同致 (3552)-新光-台中券商分點個股進出

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

同致

(3552)

可現股當沖

股價
104.5
漲跌
▲1.0
漲幅
+0.97%
成交量
221張
產業
上櫃其他電子類股
639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

同致 (3552)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
2024/04/25	1	104.50	0	104.50	103.50	1	229	0.44%
2024/04/24	0	0.00	0	105.75	106.00	0	229	0.00%
2024/04/22	0	0.00	1	103.50	102.00	-1	234	-0.43%
2024/04/19	3	103.33	1	104.00	102.00	2	232	0.86%
2024/04/18	0	0.00	0	105.18	107.00	0	228	-0.01%
2024/04/17	0	106.67	0	0.00	106.50	0	229	0.00%
2024/04/16	0.1	104.86	0	0.00	105.00	0.1	227	0.02%
2024/04/15	0.1	111.14	0	0.00	109.00	0.1	222	0.03%
2024/04/12	2	112.75	0	0.00	112.50	2	217	0.92%
2024/04/11	0	116.00	0	0.00	115.50	0	209	0.00%
2024/04/10	1	116.50	0	0.00	116.50	1	213	0.47%
2024/04/09	0	0.00	0.2	116.50	117.00	-0.2	211	-0.09%
2024/04/08	0	118.00	0	0.00	116.50	0	210	0.00%
2024/04/03	0	0.00	1	119.50	119.00	-1	207	-0.48%
2024/04/02	0	121.50	0	0.00	120.50	0	208	0.00%
2024/04/01	0	120.50	1	122.00	122.00	-1	208	-0.48%
2024/03/28	1	121.50	0	0.00	120.50	1	208	0.48%
2024/03/26	0	121.00	50	121.06	119.00	-50	206	-24.16%
2024/03/22	3	121.00	1	121.50	122.50	2	212	0.94%
2024/03/20	1	121.00	0	0.00	120.50	1	216	0.46%
2024/03/19	1	120.50	0	0.00	120.00	1	220	0.45%
2024/03/18	2	120.25	0	0.00	120.00	2	222	0.90%
2024/03/15	0	120.07	0	0.00	118.50	0	221	0.02%
2024/03/14	5	120.70	26	120.00	119.50	-21	219	-9.56%
2024/03/13	1	125.50	0	126.00	124.00	1	220	0.44%
2024/03/12	1	126.00	0	0.00	126.00	1	221	0.45%
2024/03/08	4	125.75	1	128.00	125.00	3	225	1.33%
2024/03/07	7	128.21	0	0.00	128.00	7	230	3.04%
2024/03/05	6	129.59	0	0.00	129.00	6	300	2.00%
2024/03/04	10	130.75	0	0.00	130.00	10	303	3.29%
2024/03/01	5	131.50	0	0.00	131.50	5	304	1.64%
2024/02/29	2	132.50	0	0.00	133.00	2	312	0.64%
2024/02/27	34	132.34	0	0.00	132.00	34	316	10.73%
2024/02/26	16	132.69	0	132.50	133.50	16	322	4.96%
2024/02/23	0	132.75	0	0.00	131.50	0	326	0.00%
2024/02/22	0	133.50	1	134.00	133.00	-1	333	-0.30%
2024/02/21	1	133.00	0	0.00	133.00	1	339	0.29%
2024/02/19	0	0.00	0.1	134.15	134.00	-0.1	339	-0.03%
2024/02/16	0	134.00	0	133.00	133.50	0	341	0.00%
2024/02/15	0	0.00	1	130.00	131.00	-1	340	-0.29%
2024/02/05	0	0.00	1	127.50	127.50	-1	343	-0.29%
2024/02/02	0	0.00	0	130.00	129.50	0	345	-0.01%
2024/02/01	0	0.00	1	129.50	129.50	-1	347	-0.29%
2024/01/31	0	131.25	0	0.00	130.00	0	349	0.00%
2024/01/30	0	132.20	0	0.00	131.00	0	351	0.00%
2024/01/29	0	0.00	0.4	132.50	133.00	-0.4	356	-0.11%
2024/01/24	0.1	132.44	0	0.00	131.50	0.1	368	0.03%
2024/01/22	0	133.00	0	0.00	131.00	0	371	0.00%
2024/01/19	0	131.50	0	0.00	129.50	0	372	0.00%
2024/01/17	1	130.00	0	0.00	129.00	1	376	0.27%
2024/01/10	0	134.50	0	0.00	133.50	0	383	0.00%
2024/01/09	2	135.50	8	137.50	135.50	-6	386	-1.55%
2024/01/08	3	137.67	0	0.00	138.00	3	387	0.77%
2024/01/05	1	139.00	0	0.00	138.50	1	402	0.25%
2024/01/04	4	139.88	2	139.00	138.50	2	421	0.47%
2024/01/02	0	0.00	1	145.00	144.00	-1	439	-0.23%
2023/12/29	9	145.83	0	0.00	145.50	9	440	2.04%
2023/12/28	0	0.00	1	145.00	145.00	-1	438	-0.23%
2023/12/25	0	144.50	0	0.00	144.50	0	441	0.00%
2023/12/20	0.1	144.50	6	143.33	143.00	-5.9	443	-1.33%
2023/12/19	2.1	143.99	4	143.50	144.00	-1.9	440	-0.44%
2023/12/18	0	0.00	2	147.00	147.50	-2	435	-0.46%
2023/12/15	1	147.50	1.1	147.91	147.50	-0.1	438	-0.02%
2023/12/14	0	0.00	0	146.00	145.50	0	434	0.00%
2023/12/12	5	147.00	1	148.00	147.00	4	431	0.93%
2023/12/11	7.1	147.99	4	147.50	147.00	3.1	439	0.71%
2023/12/08	7	151.64	1.2	147.57	147.00	5.9	441	1.32%
2023/12/07	1	147.00	12	147.96	146.00	-11	446	-2.46%
2023/12/06	0.2	149.25	0	0.00	147.50	0.2	467	0.04%
2023/12/05	0	149.00	0	0.00	148.00	0	484	0.00%
2023/12/04	1	149.00	0	0.00	149.00	1	481	0.21%
2023/12/01	11.2	151.91	13	151.85	151.50	-1.8	472	-0.38%
2023/11/30	1	145.00	3	147.20	150.00	-2	428	-0.48%
2023/11/29	1	145.00	0	0.00	144.50	1	399	0.25%
2023/11/28	1	142.50	1	143.50	144.50	0	396	0.00%
2023/11/27	12	142.71	0	0.00	142.00	12	397	3.02%
2023/11/24	37	143.54	1.1	143.97	143.50	36	391	9.20%
2023/11/22	0	0.00	1	143.00	143.50	-1	382	-0.26%
2023/11/21	1	142.50	0	143.00	141.50	1	377	0.26%
2023/11/17	0	0.00	2	140.00	140.00	-2	365	-0.55%
2023/11/14	0	0.00	1	136.50	137.00	-1	358	-0.28%
2023/11/13	5	138.90	0	0.00	138.50	5	356	1.40%
2023/11/09	10	140.80	22	139.00	141.00	-12	351	-3.42%
2023/11/08	3	140.50	0	140.50	140.50	3	360	0.83%
2023/11/07	0	0.00	3	140.33	140.50	-3	360	-0.83%
2023/11/06	0	0.00	4	139.38	141.00	-4	365	-1.09%
2023/11/03	3	138.67	0	0.00	139.00	3	365	0.82%
2023/11/02	4	134.00	8.1	134.76	133.00	-4.1	360	-1.14%
2023/11/01	2.1	132.10	1.1	134.00	132.50	1	359	0.28%
2023/10/31	2	134.25	0	0.00	132.50	2	358	0.56%
2023/10/30	3	135.50	0	0.00	136.00	3	362	0.83%
2023/10/27	1	134.00	1	135.00	135.50	0	365	0.00%
2023/10/26	15	137.17	0	0.00	134.50	15	366	4.10%
2023/10/25	1	138.50	1	139.00	138.00	0	363	0.00%
2023/10/24	5	139.00	0	0.00	138.00	5	363	1.37%
2023/10/23	0	139.00	0	0.00	138.50	0	366	0.00%
2023/10/20	0	137.50	2	135.00	138.00	-2	368	-0.54%
2023/10/18	2	143.00	2	139.50	139.00	0	378	0.00%
2023/10/16	0	0.00	0.2	141.50	141.50	-0.2	380	-0.04%
2023/10/13	1	143.50	2.2	144.76	143.50	-1.2	391	-0.30%
2023/10/12	7	142.64	7.1	143.82	142.50	-0.1	380	-0.03%
2023/10/11	2.1	142.44	7.2	142.90	139.00	-5.2	362	-1.42%
2023/10/06	2	134.50	1	133.00	133.00	1	347	0.29%
2023/10/02	0	0.00	0	136.00	135.50	0	367	0.00%
2023/09/27	0	130.50	0	0.00	130.00	0	369	0.00%
2023/09/25	0	132.00	0	0.00	135.00	0	375	0.00%
2023/09/22	0	0.00	1	132.50	132.50	-1	378	-0.26%
2023/09/21	1	132.00	1	134.00	132.50	0	379	0.00%
2023/09/20	0	0.00	1	136.00	135.00	-1	378	-0.26%
2023/09/19	1	135.00	0	0.00	135.00	1	382	0.26%
2023/09/14	3	136.67	3	137.33	137.50	0	404	0.00%
2023/09/12	1	144.50	1	141.00	140.00	0	401	0.00%
2023/09/11	16.4	141.41	19	141.32	139.00	-2.6	393	-0.66%
2023/09/08	1	139.00	2	136.25	140.00	-1	392	-0.25%
2023/09/06	1	130.50	0	0.00	130.50	1	402	0.25%
2023/09/05	0	0.00	2	132.50	132.50	-2	411	-0.49%
2023/09/04	1	130.50	0	0.00	132.00	1	418	0.24%
2023/09/01	0	0.00	1	130.50	131.50	-1	421	-0.24%
2023/08/31	0	0.00	2	130.00	130.00	-2	426	-0.47%
2023/08/30	2	128.50	3	127.83	128.50	-1	426	-0.23%
2023/08/29	1	122.50	1	127.00	127.50	0	437	0.00%
2023/08/21	1	126.00	0.2	125.50	126.00	0.8	493	0.17%
2023/08/17	0	0.00	0	127.50	127.50	0	512	0.00%
2023/08/16	1	122.50	1	124.50	126.00	0	513	0.00%
2023/08/14	3	120.16	11.5	121.21	120.00	-8.5	517	-1.64%
2023/08/10	6	129.58	1	129.00	127.00	5	522	0.96%
2023/08/09	11	134.77	14	134.00	135.00	-3	517	-0.58%
2023/08/07	0	0.00	2	135.00	134.50	-2	518	-0.39%
2023/08/04	1	136.00	29	135.09	136.50	-28	523	-5.35%
2023/08/02	9	137.89	2	138.50	135.50	7	524	1.34%
2023/08/01	0	0.00	0.3	140.50	140.50	-0.3	520	-0.06%
2023/07/31	0.1	138.50	0	0.00	138.00	0.1	520	0.02%
2023/07/28	1	139.50	2	137.50	137.50	-1	521	-0.19%
2023/07/27	0.2	139.00	0	0.00	138.00	0.2	525	0.03%
2023/07/26	21.1	139.07	0	0.00	138.00	21.1	531	3.97%
2023/07/25	0	0.00	1	134.50	137.00	-1	534	-0.19%
2023/07/24	1	133.04	1	136.00	133.00	0	533	0.01%
2023/07/21	0	137.00	23	136.00	136.00	-23	531	-4.32%
2023/07/20	5	139.60	0	0.00	139.00	5	532	0.94%
2023/07/19	21.1	141.34	1	143.00	140.00	20.1	530	3.79%
2023/07/18	4	141.63	5.1	143.10	141.00	-1.1	547	-0.20%
2023/07/17	0	0.00	2	147.50	146.00	-2	545	-0.37%
2023/07/14	0	0.00	1	147.50	148.00	-1	573	-0.17%
2023/07/13	0	150.00	1	149.00	146.50	-1	577	-0.17%
2023/07/12	1	149.50	5	150.90	149.50	-4	578	-0.69%
2023/07/07	1	146.00	12	146.00	145.50	-11	594	-1.85%
2023/07/06	12	149.75	0	0.00	148.00	12	598	2.00%
2023/07/04	3	148.33	1	149.00	148.00	2	606	0.33%
2023/07/03	1	148.50	1	149.00	147.50	0	616	0.00%
2023/06/30	3	146.33	1	147.00	145.50	2	621	0.32%
2023/06/29	1	145.00	1	145.50	145.00	0	652	0.00%
2023/06/28	0	146.00	0	0.00	144.00	0	667	0.00%
2023/06/27	1	147.00	0	0.00	144.00	1	719	0.14%
2023/06/26	2	147.01	2	148.25	147.50	0	821	0.00%
2023/06/21	2	153.00	2	150.75	151.00	0	879	0.00%
2023/06/20	3	148.00	1	148.00	147.00	2	875	0.23%
2023/06/19	0	151.50	1	149.00	149.00	-1	890	-0.11%
2023/06/16	5	150.90	10	150.50	151.50	-5	901	-0.55%
2023/06/15	6	151.75	0.1	153.16	151.50	5.9	901	0.65%
2023/06/14	3	157.83	8	156.50	154.00	-5	905	-0.55%
2023/06/13	0	0.00	2	155.50	156.00	-2	914	-0.22%
2023/06/12	6.1	155.75	0	154.93	154.50	6.1	946	0.64%
2023/06/09	0	153.50	3	153.17	153.00	-3	947	-0.32%
2023/06/08	0	0.00	2	151.50	151.50	-2	971	-0.21%
2023/06/07	2	152.00	0	0.00	152.00	2	995	0.20%
2023/06/06	0	152.86	2.2	152.45	151.50	-2.2	1,030	-0.21%
2023/06/05	1	154.00	1	154.50	154.00	0	1,134	0.00%
2023/06/02	2	154.25	8	153.94	154.50	-6	1,292	-0.46%
2023/06/01	1	154.00	2	155.25	153.50	-1	1,288	-0.08%
2023/05/31	0	153.00	2	153.50	153.50	-2	1,276	-0.16%
2023/05/30	2	152.75	7.2	153.86	151.50	-5.2	1,270	-0.41%
2023/05/29	2	149.25	0	0.00	148.50	2	1,246	0.16%
2023/05/26	2.2	148.46	1	146.50	146.50	1.2	1,251	0.10%
2023/05/25	6	149.92	0	0.00	149.00	6	1,252	0.48%
2023/05/24	0	0.00	1	149.00	149.00	-1	1,267	-0.08%
2023/05/23	5	150.40	2	150.25	148.50	3	1,276	0.23%
2023/05/18	0	0.00	0	147.00	146.50	0	1,367	0.00%
2023/05/17	2	146.00	4.1	148.73	148.00	-2.1	1,383	-0.15%
2023/05/16	1	146.00	3	145.00	144.50	-2	1,387	-0.14%
2023/05/15	1	142.50	0	0.00	142.00	1	1,393	0.07%
2023/05/12	0	0.00	1	141.00	143.50	-1	1,423	-0.07%
2023/05/11	0	143.50	0	0.00	140.50	0	1,490	0.00%
2023/05/10	5	139.00	1	139.00	143.50	4	1,495	0.27%
2023/05/09	1	142.00	0	0.00	140.50	1	1,497	0.07%
2023/05/08	5	144.10	1	145.00	143.00	4	1,510	0.26%
2023/05/04	0	0.00	2	143.50	143.00	-2	1,556	-0.13%
2023/05/03	1	144.50	0	145.50	144.50	1	1,575	0.06%
2023/05/02	0.1	142.00	9.2	140.31	141.50	-9.1	1,593	-0.57%
2023/04/28	0	142.50	1	143.00	141.00	-1	1,609	-0.06%
2023/04/27	0	141.00	6	141.83	141.00	-6	1,609	-0.37%
2023/04/26	0	141.50	0.1	142.77	143.50	-0.1	1,610	-0.01%
2023/04/25	1.1	139.54	0	0.00	140.50	1.1	1,615	0.07%
2023/04/24	2	141.75	0	0.00	143.00	2	1,616	0.12%
2023/04/21	3.1	146.12	3.1	145.93	142.50	0	1,625	0.00%
2023/04/20	3	152.98	5	151.70	150.00	-2	1,617	-0.12%
2023/04/19	1	155.46	1.1	154.00	155.00	0	1,636	0.00%
2023/04/18	3.1	154.15	0	0.00	154.00	3.1	1,630	0.19%
2023/04/17	0.1	154.77	1	155.00	153.50	-0.9	1,649	-0.06%
2023/04/14	0.1	155.00	1	154.50	153.50	-0.9	1,649	-0.06%
2023/04/13	0	154.50	9	155.56	154.00	-9	1,649	-0.55%
2023/04/12	1	153.00	0	0.00	153.00	1	1,636	0.06%
2023/04/11	0	0.00	1.5	154.07	153.50	-1.5	1,638	-0.09%
2023/04/10	0	154.00	1	152.51	153.50	-1	1,642	-0.06%
2023/04/07	7	152.43	0.9	152.08	151.50	6.1	1,646	0.37%
2023/04/06	11	150.82	3	152.33	153.00	8	1,648	0.49%
2023/03/31	1	151.50	3	152.50	152.00	-2	1,648	-0.12%
2023/03/30	16.3	152.85	5	152.00	151.00	11.3	1,647	0.69%
2023/03/29	6	153.67	6	153.83	154.50	0	1,629	0.00%
2023/03/28	15.3	153.43	4	153.50	153.50	11.3	1,639	0.69%
2023/03/27	24.1	156.19	16.2	155.58	157.00	7.9	1,601	0.50%
2023/03/24	30.2	167.33	29	165.97	165.50	1.2	1,512	0.08%
2023/03/23	2	162.49	3.2	162.34	162.00	-1.2	1,470	-0.08%
2023/03/22	5	164.19	3	162.83	162.00	2	1,487	0.14%
2023/03/21	5.2	162.50	5	162.30	162.00	0.2	1,512	0.01%
2023/03/20	3	159.17	2	159.00	159.50	1	1,563	0.06%
2023/03/17	1	157.00	5	159.20	159.00	-4	1,573	-0.25%
2023/03/16	10	159.95	5	155.70	155.50	5	1,576	0.32%
2023/03/15	9.1	162.68	6.1	163.19	161.50	3	1,572	0.19%
2023/03/14	5	159.00	3	160.33	157.00	2	1,549	0.13%
2023/03/13	5.1	159.55	3	161.17	160.00	2.1	1,549	0.14%
2023/03/10	10	164.45	3.3	164.91	164.00	6.7	1,605	0.42%
2023/03/09	6	165.66	15	164.23	166.00	-9	1,608	-0.56%
2023/03/08	40.2	166.05	38.7	166.16	166.00	1.5	1,586	0.09%
2023/03/07	33.8	163.76	31	163.15	163.50	2.8	1,498	0.19%
2023/03/06	1	152.50	1	153.00	152.50	0	1,365	0.00%
2023/03/02	1	152.00	0	0.00	151.50	1	1,405	0.07%
2023/03/01	1	151.00	4	151.38	151.00	-3	1,416	-0.21%
2023/02/24	5	152.70	2	152.00	153.00	3	1,437	0.21%
2023/02/23	1	154.50	0	0.00	154.00	1	1,449	0.07%
2023/02/22	2	153.00	3	153.00	152.00	-1	1,495	-0.07%
2023/02/21	1	158.50	2	157.50	158.00	-1	1,546	-0.06%
2023/02/20	6.5	160.35	8	161.19	159.00	-1.5	1,581	-0.10%
2023/02/17	17	159.44	12.2	159.06	157.50	4.8	1,639	0.29%
2023/02/16	3	156.00	3.1	156.34	156.00	-0.1	1,682	0.00%
2023/02/15	3	154.50	5.1	153.70	154.00	-2.1	1,702	-0.12%
2023/02/14	3	154.50	7.1	152.73	152.50	-4.1	1,706	-0.24%
2023/02/13	4	154.75	8.1	154.20	154.50	-4.1	1,714	-0.24%
2023/02/10	8	156.37	2	156.50	154.50	6	1,730	0.35%
2023/02/09	14.3	158.22	12	158.00	156.50	2.3	1,723	0.13%
2023/02/08	1	152.50	1	151.00	151.50	0	1,676	0.00%
2023/02/07	0	0.00	0	150.00	151.50	0	1,693	0.00%
2023/02/06	1	154.50	0	0.00	150.00	1	1,721	0.06%
2023/02/03	4	154.00	4	154.13	152.50	0	1,747	0.00%
2023/02/02	3	151.33	0.2	151.00	151.50	2.8	1,741	0.16%
2023/02/01	2.2	148.50	4	149.75	151.00	-1.8	1,745	-0.10%
2023/01/31	2	147.74	3.3	146.45	148.00	-1.3	1,752	-0.07%
2023/01/30	4	144.00	8	144.38	143.50	-4	1,766	-0.23%
2023/01/16	1	139.50	1	138.50	139.50	0	1,798	0.00%
2023/01/13	0.3	138.50	1	138.00	138.00	-0.7	1,842	-0.04%
2023/01/11	2	140.00	0	0.00	140.00	2	1,915	0.10%
2023/01/10	4	144.25	2.3	143.78	143.00	1.7	1,950	0.09%
2023/01/09	12.3	144.24	13	145.58	143.00	-0.7	2,006	-0.03%
2023/01/06	14	142.36	11	143.18	144.50	3	2,048	0.15%
2023/01/05	1	143.00	2.3	140.48	142.50	-1.3	2,111	-0.06%
2023/01/04	1	138.00	2	137.50	138.00	-1	2,161	-0.05%
2023/01/03	0	136.00	0	0.00	138.00	0	2,240	0.00%
2022/12/30	2	137.25	1	136.00	136.00	1	2,325	0.04%
2022/12/29	0	0.00	1	136.00	135.50	-1	2,470	-0.04%
2022/12/28	4.1	136.66	2	136.50	135.50	2.1	2,647	0.08%
2022/12/26	0.2	138.50	0.1	138.50	137.00	0.1	2,759	0.00%
2022/12/23	7	138.29	6	138.25	141.50	1	2,871	0.03%
2022/12/22	0	0.00	1	141.49	140.00	-1	2,913	-0.03%
2022/12/21	2	139.75	3	140.50	138.50	-1	2,962	-0.03%
2022/12/20	4	146.75	4	143.13	140.50	0	2,996	0.00%
2022/12/19	5	151.30	9	150.17	149.00	-4	3,031	-0.13%
2022/12/16	3	153.33	10	152.70	153.00	-7	3,077	-0.23%
2022/12/15	3	158.83	2	156.50	156.50	1	3,133	0.03%
2022/12/14	6	156.42	7	157.14	158.00	-1	3,185	-0.03%
2022/12/13	7	155.50	6	154.83	154.00	1	3,293	0.03%
2022/12/12	11	157.32	12	158.33	157.00	-1	3,293	-0.03%
2022/12/09	1.1	150.50	0	0.00	150.00	1.1	3,340	0.03%
2022/12/08	0	0.00	0.1	151.50	151.00	-0.1	3,418	0.00%
2022/12/07	2.1	152.94	7	150.93	150.00	-4.9	3,515	-0.14%
2022/12/06	5	158.00	0	0.00	154.50	5	3,602	0.14%
2022/12/05	2	161.50	3	160.17	159.50	-1	3,688	-0.03%
2022/12/02	17	161.77	22.2	161.28	159.50	-5.2	3,877	-0.13%
2022/12/01	3	156.50	4	156.25	155.50	-1	3,919	-0.03%
2022/11/30	3	154.00	2.2	155.09	154.00	0.8	3,954	0.02%
2022/11/29	4	152.50	1	154.00	152.50	3	3,996	0.08%
2022/11/28	2.3	152.62	6	151.92	155.00	-3.8	4,072	-0.09%
2022/11/25	5	151.40	1	150.00	150.00	4	4,131	0.10%
2022/11/24	2	152.25	4	153.13	153.00	-2	4,230	-0.05%
2022/11/23	2	151.50	1	150.50	150.50	1	4,329	0.02%
2022/11/22	5	152.30	3	150.67	150.50	2	4,410	0.05%
2022/11/21	0	0.00	2	153.00	152.00	-2	4,507	-0.04%
2022/11/18	23	155.37	12	153.21	151.00	11	4,598	0.24%
2022/11/17	7	153.86	8	154.44	153.50	-1	4,848	-0.02%
2022/11/16	9.2	146.91	7	148.87	151.50	2.2	4,930	0.04%
2022/11/15	27.1	153.89	23.1	152.41	150.00	4	4,906	0.08%
2022/11/14	19.1	149.69	18	149.31	151.50	1.1	4,863	0.02%
2022/11/11	20	143.80	13	139.58	139.00	7	4,781	0.15%
2022/11/10	5	140.60	6.2	141.21	139.00	-1.2	4,758	-0.03%
2022/11/09	5	142.60	4	143.63	142.00	1	4,781	0.02%
2022/11/08	5	144.50	6.5	144.35	141.50	-1.5	4,810	-0.03%
2022/11/07	3	143.67	1.5	143.72	144.00	1.5	4,790	0.03%
2022/11/04	3	141.17	3	143.17	144.00	0	4,785	0.00%
2022/11/03	2	139.50	2.2	141.16	142.00	-0.2	4,776	0.00%
2022/11/02	5	139.60	7.1	139.59	139.50	-2.1	4,771	-0.04%
2022/11/01	4.2	138.64	4	138.38	140.00	0.2	4,754	0.00%
2022/10/31	0	0.00	0	134.00	134.00	0	4,739	0.00%
2022/10/28	4	129.13	3	128.50	128.50	1	4,739	0.02%
2022/10/27	0	0.00	1	133.50	134.00	-1	4,726	-0.02%
2022/10/26	4	128.63	5	128.50	128.50	-1	4,712	-0.02%
2022/10/25	5	131.60	5	130.30	129.50	0	4,687	0.00%
2022/10/24	2	133.00	4	134.63	133.00	-2	4,679	-0.04%
2022/10/21	3	133.83	3	135.67	132.00	0	4,666	0.00%
2022/10/20	5	134.80	4	134.13	135.00	1	4,638	0.02%
2022/10/19	2	139.00	2	139.50	139.00	0	4,616	0.00%
2022/10/18	14	142.93	9	142.06	140.00	5	4,607	0.11%
2022/10/17	40	140.45	40.7	141.56	142.50	-0.7	4,650	-0.01%
2022/10/14	3	152.50	5	149.10	146.50	-2	4,609	-0.04%
2022/10/13	8	150.69	7	146.93	144.00	1	4,566	0.02%
2022/10/12	25	153.00	24	153.02	156.00	1	4,489	0.02%
2022/10/11	11	151.50	15.4	151.71	150.00	-4.3	4,437	-0.10%
2022/10/07	13.5	162.46	12	162.21	159.50	1.5	4,381	0.03%
2022/10/06	54	161.47	61	161.38	161.50	-7	4,321	-0.16%
2022/10/05	30.2	169.39	24	167.73	166.00	6.2	4,211	0.15%
2022/10/04	2	174.99	2	175.26	175.50	0	4,065	0.00%
2022/10/03	11	174.73	9	172.72	172.00	2	4,037	0.05%
2022/09/30	23.1	167.41	24	168.15	178.00	-1	4,049	-0.02%
2022/09/29	5	173.80	5	173.50	173.00	0	4,032	0.00%
2022/09/28	7	169.21	28	168.71	167.00	-21	4,030	-0.52%
2022/09/27	8	168.19	8	168.63	172.00	0	4,006	0.00%
2022/09/26	20.1	170.85	18	168.08	165.50	2	3,980	0.05%
2022/09/23	5.1	174.72	4	173.00	173.00	1.1	3,975	0.03%
2022/09/22	29	177.22	11.1	178.67	182.00	17.9	3,952	0.45%
2022/09/21	12	177.75	17	176.26	180.00	-5	3,904	-0.13%
2022/09/20	36.2	176.37	73	174.16	176.00	-36.8	3,879	-0.95%
2022/09/19	6	183.58	7.1	183.22	183.00	-1.1	3,771	-0.03%
2022/09/16	37	186.24	50.1	186.49	185.00	-13.1	3,758	-0.35%
2022/09/15	51.1	191.75	16	188.25	186.00	35.1	3,683	0.95%
2022/09/14	20	195.43	21.1	194.05	195.50	-1.1	3,623	-0.03%
2022/09/13	28	194.07	30	194.65	194.50	-2	3,538	-0.06%
2022/09/12	31	189.73	35.1	189.50	193.00	-4.1	3,503	-0.12%
2022/09/08	74.1	188.85	74.1	189.19	191.50	-0.1	3,445	0.00%
2022/09/07	31	184.11	64	185.16	186.00	-33	3,295	-1.00%
2022/09/06	31	179.65	5	181.60	181.00	26	3,199	0.81%
2022/09/05	14	182.68	19.1	181.01	179.00	-5.1	3,200	-0.16%
2022/09/02	42	185.64	72.1	184.92	185.00	-30.1	3,178	-0.95%
2022/09/01	41	183.07	31.1	183.23	186.00	9.9	3,121	0.32%
2022/08/31	52	183.85	52.2	183.72	182.50	-0.2	3,092	-0.01%
2022/08/30	27.1	178.33	34.4	179.38	183.50	-7.3	3,035	-0.24%
2022/08/29	39.2	175.11	37.2	175.22	175.00	2	2,950	0.07%
2022/08/26	67	177.57	47	176.35	173.00	20	2,935	0.68%
2022/08/25	55	175.79	59.1	175.93	178.00	-4.1	2,909	-0.14%
2022/08/24	103.1	174.12	86	173.47	173.00	17.1	2,939	0.58%	大買/
2022/08/23	37	167.24	89	166.39	172.00	-52	2,795	-1.86%
2022/08/22	6	159.25	1	156.50	156.50	5	2,855	0.18%
2022/08/19	32	164.05	2	165.49	162.00	30	3,201	0.94%
2022/08/18	2	153.75	12	157.83	159.00	-10	3,341	-0.30%
2022/08/17	1	157.50	6	157.50	157.00	-5	3,548	-0.14%
2022/08/16	48.1	159.55	10	159.45	157.00	38.1	3,632	1.05%
2022/08/15	10	159.35	6.3	159.02	161.50	3.7	3,782	0.10%
2022/08/12	2.1	151.76	1	152.00	152.00	1.1	3,954	0.03%
2022/08/11	2	152.25	2	151.25	150.00	0	3,964	0.00%
2022/08/10	1	150.50	1	150.50	150.00	0	3,966	0.00%
2022/08/09	7	148.29	8	150.00	150.00	-1	3,975	-0.03%
2022/08/08	12	144.58	13	146.31	147.50	-1	3,982	-0.03%
2022/08/05	4	143.88	6	147.33	148.50	-2	4,016	-0.05%
2022/08/04	18	141.11	16	140.53	141.00	2	4,011	0.05%
2022/08/03	7	144.43	4	145.13	144.00	3	4,010	0.07%
2022/08/02	2.1	145.02	2	145.75	146.50	0.1	4,031	0.00%
2022/08/01	8	147.69	8	148.50	149.00	0	4,049	0.00%
2022/07/29	4	149.38	6	150.42	150.00	-2	4,059	-0.05%
2022/07/28	4	149.25	5	147.90	147.50	-1	4,087	-0.02%
2022/07/27	1.1	146.86	3	148.00	149.00	-1.9	4,109	-0.05%
2022/07/26	6	145.75	13	144.23	144.00	-7	4,140	-0.17%
2022/07/25	4	150.75	5	149.80	150.00	-1	4,135	-0.02%
2022/07/22	29.2	160.84	22	158.55	154.00	7.2	4,144	0.17%
2022/07/21	0	0.00	1	156.00	156.50	-1	4,101	-0.02%
2022/07/20	8	155.31	8	154.25	153.50	0	4,118	0.00%
2022/07/19	3	153.17	6	152.75	152.00	-3	4,134	-0.07%
2022/07/18	12	153.75	6	153.50	154.00	6	4,194	0.14%
2022/07/15	13	150.27	14	151.43	152.50	-1	4,282	-0.02%
2022/07/14	36	147.88	36.1	148.06	150.50	-0.1	4,354	0.00%
2022/07/13	14	150.25	14.2	148.61	145.50	-0.2	4,428	0.00%
2022/07/12	20.1	145.60	19.1	144.62	148.00	1	4,514	0.02%
2022/07/11	14	147.86	16	148.63	151.00	-2	4,637	-0.04%
2022/07/08	58	145.96	60.1	143.77	146.50	-2.1	4,918	-0.04%
2022/07/07	11.1	133.70	14.2	132.30	139.50	-3.1	5,160	-0.06%
2022/07/06	21	138.74	12	139.13	132.50	9	5,190	0.17%
2022/07/05	23	143.17	23	145.13	147.00	0	5,209	0.00%
2022/07/04	7	145.64	8	145.31	145.00	-1	5,313	-0.02%
2022/07/01	26	151.08	30	149.53	144.00	-4	5,658	-0.07%
2022/06/30	5	157.40	4	153.75	153.00	1	5,762	0.02%
2022/06/29	15	163.03	19	164.71	164.00	-4	5,764	-0.07%
2022/06/28	24.2	167.63	23	167.30	168.50	1.2	5,826	0.02%
2022/06/27	1	164.00	13	164.50	166.50	-12	6,022	-0.20%
2022/06/24	10.2	158.92	8	160.63	160.00	2.2	6,028	0.04%
2022/06/23	12	154.96	14	156.21	158.50	-2	6,001	-0.03%
2022/06/22	4	153.25	9	154.11	152.00	-5	5,968	-0.08%
2022/06/21	15	154.47	14.3	155.80	157.00	0.7	5,944	0.01%
2022/06/20	21.1	158.03	19.7	155.12	151.00	1.4	5,926	0.02%
2022/06/17	28.1	163.98	15	164.73	165.00	13	5,855	0.22%
2022/06/16	22.1	170.19	44	169.73	162.50	-22	5,817	-0.38%
2022/06/15	2.3	169.67	3.2	169.69	169.50	-1	5,767	-0.02%
2022/06/14	21.3	169.13	24	168.69	170.50	-2.7	5,748	-0.05%
2022/06/13	19.4	172.03	7	170.64	172.50	12.4	5,686	0.22%
2022/06/10	17.6	174.60	16.2	174.89	175.00	1.4	5,661	0.03%
2022/06/09	18.3	173.57	15	175.70	178.00	3.3	5,625	0.06%
2022/06/08	15	174.33	18.1	174.03	171.00	-3	5,571	-0.05%
2022/06/07	9.1	173.48	9	171.61	170.00	0.1	5,513	0.00%
2022/06/06	13	173.54	10	172.60	172.00	3	5,476	0.05%
2022/06/02	28	178.04	23	178.35	178.00	5	5,408	0.09%
2022/06/01	58.5	183.96	58.2	184.43	179.00	0.3	5,325	0.01%
2022/05/31	44.1	181.19	41.1	181.16	180.50	3	5,190	0.06%
2022/05/30	54.1	187.74	77.4	188.31	188.50	-23.3	5,040	-0.46%
2022/05/27	158	185.61	126.1	185.74	182.50	31.9	4,833	0.66%	大買/大賣/
2022/05/26	74	175.61	80.5	176.26	177.50	-6.5	4,473	-0.14%
2022/05/25	72.2	174.29	64.1	174.47	173.00	8.1	4,289	0.19%
2022/05/24	28	170.23	28	167.02	166.00	0	4,082	0.00%
2022/05/23	98.8	172.23	93.1	172.34	173.50	5.7	3,991	0.14%
2022/05/20	27.6	165.17	29.8	167.23	171.50	-2.2	3,803	-0.06%
2022/05/19	1.3	155.92	6	156.50	157.00	-4.7	3,584	-0.13%
2022/05/18	2	157.50	1	154.50	154.50	1	3,576	0.03%
2022/05/17	2	153.50	8	155.50	155.50	-6	3,590	-0.17%
2022/05/16	7	153.57	5.1	155.21	151.00	2	3,697	0.05%
2022/05/13	44.1	153.68	45	153.72	151.50	-1	3,715	-0.03%
2022/05/12	2	147.00	1	149.00	144.00	1	3,668	0.03%
2022/05/11	3	149.17	3	150.00	148.00	0	3,651	0.00%
2022/05/10	9	149.28	11	148.91	153.00	-2	3,634	-0.06%
2022/05/09	3	151.50	7	150.43	147.50	-4	3,608	-0.11%
2022/05/06	4	158.76	4	159.00	158.00	0	3,586	0.00%
2022/05/05	11	163.68	7	161.93	163.00	4	3,569	0.11%
2022/05/04	4	160.38	6	159.75	159.00	-2	3,533	-0.06%
2022/05/03	5	155.20	6	156.75	158.50	-1	3,503	-0.03%
2022/04/29	2	156.50	0	0.00	153.00	2	3,463	0.06%
2022/04/28	2	155.50	3	154.33	151.00	-1	3,456	-0.03%
2022/04/27	3	149.67	1	153.00	151.50	2	3,439	0.06%
2022/04/26	11	156.72	12	157.66	150.00	-1	3,412	-0.03%
2022/04/25	8.1	158.32	14.1	157.69	152.50	-6	3,371	-0.18%
2022/04/22	22.1	168.25	25	167.70	167.00	-2.9	3,336	-0.09%
2022/04/21	50.1	173.67	48	173.67	171.50	2.1	3,287	0.06%
2022/04/20	15	169.87	13	170.88	174.50	2	3,184	0.06%
2022/04/19	26	168.21	36	170.49	166.00	-10	3,098	-0.32%
2022/04/18	38	169.21	30	165.58	164.00	8	3,010	0.27%
2022/04/15	36.1	171.37	40	171.99	176.50	-3.9	2,886	-0.14%
2022/04/14	106	174.40	116	174.41	175.50	-10	2,730	-0.37%	大買/大賣/
2022/04/13	146	165.47	121.1	165.82	168.00	24.9	2,410	1.03%	大買/大賣/
2022/04/12	30.1	154.75	64.4	159.81	162.00	-34.3	2,101	-1.63%
2022/04/11	6	148.75	6.1	151.14	147.50	-0.1	1,971	-0.01%
2022/04/08	81	160.46	54	162.37	156.50	27	1,906	1.42%
2022/04/07	120	168.07	107.5	165.87	162.50	12.6	1,772	0.71%	大買/大賣/
2022/04/06	39.1	159.30	44.2	161.57	165.50	-5.1	1,405	-0.36%
2022/04/01	6	148.08	8	148.13	150.50	-2	1,255	-0.16%
2022/03/31	9.4	150.64	7	151.07	151.00	2.4	1,218	0.20%
2022/03/30	54.2	149.06	57.2	149.24	152.00	-3	1,151	-0.26%
2022/03/29	2	135.24	5	137.90	140.00	-3	954	-0.31%
2022/03/25	1.2	133.83	0	0.00	131.00	1.2	927	0.13%
2022/03/24	0.2	129.50	1	132.50	132.50	-0.9	926	-0.09%
2022/03/23	4	131.75	1	130.50	130.50	3	921	0.33%
2022/03/18	3	126.00	4	125.75	126.00	-1	922	-0.11%
2022/03/17	0	0.00	3	127.00	128.00	-3	932	-0.32%
2022/03/16	0	125.00	1	126.50	126.00	-1	919	-0.11%
2022/03/14	0	132.50	0	0.00	132.00	0	909	0.00%
2022/03/11	1	131.50	0	0.00	131.50	1	911	0.11%
2022/03/10	1	135.00	1	134.00	134.00	0	909	0.00%
2022/03/09	0	0.00	1	132.00	130.50	-1	913	-0.11%
2022/03/08	2	129.75	1.1	130.00	129.00	0.9	920	0.10%
2022/03/07	10	137.30	4	132.50	133.50	6	925	0.65%
2022/03/04	1	143.00	1	143.00	142.50	0	920	0.00%
2022/03/03	3	146.83	2	147.00	145.50	1	932	0.11%
2022/03/02	0	144.00	1	146.50	146.00	-1	939	-0.11%
2022/03/01	1	146.00	4	145.50	146.00	-3	966	-0.31%
2022/02/25	0	0.00	10	141.90	142.00	-10	966	-1.03%
2022/02/24	6	142.67	2	141.25	140.00	4	974	0.41%
2022/02/23	0	146.50	0	0.00	147.00	0	970	0.00%
2022/02/22	3	147.50	0	0.00	146.50	3	985	0.31%
2022/02/21	1	150.50	0	0.00	150.50	1	989	0.10%
2022/02/18	1	146.00	3	147.50	153.50	-2	1,002	-0.20%
2022/02/17	15	155.23	11	152.45	150.50	4	1,012	0.39%
2022/02/16	14.6	160.09	16	159.13	156.50	-1.4	991	-0.14%
2022/02/15	5	158.10	3	156.83	158.50	2	879	0.23%
2022/02/14	1.2	144.92	0	0.00	144.50	1.2	849	0.14%
2022/02/11	1	151.00	0	0.00	151.00	1	875	0.11%
2022/02/10	1	151.50	0	0.00	151.00	1	887	0.11%
2022/02/09	0	0.00	0	153.00	153.50	0	902	0.00%
2022/02/08	0	0.00	3	153.00	152.00	-3	917	-0.33%
2022/01/26	2	141.00	0	0.00	140.50	2	979	0.20%
2022/01/25	1	139.00	0	0.00	138.50	1	1,066	0.09%
2022/01/21	11	149.05	4	150.50	147.50	7	1,137	0.62%
2022/01/20	4	151.63	2	150.50	154.50	2	1,158	0.17%
2022/01/19	7	146.29	3	145.50	145.50	4	1,281	0.31%
2022/01/18	2	155.00	0	0.00	152.00	2	1,330	0.15%
2022/01/14	4	155.25	1	152.50	153.00	3	1,348	0.22%
2022/01/13	0	0.00	3	158.83	161.50	-3	1,349	-0.22%
2022/01/12	2	161.00	0	0.00	158.50	2	1,367	0.15%
2022/01/11	1	170.00	0	0.00	164.00	1	1,439	0.07%
2022/01/07	0	0.00	4	164.00	164.00	-4	1,461	-0.27%
2022/01/05	0	172.50	1	170.00	170.50	-1	1,482	-0.07%
2022/01/04	1.2	176.17	1	175.00	175.00	0.2	1,485	0.01%
2021/12/30	1	177.00	1	175.00	175.00	0	1,527	0.00%
2021/12/29	0	0.00	0	177.00	177.00	0	1,547	0.00%
2021/12/28	0	0.00	4	177.63	177.00	-4	1,568	-0.26%
2021/12/27	3	178.67	0	0.00	178.00	3	1,598	0.19%
2021/12/24	1	177.50	2	184.00	176.50	-1	1,627	-0.06%
2021/12/23	5.1	180.90	7.2	177.10	180.50	-2.1	1,614	-0.13%
2021/12/21	0.2	165.00	0	0.00	167.50	0.2	1,593	0.01%
2021/12/20	6	168.25	0	0.00	167.00	6	1,601	0.37%
2021/12/17	0	0.00	3	171.33	170.50	-3	1,611	-0.19%
2021/12/16	1	170.50	1	175.00	173.50	0	1,629	0.00%
2021/12/15	3	171.67	1	171.00	171.50	2	1,632	0.12%
2021/12/14	3.1	167.34	0	0.00	168.00	3.1	1,644	0.19%
2021/12/13	2.1	170.32	0	0.00	170.00	2.1	1,648	0.13%
2021/12/09	1.2	180.92	2	179.50	179.00	-0.8	1,700	-0.05%
2021/12/08	2	181.00	0.2	181.00	180.00	1.8	1,725	0.11%
2021/12/07	0	0.00	0.1	182.00	179.50	-0.1	1,749	-0.01%
2021/12/06	2.3	178.94	0	0.00	179.00	2.3	1,759	0.13%
2021/12/03	0.3	179.50	1	179.00	179.50	-0.7	1,809	-0.04%
2021/12/02	3	179.33	3.2	177.88	175.00	-0.2	1,878	-0.01%
2021/12/01	1	177.00	0	0.00	178.00	1	2,002	0.05%
2021/11/30	0	0.00	3	185.83	183.00	-3	2,097	-0.14%
2021/11/29	2	180.75	1	175.00	182.50	1	2,115	0.05%
2021/11/26	2	185.75	1	186.50	185.50	1	2,124	0.05%
2021/11/25	34	194.66	32	195.06	191.00	2	2,134	0.09%
2021/11/24	2.1	186.35	0	0.00	186.50	2.1	2,138	0.10%
2021/11/23	3	190.67	1	189.00	190.00	2	2,145	0.09%
2021/11/22	0.2	194.33	2	192.00	193.50	-1.8	2,157	-0.08%
2021/11/19	3	189.17	1	186.50	187.50	2	2,195	0.09%
2021/11/18	2	192.25	0	0.00	192.00	2	2,212	0.09%
2021/11/17	0	0.00	2	194.25	193.50	-2	2,250	-0.09%
2021/11/16	8	194.44	0.2	193.50	191.50	7.8	2,303	0.34%
2021/11/15	0.1	200.50	1	199.50	200.50	-0.9	2,379	-0.04%
2021/11/12	2.2	198.82	3	201.00	198.00	-0.8	2,488	-0.03%
2021/11/11	0.3	202.67	0.3	204.17	201.00	0	2,521	0.00%
2021/11/10	0.3	205.58	0.1	204.50	205.00	0.2	2,557	0.01%
2021/11/09	2	200.00	4.1	202.24	200.50	-2.1	2,553	-0.08%
2021/11/08	3	202.50	1	199.00	199.00	2	2,588	0.08%
2021/11/05	4	203.25	4	204.00	206.00	0	2,623	0.00%
2021/11/04	1.1	206.00	0	0.00	207.00	1.1	2,635	0.04%
2021/11/03	16	209.44	17.1	209.64	210.00	-1.1	2,639	-0.04%
2021/11/02	26	215.15	18	214.28	203.50	8	2,654	0.30%
2021/11/01	17	209.00	21.1	209.20	208.00	-4.1	2,634	-0.16%
2021/10/29	6.1	202.75	5	204.30	200.50	1.1	2,604	0.04%
2021/10/28	10	204.00	8	204.63	200.00	2	2,593	0.08%
2021/10/27	38.1	206.15	32.1	206.62	204.50	6	2,569	0.23%
2021/10/26	7	193.07	31	198.53	202.00	-24	2,459	-0.98%
2021/10/25	3	184.33	3.3	185.76	184.00	-0.3	2,432	-0.01%
2021/10/22	2.1	181.29	1	181.50	181.50	1.1	2,455	0.04%
2021/10/21	1	184.00	0	0.00	179.50	1	2,488	0.04%
2021/10/20	3	179.67	5	181.60	183.00	-2	2,493	-0.08%
2021/10/19	27	181.39	21	181.09	180.00	6	2,523	0.24%
2021/10/18	5	169.50	7.1	172.49	171.00	-2.1	2,503	-0.08%
2021/10/15	7	168.14	7	167.64	170.00	0	2,529	0.00%
2021/10/14	4	160.88	4	163.88	165.50	0	2,580	0.00%
2021/10/13	10	164.30	9	164.56	159.50	1	2,663	0.04%
2021/10/12	7	164.43	5	165.00	165.00	2	2,685	0.07%
2021/10/08	8	165.94	9	167.50	167.00	-1	2,711	-0.04%
2021/10/07	9	162.17	8	163.63	163.50	1	2,722	0.04%
2021/10/06	3	161.95	2.1	158.13	156.50	1	2,801	0.03%
2021/10/05	3	162.00	1	159.00	164.00	2	2,885	0.07%
2021/10/04	11	161.73	14	163.39	157.00	-3	2,924	-0.10%
2021/10/01	5	161.50	6	165.67	159.00	-1	2,983	-0.03%
2021/09/30	0	0.00	1	172.50	173.50	-1	3,101	-0.03%
2021/09/29	3	168.83	2.1	170.85	168.50	0.9	3,159	0.03%
2021/09/28	2	176.00	2	176.00	177.00	0	3,228	0.00%
2021/09/27	4	181.50	5.2	183.87	180.00	-1.2	3,333	-0.04%
2021/09/24	6.1	181.52	4	182.25	180.50	2.1	3,412	0.06%
2021/09/23	6	178.92	8	178.50	178.00	-2	3,495	-0.06%
2021/09/22	7	177.71	7	178.00	179.00	0	3,597	0.00%
2021/09/17	2.2	179.50	7	180.36	182.00	-4.8	3,680	-0.13%
2021/09/16	5.2	182.04	3.1	179.85	180.50	2.1	3,811	0.06%
2021/09/15	13.1	183.65	12	184.29	184.50	1.1	4,167	0.03%
2021/09/14	14	185.00	13.3	185.81	186.00	0.7	4,439	0.02%
2021/09/13	4.2	182.67	5	180.30	177.00	-0.8	4,654	-0.02%
2021/09/10	2.3	184.31	1	184.50	184.00	1.3	4,945	0.03%
2021/09/09	9.2	190.46	6.1	190.26	190.00	3.1	5,096	0.06%
2021/09/08	17.1	192.22	13.2	192.66	186.50	3.9	5,126	0.08%
2021/09/07	15.3	196.63	21	197.19	189.00	-5.7	5,119	-0.11%
2021/09/06	27	211.22	18	204.81	203.00	9	5,094	0.18%
2021/09/03	28.1	216.73	14.7	211.53	220.00	13.3	5,048	0.26%
2021/09/02	5.1	204.41	3	201.70	200.00	2.1	5,053	0.04%
2021/09/01	3.2	204.00	2	203.25	205.50	1.2	5,071	0.02%
2021/08/31	2	199.86	3.2	198.08	203.00	-1.1	5,074	-0.02%
2021/08/30	5.1	195.53	4	196.13	198.50	1.1	5,105	0.02%
2021/08/27	2.1	200.02	1.1	202.43	199.50	1	5,126	0.02%
2021/08/26	4	205.50	1	202.00	202.50	3	5,174	0.06%
2021/08/25	8	204.88	11.3	206.72	207.00	-3.3	5,263	-0.06%
2021/08/24	5.2	203.46	10	203.90	201.00	-4.8	5,299	-0.09%
2021/08/23	10.1	204.73	4	203.25	207.50	6.1	5,368	0.11%
2021/08/20	19.3	197.78	18	197.06	194.50	1.3	5,527	0.02%
2021/08/19	23.4	206.63	22	205.21	199.50	1.4	5,558	0.02%
2021/08/18	31.1	195.97	34.2	193.44	205.50	-3.1	5,563	-0.05%
2021/08/17	10	189.55	11.1	188.81	187.00	-1	5,674	-0.02%
2021/08/16	3	191.14	4	191.75	188.50	-1	5,770	-0.02%
2021/08/13	4.1	199.01	4.3	199.94	199.00	-0.2	5,808	0.00%
2021/08/12	3.1	199.71	1	197.50	204.50	2.1	5,864	0.04%
2021/08/11	11	200.85	13	199.01	194.50	-2	5,930	-0.03%
2021/08/10	7	211.00	9.2	214.11	209.50	-2.2	5,946	-0.04%
2021/08/09	7.4	213.91	6	214.42	209.00	1.3	6,009	0.02%
2021/08/06	15.1	217.58	18.4	219.31	221.00	-3.3	6,110	-0.05%
2021/08/05	13.6	215.99	9	217.11	214.00	4.6	6,171	0.07%
2021/08/04	8.1	231.56	4	230.88	228.00	4.1	6,192	0.07%
2021/08/03	6	238.17	4.2	242.76	236.00	1.8	6,279	0.03%
2021/08/02	3	238.50	3	237.50	239.00	0	6,414	0.00%
2021/07/30	7.3	243.83	4	240.75	239.00	3.3	6,499	0.05%
2021/07/29	5.1	243.53	7.3	244.02	247.00	-2.2	6,654	-0.03%
2021/07/28	4	233.99	5.1	229.17	231.00	-1	6,735	-0.02%
2021/07/27	8.4	242.63	18.1	242.79	240.00	-9.7	6,809	-0.14%
2021/07/26	7.1	239.79	7	241.14	239.50	0.1	6,883	0.00%
2021/07/23	13.1	241.25	7	242.43	239.00	6	6,902	0.09%
2021/07/22	10	244.10	10.4	241.84	244.50	-0.4	6,968	-0.01%
2021/07/21	8.3	234.98	14	236.50	232.00	-5.7	7,001	-0.08%
2021/07/20	12.2	237.36	9.3	236.62	231.00	2.8	6,985	0.04%
2021/07/19	20.1	241.52	28	244.34	245.00	-7.9	7,016	-0.11%
2021/07/16	5.1	258.72	7	256.43	252.00	-1.9	7,029	-0.03%
2021/07/15	13	260.08	16	258.63	256.00	-3	7,040	-0.04%
2021/07/14	8.1	260.52	16	257.66	256.50	-7.9	7,060	-0.11%
2021/07/13	19.6	269.90	27.1	266.42	260.50	-7.5	7,090	-0.11%
2021/07/12	9.7	258.96	9.5	262.48	272.00	0.2	7,100	0.00%
2021/07/09	18.5	267.09	17.2	268.27	259.50	1.3	7,013	0.02%
2021/07/08	14	273.18	14.3	273.63	270.00	-0.3	6,997	0.00%
2021/07/07	41	273.91	28.2	275.29	272.50	12.8	6,933	0.18%
2021/07/06	9.3	265.04	17	264.09	267.00	-7.7	6,791	-0.11%
2021/07/05	25	268.84	22.2	267.22	264.50	2.8	6,729	0.04%
2021/07/02	40.1	262.87	27.2	263.59	262.00	12.9	6,654	0.19%
2021/07/01	14.3	258.63	26	258.52	254.00	-11.7	6,541	-0.18%
2021/06/30	34	259.18	58.2	257.98	256.00	-24.2	6,456	-0.37%
2021/06/29	43.4	252.54	20.3	251.39	247.00	23.1	6,363	0.36%
2021/06/28	25.2	262.62	22	262.66	264.50	3.2	6,250	0.05%
2021/06/25	43.1	264.70	39.2	263.45	257.50	3.9	6,449	0.06%
2021/06/24	133.5	275.80	133.3	275.14	263.00	0.2	6,425	0.00%	大買/大賣/
2021/06/23	128.2	255.52	141	258.51	268.00	-12.8	6,109	-0.21%	大買/大賣/
2021/06/22	77.5	254.18	90.5	254.03	244.00	-13	5,901	-0.22%
2021/06/21	77.8	232.42	89.3	232.09	244.00	-11.4	5,672	-0.20%
2021/06/18	37.2	224.94	42.9	221.16	222.50	-5.7	5,425	-0.10%
2021/06/17	7	208.86	12.4	210.93	211.00	-5.4	5,321	-0.10%
2021/06/16	16.3	207.42	8.3	206.95	205.00	8	5,393	0.15%
2021/06/15	6.2	210.95	8.2	211.43	213.00	-2	5,358	-0.04%
2021/06/11	23.7	210.47	11	209.45	206.50	12.7	5,311	0.24%
2021/06/10	43.1	207.64	31.1	206.64	208.50	12	5,228	0.23%
2021/06/09	16	198.16	5	199.71	198.50	11	5,120	0.21%
2021/06/08	2	199.00	3	199.83	197.50	-1	5,084	-0.02%
2021/06/07	6.1	200.82	5	201.00	199.50	1.1	5,065	0.02%
2021/06/04	9.1	201.49	12	202.83	199.00	-2.9	5,022	-0.06%
2021/06/03	10.1	204.67	14	205.96	205.50	-3.9	4,985	-0.08%
2021/06/02	14.1	210.25	21.1	208.93	205.00	-7	4,955	-0.14%
2021/06/01	15.4	219.47	14.1	218.47	216.50	1.3	4,865	0.03%
2021/05/31	15.4	217.01	15.3	217.20	214.50	0.1	4,885	0.00%
2021/05/28	29.2	213.58	44	211.27	212.00	-14.9	4,933	-0.30%
2021/05/27	34	200.96	27	202.07	203.50	7	4,886	0.14%
2021/05/26	40	199.26	28	199.41	198.00	12	4,951	0.24%
2021/05/25	83.3	200.77	74	201.07	196.00	9.3	5,113	0.18%
2021/05/24	33.1	187.56	49	188.11	194.00	-15.9	4,908	-0.32%
2021/05/21	38	175.49	30.2	178.17	179.50	7.8	4,773	0.16%
2021/05/20	22.2	176.38	17	175.18	171.00	5.2	4,709	0.11%
2021/05/19	29.2	177.11	28	177.02	179.00	1.2	4,637	0.03%
2021/05/18	2.2	170.91	5.1	164.71	171.00	-2.9	4,547	-0.06%
2021/05/17	24.1	163.43	22	164.55	155.50	2.1	4,500	0.05%
2021/05/14	26	175.04	27	175.43	171.00	-1	4,413	-0.02%
2021/05/13	27	169.37	42	165.87	174.00	-15	4,291	-0.35%
2021/05/12	67	174.84	81	170.40	165.00	-14	4,180	-0.33%
2021/05/11	36	183.07	40	177.80	183.00	-4	4,110	-0.10%
2021/05/10	49	184.91	41	184.33	185.00	8	4,297	0.19%
2021/05/07	17	180.88	20.1	180.60	187.00	-3.1	4,618	-0.07%
2021/05/06	62	171.56	66	171.12	170.00	-4	5,115	-0.08%
2021/05/05	38	172.13	35	170.67	162.50	3	5,304	0.06%
2021/05/04	15.5	173.48	22.2	174.60	176.50	-6.7	5,525	-0.12%
2021/05/03	13.6	192.34	4.1	190.90	184.50	9.5	5,460	0.17%
2021/04/29	4.2	207.39	13.1	206.31	205.00	-8.9	5,416	-0.16%
2021/04/28	54.2	214.52	21	208.89	205.50	33.2	5,420	0.61%
2021/04/27	19.1	221.74	16	223.54	226.50	3.1	5,339	0.06%
2021/04/26	19.3	211.61	20	206.55	206.00	-0.7	5,279	-0.01%
2021/04/23	18	203.72	18.1	203.01	205.50	-0.1	5,288	0.00%
2021/04/22	35.3	223.47	28	218.11	210.50	7.3	5,266	0.14%
2021/04/21	37	239.24	19	236.74	233.00	18	5,199	0.35%
2021/04/20	24.1	240.53	17	241.09	242.00	7.1	5,212	0.14%
2021/04/19	47	255.64	44	255.50	247.00	3	5,271	0.06%
2021/04/16	43.6	253.11	45	251.34	256.00	-1.4	5,650	-0.03%
2021/04/15	2.1	233.00	0	0.00	238.50	2.1	5,701	0.04%
2021/04/14	1	226.00	8.2	226.03	226.00	-7.2	5,905	-0.12%
2021/04/13	8.2	253.76	0.1	252.73	251.00	8.1	6,326	0.13%
2021/04/12	2.1	278.50	0	0.00	278.50	2.1	6,552	0.03%
2021/04/09	0	0.00	3	318.00	309.00	-3	6,895	-0.04%
2021/04/08	0	0.00	6.1	315.38	316.00	-6.1	7,353	-0.08%
2021/04/07	1	312.50	1.1	312.09	312.50	-0.1	7,391	0.00%
2021/04/06	1.1	313.82	2.2	312.91	314.00	-1.1	7,495	-0.01%
2021/04/01	2.2	300.82	0	0.00	308.00	2.2	7,576	0.03%
2021/03/31	0.2	306.98	1.2	301.22	302.00	-1	7,721	-0.01%
2021/03/30	91.5	318.14	82.1	316.43	310.50	9.3	7,867	0.12%
2021/03/29	24.2	297.14	29	299.70	312.50	-4.9	7,683	-0.06%
2021/03/26	32	276.47	30	275.21	284.50	2	7,723	0.03%
2021/03/25	27	275.92	22.1	274.86	272.50	4.9	7,743	0.06%
2021/03/24	15	283.23	16	283.31	286.00	-1	7,763	-0.01%
2021/03/23	26	286.38	27	286.61	281.00	-1	7,923	-0.01%
2021/03/22	20.1	285.89	11.1	286.52	277.00	9	7,954	0.11%
2021/03/19	48.1	310.33	33.1	303.51	299.00	15	8,083	0.19%
2021/03/18	0	314.64	2	312.53	322.00	-2	8,139	-0.02%
2021/03/17	0.1	297.50	1	305.00	305.00	-0.9	8,575	-0.01%
2021/03/16	1	302.01	0	304.50	302.00	1	8,708	0.01%
2021/03/12	0	0.00	5	278.50	280.00	-5	9,156	-0.05%
2021/03/11	1	282.05	0.3	286.00	286.00	0.7	9,601	0.01%
2021/03/10	5.1	276.18	0.1	279.00	276.00	5	9,791	0.05%
2021/03/09	1.1	252.81	0.1	269.00	268.50	1	9,983	0.01%
2021/03/08	2.3	268.59	1	256.00	256.00	1.3	10,060	0.01%
2021/03/05	2.1	291.56	0.5	296.07	281.00	1.7	10,135	0.02%
2021/03/04	71.1	302.94	71	303.30	304.50	0.1	10,319	0.00%
2021/03/03	62.4	312.30	70.2	310.58	304.50	-7.8	10,341	-0.08%
2021/03/02	64.8	334.80	65.2	338.86	314.00	-0.4	10,626	0.00%
2021/02/26	62.5	331.09	52	332.39	330.00	10.5	10,820	0.10%
2021/02/25	73.9	354.05	67.8	356.33	338.00	6	10,812	0.06%
2021/02/24	9.8	356.58	2	351.00	337.50	7.8	10,754	0.07%
2021/02/23	0.3	362.30	0	376.50	375.00	0.3	10,892	0.00%
2021/02/22	1	375.00	4	365.88	375.00	-3	11,135	-0.03%
2021/02/19	1	346.70	0.1	338.00	345.00	0.9	11,479	0.01%
2021/02/18	0.1	350.00	7.3	345.34	348.00	-7.2	11,767	-0.06%
2021/02/17	1.4	324.32	0	0.00	331.00	1.4	11,947	0.01%
2021/02/05	0	0.00	1	305.00	309.50	-1	12,280	-0.01%
2021/02/04	1.3	301.88	0	303.00	300.00	1.3	12,506	0.01%
2021/02/03	0	0.00	1	307.05	303.00	-1	12,824	-0.01%
2021/02/02	1.1	293.14	7	292.93	304.00	-5.9	13,107	-0.05%
2021/02/01	142.1	300.21	147	300.54	300.50	-4.9	13,526	-0.04%	大買/大賣/
2021/01/29	195.3	312.16	208	306.60	296.00	-12.7	13,675	-0.09%	大買/大賣/
2021/01/28	234.4	336.95	193.4	335.89	312.00	40.9	13,526	0.30%	大買/大賣/
2021/01/27	123.1	330.83	119.2	335.18	342.00	3.9	13,305	0.03%	大買/大賣/
2021/01/26	52.1	306.11	68.3	308.95	311.00	-16.2	13,040	-0.12%
2021/01/25	2.7	277.37	3.2	279.58	283.00	-0.5	12,841	0.00%
2021/01/22	5.1	274.36	13.5	276.56	283.00	-8.4	12,997	-0.06%
2021/01/21	1	262.00	9	264.83	263.50	-8	13,075	-0.06%
2021/01/20	8	250.00	8	252.44	252.50	0	13,220	0.00%
2021/01/19	4	260.25	4	263.22	258.00	0	13,443	0.00%
2021/01/18	14	252.89	7.1	252.93	260.00	6.9	13,855	0.05%
2021/01/15	7.1	251.02	39.1	243.56	250.00	-32	14,332	-0.22%
2021/01/14	6.2	260.07	4	257.38	259.50	2.2	14,359	0.02%
2021/01/13	9.2	266.21	16.3	260.05	267.00	-7.1	14,477	-0.05%
2021/01/12	22.3	259.42	18.9	258.55	248.50	3.4	14,593	0.02%
2021/01/11	112.1	285.22	97	283.30	276.00	15.1	14,955	0.10%	大買/
2021/01/08	35	267.07	46.1	270.43	273.00	-11.1	14,986	-0.07%
2021/01/07	79.1	238.59	75	241.07	248.50	4.1	15,260	0.03%
2021/01/06	100.3	246.04	97.1	236.86	226.00	3.2	15,530	0.02%
2021/01/05	83.1	231.61	94	233.01	240.00	-10.9	15,478	-0.07%
2021/01/04	115.1	207.57	119.1	210.93	218.50	-4	15,275	-0.03%	大買/大賣/
2020/12/31	174.6	193.40	214.7	195.50	199.00	-40	15,000	-0.27%	大買/大賣/
2020/12/30	21.1	181.10	18.4	181.59	181.00	2.8	14,565	0.02%
2020/12/29	15.2	183.07	32	183.20	179.50	-16.8	14,577	-0.12%
2020/12/28	27	179.35	28.1	180.45	183.00	-1.1	14,494	-0.01%
2020/12/25	101.1	182.28	83.3	182.49	179.50	17.7	14,541	0.12%	大買/
2020/12/24	58.7	183.29	73	181.99	184.00	-14.4	14,410	-0.10%
2020/12/23	98	178.28	94	178.55	177.50	4	14,289	0.03%
2020/12/22	57	177.61	53	176.40	177.50	4	14,252	0.03%
2020/12/21	35.2	175.40	35.1	176.77	174.50	0.1	14,182	0.00%
2020/12/18	65	179.75	71	178.75	178.50	-6	14,160	-0.04%
2020/12/17	93.1	183.40	120.1	183.79	180.00	-27	14,119	-0.19%	大賣/
2020/12/16	41	180.51	34	180.50	181.00	7	14,109	0.05%
2020/12/15	85	180.99	82.5	180.33	177.00	2.5	14,074	0.02%
2020/12/14	79.5	182.49	83	182.02	180.50	-3.5	14,010	-0.02%
2020/12/11	284	185.25	303	184.28	181.00	-19	14,237	-0.13%	大買/大賣/
2020/12/10	87	173.39	76	173.90	176.00	11	13,918	0.08%
2020/12/09	31	179.76	31	178.81	177.50	0	13,802	0.00%
2020/12/08	147	182.15	141.1	180.99	177.00	5.9	13,706	0.04%	大買/大賣/
2020/12/07	115	175.03	135	175.03	181.50	-20	13,393	-0.15%	大買/大賣/
2020/12/04	77	162.41	89	159.76	165.00	-12	12,981	-0.09%
2020/12/03	52.1	158.02	40	157.75	157.50	12.1	12,803	0.09%
2020/12/02	36	165.53	29	165.34	164.00	7	12,637	0.06%
2020/12/01	72.7	166.15	91	165.80	165.50	-18.4	12,587	-0.15%
2020/11/30	103	165.75	104	165.70	163.00	-1	12,524	-0.01%	大買/大賣/
2020/11/27	76.1	164.64	70	164.17	163.00	6.1	12,353	0.05%
2020/11/26	192	165.20	183	165.45	166.00	9	12,287	0.07%	大買/大賣/
2020/11/25	218	160.09	275	161.83	163.50	-57	11,968	-0.48%	大買/大賣/
2020/11/24	81	151.12	81	151.30	149.00	0	11,700	0.00%
2020/11/23	272	152.88	259	150.80	148.50	13	11,655	0.11%	大買/大賣/
2020/11/20	68	151.43	197	152.83	151.00	-129	11,667	-1.11%	大賣/鉅額交易
2020/11/19	153.1	150.52	137	150.62	149.50	16.1	11,621	0.14%	大買/大賣/
2020/11/18	294.2	149.97	232	148.73	148.00	62.2	11,476	0.54%	大買/大賣/
2020/11/17	435	143.67	355.5	144.12	144.50	79.5	11,162	0.71%	大買/大賣/
2020/11/16	130.2	139.27	140	140.08	137.50	-9.8	10,931	-0.09%	大買/大賣/
2020/11/13	128	140.77	135	141.01	143.00	-7	10,802	-0.06%	大買/大賣/
2020/11/12	141	149.63	105.6	151.71	142.00	35.4	10,508	0.34%	大買/大賣/
2020/11/11	190	155.56	183	155.58	157.50	7	10,363	0.07%	大買/大賣/
2020/11/10	168.1	152.95	176	153.41	150.00	-7.9	10,130	-0.08%	大買/大賣/
2020/11/09	467.1	151.68	437	152.66	154.00	30.1	9,864	0.30%	大買/大賣/
2020/11/06	466	145.59	647	145.30	147.50	-181	9,454	-1.91%	大買/大賣/鉅額交易
2020/11/05	329	137.58	210	137.22	136.50	119	9,072	1.31%	大買/大賣/鉅額交易
2020/11/04	313	132.31	337.1	133.41	137.50	-24.1	8,823	-0.27%	大買/大賣/
2020/11/03	83	125.44	82	126.48	125.00	1	8,824	0.01%
2020/11/02	28	125.34	29	125.67	125.50	-1	8,917	-0.01%
2020/10/30	92	123.56	86	124.15	124.00	6	9,150	0.07%
2020/10/29	73.1	122.48	77	121.07	123.50	-3.9	9,076	-0.04%
2020/10/28	66	126.25	89	128.40	123.00	-23	9,140	-0.25%
2020/10/27	132.3	127.03	130	125.99	130.00	2.3	9,038	0.03%	大買/大賣/
2020/10/26	291.1	132.91	260	133.01	126.00	31.1	8,837	0.35%	大買/大賣/
2020/10/23	366	129.56	362	128.63	134.50	4	8,453	0.05%	大買/大賣/
2020/10/22	45	120.93	42	121.90	122.50	3	7,972	0.04%
2020/10/21	145	124.01	160	123.64	122.50	-15	7,933	-0.19%	大買/大賣/
2020/10/20	109	123.20	78	122.74	124.00	31	7,842	0.40%	大買/
2020/10/19	251	125.41	280	124.53	122.00	-29	7,713	-0.38%	大買/大賣/
2020/10/16	378	122.27	362	122.29	122.00	16	7,367	0.22%	大買/大賣/
2020/10/15	224.1	123.22	232.2	123.50	119.00	-8.2	6,954	-0.12%	大買/大賣/
2020/10/14	226	120.96	259	121.37	125.50	-33	6,631	-0.50%	大買/大賣/
2020/10/13	196	108.41	132	108.20	114.50	64	6,388	1.00%	大買/大賣/
2020/10/12	0	0.00	5	104.50	104.50	-5	6,105	-0.08%
2020/10/08	19	95.76	29	96.04	95.10	-10	6,252	-0.16%
2020/10/07	9	93.66	13	94.23	93.30	-4	6,322	-0.06%
2020/10/06	25	94.52	17.1	95.05	93.30	7.9	6,351	0.12%
2020/10/05	4.2	91.19	2	91.30	91.90	2.2	6,343	0.03%
2020/09/30	88	93.23	84	92.58	92.10	4	6,457	0.06%
2020/09/29	9.1	88.35	8	89.33	88.80	1.1	6,365	0.02%
2020/09/28	15	88.47	9	88.94	88.80	6	6,377	0.09%
2020/09/25	23	86.94	37	88.39	86.70	-14	6,349	-0.22%
2020/09/24	27	91.14	24	91.70	89.00	3	6,278	0.05%
2020/09/23	14	99.06	37	99.06	97.00	-23	6,188	-0.37%
2020/09/22	33	100.07	41	99.98	98.70	-8	6,141	-0.13%
2020/09/21	46.1	102.99	46	102.92	102.50	0.1	6,080	0.00%
2020/09/18	21	100.50	18	99.64	99.40	3	5,899	0.05%
2020/09/17	64	98.67	72	99.05	100.50	-8	5,837	-0.14%
2020/09/16	184	102.75	167	102.42	98.70	17	5,701	0.30%	大買/大賣/
2020/09/15	49	93.75	60	96.12	97.20	-11	5,301	-0.21%
2020/09/14	11	88.05	11	87.92	88.40	0	5,176	0.00%
2020/09/11	7	87.30	8	87.66	86.30	-1	5,157	-0.02%
2020/09/10	9	89.83	18	89.31	88.00	-9	5,135	-0.18%
2020/09/09	31	90.75	19	90.04	90.40	12	5,108	0.23%
2020/09/08	14	88.15	10	88.06	87.90	4	5,075	0.08%
2020/09/07	21	87.67	30	88.54	86.70	-9	5,066	-0.18%
2020/09/04	12	89.58	14	89.53	91.00	-2	5,058	-0.04%
2020/09/03	14	93.13	20	93.19	91.80	-6	5,027	-0.12%
2020/09/02	9	93.16	6	92.65	91.70	3	4,989	0.06%
2020/09/01	34	91.76	30	91.85	91.60	4	4,962	0.08%
2020/08/31	47	94.19	48	94.25	92.10	-1	4,905	-0.02%
2020/08/28	41	99.15	50	99.11	98.00	-9	4,801	-0.19%
2020/08/27	55	98.64	42	97.97	97.20	13	4,744	0.27%
2020/08/26	106	99.50	101	99.25	98.30	5	4,637	0.11%	大買/大賣/
2020/08/25	70	89.43	63	89.06	93.50	7	4,427	0.16%
2020/08/24	16	86.70	18	86.97	85.00	-2	4,336	-0.05%
2020/08/21	29	94.23	21	94.36	93.50	8	4,233	0.19%
2020/08/20	11	89.08	12	91.59	95.50	-1	4,181	-0.02%
2020/08/19	8	100.08	12	102.08	96.80	-4	4,115	-0.10%
2020/08/18	10	105.19	6	103.58	107.50	4	4,040	0.10%
2020/08/17	31	105.73	57	104.75	102.00	-26	3,979	-0.65%
2020/08/14	49	101.72	30	101.10	104.50	19	3,888	0.49%
2020/08/13	6	96.85	11	96.99	95.10	-5	3,795	-0.13%
2020/08/12	16	97.21	14	95.93	94.70	2	3,768	0.05%
2020/08/11	20	97.22	31	95.85	95.60	-11	3,743	-0.29%
2020/08/10	16	94.13	24	93.96	93.50	-8	3,674	-0.22%
2020/08/07	188	104.55	188	104.44	98.40	0	3,634	0.00%	大買/大賣/
2020/08/06	126	105.92	151	106.59	108.00	-25	3,383	-0.74%	大買/大賣/
2020/08/05	145	94.63	141	95.20	98.60	4	3,307	0.12%	大買/大賣/
2020/08/04	81	87.19	58	88.34	89.70	23	2,948	0.78%
2020/08/03	68	79.86	73	79.72	81.60	-5	2,826	-0.18%
2020/07/31	40	73.55	17	73.31	74.20	23	2,611	0.88%
2020/07/30	10	69.46	8	69.65	69.90	2	2,522	0.08%
2020/07/29	8	69.35	9	68.73	71.00	-1	2,468	-0.04%
2020/07/28	7	66.66	1	63.50	64.60	6	2,415	0.25%
2020/07/27	34	69.91	39	69.41	68.50	-5	2,373	-0.21%
2020/07/24	9	76.22	14	75.89	72.50	-5	2,310	-0.22%
2020/07/23	14	78.01	9	78.08	78.40	5	2,238	0.22%
2020/07/22	81	78.62	94	78.78	77.80	-13	2,187	-0.59%
2020/07/21	20	75.30	9	75.47	75.80	11	2,058	0.53%
2020/07/20	44	76.44	46	76.30	75.80	-2	1,994	-0.10%
2020/07/17	122	74.68	124	74.42	75.80	-2	1,883	-0.11%	大買/大賣/
2020/07/16	15	69.84	21	70.02	72.80	-6	1,636	-0.37%
2020/07/15	121	73.40	125	72.87	66.20	-4	1,508	-0.27%	大買/大賣/
2020/07/14	59	71.03	59	71.26	72.70	0	1,314	0.00%
2020/07/13	4	63.63	12	65.05	66.10	-8	1,229	-0.65%
2020/07/10	7	61.99	8	62.81	60.10	-1	1,192	-0.08%
2020/07/09	52	65.01	44	65.20	66.00	8	1,158	0.69%
2020/07/08	2	58.65	3	60.70	61.90	-1	1,029	-0.10%
2020/07/07	18	55.99	11	55.99	56.30	7	1,022	0.68%
2020/07/06	2	54.55	1	54.60	54.70	1	998	0.10%
2020/07/03	1	55.10	0	0.00	53.90	1	998	0.10%
2020/07/02	0	54.50	0	0.00	54.20	0	994	0.00%
2020/07/01	2	53.50	3	53.63	53.50	-1	988	-0.10%
2020/06/30	2	54.20	5	53.60	54.20	-3	983	-0.30%
2020/06/29	1	50.60	2.2	51.03	51.00	-1.2	975	-0.13%
2020/06/24	1	51.10	2	51.30	51.50	-1	972	-0.10%
2020/06/23	6	53.18	1	53.80	53.00	5	966	0.52%
2020/06/22	2	54.85	3	54.33	54.10	-1	965	-0.10%
2020/06/19	0	0.00	8	54.64	54.40	-8	963	-0.83%
2020/06/18	1	54.80	1	54.60	55.10	0	966	0.00%
2020/06/17	1	55.80	1	55.20	55.10	0	962	0.00%
2020/06/15	4	55.80	9	55.50	54.60	-5	981	-0.51%
2020/06/11	10	55.41	2.1	57.42	54.10	7.9	985	0.80%
2020/06/10	9	59.51	8	59.74	59.20	1	977	0.10%
2020/06/09	0	0.00	3	59.10	59.00	-3	966	-0.31%
2020/06/08	1	60.50	1	59.40	58.60	0	973	0.00%
2020/06/05	5	60.78	4	61.00	59.70	1	972	0.10%
2020/06/04	5	60.64	24	60.37	59.80	-19	968	-1.96%
2020/06/03	18.3	61.42	0	0.00	60.60	18.3	955	1.92%
2020/06/02	1	58.20	9	57.47	57.10	-8	929	-0.86%
2020/06/01	0	0.00	9	58.19	58.60	-9	923	-0.97%
2020/05/29	10	58.22	3	58.40	58.40	7	914	0.77%
2020/05/28	0	0.00	2	62.30	61.80	-2	886	-0.23%
2020/05/27	1	61.00	0	0.00	61.00	1	883	0.11%
2020/05/26	0	0.00	1	57.10	62.00	-1	884	-0.11%
2020/05/25	0	0.00	5	55.20	56.60	-5	880	-0.57%
2020/05/22	1	54.80	4	54.60	54.50	-3	880	-0.34%
2020/05/21	1	55.00	3	55.27	55.80	-2	882	-0.23%
2020/05/20	7	54.17	5	54.80	54.80	2	884	0.23%
2020/05/19	2	51.80	10	51.20	53.50	-8	882	-0.91%
2020/05/18	2	54.25	0	0.00	51.00	2	879	0.23%
2020/05/15	1	56.00	5	56.00	55.70	-4	869	-0.46%
2020/05/14	22	61.89	20	62.69	61.80	2	868	0.23%
2020/05/13	53	66.01	46	65.90	65.00	7	827	0.85%
2020/05/12	48	62.75	46	62.43	63.80	2	705	0.28%
2020/05/11	5	58.00	3	58.00	58.00	2	579	0.35%
2020/05/08	1	49.45	3	51.33	52.80	-2	561	-0.36%
2020/05/07	6	47.79	1	47.00	48.00	5	550	0.91%
2020/05/06	0	0.00	4	46.60	46.50	-4	554	-0.72%
2020/05/05	4	46.54	5	46.40	46.20	-1	554	-0.18%
2020/05/04	6	46.42	0	0.00	45.75	6	552	1.09%
2020/04/30	3	48.30	0	0.00	48.90	3	546	0.55%
2020/04/21	0	0.00	1	49.00	48.35	-1	592	-0.17%
2020/04/17	0	0.00	2	48.80	48.40	-2	591	-0.34%
2020/04/16	20	48.54	38	48.03	48.55	-18	582	-3.09%
2020/04/15	2	48.00	1	48.80	49.15	1	522	0.19%
2020/04/14	7	42.36	0	0.00	44.70	7	507	1.38%
2020/04/13	1	40.10	1	40.50	40.65	0	494	0.00%
2020/04/10	9	41.26	4	41.65	41.70	5	491	1.02%
2020/04/09	4	39.76	0	0.00	40.15	4	470	0.85%
2020/04/07	0	0.00	2	33.10	33.20	-2	471	-0.42%
2020/03/24	0	0.00	1	25.20	25.00	-1	608	-0.16%
2020/03/20	2	28.05	0	0.00	27.60	2	614	0.33%
2020/03/19	0	0.00	3	27.60	27.60	-3	597	-0.50%
2020/03/18	0	0.00	5	32.87	30.65	-5	596	-0.84%
2020/03/17	0	0.00	1	34.60	34.05	-1	587	-0.17%
2020/03/16	1	37.80	15	38.07	37.80	-14	582	-2.40%
2020/03/13	0	0.00	20.1	42.00	42.00	-20.1	562	-3.57%
2020/03/12	6	46.65	11	48.11	46.65	-5	561	-0.89%
2020/03/11	2	53.90	1	51.90	51.80	1	544	0.18%
2020/03/10	8	53.90	8	53.95	54.80	0	547	0.00%
2020/03/09	0	57.00	0	0.00	55.70	0	545	0.00%
2020/03/06	4	57.90	4	57.95	57.20	0	543	0.00%
2020/03/05	2	57.15	2	58.00	58.10	0	546	0.00%
2020/03/04	1	55.70	0	0.00	56.30	1	548	0.18%
2020/03/03	3	57.40	1	57.90	57.20	2	549	0.36%
2020/03/02	2	55.75	1	56.70	56.10	1	552	0.18%
2020/02/27	5	58.10	0	0.00	56.60	5	559	0.89%
2020/02/24	11	59.98	0	0.00	60.10	11	559	1.97%
2020/02/21	9	61.64	9	61.88	61.20	0	565	0.00%
2020/02/20	2	61.90	1	62.00	61.50	1	572	0.17%
2020/02/19	0	0.00	7	61.70	61.80	-7	576	-1.21%
2020/02/18	5	61.06	6	61.32	60.80	-1	580	-0.17%
2020/02/17	4	60.85	4	61.45	61.20	0	582	0.00%
2020/02/14	3	60.93	11	61.18	60.80	-8	589	-1.36%
2020/02/13	1	60.00	0	0.00	60.00	1	596	0.17%
2020/02/12	0	0.00	6	61.18	61.20	-6	608	-0.99%
2020/02/11	7	60.66	3	60.37	60.30	4	610	0.66%
2020/02/10	1	60.50	5	60.80	60.80	-4	615	-0.65%
2020/02/07	2	60.95	5	61.14	61.10	-3	619	-0.48%
2020/02/06	13	60.06	3	60.20	61.00	10	617	1.62%
2020/02/05	3	59.57	2	59.75	59.10	1	620	0.16%
2020/02/04	8	58.71	7	58.06	58.90	1	619	0.16%
2020/02/03	17	55.80	1	56.60	56.00	16	624	2.56%
2020/01/31	5	60.76	6	61.63	61.30	-1	614	-0.16%
2020/01/30	8	62.60	2	63.30	62.60	6	629	0.95%
2020/01/20	2	70.00	7	69.70	69.50	-5	627	-0.80%
2020/01/17	4	70.45	0	0.00	70.30	4	649	0.62%
2020/01/16	6	70.85	2	71.25	70.60	4	754	0.53%
2020/01/15	14	71.36	2	71.70	70.90	12	776	1.55%
2020/01/14	6	71.22	1	71.70	71.40	5	815	0.61%
2020/01/13	0	0.00	2	69.85	70.10	-2	876	-0.23%
2020/01/10	2	69.40	2	69.50	68.90	0	942	0.00%
2020/01/09	6	69.90	8	69.60	69.40	-2	943	-0.21%
2020/01/08	10	69.15	2	69.20	68.80	8	944	0.85%
2020/01/07	3	70.17	14	69.66	69.20	-11	967	-1.14%
2020/01/06	2	71.35	6	70.90	69.90	-4	970	-0.41%
2020/01/03	17	72.66	5	72.66	71.90	12	963	1.25%
2020/01/02	5	72.58	3	72.33	73.20	2	953	0.21%
2019/12/31	3	72.53	5	72.72	72.30	-2	945	-0.21%
2019/12/30	4	73.68	6	73.90	73.10	-2	940	-0.21%
2019/12/27	1	73.50	7	73.77	73.90	-6	932	-0.64%
2019/12/26	5	73.10	8	73.85	72.60	-3	933	-0.32%
2019/12/25	6	72.37	5	73.16	73.10	1	925	0.11%
2019/12/24	3	72.67	16	73.04	72.20	-13	925	-1.41%
2019/12/23	1	71.40	2	71.20	71.40	-1	909	-0.11%
2019/12/20	20	72.58	11	72.55	71.40	9	917	0.98%
2019/12/19	10	71.48	21	71.31	71.80	-11	917	-1.20%
2019/12/18	6	69.17	2	69.40	69.30	4	891	0.45%
2019/12/17	6	69.43	1	69.90	69.10	5	899	0.56%
2019/12/16	1	69.60	1	70.00	69.10	0	894	0.00%
2019/12/13	3	69.27	2	68.55	68.60	1	908	0.11%
2019/12/12	3	69.97	6	70.10	69.60	-3	910	-0.33%
2019/12/11	5	70.48	2	70.30	69.80	3	911	0.33%
2019/12/10	1	69.40	1	69.50	69.50	0	908	0.00%
2019/12/09	1	70.10	0	0.00	69.30	1	920	0.11%
2019/12/06	4	70.05	3	69.80	69.40	1	924	0.11%
2019/12/05	6	70.37	2	70.20	70.10	4	928	0.43%
2019/12/04	2	69.40	0	0.00	69.40	2	926	0.22%
2019/12/03	3	67.73	2	68.55	68.60	1	963	0.10%
2019/12/02	4	68.95	6	68.57	68.30	-2	966	-0.21%
2019/11/29	8	69.90	8	71.11	69.60	0	965	0.00%
2019/11/28	0	0.00	1	70.80	70.60	-1	971	-0.10%
2019/11/27	2	70.95	3	71.00	70.70	-1	977	-0.10%
2019/11/26	3	70.60	1	70.60	70.50	2	985	0.20%
2019/11/25	1	69.50	2	69.55	69.90	-1	987	-0.10%
2019/11/22	14	69.45	1	70.00	69.10	13	1,005	1.29%
2019/11/21	2	68.60	2	69.15	69.20	0	1,120	0.00%
2019/11/20	0	0.00	2	69.65	68.80	-2	1,181	-0.17%
2019/11/19	1	71.00	0	0.00	70.40	1	1,177	0.08%
2019/11/18	8	70.75	1	70.30	70.80	7	1,170	0.60%
2019/11/15	4	70.88	2	70.75	70.40	2	1,168	0.17%
2019/11/14	0	0.00	1	71.40	71.00	-1	1,169	-0.09%
2019/11/13	3	71.33	5	72.12	71.00	-2	1,171	-0.17%
2019/11/12	6	71.02	7	71.00	72.90	-1	1,164	-0.09%
2019/11/11	5	72.70	1	73.40	71.50	4	1,159	0.34%
2019/11/08	4	71.38	3	71.83	71.60	1	1,149	0.09%
2019/11/07	3	71.43	3	71.37	70.80	0	1,148	0.00%
2019/11/06	2	72.95	1	73.30	72.30	1	1,143	0.09%
2019/11/05	7	73.20	3	73.53	72.80	4	1,142	0.35%
2019/11/04	3	73.87	2	74.20	73.50	1	1,143	0.09%
2019/11/01	3	72.70	3	73.10	73.40	0	1,144	0.00%
2019/10/31	3	73.77	2	73.65	72.80	1	1,147	0.09%
2019/10/30	1	73.80	2	74.45	74.10	-1	1,139	-0.09%
2019/10/29	2	73.35	8	74.49	73.70	-6	1,144	-0.52%
2019/10/28	8	76.63	3	76.40	75.90	5	1,157	0.43%
2019/10/25	13	76.02	11	75.67	75.90	2	1,151	0.17%
2019/10/24	70	78.02	88	77.42	76.60	-18	1,135	-1.59%
2019/10/23	15	75.01	49	74.64	74.40	-34	1,067	-3.19%
2019/10/22	39	76.02	28	76.05	75.60	11	1,051	1.05%
2019/10/21	25	74.47	13	74.35	77.50	12	1,027	1.17%
2019/10/18	55	72.70	18	72.69	71.80	37	978	3.78%
2019/10/17	2	70.30	0	0.00	70.00	2	920	0.22%
2019/10/16	1	70.00	3	71.00	69.90	-2	956	-0.21%
2019/10/15	5	71.24	9	70.98	70.70	-4	957	-0.42%
2019/10/14	2	69.60	2	69.60	70.50	0	949	0.00%
2019/10/09	3	69.50	2	69.10	68.80	1	958	0.10%
2019/10/08	1	69.80	2	69.45	69.00	-1	960	-0.10%
2019/10/04	2	69.35	1	68.60	68.90	1	973	0.10%
2019/10/03	0	0.00	4	69.40	69.60	-4	1,000	-0.40%
2019/10/02	1	71.30	5	70.06	69.90	-4	1,014	-0.39%
2019/10/01	0	0.00	3	68.73	68.30	-3	1,022	-0.29%
2019/09/27	3	68.67	4	68.00	67.70	-1	1,089	-0.09%
2019/09/26	4	69.08	1	69.00	69.00	3	1,228	0.24%
2019/09/25	3	70.37	4	70.88	69.80	-1	1,271	-0.08%
2019/09/24	28	72.20	24	72.28	71.80	4	1,264	0.32%
2019/09/23	5	71.28	6	70.92	70.80	-1	1,234	-0.08%
2019/09/20	4	71.23	5	71.20	70.40	-1	1,230	-0.08%
2019/09/19	6	70.03	5	70.02	70.00	1	1,220	0.08%
2019/09/18	7	70.77	4	70.98	70.80	3	1,216	0.25%
2019/09/17	1	69.40	4	70.20	71.00	-3	1,200	-0.25%
2019/09/16	5	69.70	4	69.58	69.40	1	1,198	0.08%
2019/09/12	3	70.33	7	70.34	70.30	-4	1,209	-0.33%
2019/09/11	4	70.18	5	70.72	70.30	-1	1,208	-0.08%
2019/09/10	7	68.87	7	69.04	68.80	0	1,196	0.00%
2019/09/09	2	68.40	0	0.00	68.20	2	1,190	0.17%
2019/09/06	7	69.46	2	69.50	69.50	5	1,188	0.42%
2019/09/05	8	70.48	6	71.97	69.70	2	1,193	0.17%
2019/09/04	15	69.90	13	69.75	69.50	2	1,157	0.17%
2019/09/03	3	69.27	0	0.00	69.00	3	1,159	0.26%
2019/09/02	14	69.49	3	69.10	70.00	11	1,159	0.95%
2019/08/30	1	68.60	4	69.05	68.80	-3	1,165	-0.26%
2019/08/29	2	68.75	3	69.10	69.30	-1	1,164	-0.09%
2019/08/28	2	70.40	11	68.66	68.70	-9	1,155	-0.78%
2019/08/27	14	69.12	15	68.49	68.40	-1	1,145	-0.09%
2019/08/26	76	71.63	166	70.77	67.50	-90	1,128	-7.97%	大賣/
2019/08/23	106	70.87	22	69.34	71.50	84	1,015	8.27%	大買/
2019/08/22	3	64.63	1	64.70	65.00	2	956	0.21%
2019/08/21	0	0.00	1	64.60	64.50	-1	954	-0.10%
2019/08/20	0	0.00	5	64.04	63.90	-5	961	-0.52%
2019/08/19	1	64.40	1	64.60	64.50	0	963	0.00%
2019/08/16	0	0.00	1	63.90	63.80	-1	959	-0.10%
2019/08/15	8	60.95	0	0.00	61.60	8	959	0.83%
2019/08/12	1	64.60	0	0.00	64.10	1	992	0.10%
2019/08/08	0	0.00	4	64.08	64.50	-4	1,008	-0.40%
2019/08/07	1	63.90	1	65.20	63.90	0	1,022	0.00%
2019/08/06	2	62.85	0	0.00	64.10	2	1,031	0.19%
2019/08/05	3	66.77	2	67.50	65.20	1	1,044	0.10%
2019/08/01	4	70.38	8	70.30	70.40	-4	1,075	-0.37%
2019/07/31	10	70.74	4	70.40	70.40	6	1,083	0.55%
2019/07/30	12	73.50	21	72.80	71.70	-9	1,082	-0.83%
2019/07/29	1	72.60	7	72.50	71.70	-6	1,063	-0.56%
2019/07/26	7	72.31	6	72.32	72.10	1	1,091	0.09%
2019/07/25	15	73.39	23	73.18	72.50	-8	1,092	-0.73%
2019/07/24	6	71.72	3	71.97	71.50	3	1,080	0.28%
2019/07/23	17	71.91	57	72.54	71.40	-40	1,118	-3.58%
2019/07/22	55	72.41	9	70.74	72.50	46	1,131	4.07%
2019/07/19	7	69.87	3	69.70	69.70	4	1,138	0.35%
2019/07/18	33	71.35	45	70.33	69.30	-12	1,142	-1.05%
2019/07/17	3	69.93	2	69.45	69.30	1	1,123	0.09%
2019/07/16	18	71.26	7	70.77	70.50	11	1,140	0.96%
2019/07/15	3	71.20	2	70.50	71.90	1	1,151	0.09%
2019/07/12	2	68.50	0	0.00	68.30	2	1,181	0.17%
2019/07/11	2	69.00	0	0.00	69.00	2	1,294	0.15%
2019/07/10	4	68.35	9	68.49	68.10	-5	1,337	-0.37%
2019/07/09	12	68.14	7	67.30	67.20	5	1,400	0.36%
2019/07/08	5	70.98	6	71.05	70.90	-1	1,436	-0.07%
2019/07/05	9	73.19	13	72.78	72.90	-4	1,653	-0.24%
2019/07/04	35	73.52	35	72.94	72.50	0	1,940	0.00%
2019/07/03	87	71.75	78	72.43	73.00	9	1,933	0.47%
2019/07/02	11	65.65	11	67.31	68.20	0	1,788	0.00%
2019/07/01	4	62.23	5	62.14	62.00	-1	1,746	-0.06%
2019/06/28	0	0.00	1	61.50	61.50	-1	1,751	-0.06%
2019/06/27	1	61.30	4	61.25	61.00	-3	1,757	-0.17%
2019/06/26	1	60.80	0	0.00	60.60	1	1,764	0.06%
2019/06/25	1	61.00	0	0.00	60.80	1	1,773	0.06%
2019/06/24	2	61.20	2	61.80	61.20	0	1,779	0.00%
2019/06/21	8	61.80	3	61.97	61.20	5	1,782	0.28%
2019/06/20	3	62.57	5	62.44	62.00	-2	1,780	-0.11%
2019/06/17	2	60.50	0	0.00	60.70	2	1,770	0.11%
2019/06/14	2	61.20	0	0.00	60.70	2	1,780	0.11%
2019/06/13	5	61.90	5	61.78	61.60	0	1,782	0.00%
2019/06/12	0	0.00	3	60.93	61.00	-3	1,771	-0.17%
2019/06/11	8	60.15	5	60.90	60.10	3	1,771	0.17%
2019/06/10	1	62.00	1	61.40	60.70	0	1,766	0.00%
2019/06/06	1	60.80	2	60.80	60.90	-1	1,763	-0.06%
2019/06/05	3	59.57	2	59.70	59.60	1	1,750	0.06%
2019/06/03	1	59.20	0	0.00	58.50	1	1,754	0.06%
2019/05/31	4	59.80	1	60.00	59.90	3	1,754	0.17%
2019/05/30	3	59.60	1	59.40	59.40	2	1,755	0.11%
2019/05/29	1	58.00	0	0.00	59.10	1	1,756	0.06%
2019/05/28	0	0.00	2	58.25	58.20	-2	1,760	-0.11%
2019/05/27	2	57.80	1	58.60	57.90	1	1,768	0.06%
2019/05/24	1	60.90	0	0.00	60.00	1	1,768	0.06%
2019/05/22	3	61.50	1	61.20	61.30	2	1,821	0.11%
2019/05/17	1	65.60	1	63.00	63.00	0	1,830	0.00%
2019/05/16	6	69.10	3	67.00	66.70	3	1,815	0.17%
2019/05/15	3	67.87	1	67.30	67.50	2	1,802	0.11%
2019/05/14	1	67.20	2	66.30	67.90	-1	1,806	-0.06%
2019/05/13	1	68.60	0	0.00	68.10	1	1,802	0.06%
2019/05/10	2	67.65	1	68.70	68.00	1	1,786	0.06%
2019/05/09	2	69.95	2	67.00	67.20	0	1,785	0.00%
2019/05/07	2	73.90	9	73.56	72.90	-7	1,756	-0.40%
2019/05/06	10	72.37	16	71.87	73.00	-6	1,749	-0.34%
2019/05/03	29	74.73	8	75.18	74.50	21	1,736	1.21%
2019/04/30	11	70.86	13	69.66	72.70	-2	1,692	-0.12%
2019/04/29	10	72.74	11	73.46	71.50	-1	1,667	-0.06%
2019/04/26	1	77.40	0	0.00	77.20	1	1,625	0.06%
2019/04/25	3	77.67	7	77.96	77.10	-4	1,598	-0.25%
2019/04/24	0	0.00	5	79.70	80.10	-5	1,591	-0.31%
2019/04/23	13	80.27	9	78.80	79.20	4	1,588	0.25%
2019/04/22	1	83.10	1	82.40	80.50	0	1,571	0.00%
2019/04/19	1	81.70	1	80.80	83.20	0	1,551	0.00%
2019/04/18	8	82.53	14	83.46	80.60	-6	1,527	-0.39%
2019/04/17	25	85.93	26	86.23	82.30	-1	1,492	-0.07%
2019/04/16	3	80.45	24	79.73	82.30	-21	1,380	-1.52%
2019/04/15	45	81.05	43	80.71	80.60	2	1,333	0.15%
2019/04/12	22	77.67	55	77.28	79.20	-33	1,265	-2.61%
2019/04/11	145	80.03	148	78.83	77.40	-3	1,208	-0.25%	大買/大賣/
2019/04/10	230	71.66	217	72.55	76.40	13	978	1.33%	大買/大賣/
2019/04/09	56	69.00	12	67.54	69.50	44	673	6.53%
2019/04/08	1	63.20	1	63.20	63.20	0	615	0.00%
2019/04/03	2	62.10	4	62.53	62.50	-2	614	-0.33%
2019/04/02	1	62.50	0	0.00	62.50	1	620	0.16%
2019/04/01	1	62.30	0	0.00	62.00	1	619	0.16%
2019/03/29	1	61.90	1	62.40	62.10	0	617	0.00%
2019/03/28	1	60.50	4	61.68	61.90	-3	620	-0.48%
2019/03/27	1	60.40	0	0.00	60.20	1	628	0.16%
2019/03/26	2	61.20	9	61.92	61.10	-7	646	-1.08%
2019/03/22	1	61.90	1	62.50	62.50	0	707	0.00%
2019/03/21	0	0.00	1	63.00	62.80	-1	742	-0.13%
2019/03/20	2	62.90	0	0.00	63.00	2	775	0.26%
2019/03/19	0	0.00	1	63.30	63.00	-1	790	-0.13%
2019/03/18	6	62.00	0	0.00	63.00	6	784	0.76%
2019/03/15	1	62.10	2	61.90	61.80	-1	793	-0.13%
2019/03/14	0	0.00	5	61.70	61.80	-5	799	-0.63%
2019/03/12	1	63.00	1	63.20	62.90	0	843	0.00%
2019/03/11	4	62.43	3	62.67	62.40	1	907	0.11%
2019/03/08	6	62.53	4	62.60	62.30	2	940	0.21%
2019/03/07	3	63.80	4	63.53	63.40	-1	971	-0.10%
2019/03/06	2	64.65	1	64.80	64.30	1	1,010	0.10%
2019/03/05	4	64.65	8	64.83	64.50	-4	1,023	-0.39%
2019/03/04	4	64.95	3	65.17	65.70	1	1,036	0.10%
2019/02/27	1	63.60	1	64.10	64.30	0	1,066	0.00%
2019/02/26	6	66.75	2	65.70	65.50	4	1,103	0.36%
2019/02/25	5	67.58	2	67.50	67.40	3	1,122	0.27%
2019/02/22	3	67.03	5	67.54	67.30	-2	1,241	-0.16%
2019/02/21	17	68.30	15	67.72	68.50	2	1,303	0.15%
2019/02/20	10	66.00	6	66.05	65.20	4	1,264	0.32%
2019/02/19	4	66.08	5	65.68	65.80	-1	1,262	-0.08%
2019/02/18	3	64.17	2	64.65	63.90	1	1,251	0.08%
2019/02/15	3	64.47	2	65.15	64.00	1	1,262	0.08%
2019/02/14	3	64.73	5	65.32	65.00	-2	1,272	-0.16%
2019/02/13	13	66.32	11	65.75	65.10	2	1,278	0.16%
2019/02/12	3	63.80	6	64.57	65.00	-3	1,323	-0.23%
2019/02/11	7	63.76	3	63.50	63.10	4	1,329	0.30%
2019/01/30	10	64.59	8	64.61	63.50	2	1,343	0.15%
2019/01/29	0	0.00	9	62.70	63.70	-9	1,342	-0.67%
2019/01/28	4	62.83	4	63.05	62.40	0	1,356	0.00%
2019/01/25	8	62.58	4	63.00	62.70	4	1,374	0.29%
2019/01/24	7	61.50	0	0.00	62.10	7	1,387	0.50%
2019/01/22	6	60.40	1	60.50	60.50	5	1,458	0.34%
2019/01/21	2	62.50	12	61.08	61.20	-10	1,474	-0.68%
2019/01/18	1	61.70	0	0.00	61.50	1	1,494	0.07%
2019/01/17	2	62.85	2	61.70	61.30	0	1,512	0.00%
2019/01/16	11	63.42	3	62.93	62.60	8	1,516	0.53%
2019/01/15	1	60.80	2	61.10	62.00	-1	1,502	-0.07%
2019/01/14	2	59.90	1	60.10	60.00	1	1,498	0.07%
2019/01/11	5	60.60	2	59.90	60.00	3	1,506	0.20%
2019/01/10	7	59.96	5	59.74	59.70	2	1,528	0.13%
2019/01/09	5	61.80	5	61.16	61.10	0	1,532	0.00%
2019/01/08	2	58.75	1	58.70	59.20	1	1,525	0.07%
2019/01/07	10	58.39	8	58.06	58.10	2	1,529	0.13%
2019/01/04	4	56.03	2	56.40	56.80	2	1,539	0.13%
2019/01/03	3	59.50	5	59.52	57.60	-2	1,556	-0.13%
2019/01/02	2	59.50	2	59.85	58.80	0	1,573	0.00%
2018/12/27	0	0.00	3	61.70	61.00	-3	1,590	-0.19%
2018/12/26	0	0.00	2	61.10	60.30	-2	1,600	-0.12%
2018/12/25	3	61.13	4	61.23	61.00	-1	1,603	-0.06%
2018/12/24	3	63.23	3	63.33	63.00	0	1,607	0.00%
2018/12/21	9	62.19	10	62.85	63.30	-1	1,608	-0.06%
2018/12/20	0	0.00	13	64.81	62.70	-13	1,599	-0.81%
2018/12/19	27	67.91	18	66.54	66.30	9	1,585	0.57%
2018/12/18	25	68.86	22	68.31	67.80	3	1,571	0.19%
2018/12/17	2	68.05	6	68.62	67.70	-4	1,544	-0.26%
2018/12/14	21	68.67	18	67.41	66.70	3	1,529	0.20%
2018/12/13	8	66.85	4	66.33	67.40	4	1,498	0.27%
2018/12/12	11	64.87	12	65.49	65.10	-1	1,496	-0.07%
2018/12/11	2	61.60	3	61.97	61.90	-1	1,485	-0.07%
2018/12/10	0	0.00	1	60.20	60.70	-1	1,492	-0.07%
2018/12/07	1	63.60	9	63.27	64.10	-8	1,485	-0.54%
2018/12/06	5	65.48	15	63.71	62.30	-10	1,487	-0.67%
2018/12/05	7	67.13	67	66.33	66.30	-60	1,476	-4.06%
2018/12/04	44	69.81	44	69.52	68.40	0	1,483	0.00%
2018/12/03	83	66.34	19	66.85	67.00	64	1,432	4.47%
2018/11/30	6	64.85	3	65.50	63.60	3	1,406	0.21%
2018/11/29	22	65.69	29	66.19	64.50	-7	1,378	-0.51%
2018/11/28	1	64.10	1	64.50	64.00	0	1,340	0.00%
2018/11/27	12	63.42	3	63.93	64.10	9	1,339	0.67%
2018/11/26	20	64.35	11	65.00	63.80	9	1,333	0.67%
2018/11/23	18	63.77	18	63.57	62.60	0	1,320	0.00%
2018/11/22	16	62.18	11	62.26	62.00	5	1,301	0.38%
2018/11/21	59	62.94	58	63.04	62.60	1	1,290	0.08%
2018/11/20	18	59.66	20	60.05	61.70	-2	1,185	-0.17%
2018/11/19	4	56.25	5	56.50	56.10	-1	1,152	-0.09%
2018/11/16	1	55.70	11	55.70	55.20	-10	1,164	-0.86%
2018/11/15	7	55.34	3	55.80	55.40	4	1,172	0.34%
2018/11/14	7	57.39	5	58.20	56.00	2	1,181	0.17%
2018/11/13	3	57.33	7	57.20	57.60	-4	1,223	-0.33%
2018/11/12	3	56.37	1	57.00	56.20	2	1,220	0.16%
2018/11/09	5	55.86	5	56.12	57.60	0	1,239	0.00%
2018/11/08	2	58.00	0	0.00	58.00	2	1,196	0.17%
2018/11/07	7	64.04	7	63.60	64.40	0	1,192	0.00%
2018/11/06	3	62.73	4	62.93	61.50	-1	1,203	-0.08%
2018/11/05	4	64.00	5	64.44	64.80	-1	1,232	-0.08%
2018/11/02	8	64.04	4	64.70	63.20	4	1,257	0.32%
2018/11/01	4	62.90	5	63.02	63.10	-1	1,269	-0.08%
2018/10/31	4	61.88	13	62.42	63.00	-9	1,277	-0.70%
2018/10/30	3	55.93	3	56.67	58.60	0	1,271	0.00%
2018/10/29	2	55.15	1	56.20	55.80	1	1,302	0.08%
2018/10/26	7	59.66	24	57.38	56.00	-17	1,339	-1.27%
2018/10/25	1	61.70	6	59.67	60.70	-5	1,411	-0.35%
2018/10/24	5	64.68	12	64.44	64.60	-7	1,413	-0.50%
2018/10/22	1	65.50	1	66.40	66.00	0	1,429	0.00%
2018/10/19	3	65.03	0	0.00	65.50	3	1,463	0.20%
2018/10/18	9	68.28	10	69.24	67.30	-1	1,473	-0.07%
2018/10/17	7	67.13	8	66.94	66.60	-1	1,462	-0.07%
2018/10/16	13	66.16	11	66.45	65.90	2	1,473	0.14%
2018/10/15	6	65.73	4	66.08	65.20	2	1,489	0.13%
2018/10/12	11	64.54	0	0.00	64.70	11	1,520	0.72%
2018/10/11	0	0.00	16	64.24	64.00	-16	1,599	-1.00%
2018/10/09	1	72.00	0	0.00	71.10	1	1,621	0.06%
2018/10/08	5	75.40	1	74.70	74.90	4	1,605	0.25%
2018/10/05	2	77.90	8	78.61	76.60	-6	1,599	-0.38%
2018/10/04	6	81.83	7	82.44	80.50	-1	1,586	-0.06%
2018/10/03	5	80.84	4	81.93	80.00	1	1,581	0.06%
2018/10/02	3	84.83	1	85.40	83.10	2	1,580	0.13%
2018/10/01	2	81.45	3	82.60	83.00	-1	1,586	-0.06%
2018/09/28	1	80.30	1	79.80	80.10	0	1,588	0.00%
2018/09/27	0	0.00	1	82.40	81.30	-1	1,591	-0.06%
2018/09/26	2	82.00	1	83.00	82.00	1	1,595	0.06%
2018/09/25	0	0.00	2	82.10	82.00	-2	1,597	-0.13%
2018/09/21	7	79.86	6	78.62	79.80	1	1,606	0.06%
2018/09/20	4	79.75	3	80.40	78.60	1	1,628	0.06%
2018/09/19	1	82.50	0	0.00	82.00	1	1,617	0.06%
2018/09/18	19	85.17	19	85.42	81.70	0	1,614	0.00%
2018/09/14	3	81.87	4	80.73	83.00	-1	1,587	-0.06%
2018/09/12	1	78.80	2	78.20	77.90	-1	1,582	-0.06%
2018/09/11	1	77.90	13	78.90	79.20	-12	1,585	-0.76%
2018/09/10	1	79.60	3	80.43	77.80	-2	1,580	-0.13%
2018/09/07	6	86.20	20	87.80	85.50	-14	1,564	-0.89%
2018/09/06	1	89.10	0	0.00	88.30	1	1,569	0.06%
2018/09/05	1	89.00	1	87.90	87.70	0	1,582	0.00%
2018/09/04	2	87.35	6	86.70	87.60	-4	1,594	-0.25%
2018/09/03	4	88.58	20	88.01	86.20	-16	1,611	-0.99%
2018/08/31	3	89.40	5	89.68	90.50	-2	1,733	-0.12%
2018/08/30	13	91.39	15	91.87	90.80	-2	1,770	-0.11%
2018/08/29	25	89.47	19	89.10	90.20	6	1,771	0.34%
2018/08/28	26	86.79	6	86.92	87.10	20	1,753	1.14%
2018/08/27	5	87.34	11	86.64	87.90	-6	1,754	-0.34%
2018/08/24	12	85.16	9	84.86	84.50	3	1,738	0.17%
2018/08/23	9	90.60	11	91.17	90.40	-2	1,705	-0.12%
2018/08/22	5	91.36	6	91.12	90.80	-1	1,692	-0.06%
2018/08/21	5	91.82	3	92.07	92.00	2	1,699	0.12%
2018/08/20	15	90.99	11	91.20	90.40	4	1,690	0.24%
2018/08/17	5	99.82	7	100.43	98.80	-2	1,644	-0.12%
2018/08/16	12	98.84	6	98.98	99.20	6	1,656	0.36%
2018/08/15	3	105.83	9	107.17	105.50	-6	1,649	-0.36%
2018/08/14	2	109.50	2	109.25	109.50	0	1,657	0.00%
2018/08/13	4	109.75	7	109.57	108.50	-3	1,696	-0.18%
2018/08/10	13	113.19	22	112.27	115.00	-9	1,680	-0.54%
2018/08/09	14	111.39	22	110.93	110.00	-8	1,656	-0.48%
2018/08/08	14	119.00	7	119.36	117.00	7	1,647	0.42%
2018/08/07	12	119.75	3	120.33	121.00	9	1,660	0.54%
2018/08/06	6	121.92	16	121.09	122.00	-10	1,660	-0.60%
2018/08/03	31	120.39	10	122.20	118.00	21	1,642	1.28%
2018/08/02	13	118.19	19	117.92	120.50	-6	1,619	-0.37%
2018/08/01	29	119.24	23	119.54	117.50	6	1,576	0.38%
2018/07/31	1	114.00	9	113.89	114.00	-8	1,506	-0.53%
2018/07/30	5	112.60	1	111.00	110.00	4	1,495	0.27%
2018/07/27	19	112.26	1	112.00	112.50	18	1,494	1.20%
2018/07/26	8	113.25	8	113.88	112.00	0	1,494	0.00%
2018/07/25	1	106.50	1	108.00	111.00	0	1,461	0.00%
2018/07/24	0	0.00	4	105.88	108.00	-4	1,446	-0.28%
2018/07/23	5	110.00	2	110.25	107.00	3	1,447	0.21%
2018/07/20	1	112.00	0	0.00	110.50	1	1,435	0.07%
2018/07/19	13	112.04	7	110.79	109.50	6	1,416	0.42%
2018/07/18	18	109.92	30	111.13	114.00	-12	1,387	-0.86%
2018/07/17	6	107.25	1	107.50	109.00	5	1,298	0.38%
2018/07/16	1	104.50	0	0.00	103.00	1	1,256	0.08%
2018/07/13	3	102.17	2	102.50	102.50	1	1,250	0.08%
2018/07/11	6	102.42	6	101.33	100.50	0	1,250	0.00%
2018/07/10	4	100.70	6	100.92	101.00	-2	1,245	-0.16%
2018/07/09	7	102.79	7	103.14	100.00	0	1,251	0.00%
2018/07/06	2	97.15	0	0.00	98.20	2	1,235	0.16%
2018/07/05	3	100.17	6	98.43	97.00	-3	1,231	-0.24%
2018/07/04	1	100.50	0	0.00	99.40	1	1,231	0.08%
2018/07/03	3	102.33	4	102.00	100.50	-1	1,245	-0.08%
2018/07/02	3	103.50	4	102.38	102.50	-1	1,244	-0.08%
2018/06/29	3	102.13	5	103.80	106.00	-2	1,228	-0.16%
2018/06/27	1	96.00	2	97.60	96.00	-1	1,214	-0.08%
2018/06/26	2	97.00	0	0.00	97.20	2	1,233	0.16%
2018/06/25	2	99.60	0	0.00	99.30	2	1,231	0.16%
2018/06/22	5	100.10	1	99.50	99.50	4	1,232	0.32%
2018/06/21	3	104.50	3	102.67	102.00	0	1,230	0.00%
2018/06/20	5	104.10	10	103.90	103.00	-5	1,240	-0.40%
2018/06/19	5	108.60	6	107.00	107.00	-1	1,242	-0.08%
2018/06/15	2	108.50	4	109.38	111.00	-2	1,274	-0.16%
2018/06/14	15	108.97	5	108.90	107.00	10	1,324	0.75%
2018/06/13	5	113.70	6	114.00	112.00	-1	1,311	-0.08%
2018/06/12	14	113.96	5	113.30	112.00	9	1,294	0.70%
2018/06/11	1	112.50	8	113.13	113.00	-7	1,281	-0.55%
2018/06/08	26	121.37	32	121.08	116.00	-6	1,269	-0.47%
2018/06/07	5	113.40	7	117.21	118.00	-2	1,172	-0.17%
2018/06/06	6	107.08	1	107.00	107.50	5	1,141	0.44%
2018/06/05	0	0.00	4	104.00	104.50	-4	1,144	-0.35%
2018/06/04	5	105.00	4	105.50	105.00	1	1,152	0.09%
2018/06/01	0	0.00	2	103.00	103.00	-2	1,153	-0.17%
2018/05/31	3	102.00	1	104.50	102.00	2	1,156	0.17%
2018/05/30	0	0.00	3	103.67	103.50	-3	1,150	-0.26%
2018/05/29	7	106.86	1	106.00	105.50	6	1,145	0.52%
2018/05/28	1	105.00	0	0.00	104.00	1	1,131	0.09%
2018/05/25	0	0.00	1.1	103.36	103.00	-1.1	1,135	-0.10%
2018/05/24	2	105.25	1	105.00	105.00	1	1,132	0.09%
2018/05/23	1	104.00	0	0.00	103.50	1	1,123	0.09%
2018/05/22	2	103.75	5	102.90	102.50	-3	1,137	-0.26%
2018/05/21	6	101.23	12	101.11	103.00	-6	1,133	-0.53%
2018/05/18	12.1	94.67	12	94.30	95.50	0.1	1,094	0.01%
2018/05/17	7	94.46	4	94.15	93.50	3	1,111	0.27%
2018/05/16	3	93.67	2	95.70	93.10	1	1,102	0.09%
2018/05/15	15	97.35	13	96.98	95.80	2	1,090	0.18%
2018/05/14	4	102.50	1	103.50	102.00	3	1,089	0.28%
2018/05/11	5	106.30	0	0.00	107.00	5	1,081	0.46%
2018/05/10	1	106.00	6	107.67	108.50	-5	1,064	-0.47%
2018/05/09	4	102.88	1	104.00	102.50	3	1,045	0.29%
2018/05/08	0	0.00	4	105.50	105.50	-4	1,058	-0.38%
2018/05/07	1	103.00	0	0.00	102.50	1	1,046	0.10%
2018/05/04	5	104.90	4	106.38	105.00	1	1,039	0.10%
2018/05/03	3	104.67	1	104.50	103.50	2	1,031	0.19%
2018/04/27	2	110.25	21	108.98	108.00	-19	1,044	-1.82%
2018/04/26	4	115.38	0	0.00	110.00	4	1,042	0.38%
2018/04/25	1	115.00	3	116.67	115.50	-2	1,051	-0.19%
2018/04/23	4	124.75	2	124.25	123.00	2	1,049	0.19%
2018/04/20	1	128.00	0	0.00	126.50	1	1,058	0.09%
2018/04/18	0	0.00	1	128.00	127.50	-1	1,081	-0.09%
2018/04/13	3	132.83	6	133.17	132.00	-3	1,134	-0.26%
2018/04/12	4	130.00	5	130.90	131.50	-1	1,166	-0.09%
2018/04/10	0	0.00	1	132.00	130.50	-1	1,269	-0.08%
2018/04/09	16	131.75	9	131.72	131.50	7	1,275	0.55%
2018/04/03	0	0.00	3	125.33	125.00	-3	1,266	-0.24%
2018/04/02	0	0.00	1	127.50	127.50	-1	1,281	-0.08%
2018/03/30	3	130.67	4	129.50	129.50	-1	1,404	-0.07%
2018/03/29	6	125.50	4	125.63	124.50	2	1,412	0.14%
2018/03/28	1	132.00	1	129.50	128.50	0	1,422	0.00%
2018/03/27	1	132.50	0	0.00	131.50	1	1,432	0.07%
2018/03/26	0	0.00	1	131.50	132.00	-1	1,451	-0.07%
2018/03/23	3	128.33	12	127.46	131.00	-9	1,467	-0.61%
2018/03/22	0	0.00	2	134.50	132.00	-2	1,471	-0.14%
2018/03/21	7	133.71	2	134.00	134.00	5	1,490	0.34%
2018/03/20	17	137.44	13	138.62	138.50	4	1,484	0.27%
2018/03/19	1	148.50	1	145.50	147.00	0	1,450	0.00%
2018/03/16	1	145.50	1	148.00	145.50	0	1,530	0.00%
2018/03/15	2	146.25	1	146.50	146.00	1	1,564	0.06%
2018/03/14	1	151.00	1	149.50	148.00	0	1,687	0.00%
2018/03/13	7	148.79	11	151.41	149.50	-4	1,720	-0.23%
2018/03/09	1	144.00	2	143.75	144.00	-1	1,718	-0.06%
2018/03/08	2	147.25	0	0.00	148.50	2	1,715	0.12%
2018/03/07	14	148.11	3	147.50	147.50	11	1,715	0.64%
2018/03/05	0	0.00	1	147.00	144.50	-1	1,748	-0.06%
2018/03/02	2	145.75	1	147.00	145.50	1	1,775	0.06%
2018/03/01	2	144.25	1	144.00	146.00	1	1,836	0.05%
2018/02/26	1	149.50	3	146.83	147.50	-2	1,911	-0.10%
2018/02/23	3	150.17	1	150.00	147.50	2	1,943	0.10%
2018/02/22	2	150.25	2	149.00	148.00	0	1,955	0.00%
2018/02/21	8	143.06	6	141.83	146.50	2	1,957	0.10%
2018/02/09	6	130.00	7	131.00	133.00	-1	1,985	-0.05%
2018/02/08	6	139.75	2.3	142.85	139.50	3.7	2,018	0.18%
2018/02/07	15	142.50	0.7	145.00	142.00	14.3	2,077	0.69%
2018/02/06	2.4	139.06	1	148.50	140.00	1.4	2,112	0.07%
2018/02/05	1	150.50	1.2	151.85	152.50	-0.2	2,139	-0.01%
2018/02/02	5	157.00	1	158.00	156.50	4	2,240	0.18%
2018/02/01	2	158.00	1	161.00	158.00	1	2,330	0.04%
2018/01/31	3	158.83	3	158.67	158.00	0	2,361	0.00%
2018/01/30	7	159.00	1	161.00	157.50	6	2,366	0.25%
2018/01/29	2	161.00	1	163.00	161.00	1	2,360	0.04%
2018/01/26	3	161.17	1	162.00	161.50	2	2,366	0.08%
2018/01/25	2	160.00	7	161.50	160.00	-5	2,395	-0.21%
2018/01/24	6	161.08	8	160.75	161.50	-2	2,424	-0.08%
2018/01/23	12	160.50	6.3	161.04	158.00	5.7	2,429	0.24%
2018/01/22	9	163.11	7	162.07	163.00	2	2,444	0.08%
2018/01/19	3	164.50	4	165.88	165.00	-1	2,471	-0.04%
2018/01/18	3	163.00	3	163.50	163.50	0	2,494	0.00%
2018/01/17	9	163.00	3	163.67	162.50	6	2,518	0.24%
2018/01/16	1	162.00	1	162.00	162.00	0	2,547	0.00%
2018/01/15	19	164.24	19	163.03	165.00	0	2,561	0.00%
2018/01/12	3	161.50	1	162.50	161.50	2	2,567	0.08%
2018/01/11	0	0.00	1	160.50	160.00	-1	2,579	-0.04%
2018/01/10	10	164.50	17	165.00	164.50	-7	2,604	-0.27%
2018/01/09	3	172.00	6	172.25	168.00	-3	2,679	-0.11%
2018/01/08	10	173.45	9	174.00	173.00	1	2,673	0.04%
2018/01/05	35	178.91	39	178.74	178.50	-4	2,657	-0.15%
2018/01/04	8	172.50	0	0.00	171.50	8	2,628	0.30%
2018/01/03	1	173.00	3	173.50	174.00	-2	2,700	-0.07%
2018/01/02	4	173.63	6	174.33	172.50	-2	2,810	-0.07%