
2020/05/06	19	107.61	19	107.79	107.50	0	9,989	0.00%
2020/05/05	82	108.61	93	108.54	107.50	-11	10,036	-0.11%
2020/05/04	29	103.34	28	103.52	104.50	1	9,976	0.01%
2020/04/30	47.3	106.88	44	106.93	106.00	3.3	10,252	0.03%
2020/04/29	39	104.83	45	104.90	104.50	-6	10,290	-0.06%
2020/04/28	86	105.27	50	105.00	104.50	36	10,432	0.35%
2020/04/27	27.3	104.17	30	103.53	105.00	-2.7	10,397	-0.03%
2020/04/24	6	99.63	9	100.13	100.00	-3	10,285	-0.03%
2020/04/23	19	99.99	23	100.07	98.90	-4	10,485	-0.04%
2020/04/22	38	98.61	33	98.26	99.90	5	10,714	0.05%
2020/04/21	40	99.51	34	99.04	97.40	6	10,779	0.06%
2020/04/20	21	100.69	29	100.95	102.00	-8	11,161	-0.07%
2020/04/17	46	103.43	33	102.91	100.00	13	11,213	0.12%
2020/04/16	43	102.65	37	102.18	103.50	6	11,175	0.05%
2020/04/15	80	102.07	100	102.14	103.00	-20	11,238	-0.18%
2020/04/14	33	96.11	22	96.28	96.70	11	11,110	0.10%
2020/04/13	21	94.07	27	93.88	94.50	-6	11,475	-0.05%
2020/04/10	91	97.09	74.1	96.88	95.60	17	11,613	0.15%
2020/04/09	91	101.32	75	100.02	95.10	16	11,929	0.13%
2020/04/08	60.1	95.14	61.1	96.03	100.50	-1	11,798	-0.01%
2020/04/07	27	89.85	41.2	89.17	91.40	-14.2	11,643	-0.12%
2020/04/06	26	83.49	20	83.73	84.80	6	11,753	0.05%
2020/04/01	2	80.25	4	81.60	81.90	-2	11,884	-0.02%
2020/03/31	2	80.55	4	80.40	80.80	-2	12,270	-0.02%
2020/03/30	13.1	78.37	14	78.86	79.20	-1	12,642	-0.01%
2020/03/27	6.1	82.84	5	82.74	79.10	1.1	12,905	0.01%
2020/03/26	22	78.96	29	79.32	80.60	-7	12,964	-0.05%
2020/03/25	10	78.04	7	78.33	78.60	3	13,245	0.02%
2020/03/24	5	73.84	5.2	73.80	74.00	-0.2	13,445	0.00%
2020/03/23	2	69.40	3	68.87	69.00	-1	13,442	-0.01%
2020/03/20	22	72.00	27	71.94	72.00	-5	13,537	-0.04%
2020/03/19	17	69.29	10	71.22	67.10	7	13,551	0.05%
2020/03/18	23	79.23	28	79.68	74.50	-5	13,467	-0.04%
2020/03/17	43	80.50	40	80.87	78.90	3	13,446	0.02%
2020/03/16	21	88.06	17.7	87.16	82.50	3.3	13,390	0.02%
2020/03/13	14	83.48	12.2	83.75	91.00	1.8	13,271	0.01%
2020/03/12	22	94.55	20.8	93.07	91.10	1.2	13,274	0.01%
2020/03/11	38	101.10	88	100.83	99.50	-50	13,241	-0.38%
2020/03/10	98	99.26	36	99.20	99.60	62	13,310	0.47%
2020/03/09	56	103.11	58	103.52	101.50	-2	13,296	-0.02%
2020/03/06	8	108.63	6	109.00	108.00	2	13,638	0.01%
2020/03/05	31	112.10	40	111.63	111.50	-9	13,831	-0.07%
2020/03/04	14	108.25	18	108.86	110.50	-4	13,929	-0.03%
2020/03/03	54	111.18	71	111.69	111.00	-17	14,187	-0.12%
2020/03/02	58.2	108.21	65	106.99	108.00	-6.8	14,613	-0.05%
2020/02/27	80	111.21	49	110.90	107.00	31	14,559	0.21%
2020/02/26	29	120.86	19	121.13	118.50	10	14,284	0.07%
2020/02/25	18	126.11	20	126.55	125.50	-2	14,147	-0.01%
2020/02/24	20.1	123.98	20.4	124.30	125.50	-0.3	14,024	0.00%
2020/02/21	15	125.57	20.3	125.41	126.50	-5.3	14,098	-0.04%
2020/02/20	10	123.60	8	124.31	123.50	2	14,031	0.01%
2020/02/19	25	122.86	18	123.42	123.00	7	13,945	0.05%
2020/02/18	45	128.82	46	128.01	125.00	-1	13,797	-0.01%
2020/02/17	55	127.84	30	128.03	127.50	25	13,675	0.18%
2020/02/14	10.2	131.00	12	131.21	131.50	-1.8	13,921	-0.01%
2020/02/13	43	132.91	48	132.75	129.00	-5	13,847	-0.04%
2020/02/12	55	130.33	59	130.27	132.00	-4	13,705	-0.03%
2020/02/11	35	128.17	49.1	128.74	130.00	-14.1	13,571	-0.10%
2020/02/10	32	122.95	33	123.21	123.00	-1	13,525	-0.01%
2020/02/07	10	124.15	9	125.28	124.50	1	13,848	0.01%
2020/02/06	18	125.47	25	125.42	126.00	-7	13,791	-0.05%
2020/02/05	53.2	125.89	42	126.15	122.50	11.2	13,687	0.08%
2020/02/04	107	124.84	97.6	125.03	125.50	9.4	13,516	0.07%	大買/
2020/02/03	38	114.92	42	114.77	121.00	-4	13,205	-0.03%
2020/01/31	55	119.84	72	117.94	118.00	-17	12,985	-0.13%
2020/01/30	30	121.25	14	122.18	120.00	16	12,793	0.13%
2020/01/20	16	132.56	16	132.81	133.00	0	12,694	0.00%
2020/01/17	43	133.92	37	134.22	133.00	6	12,641	0.05%
2020/01/16	51	132.75	63.2	132.84	132.50	-12.2	12,404	-0.10%
2020/01/15	34.2	130.55	25	131.18	128.50	9.2	12,158	0.08%
2020/01/14	53.2	128.72	70	128.59	133.50	-16.8	11,975	-0.14%
2020/01/13	26	119.38	24.7	120.40	122.00	1.3	11,571	0.01%
2020/01/10	64	122.80	67	122.57	120.50	-3	11,536	-0.03%
2020/01/09	42	124.39	34	123.97	121.50	8	11,505	0.07%
2020/01/08	62	121.02	62	121.52	123.50	0	11,594	0.00%
2020/01/07	92.8	124.80	84	124.00	122.50	8.8	11,676	0.08%
2020/01/06	44	131.91	46	132.16	131.00	-2	11,243	-0.02%
2020/01/03	127	138.24	122	137.80	136.00	5	11,031	0.05%	大買/大賣/
2020/01/02	34.2	129.67	38	129.53	130.00	-3.8	10,551	-0.04%
2019/12/31	27	129.63	26	129.79	128.00	1	10,416	0.01%
2019/12/30	30.5	127.80	34.4	128.00	130.00	-3.9	10,287	-0.04%
2019/12/27	54	127.61	52	127.21	126.50	2	10,074	0.02%
2019/12/26	143	128.71	138	128.04	125.00	5	9,995	0.05%	大買/大賣/
2019/12/25	71.5	123.25	79	122.01	126.00	-7.5	9,846	-0.08%
2019/12/24	64	116.59	62	116.39	117.00	2	9,476	0.02%
2019/12/23	76	113.54	77.7	112.93	114.00	-1.7	9,256	-0.02%
2019/12/20	75	112.00	70.3	112.39	112.50	4.7	9,121	0.05%
2019/12/19	47	109.36	72.7	109.44	108.50	-25.7	8,758	-0.29%
2019/12/18	19	105.82	9.1	106.38	106.00	9.9	8,458	0.12%
2019/12/17	24.2	107.24	36	107.22	107.00	-11.8	8,393	-0.14%
2019/12/16	30	104.28	48	103.77	106.50	-18	8,304	-0.22%
2019/12/13	34	101.38	54	101.31	100.50	-20	8,167	-0.24%
2019/12/12	13	103.23	8	102.50	102.00	5	8,178	0.06%
2019/12/11	33	103.92	36	104.06	103.50	-3	8,112	-0.04%
2019/12/10	23	103.35	11.6	103.74	103.00	11.4	8,058	0.14%
2019/12/09	54	106.61	24	106.77	104.50	30	8,028	0.37%
2019/12/06	26	103.79	20	103.60	104.00	6	7,891	0.08%
2019/12/05	28	106.34	64	105.12	104.00	-36	7,891	-0.46%
2019/12/04	50	103.09	42	103.68	103.00	8	7,740	0.10%
2019/12/03	91.7	103.19	66	103.68	103.00	25.7	7,562	0.34%
2019/12/02	56	98.28	72.2	98.63	100.00	-16.2	7,109	-0.23%
2019/11/29	36.2	98.07	30	98.39	96.60	6.2	6,881	0.09%
2019/11/28	73	100.92	63	100.97	100.00	10	6,751	0.15%
2019/11/27	83.6	96.59	118	96.98	98.90	-34.4	6,589	-0.52%	大賣/
2019/11/26	59	92.79	69	92.96	92.80	-10	6,043	-0.17%
2019/11/25	10	90.35	16	90.96	91.70	-6	5,919	-0.10%
2019/11/22	9	90.43	2	90.75	90.00	7	5,861	0.12%
2019/11/21	14	90.80	3	90.80	91.00	11	5,868	0.19%
2019/11/20	37	91.31	37	91.29	90.50	0	5,848	0.00%
2019/11/19	23.5	89.79	19	90.13	90.50	4.5	5,730	0.08%
2019/11/18	2	89.10	2	88.70	88.60	0	5,666	0.00%
2019/11/15	2	88.65	4	88.88	89.00	-2	5,658	-0.04%
2019/11/14	25	88.67	31	88.60	88.10	-6	5,629	-0.11%
2019/11/13	97.2	92.09	81	91.03	88.00	16.2	5,569	0.29%
2019/11/12	6	87.83	12	88.63	90.00	-6	5,185	-0.12%
2019/11/11	5	86.90	4.5	86.87	86.00	0.5	5,114	0.01%
2019/11/08	1	88.10	11	88.65	89.10	-10	5,054	-0.20%
2019/11/07	36	88.99	29.5	88.55	88.40	6.6	5,028	0.13%
2019/11/06	69.6	91.22	100.1	90.95	90.50	-30.5	4,869	-0.63%
2019/11/05	0	0.00	1	86.70	87.50	-1	4,507	-0.02%
2019/11/04	1	85.60	8	86.23	86.30	-7	4,504	-0.16%
2019/11/01	6	84.65	5	84.76	85.30	1	4,533	0.02%
2019/10/31	13	86.89	9	87.76	86.00	4	4,529	0.09%
2019/10/30	4	86.65	4	87.00	87.00	0	4,523	0.00%
2019/10/29	13	87.12	15	87.51	86.30	-2	4,538	-0.04%
2019/10/28	15	87.41	5	87.40	87.10	10	4,611	0.22%
2019/10/25	12	88.69	3	89.07	88.00	9	4,586	0.20%
2019/10/24	15	89.27	15	88.99	89.00	0	4,555	0.00%
2019/10/23	18	88.56	35	89.38	88.40	-17	4,511	-0.38%
2019/10/22	15	89.22	12	89.14	89.30	3	4,441	0.07%
2019/10/21	28	89.21	25	89.79	88.90	3	4,425	0.07%
2019/10/18	17	87.79	26	88.53	88.50	-9	4,374	-0.21%
2019/10/17	24	87.98	12	87.97	88.00	12	4,315	0.28%
2019/10/16	50	91.53	33	91.42	88.40	17	4,242	0.40%
2019/10/15	50.9	90.01	53.3	89.44	90.00	-2.4	3,938	-0.06%
2019/10/14	3	84.67	1	84.20	85.00	2	3,578	0.06%
2019/10/09	0	0.00	9	83.06	82.90	-9	3,571	-0.25%
2019/10/08	11	84.48	13	84.63	83.80	-2	3,556	-0.06%
2019/10/07	5	85.32	2	85.35	85.30	3	3,549	0.08%
2019/10/04	4	84.33	5.4	84.11	84.30	-1.4	3,533	-0.04%
2019/10/03	3	84.87	3.7	84.75	84.60	-0.7	3,570	-0.02%
2019/10/02	23	87.23	20	87.11	86.20	3	3,565	0.08%
2019/10/01	27	86.94	51	87.10	87.00	-24	3,513	-0.68%
2019/09/27	3	83.57	3	83.53	83.80	0	3,412	0.00%
2019/09/26	17	84.47	19	83.82	83.00	-2	3,506	-0.06%
2019/09/25	3	81.77	4	82.15	81.60	-1	3,489	-0.03%
2019/09/24	4	83.13	2	83.85	82.80	2	3,575	0.06%
2019/09/23	5	83.68	3	84.33	83.60	2	3,606	0.06%
2019/09/20	5	84.72	3	84.50	84.10	2	3,678	0.05%
2019/09/19	14	84.29	11.4	85.00	85.00	2.6	3,721	0.07%
2019/09/18	12	84.63	18	84.98	84.70	-6	3,700	-0.16%
2019/09/17	6	84.30	25	84.34	84.50	-19	3,674	-0.52%
2019/09/16	5	81.90	4	82.45	82.80	1	3,647	0.03%
2019/09/12	19	82.61	6	83.53	82.30	13	3,789	0.34%
2019/09/11	2	82.00	2	82.60	82.30	0	3,817	0.00%
2019/09/10	27	82.14	22	82.81	82.40	5	3,856	0.13%
2019/09/09	24	82.64	29	82.51	82.60	-5	3,879	-0.13%
2019/09/06	8	80.33	14	80.40	80.60	-6	3,775	-0.16%
2019/09/05	14	79.75	9	80.16	79.10	5	3,729	0.13%
2019/09/04	3	78.57	2	78.40	78.50	1	3,719	0.03%
2019/09/03	2	78.60	1	78.50	78.80	1	3,739	0.03%
2019/09/02	13.6	79.66	8	79.13	78.70	5.6	3,760	0.15%
2019/08/30	22	78.49	23	79.08	78.70	-1	3,732	-0.03%
2019/08/29	0	0.00	4	73.68	73.80	-4	3,572	-0.11%
2019/08/28	1	74.20	1	73.60	73.60	0	3,596	0.00%
2019/08/27	4.1	73.21	0	0.00	72.70	4.1	3,595	0.11%
2019/08/23	5	74.68	6	74.67	75.40	-1	3,626	-0.03%
2019/08/22	3	74.60	2	75.20	73.50	1	3,627	0.03%
2019/08/21	3	75.17	2	75.40	75.40	1	3,622	0.03%
2019/08/20	0	0.00	2	76.05	75.30	-2	3,624	-0.06%
2019/08/16	1	73.00	6.7	74.00	74.30	-5.7	3,697	-0.15%
2019/08/15	5	73.12	1.3	72.60	72.30	3.7	3,676	0.10%
2019/08/14	15.2	75.26	14	75.68	74.90	1.2	3,676	0.03%
2019/08/13	6.1	75.73	2.9	75.78	75.30	3.2	3,671	0.09%
2019/08/12	2	75.80	4	76.78	77.40	-2	3,677	-0.05%
2019/08/08	5	76.48	7	76.21	76.40	-2	3,679	-0.05%
2019/08/07	11	76.03	6	76.78	74.90	5	3,686	0.14%
2019/08/06	2	77.65	3	77.87	78.50	-1	3,668	-0.03%
2019/08/05	5	81.76	19	80.25	79.60	-14	3,699	-0.38%
2019/08/02	3	81.70	5	81.02	81.00	-2	3,703	-0.05%
2019/08/01	2	84.30	4	84.45	83.80	-2	3,722	-0.05%
2019/07/31	8	84.25	4	84.28	84.50	4	3,767	0.11%
2019/07/30	17	85.75	15	86.23	85.40	2	3,766	0.05%
2019/07/29	2	84.50	10	84.68	84.60	-8	3,690	-0.22%
2019/07/26	2	84.60	3	85.00	85.00	-1	3,718	-0.03%
2019/07/25	1	84.80	1	85.10	85.50	0	3,717	0.00%
2019/07/24	1	85.30	0	0.00	85.20	1	3,746	0.03%
2019/07/23	0	0.00	3	85.03	84.50	-3	3,846	-0.08%
2019/07/22	4	84.00	2	83.95	84.00	2	3,876	0.05%
2019/07/19	4	84.75	4	84.70	84.30	0	3,963	0.00%
2019/07/18	17	85.82	15.8	84.50	84.10	1.2	4,034	0.03%
2019/07/17	8	87.38	2	87.75	87.30	6	4,047	0.15%
2019/07/16	8	88.18	1	88.60	88.00	7	4,205	0.17%
2019/07/15	7	87.86	4	88.03	87.60	3	4,348	0.07%
2019/07/12	0	0.00	1	88.20	88.60	-1	4,505	-0.02%
2019/07/11	16	88.53	14	88.69	88.20	2	4,737	0.04%
2019/07/10	12	88.03	13	88.17	88.00	-1	4,776	-0.02%
2019/07/09	11	87.37	9	87.50	87.40	2	4,906	0.04%
2019/07/08	3	89.07	13	88.72	88.80	-10	4,903	-0.20%
2019/07/05	16	88.89	7	89.17	89.10	9	5,093	0.18%
2019/07/04	43	88.73	39	88.70	88.60	4	5,306	0.08%
2019/07/03	19	93.95	8	94.10	93.70	11	5,627	0.20%
2019/07/02	7	94.19	5	93.94	94.10	2	5,549	0.04%
2019/07/01	14.1	93.32	23	93.41	94.60	-8.9	5,562	-0.16%
2019/06/28	4	90.23	16	90.33	90.80	-12	5,492	-0.22%
2019/06/27	20	90.27	7	90.16	90.40	13	5,493	0.24%
2019/06/26	15.2	89.00	21.2	89.06	88.80	-6	5,455	-0.11%
2019/06/25	1.1	88.73	0.7	88.10	88.00	0.5	5,402	0.01%
2019/06/24	5	89.38	0	0.00	89.60	5	5,396	0.09%
2019/06/21	10	89.27	16	89.34	89.00	-6	5,385	-0.11%
2019/06/20	41	88.94	48.1	88.98	89.30	-7.1	5,339	-0.13%
2019/06/19	9	86.22	13	86.08	86.50	-4	5,253	-0.08%
2019/06/18	18	84.97	39	85.38	84.70	-21	5,200	-0.40%
2019/06/17	49.4	84.26	17	83.84	85.10	32.4	5,155	0.63%
2019/06/14	21	83.30	8	83.18	82.90	13	5,092	0.26%
2019/06/13	10	82.52	12	82.72	82.70	-2	5,096	-0.04%
2019/06/12	3	83.10	1	83.10	83.20	2	5,229	0.04%
2019/06/11	10	82.61	16.8	82.76	82.90	-6.8	5,214	-0.13%
2019/06/10	17	80.99	10	82.16	82.40	7	5,189	0.13%
2019/06/06	12	80.37	5.8	79.74	79.70	6.2	5,175	0.12%
2019/06/05	18	82.38	14	82.37	81.10	4	5,165	0.08%
2019/06/04	10	82.32	10	82.38	82.00	0	5,158	0.00%
2019/06/03	10	82.07	22.6	82.61	82.00	-12.6	5,175	-0.24%
2019/05/31	8	82.20	12.4	83.16	83.00	-4.4	5,176	-0.08%
2019/05/30	27	82.87	1	83.00	82.20	26	5,177	0.50%
2019/05/29	6	84.00	1	84.10	83.70	5	5,164	0.10%
2019/05/28	0.3	83.70	1	82.40	83.70	-0.7	5,251	-0.01%
2019/05/27	4	82.20	1	81.80	81.80	3	5,300	0.06%
2019/05/24	2	83.20	3	83.97	82.40	-1	5,320	-0.02%
2019/05/23	20	84.50	17	83.98	82.90	3	5,369	0.06%
2019/05/22	4	88.20	6	88.70	87.80	-2	5,352	-0.04%
2019/05/21	6	86.78	7	87.64	88.20	-1	5,479	-0.02%
2019/05/20	11	87.72	9	87.56	86.70	2	5,544	0.04%
2019/05/17	9	89.40	7	89.40	87.70	2	5,624	0.04%
2019/05/16	1	90.30	3	90.40	89.70	-2	5,694	-0.04%
2019/05/15	2	90.30	3	91.33	91.40	-1	5,815	-0.02%
2019/05/14	2	87.50	1	85.20	87.70	1	6,065	0.02%
2019/05/13	2	90.15	4	88.75	87.30	-2	6,167	-0.03%
2019/05/10	5	91.62	5	92.44	90.80	0	6,175	0.00%
2019/05/09	12	94.73	13	94.62	92.00	-1	6,154	-0.02%
2019/05/08	7	96.26	1	96.00	95.70	6	6,104	0.10%
2019/05/07	9	98.76	9	98.89	98.30	0	6,102	0.00%
2019/05/06	1	96.50	4	97.30	97.20	-3	6,130	-0.05%
2019/05/03	22.2	99.90	11	99.54	99.80	11.2	6,101	0.18%
2019/05/02	4.1	98.34	1	98.20	98.80	3.1	6,063	0.05%
2019/04/30	7	97.66	15	97.86	98.20	-8	6,058	-0.13%
2019/04/29	21	99.21	20	98.54	96.60	1	6,064	0.02%
2019/04/26	23	102.24	27.7	102.48	102.50	-4.7	5,984	-0.08%
2019/04/25	29	101.78	27	102.19	102.50	2	5,966	0.03%
2019/04/24	28.9	105.33	11	105.09	103.50	17.9	5,884	0.30%
2019/04/23	22	106.89	24	107.31	107.50	-2	5,801	-0.03%
2019/04/22	48	109.76	41	109.65	109.50	7	5,741	0.12%
2019/04/19	30	106.47	44.1	106.71	108.00	-14.1	5,605	-0.25%
2019/04/18	41	106.93	35	106.19	103.00	6	5,468	0.11%
2019/04/17	60	105.66	71	105.88	106.50	-11	5,444	-0.20%
2019/04/16	22	102.86	23	102.59	103.00	-1	5,238	-0.02%
2019/04/15	49	103.43	56	103.90	103.00	-7	5,194	-0.13%
2019/04/12	19	101.05	10	101.20	101.00	9	5,099	0.18%
2019/04/11	59	103.13	56	103.48	100.50	3	5,060	0.06%
2019/04/10	64.2	100.67	44	100.96	102.50	20.2	4,851	0.42%
2019/04/09	38	97.07	60.8	99.09	101.00	-22.8	4,630	-0.49%
2019/04/08	13	93.48	11	92.85	92.20	2	4,199	0.05%
2019/04/03	9	91.84	11	91.78	92.10	-2	4,204	-0.05%
2019/04/02	1	90.40	1	90.40	90.00	0	4,157	0.00%
2019/04/01	7	90.46	6	90.65	89.30	1	4,151	0.02%
2019/03/29	16	90.93	5	90.52	89.80	11	4,133	0.27%
2019/03/28	9	89.92	3	90.07	89.70	6	4,182	0.14%
2019/03/27	5	90.44	5	90.18	90.50	0	4,236	0.00%
2019/03/26	4	89.45	2	89.20	89.00	2	4,306	0.05%
2019/03/25	0	0.00	1	88.60	88.90	-1	4,364	-0.02%
2019/03/22	0.2	90.40	3	90.63	90.40	-2.9	4,447	-0.06%
2019/03/21	2.9	89.50	1	89.60	89.50	1.9	4,527	0.04%
2019/03/20	5	89.76	5	89.82	89.50	0	4,627	0.00%
2019/03/19	8	89.46	5	89.52	89.10	3	4,689	0.06%
2019/03/18	2	89.45	1	89.60	89.60	1	4,738	0.02%
2019/03/15	20	89.55	15	90.33	89.20	5	4,890	0.10%
2019/03/14	14	87.11	14	87.07	87.10	0	4,888	0.00%
2019/03/13	1	86.20	0	0.00	86.30	1	5,264	0.02%
2019/03/12	1	87.60	3	87.17	86.00	-2	5,446	-0.04%
2019/03/11	4	86.73	3	86.80	86.40	1	5,854	0.02%
2019/03/08	1	85.00	1	85.70	86.60	0	5,914	0.00%
2019/03/07	1	87.80	5	85.64	85.60	-4	5,946	-0.07%
2019/03/06	2	88.35	2	88.55	88.00	0	6,073	0.00%
2019/03/05	5	88.46	3	88.23	88.00	2	6,212	0.03%
2019/03/04	3	88.90	2.1	89.29	89.80	0.9	6,244	0.01%
2019/02/27	18	88.38	36	88.71	88.40	-18	6,277	-0.29%
2019/02/26	8	93.58	7	92.96	92.90	1	6,203	0.02%
2019/02/25	21	93.00	0	0.00	92.40	21	6,229	0.34%
2019/02/22	34.2	92.71	54	92.58	92.10	-19.8	6,285	-0.32%
2019/02/21	28	91.81	17	92.35	92.80	11	6,307	0.17%
2019/02/20	18.2	93.06	19	92.78	92.00	-0.8	6,339	-0.01%
2019/02/19	29	92.39	27	92.24	92.00	2	6,317	0.03%
2019/02/18	18	91.13	12.7	91.20	91.00	5.3	6,254	0.08%
2019/02/15	40	90.47	35	89.75	89.60	5	6,219	0.08%
2019/02/14	43	92.03	44	92.03	91.00	-1	6,207	-0.02%
2019/02/13	69	90.46	59.2	90.17	92.70	9.8	6,177	0.16%
2019/02/12	27	84.87	29.7	84.91	85.00	-2.7	5,965	-0.05%
2019/02/11	14.1	82.18	1	83.40	81.80	13.1	5,966	0.22%
2019/01/30	19	82.62	20	82.60	82.20	-1	6,115	-0.02%
2019/01/29	8	82.00	23	81.85	82.30	-15	6,262	-0.24%
2019/01/28	6	83.53	8	83.89	82.50	-2	6,405	-0.03%
2019/01/25	9	81.80	12.4	82.68	82.60	-3.4	6,798	-0.05%
2019/01/24	5	81.00	5	81.46	80.80	0	7,061	0.00%
2019/01/23	33	81.07	16	81.03	81.00	17	7,339	0.23%
2019/01/22	7	81.16	7	82.03	81.00	0	7,600	0.00%
2019/01/21	15	82.41	15	82.98	82.30	0	7,731	0.00%
2019/01/18	55	82.27	52	81.63	82.40	3	7,854	0.04%
2019/01/17	10	81.07	6	81.12	80.30	4	8,064	0.05%
2019/01/16	15	80.52	15	80.63	80.60	0	8,239	0.00%
2019/01/15	18	79.24	17	79.37	79.90	1	8,485	0.01%
2019/01/14	6	78.67	7	79.20	78.10	-1	8,769	-0.01%
2019/01/11	2	79.45	2	79.95	79.10	0	9,016	0.00%
2019/01/10	10	79.83	11	79.88	79.50	-1	9,180	-0.01%
2019/01/09	28	81.54	26	81.08	80.00	2	9,307	0.02%
2019/01/08	24	78.09	26	78.26	78.00	-2	9,313	-0.02%
2019/01/07	3	76.80	2	77.00	76.60	1	9,475	0.01%
2019/01/04	5	74.36	9	74.57	74.80	-4	9,433	-0.04%
2019/01/03	2	77.05	2.7	77.27	77.10	-0.7	9,502	-0.01%
2019/01/02	2	79.50	1.3	78.54	78.60	0.7	9,571	0.01%
2018/12/28	8	78.91	11	79.00	78.50	-3	9,609	-0.03%
2018/12/27	7	80.66	6	80.43	79.50	1	9,735	0.01%
2018/12/26	3	80.27	5	80.78	79.00	-2	9,876	-0.02%
2018/12/25	6	82.37	5	82.38	82.00	1	10,005	0.01%
2018/12/24	18	84.12	17	84.27	84.30	1	10,262	0.01%
2018/12/22	12	83.83	11	83.95	83.70	1	10,541	0.01%
2018/12/21	18	82.87	22	82.65	84.00	-4	10,775	-0.04%
2018/12/20	22	83.77	23	84.13	83.50	-1	10,833	-0.01%
2018/12/19	42	85.86	39	85.77	84.40	3	10,913	0.03%
2018/12/18	16	84.91	17	85.22	85.90	-1	10,954	-0.01%
2018/12/17	21	84.82	22	85.15	85.60	-1	11,138	-0.01%
2018/12/14	91	83.39	101	82.84	84.70	-10	11,145	-0.09%	大賣/
2018/12/13	67	83.01	60	82.82	83.10	7	11,168	0.06%
2018/12/12	52.4	85.14	54.1	85.27	85.10	-1.7	11,183	-0.02%
2018/12/11	55	82.61	60	82.42	82.70	-5	11,323	-0.04%
2018/12/10	44	83.14	41	84.06	81.70	3	11,655	0.03%
2018/12/07	41	88.28	47	88.33	88.90	-6	11,702	-0.05%
2018/12/06	97	92.92	94	94.37	87.50	3	11,740	0.03%
2018/12/05	31	95.45	33.9	96.12	97.20	-2.9	11,626	-0.03%
2018/12/04	143	97.68	131	97.89	97.90	12	11,689	0.10%	大買/大賣/
2018/12/03	2	89.45	2.7	93.69	93.80	-0.7	11,349	-0.01%
2018/11/30	3	84.87	6.4	85.10	85.30	-3.4	11,418	-0.03%
2018/11/29	14	85.92	12	85.26	84.20	2	11,530	0.02%
2018/11/28	21	84.63	24	84.85	86.10	-3	11,873	-0.03%
2018/11/27	4	82.60	3	82.30	82.90	1	12,165	0.01%
2018/11/26	9.6	81.20	10	81.30	81.40	-0.4	12,358	0.00%
2018/11/23	8	79.24	6.9	79.56	79.20	1.1	12,611	0.01%
2018/11/22	20.3	81.13	23	81.43	79.30	-2.7	12,709	-0.02%
2018/11/21	7.3	80.25	7.1	80.47	81.50	0.2	12,850	0.00%
2018/11/20	11	80.52	7	80.27	79.80	4	13,031	0.03%
2018/11/19	6	79.55	7	79.43	80.50	-1	13,465	-0.01%
2018/11/16	9	79.26	13	79.10	77.70	-4	13,850	-0.03%
2018/11/15	7	76.63	11	77.17	77.70	-4	13,960	-0.03%
2018/11/14	14	77.52	14	77.41	76.20	0	14,377	0.00%
2018/11/13	47.8	75.56	37	75.02	78.00	10.8	14,747	0.07%
2018/11/12	14	78.39	14.1	78.17	77.60	-0.1	14,920	0.00%
2018/11/09	6	81.45	17	81.23	81.50	-11	15,246	-0.07%
2018/11/08	7	82.94	23.8	83.22	82.00	-16.8	15,482	-0.11%
2018/11/07	94	82.06	94	81.96	81.50	0	15,733	0.00%
2018/11/06	50	81.74	39	80.14	78.50	11	15,915	0.07%
2018/11/05	55	82.31	58.1	81.54	84.90	-3	16,499	-0.02%
2018/11/02	108.3	84.25	112.4	84.68	82.40	-4.1	16,808	-0.02%	大買/大賣/
2018/11/01	56	79.67	73.3	79.71	80.80	-17.3	16,787	-0.10%
2018/10/31	86	74.97	69	74.78	74.50	17	17,181	0.10%
2018/10/30	27	72.35	29	73.10	71.10	-2	17,304	-0.01%
2018/10/29	62.3	78.51	65	78.62	78.60	-2.7	17,334	-0.02%
2018/10/26	41.1	78.12	38	78.12	77.50	3.1	17,777	0.02%
2018/10/25	159	77.91	166.1	78.23	77.00	-7.1	17,910	-0.04%	大買/大賣/
2018/10/24	119	84.38	130.1	84.63	83.20	-11.1	18,103	-0.06%	大買/大賣/
2018/10/23	136	86.96	128	86.98	83.60	8	18,443	0.04%	大買/大賣/
2018/10/22	150.1	84.13	197	83.03	87.50	-46.9	18,729	-0.25%	大買/大賣/
2018/10/19	158.6	83.68	133	84.00	82.40	25.6	18,979	0.13%	大買/大賣/
2018/10/18	104.9	91.15	72.7	91.91	90.50	32.2	19,235	0.17%	大買/
2018/10/17	44.3	96.58	43	97.08	94.30	1.3	19,301	0.01%
2018/10/16	73	100.82	97	99.74	97.80	-24	19,433	-0.12%
2018/10/15	78.2	100.86	54.1	102.99	99.20	24	19,642	0.12%
2018/10/12	0	0.00	7.7	107.00	107.00	-7.7	19,850	-0.04%
2018/10/03	14	88.16	4	89.05	87.40	10	20,032	0.05%
2018/10/02	19.4	92.11	20	91.63	90.10	-0.6	20,226	0.00%
2018/10/01	16.4	93.73	14.1	93.87	93.10	2.3	20,572	0.01%
2018/09/28	57	96.33	71	95.07	93.60	-14	21,084	-0.07%
2018/09/27	29	99.23	22	100.24	96.00	7	21,281	0.03%
2018/09/26	33	100.65	41	101.45	98.70	-8	21,343	-0.04%
2018/09/25	44	98.37	48	98.19	101.00	-4	21,751	-0.02%
2018/09/21	60	95.23	46	96.16	97.80	14	21,854	0.06%
2018/09/20	34	92.57	39	92.68	92.50	-5	21,944	-0.02%
2018/09/19	35.9	91.81	35	92.01	90.60	0.9	21,972	0.00%
2018/09/18	14	92.61	15	92.22	90.70	-1	22,322	0.00%
2018/09/17	36	93.19	33	92.81	95.50	3	22,597	0.01%
2018/09/14	36	92.18	39	91.65	93.70	-3	22,877	-0.01%
2018/09/13	18	89.94	18	89.92	89.00	0	23,098	0.00%
2018/09/12	51	89.15	55	88.50	88.10	-4	23,459	-0.02%
2018/09/11	52	91.94	55	92.56	91.50	-3	23,622	-0.01%
2018/09/10	73	92.05	62	92.37	90.50	11	24,138	0.05%
2018/09/07	101	97.60	100	97.63	92.50	1	24,448	0.00%	大買/
2018/09/06	207	102.43	185	102.96	100.50	22	24,662	0.09%	大買/大賣/
2018/09/05	90	104.92	92	105.24	103.00	-2	25,023	-0.01%
2018/09/04	154	101.81	161	101.95	106.00	-7	25,257	-0.03%	大買/大賣/
2018/09/03	159	106.22	164	106.03	101.00	-5	25,261	-0.02%	大買/大賣/
2018/08/31	170	109.91	172	109.40	111.00	-2	25,486	-0.01%	大買/大賣/
2018/08/30	73	110.60	63	110.93	110.50	10	26,018	0.04%
2018/08/29	109	110.16	119	110.42	111.50	-10	26,567	-0.04%	大買/大賣/
2018/08/28	211	111.86	175	111.32	109.00	36	26,935	0.13%	大買/大賣/
2018/08/27	44	109.81	64	108.52	113.00	-20	26,770	-0.07%
2018/08/24	57	102.76	57	101.90	103.00	0	26,746	0.00%
2018/08/23	94	102.96	102	103.27	101.00	-8	26,867	-0.03%	大賣/
2018/08/22	77	106.56	79.1	107.06	106.50	-2.1	27,339	-0.01%
2018/08/21	106	109.16	96	109.05	108.50	10	27,608	0.04%	大買/
2018/08/20	148	107.08	147	106.87	110.50	1	27,796	0.00%	大買/大賣/
2018/08/17	107	109.31	112	110.02	106.00	-5	28,203	-0.02%	大買/大賣/
2018/08/16	166	106.48	160	104.56	106.50	6	28,297	0.02%	大買/大賣/
2018/08/15	97	103.02	95	103.15	102.50	2	28,564	0.01%
2018/08/14	154	104.50	156	104.49	105.00	-2	28,820	-0.01%	大買/大賣/
2018/08/13	144.1	107.76	150.9	108.70	103.00	-6.8	28,741	-0.02%	大買/大賣/
2018/08/10	58	117.14	52	117.34	114.00	6	28,704	0.02%
2018/08/09	223	118.58	225	117.87	120.00	-2	28,857	-0.01%	大買/大賣/
2018/08/08	126	123.25	125	123.10	118.50	1	29,035	0.00%	大買/大賣/
2018/08/07	124	123.85	125	123.22	126.00	-1	29,215	0.00%	大買/大賣/
2018/08/06	196	122.18	182	120.99	120.00	14	29,646	0.05%	大買/大賣/
2018/08/03	233	119.03	238	119.07	123.00	-5	29,811	-0.02%	大買/大賣/
2018/08/02	143	121.27	120	121.30	119.00	23	29,298	0.08%	大買/大賣/
2018/08/01	82	131.04	88	130.64	129.50	-6	29,119	-0.02%
2018/07/31	180	128.00	190	128.58	127.00	-10	29,004	-0.03%	大買/大賣/
2018/07/30	89.3	140.21	80	141.56	134.00	9.3	28,436	0.03%
2018/07/27	45	149.02	59	148.54	148.50	-14	28,127	-0.05%
2018/07/26	186.2	148.35	179	149.10	149.00	7.2	27,934	0.03%	大買/大賣/
2018/07/25	102	143.07	92	143.07	142.50	10	27,509	0.04%	大買/
2018/07/24	142	142.29	138	142.95	144.50	4	27,476	0.01%	大買/大賣/
2018/07/23	149	139.98	168	140.96	143.00	-19	27,340	-0.07%	大買/大賣/
2018/07/20	210	147.08	224	147.19	140.50	-14	27,173	-0.05%	大買/大賣/
2018/07/19	112.5	159.06	104	159.55	155.50	8.5	27,164	0.03%	大買/大賣/
2018/07/18	84	168.69	75	168.67	164.00	9	26,993	0.03%
2018/07/17	65	177.38	56	175.10	173.00	9	26,772	0.03%
2018/07/16	36.1	184.36	35	183.53	178.00	1.1	27,115	0.00%
2018/07/13	38	185.30	41	185.76	183.00	-3	27,100	-0.01%
2018/07/12	60.1	177.82	87	177.90	181.50	-26.9	26,958	-0.10%
2018/07/11	18	168.42	14	169.57	168.50	4	26,727	0.01%
2018/07/10	62.1	165.66	73	165.08	171.00	-10.9	26,585	-0.04%
2018/07/09	115	169.65	104	168.48	163.00	11	26,277	0.04%	大買/大賣/
2018/07/06	87	173.48	81	171.52	167.50	6	25,885	0.02%
2018/07/05	57	182.32	61	182.07	177.50	-4	25,405	-0.02%
2018/07/04	31	181.47	28	181.20	180.50	3	25,087	0.01%
2018/07/03	92	196.51	82	193.38	181.00	10	24,912	0.04%
2018/07/02	57	190.46	71	191.00	192.00	-14	24,477	-0.06%
2018/06/29	111	180.79	116	180.46	178.50	-5	24,236	-0.02%	大買/大賣/
2018/06/28	102	176.20	95	176.01	172.50	7	24,080	0.03%	大買/
2018/06/27	76.1	182.75	63	183.21	175.50	13.1	23,828	0.05%
2018/06/26	70	171.56	62	173.02	179.50	8	23,390	0.03%
2018/06/25	127	167.57	130	168.58	171.00	-3	23,060	-0.01%	大買/大賣/
2018/06/22	69	166.04	71.7	167.82	161.00	-2.7	22,761	-0.01%
2018/06/21	85	176.90	65.1	177.10	173.00	19.9	22,504	0.09%
2018/06/19	71	182.04	59	181.88	173.00	12	22,272	0.05%
2018/06/15	122	179.67	136.7	179.78	180.50	-14.7	21,991	-0.07%	大買/大賣/
2018/06/14	161	187.53	155	186.57	183.00	6	21,430	0.03%	大買/大賣/
2018/06/13	130.6	188.70	111.7	187.01	181.50	18.9	20,902	0.09%	大買/大賣/
2018/06/12	62	201.44	63.1	201.92	200.00	-1.1	20,321	-0.01%
2018/06/11	47	185.35	58	185.48	193.00	-11	19,779	-0.06%
2018/06/08	54	178.14	71	177.94	175.50	-17	19,382	-0.09%
2018/06/07	80	179.14	63	178.79	175.00	17	19,102	0.09%
2018/06/06	86	176.51	80	176.10	173.50	6	18,641	0.03%
2018/06/05	129	173.56	170	170.32	165.50	-41	18,049	-0.23%	大買/大賣/
2018/06/04	126	168.96	138	168.99	169.50	-12	17,362	-0.07%	大買/大賣/
2018/06/01	166	163.58	115	162.44	163.00	51	16,852	0.30%	大買/大賣/
2018/05/31	96	163.43	92	162.67	160.00	4	16,539	0.02%
2018/05/30	105	160.25	120	159.35	159.50	-15	16,152	-0.09%	大買/大賣/
2018/05/29	113.2	163.16	85	164.80	163.50	28.2	15,825	0.18%	大買/
2018/05/28	28	160.59	17	161.29	163.00	11	15,066	0.07%
2018/05/25	29	144.05	31	147.08	148.50	-2	14,666	-0.01%
2018/05/24	57	129.56	86	130.96	135.00	-29	14,279	-0.20%
2018/05/23	172	124.32	169.2	122.75	123.00	2.8	13,665	0.02%	大買/大賣/
2018/05/22	156	126.17	161	126.65	127.50	-5	13,090	-0.04%	大買/大賣/
2018/05/21	39	115.14	60.2	115.82	119.50	-21.2	12,364	-0.17%
2018/05/18	102	113.50	77	112.31	110.50	25	11,886	0.21%	大買/
2018/05/17	49	108.58	57	108.88	110.50	-8	11,517	-0.07%
2018/05/16	86	112.56	92	112.85	114.50	-6	11,125	-0.05%
2018/05/15	114	112.27	108	111.96	110.00	6	10,750	0.06%	大買/大賣/
2018/05/14	46	111.89	45	112.32	113.50	1	10,189	0.01%
2018/05/11	141	113.31	108	111.48	104.00	33	9,696	0.34%	大買/大賣/
2018/05/10	57	106.24	68	106.75	109.50	-11	8,873	-0.12%
2018/05/09	50	100.90	58	101.78	99.90	-8	8,331	-0.10%
2018/05/08	67	102.05	55	100.77	100.00	12	8,085	0.15%
2018/05/07	22	99.31	23	99.23	101.00	-1	7,801	-0.01%
2018/05/04	19	93.61	17	93.84	94.30	2	7,481	0.03%
2018/05/03	8	90.83	6	91.87	90.60	2	7,361	0.03%
2018/05/02	18	94.53	9	94.22	93.70	9	7,274	0.12%
2018/04/30	11.1	94.18	9	94.26	92.70	2.1	7,188	0.03%
2018/04/27	125	95.76	123	95.54	97.40	2	7,070	0.03%	大買/大賣/
2018/04/26	57	95.00	50	94.90	90.70	7	6,880	0.10%
2018/04/25	56	99.91	44.1	100.24	96.50	11.9	6,593	0.18%
2018/04/24	79	113.03	94	111.63	105.00	-15	6,247	-0.24%
2018/04/23	97	119.25	116	119.17	116.50	-19	5,715	-0.33%	大賣/
2018/04/20	64	118.30	55	118.82	115.50	9	5,361	0.17%
2018/04/19	104.1	120.32	70	120.87	121.00	34.1	5,121	0.67%	大買/
2018/04/18	4	107.13	21	110.36	114.00	-17	4,548	-0.37%
2018/04/17	34	108.57	29	106.36	104.00	5	4,336	0.12%
2018/04/16	27	105.74	29	106.07	108.00	-2	4,147	-0.05%
2018/04/13	6	101.50	5	102.10	101.00	1	4,018	0.02%
2018/04/12	6	101.17	3	101.50	101.00	3	4,063	0.07%
2018/04/11	4	102.38	5	103.30	101.50	-1	4,362	-0.02%
2018/04/10	6	103.42	7	104.29	103.00	-1	4,333	-0.02%
2018/04/09	8	101.63	18	101.69	101.50	-10	4,328	-0.23%
2018/04/03	19	103.47	18	102.33	102.50	1	4,323	0.02%
2018/04/02	61	109.20	52	106.88	106.00	9	4,329	0.21%
2018/03/31	14	112.18	21	112.29	112.50	-7	4,275	-0.16%
2018/03/30	24	108.67	31	109.60	106.50	-7	4,145	-0.17%
2018/03/29	4	104.00	6	103.42	104.00	-2	3,932	-0.05%
2018/03/28	5	104.90	10	105.60	103.00	-5	3,907	-0.13%
2018/03/27	24	105.90	17	106.47	105.50	7	3,857	0.18%
2018/03/26	10	105.75	21	106.17	105.00	-11	3,799	-0.29%
2018/03/23	12	102.38	30	103.64	104.00	-18	3,745	-0.48%
2018/03/22	23	103.04	31	102.97	100.50	-8	3,613	-0.22%
2018/03/21	6	98.08	13	98.73	98.80	-7	3,393	-0.21%
2018/03/20	10	98.90	4	98.50	97.40	6	3,370	0.18%
2018/03/16	13	96.28	1	96.10	96.00	12	3,317	0.36%
2018/03/15	2	97.35	6	97.13	98.00	-4	3,341	-0.12%
2018/03/14	10	95.55	5	94.60	93.90	5	3,334	0.15%
2018/03/13	0	0.00	3	94.37	94.30	-3	3,371	-0.09%
2018/03/12	8	96.34	5	94.70	94.70	3	3,418	0.09%
2018/03/09	0	0.00	3	95.73	96.50	-3	3,496	-0.09%
2018/03/08	5	94.12	5	94.44	93.80	0	3,506	0.00%
2018/03/07	3	95.57	1	97.30	94.30	2	3,617	0.06%
2018/03/06	2	97.25	1	97.70	96.60	1	3,664	0.03%
2018/03/05	3	96.37	1	97.10	95.70	2	3,721	0.05%
2018/03/02	12	97.48	14	97.83	97.50	-2	3,718	-0.05%
2018/03/01	0	0.00	5	97.50	97.50	-5	3,698	-0.14%
2018/02/27	0	0.00	2	96.80	96.20	-2	3,720	-0.05%
2018/02/26	2	96.80	0	0.00	96.10	2	3,760	0.05%
2018/02/23	18	96.79	13	95.27	94.80	5	3,805	0.13%
2018/02/22	14	92.78	15	92.93	94.30	-1	3,791	-0.03%
2018/02/21	1	88.30	3	88.23	88.30	-2	3,811	-0.05%
2018/02/12	6	87.27	8	87.73	86.60	-2	4,040	-0.05%
2018/02/09	2	84.75	2	85.65	87.40	0	4,214	0.00%
2018/02/08	2	87.90	2	88.60	88.50	0	4,247	0.00%
2018/02/07	7	89.84	5	90.48	87.90	2	4,269	0.05%
2018/02/06	14	88.56	10	88.60	87.90	4	4,252	0.09%
2018/02/05	3	92.43	2	93.30	94.60	1	4,241	0.02%
2018/02/02	4	97.45	3	97.20	96.20	1	4,265	0.02%
2018/02/01	2	96.30	2	96.30	96.50	0	4,300	0.00%
2018/01/31	2	96.80	2	96.65	97.20	0	4,300	0.00%
2018/01/30	2	98.50	2	97.00	97.10	0	4,330	0.00%
2018/01/29	0	0.00	1	97.10	97.00	-1	4,462	-0.02%
2018/01/26	10	96.11	2	95.50	95.60	8	4,491	0.18%
2018/01/25	7	98.20	1	98.20	98.00	6	4,540	0.13%
2018/01/24	3	100.13	2	99.55	99.30	1	4,582	0.02%
2018/01/23	7	101.71	1	100.00	99.90	6	4,628	0.13%
2018/01/22	15	100.95	12	100.58	102.50	3	4,691	0.06%
2018/01/19	4	98.65	4	99.00	99.20	0	4,837	0.00%
2018/01/18	6	98.63	5	98.88	98.30	1	4,982	0.02%
2018/01/17	1	97.80	6	98.85	97.80	-5	5,106	-0.10%
2018/01/16	6	98.33	8	98.66	98.40	-2	5,334	-0.04%
2018/01/15	22	99.07	11	99.35	97.50	11	5,339	0.21%
2018/01/12	3	99.83	2	99.65	99.60	1	5,333	0.02%
2018/01/11	2	101.00	0	0.00	101.50	2	5,321	0.04%
2018/01/10	2	102.25	10	102.95	101.00	-8	5,287	-0.15%
2018/01/09	10	101.70	1	101.50	101.50	9	5,296	0.17%
2018/01/08	9	107.61	4	107.38	105.00	5	5,367	0.09%
2018/01/05	10	110.65	8	110.13	108.50	2	5,328	0.04%
2018/01/02	8.3	99.83	11	100.86	101.00	-2.7	5,046	-0.05%