康控-KY (4943)-新光券商分點個股進出

台股 » 個股 » 康控-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

康控-KY

(4943)

股價
21.00
漲跌
▼0.70
漲幅
-3.23%
成交量
13張
產業
上市電子零組件類股
310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

康控-KY (4943)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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	0	22.00	0	0.00	21.00	0	119	0.00%
2024/04/24	0	21.96	0	0.00	21.70	0	119	0.02%
2024/04/22	1	20.66	0	0.00	21.55	1	118	0.85%
2024/04/19	0	21.80	1	22.50	22.30	-1	118	-0.83%
2024/04/16	0	0.00	2	20.00	20.00	-2	117	-1.71%
2024/04/12	0	22.00	0	0.00	22.00	0	114	0.00%
2024/04/11	0	0.00	2	23.25	22.40	-2	113	-1.77%
2024/04/10	0	0.00	0.2	22.50	21.50	-0.2	111	-0.13%
2024/04/09	8.3	21.09	0	0.00	20.75	8.3	110	7.55%
2024/04/03	2.2	23.69	0	0.00	23.60	2.2	105	2.05%
2024/04/02	3	24.82	0	0.00	24.35	3	104	2.87%
2024/03/29	1	25.00	0	0.00	24.35	1	102	0.98%
2024/03/28	0.2	27.00	0.1	27.00	27.05	0.1	97	0.08%
2024/03/27	0	28.30	1	28.20	28.00	-1	96	-1.04%
2024/03/26	0	0.00	1	28.30	28.40	-1	94	-1.05%
2024/03/25	2	29.50	4.4	29.89	29.10	-2.4	93	-2.53%
2024/03/22	2.1	29.60	2	28.55	28.60	0.1	88	0.12%
2024/03/21	0	25.00	4.4	26.59	27.50	-4.4	82	-5.34%
2024/03/20	0	25.03	0	0.00	25.00	0	78	0.00%
2024/03/19	1	25.10	0	0.00	25.10	1	77	1.28%
2024/03/18	1	24.00	0	24.95	25.25	1	77	1.29%
2024/03/15	0	24.71	0	0.00	25.35	0	75	0.01%
2024/03/14	0	25.25	0	0.00	25.00	0	74	0.00%
2024/03/13	0	25.25	1	26.21	25.00	-1	72	-1.40%
2024/03/12	1.1	26.87	4.4	26.95	27.00	-3.3	65	-5.06%
2024/03/11	3.3	25.03	0	24.30	24.55	3.3	61	5.38%
2024/03/08	4	26.15	0	25.45	26.30	4	57	6.90%
2024/03/07	19.3	23.75	1	24.45	23.95	18.3	46	39.65%
2024/03/06	11	22.25	1	22.25	22.25	10	32	30.96%
2024/03/05	9	20.25	0.1	20.25	20.25	8.9	30	28.83%
2024/03/04	0	0.00	0.1	18.45	18.45	-0.1	28	-0.35%
2024/03/01	0	0.00	2.7	16.18	16.80	-2.7	26	-10.24%
2024/02/29	0	15.70	0.3	15.60	15.85	-0.3	24	-1.27%
2024/02/27	0	15.49	0	15.60	15.70	0	24	0.00%
2024/02/26	0	15.23	4	15.50	15.50	-4	23	-16.70%
2024/02/23	0	15.30	0	15.30	15.40	0	23	0.00%
2024/02/22	0	15.40	0	0.00	15.30	0	23	0.00%
2024/02/21	2	15.10	0	15.45	14.95	2	23	8.60%
2024/02/20	2	15.10	0	0.00	15.15	2	22	8.95%
2024/02/19	0	15.05	0	0.00	15.25	0	22	0.01%
2024/02/16	0	14.95	0	0.00	15.05	0	22	0.09%
2024/01/30	0	14.80	0	15.50	14.85	0	22	-0.01%
2024/01/26	0	15.97	0	0.00	15.10	0	22	0.01%
2024/01/25	0	15.73	0	0.00	15.00	0	22	0.01%
2024/01/24	0	15.29	0	0.00	15.00	0	22	0.02%
2024/01/22	0	15.00	0.6	15.00	15.00	-0.6	21	-2.88%
2024/01/18	0	14.75	0	0.00	14.85	0	20	0.00%
2024/01/17	0	15.90	0	0.00	14.75	0	19	0.01%
2024/01/12	0	0.00	0	15.30	15.05	0	19	-0.03%
2024/01/09	0.5	14.25	0	0.00	14.40	0.5	18	2.39%
2024/01/02	0	15.00	0	14.70	14.80	0	18	0.00%
2023/12/28	0	15.95	0	0.00	14.60	0	18	0.01%
2023/12/26	0.4	14.95	0	0.00	14.80	0.4	18	2.39%
2023/12/25	0	15.00	0	0.00	14.80	0	18	0.01%
2023/12/18	0	15.05	0	0.00	14.90	0	22	0.00%
2023/12/15	0	14.90	0	0.00	15.10	0	24	0.00%
2023/12/14	0	15.00	0	0.00	15.00	0	24	0.00%
2023/12/13	0	14.70	0	0.00	15.00	0	24	0.00%
2023/12/11	0	15.10	0	0.00	15.60	0	25	0.00%
2023/12/08	0	15.28	0	0.00	15.20	0	24	0.01%
2023/12/07	0	15.30	0	0.00	15.45	0	24	0.01%
2023/12/06	0	15.90	0	0.00	15.60	0	25	0.01%
2023/12/05	0	0.00	0.1	15.80	15.25	-0.1	24	-0.40%
2023/12/04	0	0.00	0	14.90	14.85	0	25	-0.06%
2023/12/01	0	15.33	0	0.00	15.45	0	28	0.01%
2023/11/30	0	0.00	0.7	15.70	15.45	-0.7	28	-2.33%
2023/11/29	0	14.25	0	0.00	14.30	0	26	0.00%
2023/11/27	0	13.60	0	0.00	13.50	0	26	0.01%
2023/11/22	0	12.95	0	0.00	13.50	0	27	0.00%
2023/11/21	0	13.00	0	0.00	13.60	0	27	0.02%
2023/11/17	0	12.33	0	0.00	12.45	0	26	0.04%
2023/11/15	1	12.25	0	0.00	12.50	1	26	3.76%
2023/11/13	0.4	12.00	0	0.00	12.50	0.4	26	1.71%
2023/11/07	0	13.20	0	0.00	13.15	0	25	0.02%
2023/11/02	5	13.33	0	0.00	13.20	5	25	19.61%
2023/10/31	0	0.00	1	13.30	13.20	-1	25	-3.92%
2023/10/25	0	14.30	0	0.00	13.95	0	26	0.00%
2023/10/19	0	0.00	0.6	13.61	14.70	-0.6	28	-1.94%
2023/10/17	0	13.80	0	14.40	14.40	0	29	-0.01%
2023/10/13	0	14.55	2	14.55	14.65	-2	29	-6.72%
2023/10/06	0	0.00	1	14.85	14.75	-1	30	-3.23%
2023/09/14	3.4	15.54	0	0.00	15.95	3.4	30	11.37%
2023/09/12	0	14.10	0	0.00	15.55	0	29	0.00%
2023/09/08	0	15.63	0	0.00	15.90	0	30	0.01%
2023/09/07	0	15.30	0	0.00	15.30	0	29	0.00%
2023/09/06	0	15.25	0	0.00	15.30	0	29	0.01%
2023/09/01	0	15.50	0	0.00	15.65	0	30	0.00%
2023/08/31	0	0.00	0.1	15.50	15.50	-0.1	29	-0.28%
2023/08/30	0	13.90	0	0.00	14.10	0	26	0.01%
2023/08/17	0	14.80	0	0.00	14.55	0	29	0.02%
2023/08/14	0	14.50	0	0.00	14.80	0	33	0.01%
2023/08/09	0	0.00	0	13.15	14.35	0	38	0.00%
2023/08/07	0	14.55	0	0.00	14.80	0	39	0.05%
2023/08/02	0	0.00	0.6	14.05	14.50	-0.6	39	-1.39%
2023/07/19	0.4	14.99	0	0.00	15.10	0.4	46	0.75%
2023/07/17	0	0.00	14	15.03	15.15	-14	58	-24.08%
2023/07/14	0.1	15.20	0	0.00	14.90	0.1	61	0.17%
2023/07/11	0	15.15	0	0.00	14.85	0	75	0.01%
2023/07/10	0	15.15	4	15.23	15.20	-4	76	-5.18%
2023/07/07	0	0.00	7	14.89	14.80	-7	80	-8.74%
2023/07/03	0.9	14.80	0	0.00	14.95	0.9	88	1.01%
2023/06/28	2	15.23	0	0.00	15.20	2	92	2.16%
2023/06/27	1	15.70	0	0.00	15.70	1	93	1.07%
2023/06/14	2.6	15.91	0	0.00	15.95	2.6	108	2.43%
2023/06/13	0	0.00	0.6	15.05	15.30	-0.6	108	-0.51%
2023/06/07	0	15.45	0	0.00	15.60	0	116	0.00%
2023/06/05	0	0.00	0.2	15.95	15.95	-0.2	118	-0.14%
2023/05/29	1	14.60	0	0.00	14.50	1	126	0.79%
2023/05/19	2.7	14.39	0	0.00	14.30	2.7	139	1.90%
2023/05/18	2	15.50	0	0.00	15.25	2	140	1.43%
2023/05/17	11	15.80	0	0.00	15.50	11	141	7.77%
2023/05/15	4	13.66	0	0.00	13.70	4	143	2.79%
2023/05/12	39	13.65	0	0.00	13.70	39	147	26.37%
2023/05/11	5	13.90	0	0.00	13.60	5	149	3.34%
2023/05/10	0	13.25	0	0.00	13.60	0	152	0.02%
2023/05/08	1	13.35	0	0.00	13.35	1	164	0.61%
2023/05/04	0	14.45	0	0.00	15.10	0	178	0.01%
2023/04/27	1.5	15.33	0	0.00	15.10	1.5	220	0.69%
2023/04/26	0	14.33	0	0.00	14.50	0	224	0.01%
2023/04/25	0	15.10	0	0.00	15.10	0	225	0.01%
2023/04/24	0.1	17.74	0.7	16.75	16.75	-0.6	228	-0.28%
2023/04/12	5	10.55	0	10.40	10.30	5	242	2.06%
2023/04/11	2	10.30	0	10.10	10.30	2	253	0.79%
2023/04/10	1	9.49	0	9.22	9.40	1	251	0.40%
2023/04/07	3	10.00	0	10.44	9.90	3	252	1.17%
2023/04/06	2	11.00	0	0.00	11.00	2	253	0.79%
2023/03/31	0	11.50	2	11.80	11.50	-2	276	-0.72%
2023/03/30	0	11.60	0	12.00	11.80	0	277	0.00%
2023/03/29	0	0.00	7	11.99	12.00	-7	279	-2.50%
2023/03/28	2	12.10	0	0.00	12.55	2	280	0.71%
2023/03/27	0	13.13	0	0.00	13.10	0	277	0.00%
2023/03/24	0	13.30	0	13.00	13.15	0	276	0.00%
2023/03/23	0	12.05	0	13.30	13.15	0	275	0.00%
2023/03/22	0	0.00	0	13.03	13.10	0	274	0.00%
2023/03/21	3	12.90	0	0.00	13.00	3	273	1.10%
2023/03/20	0	0.00	0	13.54	13.20	0	273	-0.01%
2023/03/17	0	13.60	2	13.38	13.40	-2	274	-0.73%
2023/03/16	0	13.90	0.3	13.40	13.40	-0.3	276	-0.11%
2023/03/14	0	14.40	5	14.50	14.35	-5	279	-1.79%
2023/03/13	6	14.75	1	14.05	14.20	5	279	1.79%
2023/03/10	2	14.05	2	14.05	14.05	0	278	0.00%
2023/03/09	1	13.05	0	0.00	12.80	1	278	0.36%
2023/03/07	0	13.10	0	13.45	13.10	0	307	0.00%
2023/03/06	0	0.00	2	13.40	13.10	-2	315	-0.63%
2023/03/03	1	13.80	0	0.00	13.80	1	327	0.31%
2023/03/02	0	13.51	0	0.00	13.60	0	341	0.00%
2023/03/01	3	14.08	0	0.00	14.30	3	389	0.77%
2023/02/24	0	13.95	1.1	13.26	13.45	-1.1	387	-0.30%
2023/02/23	0	0.00	1	13.25	13.30	-1	386	-0.26%
2023/02/22	1	13.20	0	0.00	13.20	1	385	0.26%
2023/02/21	0	13.10	0	0.00	13.00	0	384	0.00%
2023/02/20	0	13.98	1	13.60	13.10	-1	388	-0.26%
2023/02/17	0	13.70	0	0.00	13.40	0	390	0.00%
2023/02/16	0	13.70	1	13.80	13.90	-1	392	-0.25%
2023/02/14	0	14.35	2	14.10	14.10	-2	405	-0.49%
2023/02/10	2	14.80	0.2	14.35	14.60	1.8	421	0.43%
2023/02/08	1	14.90	2	15.20	14.40	-1	431	-0.23%
2023/02/07	0	14.28	0	0.00	14.40	0	430	0.00%
2023/02/06	0	14.40	0	0.00	13.60	0	432	0.00%
2023/02/02	0	14.64	0	0.00	14.20	0	432	0.00%
2023/02/01	0	14.83	0	0.00	14.30	0	432	0.00%
2023/01/31	0	13.83	1	13.95	13.90	-1	430	-0.23%
2023/01/30	2	13.80	3	13.78	13.80	-1	432	-0.23%
2023/01/17	5	12.60	2	12.60	12.60	3	437	0.69%
2023/01/16	5	14.00	0	0.00	14.00	5	445	1.12%
2023/01/13	5	13.60	0	0.00	14.40	5	469	1.06%
2023/01/12	5	14.60	8	14.43	15.10	-3	465	-0.64%
2023/01/11	0	0.00	3	13.05	14.85	-3	456	-0.66%
2023/01/09	2	15.00	0	0.00	15.00	2	437	0.46%
2023/01/06	10	18.20	0	0.00	16.65	10	441	2.27%
2023/01/05	0	0.00	16	18.45	18.45	-16	433	-3.69%
2023/01/04	0	0.00	6	16.80	16.80	-6	433	-1.39%
2022/12/29	3	13.13	1	12.60	12.70	2	426	0.47%
2022/12/28	2	11.90	3	11.93	12.00	-1	419	-0.24%
2022/12/23	0	10.50	0	0.00	10.60	0	402	0.00%
2022/12/21	0	0.00	5	8.83	8.83	-5	387	-1.29%
2022/12/20	0	0.00	15	8.03	8.03	-15	387	-3.87%
2022/12/14	0	7.00	0	0.00	7.00	0	400	0.00%
2022/12/13	10	7.02	0	0.00	7.07	10	400	2.49%
2022/12/12	0	6.90	0	6.81	7.00	0	402	0.00%
2022/12/08	0	7.39	1	7.15	7.15	-1	404	-0.25%
2022/12/07	0	0.00	10	7.14	7.14	-10	404	-2.47%
2022/12/06	0	7.49	7	7.17	7.13	-7	405	-1.72%
2022/12/05	5	7.72	1	7.53	7.72	4	404	0.99%
2022/12/02	10	7.81	22	7.79	7.77	-12	403	-2.97%
2022/12/01	9	6.88	0	0.00	7.15	9	400	2.25%
2022/11/30	7	7.64	10	7.80	7.20	-3	398	-0.75%
2022/11/29	14	7.68	93.7	8.15	7.85	-79.7	394	-20.20%
2022/11/28	7.2	6.94	0.5	7.37	7.41	6.7	377	1.76%
2022/11/25	9.5	6.68	27.5	6.58	6.74	-18	372	-4.84%
2022/11/24	29.3	6.03	14.6	6.04	6.13	14.7	362	4.06%
2022/11/23	105	6.19	14	6.16	6.16	91	354	25.70%	大買/
2022/11/22	2	6.84	0	0.00	6.84	2	313	0.64%
2022/11/18	1	8.43	0.1	8.43	8.43	0.9	333	0.26%
2022/11/15	2	11.55	0	0.00	11.55	2	373	0.54%
2022/11/14	0	0.00	1	11.30	11.30	-1	370	-0.27%
2022/11/11	15	11.60	9	11.49	11.40	6	368	1.63%
2022/11/10	7	11.76	80	11.88	11.70	-73	364	-20.05%
2022/11/09	80	11.67	12	11.74	11.90	68	357	19.04%
2022/11/08	2	10.90	41	10.96	10.85	-39	346	-11.26%
2022/11/07	6	11.15	77	11.22	11.05	-71	343	-20.65%
2022/11/04	77	10.96	0	0.00	11.35	77	340	22.60%
2022/11/03	0	10.65	1	10.45	10.50	-1	334	-0.30%
2022/11/02	41	10.20	0	0.00	10.65	41	333	12.30%
2022/11/01	1	10.00	0	0.00	10.00	1	329	0.30%
2022/10/31	1	10.15	0	0.00	9.97	1	331	0.30%
2022/10/28	0	10.55	13	9.90	9.86	-13	333	-3.90%
2022/10/27	0	0.00	3	10.02	10.00	-3	334	-0.90%
2022/10/26	3	9.90	0	0.00	9.87	3	335	0.89%
2022/10/25	1	10.15	100	10.09	9.99	-99	334	-29.57%
2022/10/24	72	11.04	98	10.73	10.65	-26	328	-7.92%
2022/10/21	138	10.89	2	10.95	10.95	136	314	43.24%	大買/鉅額交易
2022/10/20	0	0.00	2	9.97	9.98	-2	288	-0.69%
2022/10/18	0	0.00	4	10.15	10.10	-4	291	-1.37%
2022/10/17	8	10.10	6	10.10	10.15	2	293	0.68%
2022/10/14	1	10.30	5	10.15	10.40	-4	298	-1.34%
2022/10/13	6	10.03	0	0.00	10.05	6	295	2.03%
2022/10/12	1	10.70	2	10.70	10.65	-1	289	-0.34%
2022/10/11	10	10.63	0	0.00	10.40	10	288	3.47%
2022/10/07	5	11.35	0.1	11.30	11.50	4.9	282	1.72%
2022/10/06	0	0.00	26	11.45	11.50	-26	283	-9.18%
2022/10/05	8	11.75	25	11.50	11.50	-17	283	-5.99%
2022/10/04	23	12.20	2	12.15	12.15	21	281	7.47%
2022/10/03	0	0.00	2	12.05	12.05	-2	287	-0.70%
2022/09/29	1	11.75	7	11.82	12.05	-6	300	-1.99%
2022/09/28	9	11.76	27	11.63	11.45	-18	299	-6.00%
2022/09/27	5	12.70	1	12.55	12.70	4	293	1.37%
2022/09/26	6	12.75	3	13.03	12.65	3	294	1.02%
2022/09/23	1	14.40	22	14.40	14.00	-21	290	-7.22%
2022/09/22	3	14.57	13	14.61	14.60	-10	290	-3.44%
2022/09/21	1	14.85	0	0.00	14.80	1	290	0.34%
2022/09/20	4	14.93	1	14.90	14.85	3	292	1.03%
2022/09/19	3	14.93	0	0.00	14.85	3	296	1.01%
2022/09/16	2	15.00	2	15.15	15.15	0	296	0.00%
2022/09/15	3	15.15	0	0.00	15.20	3	295	1.02%
2022/09/14	3	15.10	0	0.00	15.10	3	295	1.01%
2022/09/13	0	15.41	12	15.29	15.35	-12	296	-4.05%
2022/09/12	1	15.30	2	15.20	15.15	-1	299	-0.33%
2022/09/08	0	0.00	1	15.25	15.20	-1	301	-0.33%
2022/09/07	2	15.13	0	0.00	15.05	2	304	0.66%
2022/09/06	1	15.05	0	0.00	15.00	1	307	0.33%
2022/09/05	27	15.22	0	0.00	15.30	27	308	8.75%
2022/09/02	0	15.31	56	15.04	15.00	-56	307	-18.20%
2022/09/01	32	15.56	0	0.00	15.40	32	304	10.51%
2022/08/31	0	0.00	30	15.26	15.50	-30	303	-9.89%
2022/08/30	23	15.24	0	0.00	15.50	23	301	7.63%
2022/08/29	26.1	15.13	0	0.00	15.05	26.1	298	8.74%
2022/08/26	38	15.41	2	15.80	15.70	36	300	12.00%
2022/08/25	1	14.85	1	14.95	15.00	0	303	0.00%
2022/08/23	7	14.84	3	14.95	14.80	4	332	1.20%
2022/08/22	12.1	15.07	120	15.06	15.25	-107.9	334	-32.24%	大賣/鉅額交易
2022/08/19	9	16.50	1	16.55	16.40	8	304	2.63%
2022/08/18	26	16.42	1	16.50	16.45	25	304	8.22%
2022/08/17	11	16.59	62	16.41	16.35	-51	304	-16.76%
2022/08/16	26	16.56	18	16.47	16.70	8	303	2.64%
2022/08/15	23	16.38	5	16.44	16.70	18	303	5.92%
2022/08/12	27	16.25	4	16.28	16.10	23	302	7.60%
2022/08/11	7	16.16	0	0.00	16.15	7	305	2.29%
2022/08/10	1	15.95	0	0.00	16.05	1	309	0.32%
2022/08/05	12.1	16.09	0	0.00	16.00	12.1	318	3.80%
2022/08/04	1	15.85	0	0.00	15.80	1	322	0.31%
2022/08/03	8	16.29	1	16.60	16.05	7	326	2.14%
2022/08/02	2	16.30	37	16.12	16.30	-35	331	-10.57%
2022/08/01	3	16.75	22	16.71	16.80	-19	332	-5.72%
2022/07/29	6	17.10	0	0.00	17.10	6	333	1.80%
2022/07/28	6	17.09	9	17.15	17.00	-3	335	-0.89%
2022/07/27	13	17.39	12	17.18	17.20	1	338	0.30%
2022/07/26	44	17.34	0	0.00	17.45	44	341	12.88%
2022/07/25	28	17.53	7	17.29	17.25	21	339	6.19%
2022/07/22	9	17.48	51	17.78	17.50	-42	340	-12.34%
2022/07/21	57	18.16	0	0.00	18.05	57	340	16.73%
2022/07/19	3	17.03	1	17.15	17.30	2	335	0.60%
2022/07/18	0	0.00	0.1	17.20	17.15	-0.1	336	-0.03%
2022/07/15	1	17.15	0	0.00	17.20	1	339	0.29%
2022/07/14	0.1	17.85	0	0.00	17.90	0.1	340	0.03%
2022/07/13	16	17.52	3	17.55	17.55	13	344	3.78%
2022/07/12	31.4	17.15	0	0.00	16.60	31.4	344	9.09%
2022/07/11	2	17.80	55	17.34	17.40	-53	344	-15.39%
2022/07/08	56	18.47	1	18.50	18.50	55	337	16.28%
2022/07/07	1	16.45	0	0.00	16.85	1	326	0.31%
2022/07/06	0.2	16.90	0	0.00	16.55	0.2	329	0.06%
2022/07/05	1	17.20	1	17.15	17.15	0	330	0.00%
2022/07/04	0	0.00	29	17.50	17.40	-29	332	-8.72%
2022/07/01	7	18.27	39	18.12	18.00	-32	338	-9.46%
2022/06/30	8	18.48	1	18.50	18.25	7	345	2.02%
2022/06/29	17	18.55	0	0.00	18.70	17	354	4.80%
2022/06/28	16	19.03	15	18.65	18.65	1	377	0.27%
2022/06/27	25	19.18	0	0.00	19.20	25	384	6.50%
2022/06/24	1	18.70	2	18.70	18.60	-1	386	-0.26%
2022/06/23	0	0.00	3	18.53	18.40	-3	394	-0.76%
2022/06/22	1.2	18.79	3	18.62	18.55	-1.8	398	-0.46%
2022/06/20	6	18.60	1	18.20	18.20	5	402	1.24%
2022/06/17	4	18.55	1	18.90	19.10	3	402	0.75%
2022/06/16	2	19.68	19	19.39	19.10	-17	416	-4.08%
2022/06/14	2	19.40	0	0.00	19.25	2	453	0.44%
2022/06/13	0	0.00	3	19.70	19.65	-3	454	-0.66%
2022/06/10	0.8	19.95	2	19.95	19.95	-1.2	458	-0.25%
2022/06/09	17	20.00	2	20.05	20.05	15	459	3.26%
2022/06/08	0.1	19.95	1	20.05	19.95	-0.9	460	-0.18%
2022/06/07	2	20.00	0	0.00	20.05	2	461	0.43%
2022/06/06	5	20.06	7	20.28	20.00	-2	462	-0.43%
2022/06/02	10	20.81	9	21.18	20.70	1	459	0.22%
2022/06/01	19	22.57	25	22.17	21.95	-6	449	-1.34%
2022/05/31	15	22.99	56	23.61	23.75	-41	434	-9.44%
2022/05/30	51	22.23	1.1	21.03	22.30	49.9	420	11.85%
2022/05/27	0	0.00	3	20.42	20.30	-3	414	-0.72%
2022/05/26	1	20.20	3	20.52	20.20	-2	417	-0.48%
2022/05/25	3	20.20	5	20.15	20.20	-2	420	-0.48%
2022/05/23	2	20.00	3	20.23	20.30	-1	427	-0.23%
2022/05/19	1	19.50	1	19.50	19.45	0	434	0.00%
2022/05/18	1	19.50	0	0.00	19.45	1	435	0.23%
2022/05/17	25	19.62	5	19.75	19.60	20	438	4.56%
2022/05/16	2	19.83	0	0.00	19.50	2	465	0.43%
2022/05/13	0	0.00	4.7	19.12	19.50	-4.7	475	-1.00%
2022/05/12	2	18.98	3	19.00	18.70	-1	496	-0.20%
2022/05/11	2	19.55	8	19.60	19.50	-6	507	-1.18%
2022/05/10	1	19.50	5	19.50	20.50	-4	555	-0.72%
2022/05/09	11	20.27	0	0.00	20.05	11	592	1.86%
2022/05/06	0	20.85	5	20.58	21.00	-5	618	-0.81%
2022/05/05	6	21.13	0	0.00	21.20	6	621	0.97%
2022/05/04	2	21.25	1	21.60	21.20	1	631	0.16%
2022/05/03	2	21.58	0	22.95	21.55	2	637	0.31%
2022/04/29	5.1	22.70	0	0.00	22.65	5.1	641	0.79%
2022/04/28	1	23.00	3	22.80	22.70	-2	648	-0.31%
2022/04/27	3	22.65	2	22.75	22.70	1	656	0.15%
2022/04/26	3	23.93	1	23.95	23.75	2	655	0.31%
2022/04/25	1	24.39	8	24.57	24.05	-7	663	-1.05%
2022/04/22	0	0.00	5	25.53	25.45	-5	676	-0.74%
2022/04/21	0	0.00	2	25.60	25.95	-2	688	-0.29%
2022/04/20	1	25.30	0	0.00	25.25	1	694	0.14%
2022/04/19	1	24.60	0	0.00	24.75	1	699	0.14%
2022/04/18	0	23.50	0	0.00	23.70	0	701	0.00%
2022/04/15	3	24.32	20	24.17	24.25	-17	704	-2.41%
2022/04/13	2	25.00	2	24.70	25.05	0	722	0.00%
2022/04/12	2	24.60	5	24.50	24.50	-3	732	-0.41%
2022/04/11	1	25.35	6	25.42	25.05	-5	739	-0.68%
2022/04/08	0	25.00	2	26.10	25.30	-2	747	-0.27%
2022/04/07	2	26.15	21	25.90	25.90	-19	746	-2.54%
2022/04/06	9	26.42	28	26.09	27.00	-19	751	-2.53%
2022/04/01	47	25.99	12	25.72	25.80	35	745	4.70%
2022/03/31	38	25.55	17	25.38	26.35	21	741	2.83%
2022/03/30	1	24.30	0	0.00	25.00	1	725	0.14%
2022/03/29	1	24.35	4	24.35	24.25	-3	723	-0.41%
2022/03/28	4	24.76	5.6	24.39	24.55	-1.6	722	-0.23%
2022/03/25	1	25.40	1	25.20	25.20	0	718	0.00%
2022/03/24	0	0.00	2	25.25	25.70	-2	717	-0.28%
2022/03/23	6	25.53	2	25.70	25.40	4	717	0.56%
2022/03/21	24.1	25.15	9	25.16	25.20	15.1	724	2.08%
2022/03/18	23	25.66	0	0.00	25.20	23	723	3.18%
2022/03/17	19	26.19	15	26.02	26.35	4	690	0.58%
2022/03/16	5	25.25	3	25.10	25.25	2	695	0.29%
2022/03/15	5	25.19	17	25.20	25.05	-12	699	-1.72%
2022/03/14	0	0.00	1	26.20	25.95	-1	704	-0.14%
2022/03/11	0.1	26.45	0	0.00	26.25	0.1	713	0.01%
2022/03/10	2	26.90	3	26.92	27.00	-1	728	-0.14%
2022/03/09	4	26.05	2	26.60	25.95	2	731	0.27%
2022/03/08	6	26.31	5	26.38	25.55	1	741	0.13%
2022/03/07	3	26.72	0	0.00	26.65	3	765	0.39%
2022/03/04	5	28.34	7	28.44	28.20	-2	803	-0.25%
2022/03/03	10	28.59	6	28.53	28.40	4	813	0.49%
2022/03/02	4	28.80	0	0.00	28.95	4	831	0.48%
2022/03/01	0	28.95	0	0.00	28.95	0	898	0.00%
2022/02/25	8	27.95	2	28.00	27.70	6	909	0.66%
2022/02/24	6	28.35	19	27.90	27.70	-13	1,027	-1.27%
2022/02/23	18	29.51	8	29.56	29.20	10	1,024	0.98%
2022/02/22	8	29.39	7	29.69	29.10	1	1,028	0.10%
2022/02/21	21	29.41	7	29.35	29.40	14	1,026	1.37%
2022/02/18	3	30.22	9	30.22	30.20	-6	1,023	-0.59%
2022/02/17	18	30.97	5	30.61	30.35	13	1,026	1.27%
2022/02/16	50	30.85	76	30.72	30.75	-26	1,041	-2.50%
2022/02/15	22	30.19	8.2	30.07	29.85	13.8	1,051	1.31%
2022/02/14	62	29.53	45	30.09	30.60	17	1,048	1.62%
2022/02/11	33	29.58	6	29.73	29.50	27	1,030	2.62%
2022/02/10	82	31.06	54	30.63	30.15	28	1,016	2.76%
2022/02/09	33	30.64	39	30.51	31.45	-6	962	-0.62%
2022/02/08	61	28.44	41	28.44	28.60	20	919	2.18%
2022/02/07	5	26.83	4	27.40	27.55	1	892	0.11%
2022/01/26	0	25.05	0	0.00	25.05	0	891	0.00%
2022/01/25	7	26.37	7.2	26.14	25.85	-0.2	900	-0.02%
2022/01/24	0	0.00	2	26.55	26.80	-2	909	-0.22%
2022/01/21	5	27.48	2	27.73	27.40	3	903	0.33%
2022/01/20	4	27.65	0	0.00	27.55	4	897	0.45%
2022/01/19	0	28.00	0	0.00	28.25	0	890	0.00%
2022/01/18	11	29.40	2.2	29.48	28.65	8.8	889	0.99%
2022/01/17	9.1	28.81	24.2	29.19	29.45	-15.1	884	-1.71%
2022/01/14	14.2	28.26	10.2	28.26	28.35	4	869	0.46%
2022/01/13	6.1	29.13	20.6	29.19	29.05	-14.5	859	-1.69%
2022/01/12	6	29.57	22	30.27	29.90	-16	850	-1.88%
2022/01/11	9.2	30.50	2	31.45	30.05	7.2	853	0.84%
2022/01/10	10.1	31.07	5	31.10	31.00	5.1	846	0.60%
2022/01/07	1	31.67	1.1	32.54	31.90	-0.1	844	-0.01%
2022/01/06	3.1	31.71	2	32.10	31.50	1.1	835	0.13%
2022/01/05	18	32.52	7	32.64	32.15	11	830	1.32%
2022/01/04	32.2	33.10	21	33.09	33.05	11.2	822	1.36%
2022/01/03	6	34.65	12	34.10	34.15	-6	813	-0.74%
2021/12/30	1	33.35	1	33.70	33.60	0	814	0.00%
2021/12/29	10	33.50	17.1	33.42	33.50	-7.1	815	-0.87%
2021/12/28	6.1	32.38	11	32.45	32.35	-4.9	807	-0.61%
2021/12/27	9	33.01	3	33.15	33.00	6	806	0.74%
2021/12/24	14	34.17	9	33.71	33.35	5	806	0.62%
2021/12/23	2	32.88	0	0.00	33.15	2	811	0.25%
2021/12/22	6	33.00	1	33.10	33.00	5	814	0.62%
2021/12/21	8	33.74	3	33.42	33.20	5	817	0.61%
2021/12/20	3	33.50	1	33.65	33.20	2	814	0.25%
2021/12/17	6	33.44	16.1	34.08	34.15	-10.1	820	-1.23%
2021/12/16	19	33.44	24.4	33.95	33.55	-5.4	817	-0.66%
2021/12/15	30.1	33.07	23.2	33.54	33.60	6.8	813	0.84%
2021/12/14	28	33.02	14	33.22	32.35	14	807	1.73%
2021/12/13	24	34.42	1	34.90	34.35	23	794	2.90%
2021/12/10	1.1	35.38	13	35.27	35.65	-11.9	788	-1.51%
2021/12/09	9	34.48	4.6	34.25	34.20	4.4	781	0.56%
2021/12/08	15	34.33	36	34.72	34.70	-21	777	-2.70%
2021/12/07	14.1	34.14	4	34.11	34.15	10.1	777	1.30%
2021/12/06	17	35.27	9	35.35	35.50	8	767	1.04%
2021/12/03	4	37.52	3.1	37.59	37.05	1	753	0.13%
2021/12/02	21	37.42	17	37.50	37.00	4	748	0.53%
2021/12/01	16	38.76	14.1	38.80	39.05	2	738	0.27%
2021/11/30	4.1	38.10	3	38.01	38.80	1	709	0.14%
2021/11/29	1	35.44	25	34.74	35.30	-24	668	-3.59%
2021/11/26	17	34.10	28	33.54	34.10	-11	664	-1.66%
2021/11/25	78.6	37.88	19.2	36.73	36.00	59.4	649	9.15%
2021/11/24	7	36.60	16	36.60	36.60	-9	587	-1.53%
2021/11/23	13.1	32.84	39.1	28.88	33.30	-26	575	-4.52%
2021/11/22	0	0.00	6	30.30	30.30	-6	462	-1.30%
2021/11/19	0	0.00	5	33.65	33.65	-5	466	-1.07%
2021/11/18	2	37.35	0	0.00	37.35	2	461	0.43%
2021/11/17	0	0.00	5	41.50	41.50	-5	464	-1.08%
2021/11/16	6.7	46.10	0	0.00	46.10	6.7	464	1.44%
2021/11/15	4.1	50.58	11	50.50	51.20	-6.9	464	-1.49%
2021/11/12	29.2	51.16	68	51.20	50.80	-38.8	450	-8.63%
2021/11/11	16	53.16	8.1	53.50	53.10	8	415	1.91%
2021/11/10	6	54.63	2	54.80	54.10	4	415	0.96%
2021/11/09	1	55.40	4	56.23	55.30	-3	415	-0.72%
2021/11/08	2	55.50	1	55.80	55.50	1	418	0.24%
2021/11/05	2	55.83	6	56.07	55.70	-4	425	-0.94%
2021/11/04	7	56.96	6	57.02	56.40	1	439	0.23%
2021/11/03	4	57.43	14	57.50	57.50	-10	447	-2.24%
2021/11/02	20.1	59.78	16	61.15	58.20	4.1	445	0.92%
2021/11/01	3	61.00	5.3	60.42	62.20	-2.3	426	-0.53%
2021/10/29	0	56.30	1	56.70	56.60	-1	410	-0.24%
2021/10/27	0.1	55.90	0	0.00	56.80	0.1	424	0.02%
2021/10/26	1.1	56.09	3	56.27	55.80	-1.9	429	-0.44%
2021/10/25	0	0.00	2	55.85	55.90	-2	435	-0.46%
2021/10/22	0.2	54.70	3	55.00	54.50	-2.8	452	-0.62%
2021/10/21	3	55.63	3	56.43	55.00	0	469	0.00%
2021/10/20	3.5	56.37	0	0.00	55.90	3.5	492	0.71%
2021/10/19	2	55.90	6	56.58	56.80	-4	496	-0.81%
2021/10/18	1	55.00	5	54.90	54.80	-4	496	-0.81%
2021/10/15	1	55.60	10	55.24	55.30	-9	510	-1.77%
2021/10/14	3	52.93	1	53.19	52.90	2	522	0.38%
2021/10/13	0	52.60	0	0.00	51.90	0	534	0.00%
2021/10/12	2	52.15	2	53.49	52.70	0	552	0.00%
2021/10/08	0	53.90	0	0.00	53.90	0	590	0.00%
2021/10/07	7	54.31	2.1	54.36	55.10	4.9	647	0.76%
2021/10/06	4	52.80	4	52.32	51.60	0	662	-0.01%
2021/10/05	1	53.70	0	0.00	54.50	1	677	0.15%
2021/10/04	2	55.15	19	54.07	53.70	-17	702	-2.42%
2021/10/01	3	55.84	3	56.10	56.20	0	788	0.01%
2021/09/30	2	57.05	1	57.80	59.00	1	789	0.13%
2021/09/29	6	58.40	5	58.60	58.50	1	783	0.13%
2021/09/28	0	60.40	0.1	61.50	60.50	0	784	-0.01%
2021/09/27	0	0.00	1	61.80	61.60	-1	784	-0.13%
2021/09/24	6	63.03	3	62.93	62.50	3	796	0.38%
2021/09/23	1	61.10	1	61.50	61.50	0	801	0.00%
2021/09/22	0	60.40	0	0.00	60.50	0	816	0.00%
2021/09/17	3	61.30	1	61.60	61.50	2	827	0.24%
2021/09/16	0	0.00	1	61.60	62.00	-1	839	-0.12%
2021/09/15	4	61.55	2	61.55	61.50	2	872	0.23%
2021/09/14	0	62.20	0	0.00	62.50	0	910	0.00%
2021/09/13	0	62.60	2	63.50	62.90	-2	942	-0.21%
2021/09/10	3	64.73	2	65.90	64.60	1	974	0.10%
2021/09/09	1	62.50	0	0.00	61.90	1	989	0.10%
2021/09/08	0	61.40	0.1	62.00	61.40	-0.1	1,002	-0.01%
2021/09/06	2	63.60	3	64.60	63.60	-1	1,131	-0.09%
2021/09/03	1	65.00	0	0.00	64.80	1	1,158	0.09%
2021/09/02	3	65.93	0	0.00	64.50	3	1,174	0.26%
2021/09/01	9	66.02	2	65.85	66.00	7	1,196	0.59%
2021/08/31	3	64.77	1	65.10	65.40	2	1,222	0.16%
2021/08/30	1	62.70	11	64.66	64.80	-10	1,309	-0.76%
2021/08/27	0	0.00	1	61.90	62.90	-1	1,366	-0.07%
2021/08/26	8	62.94	2	62.20	61.90	6	1,561	0.38%
2021/08/25	1	62.10	1	63.30	63.60	0	1,728	0.00%
2021/08/24	1	61.20	0	0.00	61.10	1	1,732	0.06%
2021/08/23	0	0.00	1	62.50	62.20	-1	1,748	-0.06%
2021/08/20	2	60.80	1	61.00	60.20	1	1,756	0.06%
2021/08/19	7	60.93	3	61.67	60.40	4	1,764	0.23%
2021/08/18	1	61.00	4	62.08	64.00	-3	1,766	-0.17%
2021/08/17	1.1	61.62	0.5	61.07	61.00	0.6	1,767	0.03%
2021/08/16	5	60.76	4	61.75	63.00	1	1,765	0.06%
2021/08/13	3	64.67	3	63.17	63.00	0	1,766	0.00%
2021/08/12	3	66.23	3.8	66.43	65.50	-0.8	1,767	-0.04%
2021/08/11	8	66.71	11	66.86	65.90	-3	1,772	-0.17%
2021/08/10	8	66.74	11	67.41	67.20	-3	1,785	-0.17%
2021/08/09	9	69.55	7	69.87	69.00	2	1,788	0.11%
2021/08/06	3	70.93	4	70.95	70.80	-1	1,791	-0.05%
2021/08/05	2	71.40	1	71.40	71.40	1	1,805	0.06%
2021/08/04	3	71.83	1	72.49	71.70	2	1,830	0.11%
2021/08/03	7	72.23	3	72.53	71.80	4	1,849	0.22%
2021/08/02	7	72.86	7	72.50	73.00	0	1,851	0.00%
2021/07/30	9	71.67	4	71.35	70.80	5	1,849	0.27%
2021/07/29	19	72.58	10	72.87	72.90	9	1,854	0.49%
2021/07/28	20	71.79	8	71.15	71.80	12	1,862	0.65%
2021/07/27	6	74.91	8.1	75.54	74.20	-2	1,866	-0.11%
2021/07/26	12.1	74.08	41	73.58	75.70	-29	1,873	-1.55%
2021/07/23	25	72.76	24.2	73.00	72.30	0.8	1,860	0.04%
2021/07/22	22	72.65	24.1	72.47	72.10	-2.1	1,863	-0.11%
2021/07/21	6	72.76	30.4	72.66	72.00	-24.3	1,865	-1.30%
2021/07/20	9	74.03	12.1	73.47	72.60	-3.1	1,859	-0.17%
2021/07/19	8	75.68	1	75.90	75.10	7	1,853	0.38%
2021/07/16	16	78.01	27	77.75	77.20	-11	1,853	-0.59%
2021/07/15	35	78.17	12	77.88	77.80	23	1,842	1.25%
2021/07/14	75	77.87	36	77.77	78.70	39	1,809	2.15%
2021/07/13	5	76.64	25.3	76.30	75.10	-20.3	1,757	-1.15%
2021/07/12	29	75.02	33	75.55	75.00	-4	1,737	-0.23%
2021/07/09	42	75.75	13	75.65	75.90	29	1,731	1.67%
2021/07/08	34.7	76.49	54	77.14	75.10	-19.4	1,745	-1.11%
2021/07/07	3.1	71.91	1	71.80	71.30	2.1	1,667	0.13%
2021/07/06	4	72.57	0	72.00	72.10	4	1,672	0.24%
2021/07/05	6.1	73.38	11	73.75	73.40	-4.9	1,674	-0.29%
2021/07/02	0	0.00	2.1	72.52	72.00	-2.1	1,679	-0.12%
2021/07/01	4	72.30	16	73.20	72.00	-12	1,686	-0.71%
2021/06/30	25	74.15	37	73.82	73.00	-12	1,680	-0.71%
2021/06/29	6	73.50	11	74.13	74.00	-5	1,670	-0.30%
2021/06/28	15	73.27	4	73.48	73.10	11	1,663	0.66%
2021/06/25	13	75.52	8	76.21	74.80	5	1,655	0.30%
2021/06/24	22	75.64	13	75.12	76.00	9	1,647	0.55%
2021/06/23	32	73.63	39	73.64	74.40	-7	1,619	-0.43%
2021/06/22	25.2	72.04	9	71.34	70.70	16.2	1,583	1.02%
2021/06/21	16	73.71	23.1	72.47	72.20	-7.1	1,555	-0.46%
2021/06/18	17	76.25	14	76.28	75.80	3	1,528	0.20%
2021/06/17	14	77.43	9	77.40	77.50	5	1,511	0.33%
2021/06/16	63	79.39	66.1	79.35	77.60	-3.1	1,506	-0.20%
2021/06/15	12	76.12	5	76.22	75.40	7	1,393	0.50%
2021/06/11	17	77.21	10	77.44	76.50	7	1,386	0.51%
2021/06/10	7.1	78.11	7	78.64	78.70	0.1	1,361	0.01%
2021/06/09	15	77.46	22	78.15	77.50	-7	1,346	-0.52%
2021/06/08	26	78.80	14	79.03	78.50	12	1,328	0.90%
2021/06/07	53	79.48	69	79.67	79.30	-16	1,311	-1.22%
2021/06/04	83	80.11	74.1	80.24	78.70	8.9	1,224	0.73%
2021/06/03	196.2	82.75	139.1	82.72	82.70	57.1	1,165	4.90%	大買/大賣/
2021/06/02	97.2	78.97	112	78.90	80.00	-14.8	972	-1.52%	大賣/
2021/06/01	1.7	72.80	2	72.80	72.80	-0.3	803	-0.04%
2021/05/31	16	64.30	40.6	65.21	66.20	-24.6	798	-3.07%
2021/05/28	0.1	61.62	1	62.30	60.20	-1	789	-0.12%
2021/05/27	5	61.88	6	61.94	62.00	-1	794	-0.13%
2021/05/26	2	59.25	7	59.29	60.50	-5	793	-0.63%
2021/05/25	9	58.32	17	57.98	58.40	-8	793	-1.01%
2021/05/24	0	55.40	2.7	55.48	56.60	-2.7	800	-0.34%
2021/05/21	12	55.73	33.4	55.76	56.50	-21.4	807	-2.65%
2021/05/20	3	54.13	17	54.11	54.00	-14	810	-1.73%
2021/05/19	5	53.00	11	53.75	53.20	-6	816	-0.74%
2021/05/18	4	51.85	50	52.08	52.90	-46	824	-5.58%
2021/05/17	3.2	50.42	10	48.84	48.10	-6.8	814	-0.84%
2021/05/14	3.5	53.61	15	53.45	53.40	-11.5	803	-1.44%
2021/05/13	16	51.97	21.1	52.30	51.70	-5.1	794	-0.65%
2021/05/12	13	53.02	7.7	53.88	51.70	5.3	786	0.67%
2021/05/11	9	57.19	4	57.60	56.80	5	764	0.65%
2021/05/10	12	60.40	6	61.13	60.20	6	752	0.80%
2021/05/07	1	60.90	63.3	61.81	62.50	-62.3	755	-8.25%
2021/05/06	24	59.41	30.1	60.06	60.00	-6.1	767	-0.80%
2021/05/05	24.1	59.00	7	59.50	58.50	17.1	759	2.25%
2021/05/04	8	59.79	13	60.05	61.10	-5	755	-0.67%
2021/05/03	45.4	62.89	12.5	61.59	60.40	32.9	738	4.46%
2021/04/29	6	66.52	4	67.45	66.00	2	733	0.27%
2021/04/28	6.3	67.24	6	67.03	66.60	0.3	747	0.04%
2021/04/27	6	67.48	24.9	68.22	67.30	-18.9	758	-2.49%
2021/04/26	4	67.08	1	67.30	66.80	3	755	0.40%
2021/04/23	15	66.87	12.1	67.05	67.20	3	756	0.39%
2021/04/22	10.1	69.04	12.1	68.41	67.50	-2	756	-0.26%
2021/04/21	17.1	70.64	14	70.38	70.10	3.1	759	0.41%
2021/04/20	5	72.48	12	71.87	72.60	-7	759	-0.92%
2021/04/19	12	71.81	0	0.00	71.10	12	772	1.55%
2021/04/16	3	72.33	12	73.17	72.80	-9	791	-1.14%
2021/04/15	7.1	71.16	7.1	71.51	72.50	0	801	0.01%
2021/04/14	67.2	70.23	56.3	68.69	69.50	10.9	801	1.36%
2021/04/13	19.2	75.09	18	75.46	73.70	1.2	794	0.15%
2021/04/12	9.1	75.80	8	75.54	75.50	1.1	835	0.13%
2021/04/09	10	77.64	6.1	78.04	77.50	3.9	835	0.46%
2021/04/08	12	77.60	12	77.07	77.90	0	833	0.00%
2021/04/07	14.4	75.72	7	76.23	75.60	7.4	825	0.89%
2021/04/06	11.1	77.31	9.3	77.37	77.10	1.8	819	0.22%
2021/04/01	3	77.73	6.4	78.11	77.60	-3.4	820	-0.42%
2021/03/31	10	78.17	21	78.13	78.50	-11	829	-1.33%
2021/03/30	5.9	77.17	4	77.20	77.00	1.9	825	0.22%
2021/03/29	7	77.19	6	77.44	77.00	1	829	0.12%
2021/03/26	25.2	77.08	28	77.16	77.30	-2.8	835	-0.34%
2021/03/25	2	77.05	1	77.90	76.70	1	838	0.12%
2021/03/24	0.5	77.30	0	0.00	77.20	0.5	839	0.06%
2021/03/23	3	78.13	10.3	78.18	77.80	-7.3	845	-0.86%
2021/03/22	5	78.30	2	78.71	78.30	3	853	0.35%
2021/03/19	3	80.53	3.7	80.02	79.70	-0.7	858	-0.08%
2021/03/18	4.5	80.71	6	80.88	80.20	-1.5	858	-0.17%
2021/03/17	12.2	81.09	17	81.14	80.60	-4.8	883	-0.54%
2021/03/16	16.4	82.35	5.3	81.99	81.90	11.1	906	1.22%
2021/03/15	0	82.17	11	82.81	82.50	-11	947	-1.16%
2021/03/12	21	83.03	15.1	82.93	82.60	6	978	0.61%
2021/03/11	31	82.91	34	82.55	82.60	-3	1,002	-0.30%
2021/03/10	12	81.03	14	80.31	80.00	-2	1,008	-0.20%
2021/03/09	1	80.89	1	81.80	80.30	0	1,033	0.00%
2021/03/08	1	80.90	10	80.61	81.00	-9	1,088	-0.83%
2021/03/05	4	80.62	5	80.60	80.10	-1	1,129	-0.09%
2021/03/04	22	82.56	21	81.79	80.90	1	1,204	0.08%
2021/03/03	7	82.34	8	81.84	82.50	-1	1,303	-0.08%
2021/03/02	7	82.06	2	84.54	80.70	5	1,368	0.36%
2021/02/26	4	81.50	3	82.24	82.40	1	1,427	0.07%
2021/02/25	4	82.25	14	82.58	81.90	-10	1,612	-0.62%
2021/02/24	12.2	82.27	17.1	84.01	81.60	-4.9	1,626	-0.30%
2021/02/23	5.1	82.36	7	82.43	82.50	-2	1,630	-0.12%
2021/02/22	5	83.62	14.2	83.32	83.60	-9.2	1,643	-0.56%
2021/02/19	11	82.35	8.1	81.70	82.60	2.9	1,665	0.18%
2021/02/18	8	80.61	58.8	79.91	81.20	-50.8	1,733	-2.93%
2021/02/17	3	75.87	45.7	76.51	77.20	-42.7	1,742	-2.45%
2021/02/05	3	75.17	5	75.04	74.60	-2	1,752	-0.11%
2021/02/04	10	76.79	9	76.65	76.40	1	1,782	0.06%
2021/02/03	15	76.43	24	76.15	76.10	-9	1,832	-0.49%
2021/02/02	4	74.98	8	75.14	74.80	-4	1,857	-0.22%
2021/02/01	18	75.73	12	74.57	74.20	6	1,874	0.32%
2021/01/29	33.1	78.15	34.1	76.35	75.30	-0.9	1,906	-0.05%
2021/01/28	24	77.15	24.1	78.11	77.70	-0.1	1,922	0.00%
2021/01/27	5	75.70	16.5	75.79	76.20	-11.5	1,923	-0.60%
2021/01/26	4	75.80	5	76.40	75.10	-1	1,948	-0.05%
2021/01/25	19	75.96	11	75.85	77.20	8	1,959	0.41%
2021/01/22	28	75.88	82	75.50	76.20	-54	2,025	-2.66%
2021/01/21	8	75.41	76.1	75.15	74.00	-68.1	2,044	-3.33%
2021/01/20	20	77.71	27	78.59	77.00	-7	2,192	-0.32%
2021/01/19	9.1	80.28	15	80.71	80.40	-6	2,286	-0.26%
2021/01/18	7.1	80.34	7.1	81.11	80.70	0	2,299	0.00%
2021/01/15	15.3	81.50	10.4	82.12	81.10	5	2,352	0.21%
2021/01/14	7	82.67	16.2	83.20	83.00	-9.1	2,461	-0.37%
2021/01/13	4.3	81.91	7.3	82.05	81.40	-3	2,538	-0.12%
2021/01/12	13	81.11	24.6	80.92	80.30	-11.6	2,539	-0.46%
2021/01/11	31.3	83.12	23	83.00	82.70	8.3	2,545	0.33%
2021/01/08	7.1	86.16	11.3	86.48	86.00	-4.2	2,531	-0.17%
2021/01/07	9.4	88.25	8.1	88.50	87.50	1.3	2,527	0.05%
2021/01/06	29.2	89.99	11	89.45	88.20	18.2	2,538	0.72%
2021/01/05	47	92.04	101.1	90.74	92.30	-54.1	2,520	-2.15%	大賣/
2021/01/04	15.1	88.37	46	87.96	87.50	-31	2,483	-1.25%
2020/12/31	7	87.38	25.2	87.58	86.50	-18.1	2,478	-0.73%
2020/12/30	6	86.92	12	87.15	86.60	-6	2,478	-0.24%
2020/12/29	7	86.39	14	86.81	86.30	-7	2,481	-0.28%
2020/12/28	3.1	87.35	0.3	87.68	86.90	2.8	2,481	0.11%
2020/12/25	31.1	87.61	41.1	87.87	87.50	-10	2,487	-0.40%
2020/12/24	2	85.80	2.1	86.01	85.60	0	2,496	0.00%
2020/12/23	7.2	84.71	16.1	85.81	85.40	-8.9	2,511	-0.36%
2020/12/22	16.1	86.16	27.1	85.85	85.20	-11	2,529	-0.44%
2020/12/21	19.1	85.93	12.1	85.49	85.40	7	2,537	0.28%
2020/12/18	6.1	87.58	8.1	87.60	87.20	-2	2,536	-0.08%
2020/12/17	22	87.75	3.1	87.79	87.60	18.9	2,541	0.75%
2020/12/16	13.2	88.96	28.8	88.67	88.80	-15.6	2,542	-0.61%
2020/12/15	26.2	87.32	12.1	87.74	86.30	14.1	2,534	0.56%
2020/12/14	45	88.08	27.1	87.83	87.90	17.9	2,528	0.71%
2020/12/11	14.1	88.26	16	87.54	87.00	-1.9	2,528	-0.07%
2020/12/10	38.2	90.09	37	90.21	89.80	1.2	2,511	0.05%
2020/12/09	50	92.92	44	92.40	91.70	6	2,504	0.24%
2020/12/08	47.2	95.34	53.1	95.59	94.30	-5.9	2,471	-0.24%
2020/12/07	42	93.90	31	94.43	93.50	11	2,471	0.45%
2020/12/04	24	96.07	12	96.26	95.50	12	2,467	0.49%
2020/12/03	23.6	96.84	34	97.21	96.30	-10.4	2,469	-0.42%
2020/12/02	39	98.49	26.4	99.17	97.80	12.6	2,457	0.51%
2020/12/01	35	97.02	23.2	97.20	97.50	11.8	2,423	0.49%
2020/11/30	100.3	100.19	94	100.29	98.10	6.3	2,393	0.26%
2020/11/27	89	98.09	121	98.44	97.90	-32	2,329	-1.37%	大賣/
2020/11/26	69	96.28	71	96.31	95.80	-2	2,241	-0.09%
2020/11/25	57	94.42	38	94.20	93.50	19	2,214	0.86%
2020/11/24	169	96.13	208.3	96.72	95.60	-39.3	2,168	-1.81%	大買/大賣/
2020/11/23	29.7	90.83	65	90.78	91.00	-35.4	1,990	-1.78%
2020/11/20	7	89.20	10	89.40	89.30	-3	1,985	-0.15%
2020/11/19	24.6	89.82	9	90.15	89.40	15.6	1,999	0.78%
2020/11/18	35.2	90.86	25.1	90.93	90.50	10.1	2,034	0.50%
2020/11/17	57	90.50	73.1	90.45	90.10	-16	2,117	-0.76%
2020/11/16	11	89.34	22.1	89.88	89.30	-11.1	2,069	-0.54%
2020/11/13	48.1	87.80	34.5	88.32	88.00	13.6	2,059	0.66%
2020/11/12	31.5	89.65	12.1	89.79	88.90	19.4	2,061	0.94%
2020/11/11	82.5	90.70	99.8	90.27	91.00	-17.3	2,066	-0.84%
2020/11/10	26	89.96	47	88.87	88.20	-21	2,021	-1.04%
2020/11/09	27.1	89.14	16.2	88.94	88.60	10.9	2,007	0.54%
2020/11/06	42.1	89.35	23.1	89.13	89.50	19	2,005	0.95%
2020/11/05	19.1	87.59	16	87.66	87.20	3.1	1,980	0.15%
2020/11/04	28	88.35	22.1	88.50	88.60	5.9	1,972	0.30%
2020/11/03	28	88.96	25	89.18	88.00	3	1,970	0.15%
2020/11/02	18	86.78	49	86.92	86.30	-31	1,976	-1.57%
2020/10/30	60	89.64	58.3	90.31	86.60	1.7	1,991	0.08%
2020/10/29	26.2	87.91	8.2	87.76	87.40	18	1,963	0.91%
2020/10/28	196.1	91.47	176	91.00	89.80	20.1	1,959	1.03%	大買/大賣/
2020/10/27	55.1	87.62	77.5	89.08	92.60	-22.4	1,815	-1.23%
2020/10/26	26.2	85.34	26	85.03	84.20	0.2	1,758	0.01%
2020/10/23	42	88.54	16	87.75	86.40	26	1,761	1.48%
2020/10/22	132	89.28	93	89.00	87.70	39	1,731	2.25%	大買/
2020/10/21	27	88.74	70.9	89.51	91.50	-43.9	1,649	-2.66%
2020/10/20	13	83.36	2.4	83.55	83.20	10.6	1,599	0.66%
2020/10/19	21.3	84.54	16.3	84.78	84.50	4.9	1,622	0.30%
2020/10/16	7	81.93	7	82.13	81.40	0	1,629	0.00%
2020/10/15	5.2	81.67	6.1	81.56	81.90	-1	1,662	-0.06%
2020/10/14	16	81.95	28	82.26	82.40	-12	1,698	-0.70%
2020/10/13	15	78.02	11.3	78.20	78.70	3.7	1,753	0.21%
2020/10/12	15.1	80.73	3.4	79.92	79.80	11.7	1,803	0.65%
2020/10/08	6.2	83.08	1	83.70	82.70	5.2	1,849	0.28%
2020/10/07	2.5	83.12	2.6	83.85	83.10	-0.2	1,927	-0.01%
2020/10/06	4.1	84.42	2.7	84.03	83.50	1.3	2,088	0.06%
2020/10/05	3.2	84.47	0	84.50	84.40	3.2	2,314	0.14%
2020/09/30	6	83.02	7.3	84.10	84.60	-1.3	2,529	-0.05%
2020/09/29	13.3	83.95	15.9	83.69	83.10	-2.7	2,575	-0.10%
2020/09/28	6	80.53	13.4	80.61	81.20	-7.4	2,655	-0.28%
2020/09/25	7	78.93	4	77.58	77.50	3	2,675	0.11%
2020/09/24	7	81.54	20.1	80.98	81.50	-13.1	2,683	-0.49%
2020/09/23	7	84.51	4	84.60	83.70	3	2,725	0.11%
2020/09/22	5	84.66	4	85.43	84.40	1	2,810	0.04%
2020/09/21	15	86.99	6	86.27	86.00	9	2,808	0.32%
2020/09/18	6	89.12	1	89.40	88.80	5	2,815	0.18%
2020/09/17	3	89.47	10	89.49	89.20	-7	2,832	-0.25%
2020/09/16	8	88.86	5	89.14	88.60	3	2,838	0.11%
2020/09/15	8	88.85	17	89.06	88.60	-9	2,849	-0.32%
2020/09/14	7	87.81	16	87.34	87.90	-9	2,854	-0.32%
2020/09/11	6	84.97	16	84.16	84.30	-10	2,881	-0.35%
2020/09/10	40	87.13	12	86.37	86.20	28	2,884	0.97%
2020/09/09	16	85.39	28	86.14	87.80	-12	2,882	-0.42%
2020/09/08	13	84.15	48	84.29	84.00	-35	2,880	-1.21%
2020/09/07	46	87.55	22.2	86.62	85.80	23.8	2,887	0.82%
2020/09/04	57	87.87	37.2	88.36	88.60	19.8	2,900	0.68%
2020/09/03	6	91.13	74.1	91.61	90.90	-68.1	2,896	-2.35%
2020/09/02	17	90.36	52	90.31	90.20	-35	2,901	-1.21%
2020/09/01	24	90.33	12	90.09	90.00	12	2,914	0.41%
2020/08/31	47	91.86	60	92.60	91.80	-13	2,966	-0.44%
2020/08/28	29	100.98	17	101.70	102.50	12	2,950	0.41%
2020/08/27	13	100.48	22	100.40	100.00	-9	2,950	-0.30%
2020/08/26	9	100.77	13	101.00	100.00	-4	2,986	-0.13%
2020/08/25	81	99.31	78	99.56	99.30	3	3,002	0.10%
2020/08/24	41	100.64	45	100.55	100.00	-4	2,985	-0.13%
2020/08/21	165.2	100.85	144.2	102.26	99.00	21	2,948	0.71%	大買/大賣/
2020/08/20	31	113.40	20	113.80	110.00	11	2,859	0.39%
2020/08/19	14	123.25	9	122.28	122.00	5	2,890	0.17%
2020/08/18	19.1	125.20	14	124.64	124.00	5.1	2,890	0.18%
2020/08/17	20	127.55	87	127.43	127.00	-67	2,886	-2.32%
2020/08/14	5	123.50	6	123.25	124.00	-1	2,891	-0.03%
2020/08/13	20	125.33	6	124.58	123.00	14	2,927	0.48%
2020/08/12	15	123.03	26	124.13	125.50	-11	2,966	-0.37%
2020/08/11	13	123.35	18	124.42	123.00	-5	2,976	-0.17%
2020/08/10	23	123.35	12	123.83	123.00	11	2,988	0.37%
2020/08/07	38	125.71	42	125.02	124.50	-4	2,999	-0.13%
2020/08/06	28	127.96	23	128.93	126.00	5	3,004	0.17%
2020/08/05	39	128.60	20	129.25	127.50	19	2,999	0.63%
2020/08/04	25	129.62	47	129.36	130.00	-22	3,005	-0.73%
2020/08/03	42	128.04	35	130.04	126.00	7	2,984	0.23%
2020/07/31	31	128.08	31.1	127.62	128.00	-0.1	2,971	0.00%
2020/07/30	37.1	125.90	34	127.15	127.50	3.1	2,976	0.10%
2020/07/29	14	120.93	22.2	122.01	122.50	-8.1	3,026	-0.27%
2020/07/28	53	120.34	26	120.96	118.50	27	3,108	0.87%
2020/07/27	31	122.65	26	123.02	123.00	5	3,246	0.15%
2020/07/24	32	124.66	77	124.42	121.50	-45	3,269	-1.38%
2020/07/23	27	127.61	11	128.32	127.50	16	3,295	0.49%
2020/07/22	25	128.78	25	128.94	128.00	0	3,290	0.00%
2020/07/21	80	128.67	40	129.22	128.00	40	3,273	1.22%
2020/07/20	53	126.56	50.6	127.40	128.00	2.4	3,256	0.07%
2020/07/17	105	132.24	57.6	131.16	130.00	47.4	3,238	1.46%	大買/
2020/07/16	70	137.99	48.1	138.17	136.50	21.9	3,206	0.68%
2020/07/15	43.1	136.64	62	136.73	137.00	-18.9	3,169	-0.60%
2020/07/14	424	137.38	51	137.47	134.00	373	3,153	11.83%	大買/鉅額交易
2020/07/13	173	141.55	154	141.91	140.00	19	3,100	0.61%	大買/大賣/
2020/07/10	292	137.38	191	136.81	139.00	101	2,981	3.39%	大買/大賣/鉅額交易
2020/07/09	257	130.75	207	133.09	135.00	50	2,772	1.80%	大買/大賣/
2020/07/08	39	124.04	48	124.43	125.50	-9	2,593	-0.35%
2020/07/07	68	123.74	59	124.57	122.00	9	2,561	0.35%
2020/07/06	23	122.24	40.3	121.95	122.00	-17.3	2,554	-0.68%
2020/07/03	41	120.26	48	119.45	118.50	-7	2,641	-0.27%
2020/07/02	59	119.92	69.1	120.28	120.50	-10.1	2,663	-0.38%
2020/07/01	81	118.76	96	119.20	117.50	-15	2,642	-0.57%
2020/06/30	12	112.04	8	112.31	112.00	4	2,597	0.15%
2020/06/29	12	112.25	11.2	111.95	111.00	0.8	2,654	0.03%
2020/06/24	11	115.82	13	115.96	114.50	-2	2,672	-0.07%
2020/06/23	11	115.14	18	115.78	114.00	-7	2,723	-0.26%
2020/06/22	32	117.09	29	118.02	115.50	3	2,758	0.11%
2020/06/19	10	116.80	10.1	116.75	116.50	-0.1	2,805	0.00%
2020/06/18	37	115.54	35	116.11	116.50	2	2,822	0.07%
2020/06/17	21	112.47	8	112.88	111.50	13	2,795	0.47%
2020/06/16	36	110.63	31	110.81	113.00	5	2,838	0.18%
2020/06/15	14	110.11	15	109.60	109.00	-1	2,864	-0.03%
2020/06/12	32	110.42	20	110.03	111.50	12	2,897	0.41%
2020/06/11	54	116.67	46	114.72	113.50	8	2,922	0.27%
2020/06/10	34	119.03	17.6	119.26	119.00	16.4	2,949	0.56%
2020/06/09	37	121.04	26	121.42	120.00	11	2,968	0.37%
2020/06/08	38	122.54	23	121.87	121.00	15	3,015	0.50%
2020/06/05	43	125.06	86	125.35	123.50	-43	3,019	-1.43%
2020/06/04	30	122.75	34.2	122.90	123.00	-4.2	2,981	-0.14%
2020/06/03	28	122.07	19	122.66	122.00	9	2,975	0.30%
2020/06/02	66	121.42	28	121.34	121.50	38	2,959	1.28%
2020/06/01	36	119.42	47	119.77	119.50	-11	2,930	-0.38%
2020/05/29	47	115.66	42	115.90	116.50	5	2,915	0.17%
2020/05/28	42.1	117.76	15.1	117.40	116.00	27	2,953	0.91%
2020/05/27	39	119.47	27	118.67	118.00	12	2,975	0.40%
2020/05/26	64	123.36	59.2	123.70	120.50	4.8	3,034	0.16%
2020/05/25	18.1	117.17	19	116.74	117.50	-1	2,996	-0.03%
2020/05/22	42	119.73	36	118.32	117.50	6	3,010	0.20%
2020/05/21	75	121.23	63	121.60	121.00	12	3,010	0.40%
2020/05/20	91	119.02	77	117.94	117.00	14	2,981	0.47%
2020/05/19	40	115.05	64	115.70	119.50	-24	2,970	-0.81%
2020/05/18	33	110.36	32	110.55	109.00	1	2,966	0.03%
2020/05/15	44	118.01	69	115.99	115.50	-25	3,000	-0.83%
2020/05/14	33	121.53	26	122.21	118.00	7	3,077	0.23%
2020/05/13	14	121.54	16	121.94	123.00	-2	3,242	-0.06%
2020/05/12	31.1	125.29	39	124.73	122.50	-7.9	3,246	-0.24%
2020/05/11	64	126.10	42	127.50	126.00	22	3,262	0.67%
2020/05/08	56	125.17	51	124.85	125.00	5	3,250	0.15%
2020/05/07	13	123.69	15	124.13	124.00	-2	3,261	-0.06%
2020/05/06	38	124.84	22	124.75	123.00	16	3,265	0.49%
2020/05/05	102	128.63	86.1	127.95	125.50	15.9	3,278	0.49%	大買/
2020/05/04	105	124.67	75	125.62	126.00	30	3,206	0.94%	大買/
2020/04/30	91	126.55	116	126.85	128.50	-25	3,150	-0.79%	大賣/
2020/04/29	60	118.23	61	117.48	117.00	-1	3,053	-0.03%
2020/04/28	25	115.82	32.3	115.92	116.50	-7.3	3,075	-0.24%
2020/04/27	20	111.90	42	112.73	112.50	-22	3,037	-0.72%
2020/04/24	45.1	110.31	45	110.20	109.50	0.1	3,021	0.00%
2020/04/23	32.1	113.09	29	112.62	111.50	3.1	3,018	0.10%
2020/04/22	29	110.22	20	109.78	113.00	9	3,012	0.30%
2020/04/21	50	113.54	52	112.77	110.00	-2	3,019	-0.07%
2020/04/20	25	114.06	21	114.45	115.00	4	3,011	0.13%
2020/04/17	47.1	115.35	45.7	114.59	112.50	1.4	3,050	0.05%
2020/04/16	38	114.17	39	114.60	114.50	-1	3,047	-0.03%
2020/04/15	28	113.95	27.4	114.44	114.50	0.6	3,042	0.02%
2020/04/14	18	112.47	20	112.68	112.50	-2	3,027	-0.07%
2020/04/13	21	111.98	34	111.94	110.00	-13	3,083	-0.42%
2020/04/10	38	111.96	13	112.46	111.00	25	3,071	0.81%
2020/04/09	104	114.30	84.1	114.91	112.00	19.9	3,091	0.64%	大買/
2020/04/08	59	109.39	161	110.79	112.00	-102	3,033	-3.36%	大賣/鉅額交易
2020/04/07	26	103.79	24	104.40	104.00	2	2,984	0.07%
2020/04/06	20	100.35	34	100.18	101.50	-14	3,061	-0.46%
2020/04/01	54	98.15	29	98.17	99.40	25	3,057	0.82%
2020/03/31	55	99.59	53	99.65	98.00	2	3,053	0.07%
2020/03/30	81	92.33	27	95.61	97.00	54	3,025	1.78%
2020/03/27	79	97.56	87	97.34	94.50	-8	3,025	-0.26%
2020/03/26	37	92.07	38	91.56	93.50	-1	2,976	-0.03%
2020/03/25	40	92.00	23	92.08	92.40	17	2,958	0.57%
2020/03/24	34.1	85.29	34	85.45	85.40	0.1	2,921	0.00%
2020/03/23	69	81.08	64	79.25	80.80	5	2,944	0.17%
2020/03/20	66	85.78	59	85.68	85.50	7	2,987	0.23%
2020/03/19	36	85.14	49	84.15	80.40	-13	3,011	-0.43%
2020/03/18	20	90.88	55	91.22	89.30	-35	2,982	-1.17%
2020/03/17	19	92.59	28	93.31	88.10	-9	2,957	-0.30%
2020/03/16	46	102.90	19	103.74	97.70	27	2,934	0.92%
2020/03/13	40	106.76	20	107.23	108.50	20	2,943	0.68%
2020/03/12	33	120.70	28	121.09	118.00	5	2,932	0.17%
2020/03/11	42	136.24	43	135.08	131.00	-1	2,915	-0.03%
2020/03/10	21	133.19	30.3	133.71	138.50	-9.3	2,906	-0.32%
2020/03/09	25.7	134.91	21	135.33	133.00	4.7	2,898	0.16%
2020/03/06	36	139.88	39	140.05	140.00	-3	2,915	-0.10%
2020/03/05	51	142.32	47	141.65	143.00	4	2,941	0.14%
2020/03/04	15	139.67	29	139.81	140.00	-14	2,960	-0.47%
2020/03/03	53	142.45	66	141.47	140.00	-13	2,977	-0.44%
2020/03/02	48	134.41	60.1	136.16	137.50	-12.1	2,953	-0.41%
2020/02/27	110.1	138.06	97	140.18	134.00	13.1	2,944	0.44%	大買/
2020/02/26	32	148.84	20	148.10	147.00	12	2,888	0.42%
2020/02/25	16	146.19	20	146.75	148.00	-4	2,905	-0.14%
2020/02/24	11	145.95	8	146.31	146.50	3	2,957	0.10%
2020/02/21	13	148.96	18	148.64	148.50	-5	3,071	-0.16%
2020/02/20	43	151.77	34	151.34	150.00	9	3,273	0.27%
2020/02/19	34	151.25	32.1	150.96	151.50	1.9	3,283	0.06%
2020/02/18	46	152.30	35	152.67	150.00	11	3,318	0.33%
2020/02/17	133	155.09	72.1	154.12	152.50	60.9	3,354	1.82%	大買/
2020/02/14	77	153.32	128.3	153.46	156.50	-51.3	3,276	-1.57%	大賣/
2020/02/13	35	144.06	17	143.53	142.50	18	3,117	0.58%
2020/02/12	27	143.72	38.2	144.49	144.50	-11.2	3,137	-0.36%
2020/02/11	20	139.25	18	139.72	140.50	2	3,168	0.06%
2020/02/10	24	137.17	32	137.75	138.00	-8	3,288	-0.24%
2020/02/07	19.1	136.79	14.7	137.47	136.50	4.4	3,334	0.13%
2020/02/06	46.1	137.91	55.3	137.93	140.00	-9.2	3,373	-0.27%
2020/02/05	41	134.79	40	135.01	134.50	1	3,388	0.03%
2020/02/04	38	134.89	38	135.53	136.50	0	3,430	0.00%
2020/02/03	31	124.76	29	126.17	129.50	2	3,456	0.06%
2020/01/31	111.1	136.85	136	136.15	134.50	-25	3,435	-0.73%	大買/大賣/
2020/01/30	30	144.58	13	144.08	143.00	17	3,504	0.49%
2020/01/20	8	158.75	10	159.05	158.50	-2	3,662	-0.05%
2020/01/17	35	159.43	16	158.78	158.00	19	3,732	0.51%
2020/01/16	18	158.86	21	158.64	159.00	-3	3,841	-0.08%
2020/01/15	27	158.56	42	158.33	158.50	-15	4,035	-0.37%
2020/01/14	28	155.98	21	157.21	155.50	7	4,339	0.16%
2020/01/13	41	157.83	47	158.07	157.00	-6	4,409	-0.14%
2020/01/10	44	154.84	21	154.14	153.50	23	4,410	0.52%
2020/01/09	22	157.43	13	157.96	157.00	9	4,423	0.20%
2020/01/08	12	156.00	26	154.98	155.50	-14	4,466	-0.31%
2020/01/07	39	162.09	24	160.25	158.00	15	4,494	0.33%
2020/01/06	23	168.76	19	169.87	167.50	4	4,507	0.09%
2020/01/03	22	174.73	17	175.62	172.00	5	4,537	0.11%
2020/01/02	35	175.66	21	176.29	174.50	14	4,608	0.30%
2019/12/31	93	178.26	91	177.80	175.50	2	4,676	0.04%
2019/12/30	67	175.31	95	176.24	178.00	-28	4,668	-0.60%
2019/12/27	32	168.53	35	168.46	168.00	-3	4,575	-0.07%
2019/12/26	56	165.82	57	165.77	166.00	-1	4,586	-0.02%
2019/12/25	30	167.32	34	168.44	166.50	-4	4,599	-0.09%
2019/12/24	75	167.85	47	167.31	166.50	28	4,654	0.60%
2019/12/23	21	170.67	15	171.60	170.00	6	4,694	0.13%
2019/12/20	14	174.18	6	174.67	173.00	8	4,753	0.17%
2019/12/19	14	175.61	19.1	175.60	174.00	-5.1	4,904	-0.10%
2019/12/18	39	175.17	20.1	175.65	174.50	18.9	4,899	0.39%
2019/12/17	48	176.93	33	176.80	177.00	15	4,897	0.31%
2019/12/16	60	174.67	92	174.71	174.50	-32	4,924	-0.65%
2019/12/13	30	169.42	31	169.65	168.50	-1	4,909	-0.02%
2019/12/12	17	170.74	15	170.90	169.50	2	4,931	0.04%
2019/12/11	32	170.83	37.5	170.21	169.50	-5.5	5,026	-0.11%
2019/12/10	55	171.84	76	172.01	172.50	-21	5,130	-0.41%
2019/12/09	33	169.06	41	169.52	168.50	-8	5,194	-0.15%
2019/12/06	69	168.67	40	169.03	168.00	29	5,392	0.54%
2019/12/05	12	169.67	10.7	169.85	170.50	1.3	5,436	0.02%
2019/12/04	30	167.10	30	167.48	167.50	0	5,521	0.00%
2019/12/03	41	167.99	34	168.68	166.50	7	5,579	0.13%
2019/12/02	32	167.48	24	167.77	166.50	8	5,669	0.14%
2019/11/29	30	171.28	20	170.70	170.00	10	5,910	0.17%
2019/11/28	42	176.29	50.1	176.45	175.00	-8.1	6,009	-0.13%
2019/11/27	13	176.42	16	176.56	174.00	-3	6,080	-0.05%
2019/11/26	40	175.81	38	175.95	176.50	2	6,067	0.03%
2019/11/25	32	172.72	43	173.42	174.00	-11	6,050	-0.18%
2019/11/22	66	171.88	61	171.36	171.50	5	6,041	0.08%
2019/11/21	93	169.04	103	169.40	174.00	-10	6,041	-0.17%	大賣/
2019/11/20	140	175.44	97	173.85	171.00	43	6,039	0.71%	大買/
2019/11/19	182	175.23	202	175.49	179.00	-20	5,989	-0.33%	大買/大賣/
2019/11/18	77	187.47	36	188.08	187.00	41	5,801	0.71%
2019/11/15	75	185.83	92	186.32	188.50	-17	5,855	-0.29%
2019/11/14	108	179.80	111	180.07	181.50	-3	5,852	-0.05%	大買/大賣/
2019/11/13	33	184.50	24	185.33	184.50	9	5,778	0.16%
2019/11/12	54	184.22	39	184.07	185.00	15	5,781	0.26%
2019/11/11	39	182.46	51	182.16	182.00	-12	5,786	-0.21%
2019/11/08	82	186.63	71	187.44	184.00	11	5,776	0.19%
2019/11/07	142	180.84	169	180.49	185.00	-27	5,734	-0.47%	大買/大賣/
2019/11/06	53	190.01	41	189.85	187.50	12	5,655	0.21%
2019/11/05	55	194.82	44	195.39	194.50	11	5,610	0.20%
2019/11/04	51.1	195.97	41	195.67	196.50	10.1	5,611	0.18%
2019/11/01	75	193.86	83	193.99	196.50	-8	5,604	-0.14%
2019/10/31	87	194.79	74	193.28	190.50	13	5,581	0.23%
2019/10/30	65	192.35	77	192.55	195.00	-12	5,531	-0.22%
2019/10/29	150	194.14	277.1	194.54	191.50	-127.1	5,533	-2.30%	大買/大賣/鉅額交易
2019/10/28	207	198.23	175.1	198.40	193.00	31.9	5,479	0.58%	大買/大賣/
2019/10/25	116	196.85	73	195.32	195.00	43	5,349	0.80%	大買/
2019/10/24	140.2	197.28	120	196.87	196.00	20.2	5,324	0.38%	大買/大賣/
2019/10/23	288.8	198.16	268	198.31	194.00	20.8	5,301	0.39%	大買/大賣/
2019/10/22	243	187.31	223.6	189.47	196.50	19.4	5,123	0.38%	大買/大賣/
2019/10/21	63.1	179.01	81.4	178.39	179.00	-18.3	4,857	-0.38%
2019/10/18	52	178.01	73	177.03	176.00	-21	4,836	-0.43%
2019/10/17	50	176.66	31	176.45	178.00	19	4,796	0.40%
2019/10/16	58.6	176.49	42	175.49	174.00	16.6	4,810	0.35%
2019/10/15	81.5	178.06	112	177.42	175.50	-30.5	4,806	-0.63%	大賣/
2019/10/14	131	178.04	116	176.84	179.50	15	4,817	0.31%	大買/大賣/
2019/10/09	82	174.20	78	174.79	173.00	4	4,832	0.08%
2019/10/08	94	176.85	120	176.31	173.50	-26	4,913	-0.53%	大賣/
2019/10/07	102	173.96	90	173.93	173.00	12	4,865	0.25%	大買/
2019/10/04	79	170.67	67	170.20	169.00	12	4,863	0.25%
2019/10/03	33	166.59	41	166.13	168.00	-8	4,953	-0.16%
2019/10/02	53	166.16	48.1	165.52	166.50	4.9	5,106	0.10%
2019/10/01	46.1	165.15	49.1	164.64	164.50	-3	5,130	-0.06%
2019/09/27	76	165.93	75	166.67	163.50	1	5,193	0.02%
2019/09/26	86	172.64	61	174.25	171.00	25	5,321	0.47%
2019/09/25	87	177.29	57	176.41	175.50	30	5,512	0.54%
2019/09/24	144	179.69	145.1	179.03	180.50	-1.1	5,552	-0.02%	大買/大賣/
2019/09/23	27	172.02	32.1	172.05	172.50	-5.1	5,445	-0.09%
2019/09/20	45	171.33	44	171.68	170.50	1	5,540	0.02%
2019/09/19	148	171.90	125	170.97	170.50	23	5,627	0.41%	大買/大賣/
2019/09/18	65	176.91	59	176.71	175.00	6	5,643	0.11%
2019/09/17	130	175.12	138.3	175.71	176.00	-8.3	5,776	-0.14%	大買/大賣/
2019/09/16	126	177.99	136.6	177.64	175.50	-10.6	5,984	-0.18%	大買/大賣/
2019/09/12	200.1	177.62	188.3	176.77	175.00	11.8	6,008	0.20%	大買/大賣/
2019/09/11	179	174.23	186	174.62	176.50	-7	5,898	-0.12%	大買/大賣/
2019/09/10	121	176.06	165.1	176.19	171.00	-44.1	5,822	-0.76%	大買/大賣/
2019/09/09	60	170.97	69.2	170.94	173.00	-9.2	5,611	-0.16%
2019/09/06	170	166.87	151	167.48	166.50	19	5,524	0.34%	大買/大賣/
2019/09/05	115.4	172.19	147.4	172.15	171.00	-32	5,439	-0.59%	大買/大賣/
2019/09/04	199	174.76	179.3	175.01	175.00	19.7	5,365	0.37%	大買/大賣/
2019/09/03	237	174.09	175.3	173.91	171.50	61.7	5,263	1.17%	大買/大賣/
2019/09/02	62	167.48	118.5	169.12	171.50	-56.5	5,011	-1.13%	大賣/
2019/08/30	99	154.19	116.7	155.53	156.00	-17.7	4,977	-0.36%	大賣/
2019/08/29	19.7	145.65	37.2	145.80	145.50	-17.4	4,894	-0.36%
2019/08/28	29	144.34	31.2	145.14	144.00	-2.2	4,898	-0.04%
2019/08/27	43	144.72	32	145.47	144.00	11	4,907	0.22%
2019/08/26	40.1	143.78	50.3	143.14	143.00	-10.2	5,023	-0.20%
2019/08/23	132.2	150.91	81	150.68	149.50	51.2	5,007	1.02%	大買/
2019/08/22	76	158.70	96	158.36	156.00	-20	4,964	-0.40%
2019/08/21	47	154.46	41	154.61	155.00	6	4,919	0.12%
2019/08/20	97	156.76	76	157.14	156.00	21	4,926	0.43%
2019/08/19	47	150.85	52.1	151.26	152.50	-5.1	4,892	-0.10%
2019/08/16	20.1	145.22	24	144.88	144.00	-3.9	4,933	-0.08%
2019/08/15	51	143.18	59	142.36	145.00	-8	5,060	-0.16%
2019/08/14	48	146.17	54.1	146.62	145.00	-6.1	5,128	-0.12%
2019/08/13	48.1	145.81	122	145.04	143.50	-73.9	5,128	-1.44%	大賣/
2019/08/12	123	145.83	124	146.04	145.00	-1	5,192	-0.02%	大買/大賣/
2019/08/08	94	146.03	125.2	145.81	146.50	-31.2	5,320	-0.59%	大賣/
2019/08/07	148	139.28	159.5	140.35	137.50	-11.5	5,285	-0.22%	大買/大賣/
2019/08/06	101.2	135.72	141	134.37	140.00	-39.8	5,281	-0.75%	大買/大賣/
2019/08/05	115	138.28	79	140.62	135.50	36	5,243	0.69%	大買/
2019/08/02	166	146.00	175	144.68	144.00	-9	5,216	-0.17%	大買/大賣/
2019/08/01	104	150.10	98	150.32	150.00	6	5,217	0.12%	大買/
2019/07/31	179	147.85	165	149.16	150.00	14	5,220	0.27%	大買/大賣/
2019/07/30	217	152.71	147	149.97	147.00	70	5,179	1.35%	大買/大賣/
2019/07/29	93	164.31	69	164.22	162.00	24	5,102	0.47%
2019/07/26	84	176.65	44.9	176.40	176.50	39.1	5,062	0.77%
2019/07/25	92	174.55	125	174.61	175.00	-33	5,026	-0.66%	大賣/
2019/07/24	23	170.80	37	170.89	169.50	-14	4,945	-0.28%
2019/07/23	115	172.51	101	172.22	169.50	14	4,940	0.28%	大買/大賣/
2019/07/22	124	169.15	160	168.07	170.50	-36	4,891	-0.74%	大買/大賣/
2019/07/19	86	162.31	98.1	162.34	162.00	-12.1	4,827	-0.25%
2019/07/18	170.2	162.84	159	162.14	160.00	11.2	4,866	0.23%	大買/大賣/
2019/07/17	67	169.44	73	169.42	167.00	-6	4,839	-0.12%
2019/07/16	68	168.18	89.1	167.82	167.50	-21.1	4,821	-0.44%
2019/07/15	301.1	165.10	310	165.16	165.00	-8.9	4,808	-0.19%	大買/大賣/
2019/07/12	284	175.13	213	174.50	170.00	71	4,776	1.49%	大買/大賣/
2019/07/11	100	169.87	175	170.26	171.00	-75	4,662	-1.61%	大賣/
2019/07/10	186.1	170.26	171	170.18	170.00	15.1	4,610	0.33%	大買/大賣/
2019/07/09	307	171.12	314	169.50	172.50	-7	4,548	-0.15%	大買/大賣/
2019/07/08	398.7	177.78	252	177.85	169.50	146.7	4,414	3.32%	大買/大賣/鉅額交易
2019/07/05	192	185.51	201	185.56	188.00	-9	4,277	-0.21%	大買/大賣/
2019/07/04	183	186.19	168	186.57	185.50	15	4,261	0.35%	大買/大賣/
2019/07/03	322	185.41	313.2	185.85	188.50	8.8	4,188	0.21%	大買/大賣/
2019/07/02	357.5	182.92	354.2	182.98	183.00	3.3	4,019	0.08%	大買/大賣/
2019/07/01	134	170.31	190	167.29	173.00	-56	3,815	-1.47%	大買/大賣/
2019/06/28	172	158.47	167	158.75	157.50	5	3,804	0.13%	大買/大賣/
2019/06/27	146	158.98	130.3	157.28	162.00	15.7	3,855	0.41%	大買/大賣/
2019/06/26	213	154.80	198	154.42	155.00	15	3,811	0.39%	大買/大賣/
2019/06/25	174	154.77	174	156.27	152.50	0	3,751	0.00%	大買/大賣/
2019/06/24	236	153.75	313.2	152.18	159.00	-77.2	3,816	-2.02%	大買/大賣/
2019/06/21	225	150.27	238	150.71	148.50	-13	3,871	-0.34%	大買/大賣/
2019/06/20	92	140.46	148.1	139.45	144.00	-56.1	3,810	-1.47%	大賣/
2019/06/19	27	131.41	26	131.85	131.00	1	3,820	0.03%
2019/06/18	64.1	130.26	66.1	130.17	129.00	-2	3,803	-0.05%
2019/06/17	15	126.20	21	125.26	127.50	-6	3,762	-0.16%
2019/06/14	14	125.11	6	124.33	123.50	8	3,766	0.21%
2019/06/13	40	126.68	31	127.16	125.50	9	3,802	0.24%
2019/06/12	12	124.54	13	125.31	125.00	-1	3,807	-0.03%
2019/06/11	39	124.09	43	124.51	124.50	-4	3,840	-0.10%
2019/06/10	65	123.53	56	123.87	123.00	9	3,827	0.24%
2019/06/06	144.1	125.10	85	125.19	122.50	59.1	3,831	1.54%	大買/
2019/06/05	25	135.94	31	137.10	133.00	-6	3,739	-0.16%
2019/06/04	47	135.86	20	136.55	136.00	27	3,731	0.72%
2019/06/03	17	137.29	22.3	137.52	137.00	-5.3	3,732	-0.14%
2019/05/31	105	142.99	91	142.62	140.50	14	3,735	0.37%	大買/
2019/05/30	45	137.37	51	137.33	138.50	-6	3,615	-0.17%
2019/05/29	45	138.46	37	137.41	136.50	8	3,629	0.22%
2019/05/28	60	136.66	46	136.98	138.00	14	3,654	0.38%
2019/05/27	40	138.13	53	138.52	137.50	-13	3,633	-0.36%
2019/05/24	65	140.37	55	140.18	137.00	10	3,618	0.28%
2019/05/23	99	139.06	143	139.71	142.00	-44	3,580	-1.23%	大賣/
2019/05/22	155	141.96	156	141.08	134.50	-1	3,579	-0.03%	大買/大賣/
2019/05/21	63	133.71	82.8	133.79	140.00	-19.8	3,466	-0.57%
2019/05/20	26	128.33	25	129.06	127.50	1	3,393	0.03%
2019/05/17	80	134.00	72	134.46	132.00	8	3,379	0.24%
2019/05/16	101	130.07	155	133.10	133.00	-54	3,300	-1.64%	大買/大賣/
2019/05/15	24.1	125.73	42	126.00	126.50	-17.9	3,204	-0.56%
2019/05/14	32	117.59	24	118.33	121.00	8	3,220	0.25%
2019/05/13	24	129.63	13	129.35	123.50	11	3,265	0.34%
2019/05/10	21	130.84	32	131.20	132.00	-11	3,303	-0.33%
2019/05/09	52	132.83	28	133.93	129.00	24	3,318	0.72%
2019/05/08	18	132.58	32	134.75	136.50	-14	3,383	-0.41%
2019/05/07	12	131.88	30	132.12	131.50	-18	3,404	-0.53%
2019/05/06	23	131.00	12	132.50	129.50	11	3,417	0.32%
2019/05/03	25	136.32	33	135.97	136.50	-8	3,401	-0.23%
2019/05/02	42	134.21	31	134.02	136.50	11	3,395	0.32%
2019/04/30	27	130.06	25	129.96	131.50	2	3,390	0.06%
2019/04/29	23	132.61	105	130.84	129.50	-82	3,393	-2.42%	大賣/
2019/04/26	27	136.54	19	135.24	135.00	8	3,399	0.24%
2019/04/25	24	138.52	18	139.28	139.50	6	3,382	0.18%
2019/04/24	94	141.01	127	140.98	140.00	-33	3,372	-0.98%	大賣/
2019/04/23	33	137.82	40	137.15	137.00	-7	3,316	-0.21%
2019/04/22	72.4	140.66	58.1	139.76	141.00	14.3	3,285	0.43%
2019/04/19	70	144.59	60	143.78	143.00	10	3,268	0.31%
2019/04/18	83	145.96	111	146.49	144.00	-28	3,275	-0.85%	大賣/
2019/04/17	53.5	142.24	34	142.12	141.00	19.5	3,230	0.60%
2019/04/16	41	143.82	23	143.85	142.50	18	3,232	0.56%
2019/04/15	55	144.82	71	145.70	144.00	-16	3,267	-0.49%
2019/04/12	29	140.02	31.1	140.96	138.00	-2.1	3,260	-0.06%
2019/04/11	75	144.83	42	147.50	142.00	33	3,311	1.00%
2019/04/10	65	143.89	45	144.54	148.00	20	3,267	0.61%
2019/04/09	58.2	147.86	26	147.77	147.00	32.2	3,224	1.00%
2019/04/08	49	152.52	23	152.28	150.00	26	3,200	0.81%
2019/04/03	89	156.88	78	157.28	154.00	11	3,174	0.35%
2019/04/02	155	156.99	196	156.74	156.00	-41	3,140	-1.31%	大買/大賣/
2019/04/01	152	153.51	130	153.82	157.50	22	3,049	0.72%	大買/大賣/
2019/03/29	94	152.53	86	152.73	149.00	8	2,947	0.27%
2019/03/28	94	149.90	112	149.96	150.50	-18	2,914	-0.62%	大賣/
2019/03/27	142	151.21	166	150.76	150.50	-24	2,876	-0.83%	大買/大賣/
2019/03/26	256	147.44	248.2	147.48	148.00	7.9	2,735	0.29%	大買/大賣/
2019/03/25	224.1	136.93	159	137.44	139.00	65.1	2,538	2.56%	大買/大賣/
2019/03/22	93	133.98	139	134.33	136.00	-46	2,429	-1.89%	大賣/
2019/03/21	5	124.20	4	124.00	124.00	1	2,350	0.04%
2019/03/20	21.1	125.09	10.1	126.08	124.50	11	2,386	0.46%
2019/03/19	22	126.32	31	126.71	126.00	-9	2,433	-0.37%
2019/03/18	41	128.74	36	129.19	125.50	5	2,516	0.20%
2019/03/15	29.2	126.80	39	126.76	128.00	-9.8	2,512	-0.39%
2019/03/14	55	126.05	54	126.56	124.50	1	2,535	0.04%
2019/03/13	25	122.22	15	122.73	123.50	10	2,572	0.39%
2019/03/12	30	122.72	47	122.44	121.00	-17	2,634	-0.65%
2019/03/11	15	119.73	16	119.66	119.00	-1	2,685	-0.04%
2019/03/08	34	117.25	32	116.56	118.00	2	2,752	0.07%
2019/03/07	84	117.96	84.2	116.83	115.00	-0.2	2,842	-0.01%
2019/03/06	36	121.40	32	121.44	120.50	4	2,940	0.14%
2019/03/05	20	117.65	20	118.43	120.00	0	2,990	0.00%
2019/03/04	43.1	118.20	53.1	118.18	119.00	-10	3,035	-0.33%
2019/02/27	35	116.26	25.1	116.82	114.00	9.9	3,016	0.33%
2019/02/26	41	127.46	9	129.39	125.00	32	2,977	1.07%
2019/02/25	15	128.13	36	129.79	128.50	-21	3,001	-0.70%
2019/02/22	46	127.98	34	127.96	128.50	12	3,022	0.40%
2019/02/21	179	130.04	206	128.97	127.00	-27	3,029	-0.89%	大買/大賣/
2019/02/20	50.1	125.35	72	125.49	123.00	-21.9	2,955	-0.74%
2019/02/19	32	125.38	17	125.65	125.00	15	3,005	0.50%
2019/02/18	46	126.46	33	125.62	124.50	13	3,032	0.43%
2019/02/15	18	123.22	23	123.41	122.00	-5	3,033	-0.16%
2019/02/14	123	127.13	152.2	126.63	124.50	-29.2	3,036	-0.96%	大買/大賣/
2019/02/13	77.1	123.97	42.3	124.62	122.50	34.8	2,997	1.16%
2019/02/12	52	122.91	46	121.97	124.00	6	2,975	0.20%
2019/02/11	53.1	118.40	52	119.04	116.50	1.1	2,933	0.04%
2019/01/30	39	117.36	42	116.93	116.00	-3	2,938	-0.10%
2019/01/29	115.1	118.76	76	118.14	116.50	39.1	2,948	1.33%	大買/
2019/01/28	17	116.00	72	116.57	118.50	-55	2,874	-1.91%
2019/01/25	16	107.44	19	108.05	108.00	-3	2,921	-0.10%
2019/01/24	4	106.50	24	106.88	105.50	-20	2,938	-0.68%
2019/01/23	10	103.30	26	104.58	106.50	-16	2,995	-0.53%
2019/01/22	67	107.34	32	107.02	104.00	35	3,041	1.15%
2019/01/21	38.4	108.24	54	108.31	109.50	-15.7	3,091	-0.51%
2019/01/18	21	107.21	43	106.85	107.00	-22	3,088	-0.71%
2019/01/17	18	104.33	13	104.04	104.00	5	3,074	0.16%
2019/01/16	27	105.35	17	105.21	104.00	10	3,092	0.32%
2019/01/15	10	104.00	12	104.71	104.50	-2	3,096	-0.06%
2019/01/14	21	104.57	25	104.36	102.50	-4	3,110	-0.13%
2019/01/11	46.1	106.71	30	107.33	105.50	16.1	3,106	0.52%
2019/01/10	71.2	106.37	85.1	106.60	106.00	-13.9	3,080	-0.45%
2019/01/09	81	101.86	67	101.73	100.00	14	3,032	0.46%
2019/01/08	31	99.53	25	99.86	98.50	6	3,020	0.20%
2019/01/07	71.1	102.93	69	102.54	102.50	2.1	3,009	0.07%
2019/01/04	60	94.51	23	94.62	95.60	37	3,036	1.22%
2019/01/03	87	95.16	98.1	95.10	96.20	-11.1	3,010	-0.37%
2019/01/02	7	99.40	8	99.29	98.90	-1	3,013	-0.03%
2018/12/28	19	99.50	7	99.41	98.40	12	3,046	0.39%
2018/12/27	23	100.65	36	100.57	100.00	-13	3,065	-0.42%
2018/12/26	40.1	100.28	17.7	100.62	97.50	22.4	3,051	0.73%
2018/12/25	36	100.27	57	100.19	100.00	-21	3,040	-0.69%
2018/12/24	56.2	102.35	46	101.28	104.00	10.2	3,022	0.34%
2018/12/22	25	102.42	15	102.73	101.00	10	3,021	0.33%
2018/12/21	58	101.01	55	101.12	102.00	3	3,006	0.10%
2018/12/20	43	104.43	51	104.25	104.00	-8	2,968	-0.27%
2018/12/19	66	109.21	43.1	109.56	107.00	22.9	2,932	0.78%
2018/12/18	68	109.00	93	109.18	109.00	-25	2,911	-0.86%
2018/12/17	175	108.31	177	108.83	107.50	-2	2,872	-0.07%	大買/大賣/
2018/12/14	59	107.51	73	107.33	107.50	-14	2,815	-0.50%
2018/12/13	151	116.80	117	116.47	118.00	34	2,745	1.24%	大買/大賣/
2018/12/12	56	119.55	65	120.04	119.50	-9	2,719	-0.33%
2018/12/11	207	114.64	164	115.68	117.50	43	2,670	1.61%	大買/大賣/
2018/12/10	22	119.05	26.3	119.43	118.50	-4.3	2,597	-0.16%
2018/12/07	42	134.35	56	135.04	131.50	-14	2,611	-0.54%
2018/12/06	85	137.21	120	135.25	131.50	-35	2,593	-1.35%	大賣/
2018/12/05	110	146.79	74	145.36	145.50	36	2,530	1.42%	大買/
2018/12/04	122	162.47	100	162.43	157.00	22	2,478	0.89%	大買/
2018/12/03	111	161.33	101	160.73	159.50	10	2,425	0.41%	大買/大賣/
2018/11/30	168	157.91	119	158.24	155.00	49	2,373	2.06%	大買/大賣/
2018/11/29	60.3	156.20	89	158.61	161.50	-28.8	2,337	-1.23%
2018/11/28	93	149.77	75	148.06	147.00	18	2,284	0.79%
2018/11/27	72	145.65	79	146.23	142.50	-7	2,229	-0.31%
2018/11/26	25	141.28	31.1	141.09	144.00	-6.1	2,191	-0.28%
2018/11/23	30	140.37	23	140.85	137.00	7	2,183	0.32%
2018/11/22	72	146.53	79	144.97	140.50	-7	2,178	-0.32%
2018/11/21	40	141.19	30	141.83	142.00	10	2,201	0.45%
2018/11/20	40	142.26	34	141.91	142.00	6	2,174	0.28%
2018/11/19	73	145.79	74	146.59	146.00	-1	2,161	-0.05%
2018/11/16	87	142.18	89	142.38	141.50	-2	2,160	-0.09%
2018/11/15	29	127.62	35	126.34	134.00	-6	2,146	-0.28%
2018/11/14	49	122.27	49	122.60	122.00	0	2,116	0.00%
2018/11/13	35	114.44	37.6	113.27	121.00	-2.6	2,105	-0.12%
2018/11/12	64	122.32	60	120.53	120.00	4	2,098	0.19%
2018/11/09	77	122.07	82	122.82	126.00	-5	2,085	-0.24%
2018/11/08	74	124.37	80	124.75	121.50	-6	2,090	-0.29%
2018/11/07	143	121.88	138	122.20	126.00	5	2,100	0.24%	大買/大賣/
2018/11/06	50	131.71	41	132.79	122.00	9	2,056	0.44%
2018/11/05	29	130.86	38	131.07	135.50	-9	2,018	-0.45%
2018/11/02	150	132.16	137	132.27	128.00	13	2,006	0.65%	大買/大賣/
2018/11/01	16	122.81	26	126.12	128.50	-10	1,916	-0.52%
2018/10/31	8	117.31	17.4	118.40	117.00	-9.4	1,891	-0.50%
2018/10/30	68	112.76	56.5	112.11	110.00	11.5	1,863	0.62%
2018/10/29	73.7	120.64	70.1	122.05	120.00	3.6	1,813	0.20%
2018/10/26	6	136.58	18	132.36	127.50	-12	1,754	-0.68%
2018/10/25	4	141.50	4	143.00	141.50	0	1,748	0.00%
2018/10/24	0	0.00	5	156.30	157.00	-5	1,736	-0.29%
2018/10/23	7	157.36	2	157.00	152.00	5	1,729	0.29%
2018/10/22	3	150.33	7	160.07	162.50	-4	1,746	-0.23%
2018/10/19	1	143.00	4	147.50	148.00	-3	1,737	-0.17%
2018/10/18	2	148.50	0	0.00	145.50	2	1,743	0.11%
2018/10/17	7	151.36	8.1	150.59	148.00	-1.1	1,747	-0.06%
2018/10/16	8	142.75	10	143.90	143.00	-2	1,748	-0.11%
2018/10/15	9.1	144.13	8	142.38	140.00	1.1	1,756	0.06%
2018/10/12	145	148.86	142	144.51	152.00	3	1,747	0.17%	大買/大賣/
2018/10/11	8	146.63	11	147.55	146.50	-3	1,688	-0.18%
2018/10/09	67	168.49	139.1	166.69	162.50	-72.1	1,701	-4.24%	大賣/
2018/10/08	23	185.54	21.4	186.43	180.50	1.6	1,640	0.10%
2018/10/05	23	205.78	13	207.85	200.50	10	1,634	0.61%
2018/10/04	15	223.43	11	223.82	222.50	4	1,615	0.25%
2018/10/03	7	227.86	28	226.38	228.00	-21	1,614	-1.30%
2018/10/02	8	237.19	8	237.94	236.00	0	1,608	0.00%
2018/10/01	11	237.18	13	237.58	239.00	-2	1,606	-0.12%
2018/09/28	10	232.25	7	233.36	230.00	3	1,606	0.19%
2018/09/27	9	233.22	8	233.13	231.00	1	1,618	0.06%
2018/09/26	2	235.25	2	236.00	235.50	0	1,629	0.00%
2018/09/25	6	234.33	4	235.38	233.00	2	1,667	0.12%
2018/09/21	15	234.60	15	229.67	238.00	0	1,678	0.00%
2018/09/20	8	230.13	7.1	228.68	231.00	0.9	1,670	0.05%
2018/09/19	9	239.67	9.2	239.67	236.50	-0.2	1,655	-0.01%
2018/09/18	13	237.23	12	236.29	238.00	1	1,667	0.06%
2018/09/17	7	246.29	6	245.50	247.50	1	1,661	0.06%
2018/09/14	30	246.40	22	243.32	251.50	8	1,663	0.48%
2018/09/13	47	234.35	35.2	237.66	235.00	11.8	1,659	0.71%
2018/09/12	19	249.71	30	252.03	245.50	-11	1,640	-0.67%
2018/09/11	17.8	261.28	14.1	260.04	262.50	3.7	1,654	0.22%
2018/09/10	21	262.76	18	262.44	253.00	3	1,659	0.18%
2018/09/07	22.8	275.66	22.4	274.89	270.00	0.4	1,655	0.02%
2018/09/06	26	283.25	16	283.41	280.00	10	1,678	0.60%
2018/09/05	83	291.65	137.6	291.06	291.00	-54.6	1,673	-3.26%	大賣/
2018/09/04	103	281.49	92	279.74	286.00	11	1,641	0.67%	大買/
2018/09/03	45	274.98	28	266.59	263.50	17	1,617	1.05%
2018/08/31	18	277.58	31.4	277.77	275.00	-13.4	1,641	-0.82%
2018/08/30	21	273.24	17	273.62	271.50	4	1,726	0.23%
2018/08/29	24	275.63	22	274.75	272.50	2	1,836	0.11%
2018/08/28	68	277.90	57	277.50	274.00	11	1,909	0.58%
2018/08/27	20	264.28	23.1	263.58	263.00	-3.1	1,852	-0.17%
2018/08/24	13	253.27	18	255.39	261.50	-5	1,842	-0.27%
2018/08/23	71	259.94	52	259.61	256.00	19	1,834	1.04%
2018/08/22	71	250.84	54	251.40	258.50	17	1,793	0.95%
2018/08/21	27	237.48	40	235.28	235.00	-13	1,734	-0.75%
2018/08/20	10	229.55	56	227.70	229.00	-46	1,732	-2.66%
2018/08/17	38	230.91	37	231.34	229.50	1	1,779	0.06%
2018/08/16	34	226.85	33	226.39	227.00	1	1,797	0.06%
2018/08/15	118	230.02	56	229.53	227.00	62	1,838	3.37%	大買/
2018/08/14	32	230.11	38	230.34	228.00	-6	1,905	-0.31%
2018/08/13	21	246.81	26	249.08	245.50	-5	1,874	-0.27%
2018/08/10	5	269.00	7	271.86	266.00	-2	1,864	-0.11%
2018/08/09	26	275.00	50	272.67	274.50	-24	1,887	-1.27%
2018/08/08	13	289.19	13	288.35	285.00	0	1,867	0.00%
2018/08/07	23	287.78	20	287.88	290.00	3	1,880	0.16%
2018/08/06	27	288.69	28	288.50	291.50	-1	1,894	-0.05%
2018/08/03	14	278.43	18	278.31	278.00	-4	1,884	-0.21%
2018/08/02	13	277.73	10	278.90	277.00	3	1,893	0.16%
2018/08/01	20	280.20	8	280.75	282.00	12	1,900	0.63%
2018/07/31	6	272.75	8	273.69	277.50	-2	1,904	-0.11%
2018/07/30	20	275.35	10	273.00	268.50	10	1,935	0.52%
2018/07/27	48	272.68	35	275.49	275.00	13	1,926	0.67%
2018/07/26	11	292.73	11	295.05	296.00	0	1,908	0.00%
2018/07/25	17	296.06	8	295.81	290.00	9	1,912	0.47%
2018/07/24	10	295.95	6	295.42	295.00	4	1,913	0.21%
2018/07/23	20	301.30	12	301.54	300.50	8	1,916	0.42%
2018/07/20	25	307.66	26	308.35	309.00	-1	1,912	-0.05%
2018/07/19	11	301.45	11	302.36	299.00	0	1,915	0.00%
2018/07/18	24	304.13	24	302.38	301.00	0	1,961	0.00%
2018/07/17	19	306.34	15.1	306.83	306.00	3.9	1,961	0.20%
2018/07/16	16	312.22	14	310.11	305.50	2	1,958	0.10%
2018/07/13	33	311.55	54	312.46	315.00	-21	1,961	-1.07%
2018/07/12	20	298.03	24	298.71	298.00	-4	1,957	-0.20%
2018/07/11	7	290.86	11	287.82	291.00	-4	1,989	-0.20%
2018/07/10	11	295.95	11	295.00	293.50	0	2,013	0.00%
2018/07/09	15	293.10	27	294.93	293.50	-12	2,043	-0.59%
2018/07/06	33	282.74	29	280.21	295.00	4	2,079	0.19%
2018/07/05	34	289.38	18	287.89	278.00	16	2,074	0.77%
2018/07/04	38	300.04	24	298.25	299.00	14	2,081	0.67%
2018/07/03	47	303.99	67	303.16	300.00	-20	2,080	-0.96%
2018/07/02	23	299.91	18	300.58	292.50	5	2,063	0.24%
2018/06/29	21	293.02	19	293.03	293.00	2	2,070	0.10%
2018/06/28	12	286.46	9	286.00	285.00	3	2,071	0.14%
2018/06/27	23	299.02	27	299.19	291.50	-4	2,083	-0.19%
2018/06/26	19	285.34	21	286.74	290.00	-2	2,100	-0.10%
2018/06/25	21	301.07	17	299.41	290.00	4	2,203	0.18%
2018/06/22	28	301.07	25	301.18	303.50	3	2,255	0.13%
2018/06/21	44	312.92	29	312.05	305.50	15	2,274	0.66%
2018/06/20	52.1	328.93	51	325.09	320.50	1.1	2,278	0.05%
2018/06/19	39	346.83	31	347.72	344.00	8	2,321	0.34%
2018/06/15	16	347.38	13	348.31	348.00	3	2,330	0.13%
2018/06/14	77	347.22	95	350.07	346.00	-18	2,361	-0.76%
2018/06/13	42	342.68	64	341.75	336.00	-22	2,350	-0.94%
2018/06/12	50	353.84	46	350.43	342.00	4	2,440	0.16%
2018/06/11	56	345.17	55	344.34	356.00	1	2,508	0.04%
2018/06/08	58	350.59	44	349.26	342.50	14	2,630	0.53%
2018/06/07	118	346.83	151	347.85	345.00	-33	2,737	-1.21%	大買/大賣/
2018/06/06	201	339.34	136	340.49	332.00	65	2,719	2.39%	大買/大賣/
2018/06/05	73	320.19	119	321.97	330.00	-46	2,665	-1.73%	大賣/
2018/06/04	7	300.29	9	299.39	300.00	-2	2,611	-0.08%
2018/06/01	7	293.71	7	297.86	296.50	0	2,645	0.00%
2018/05/31	8	293.50	11	290.32	296.00	-3	2,663	-0.11%
2018/05/30	22	293.55	29	293.14	292.00	-7	2,683	-0.26%
2018/05/29	18	299.44	19	298.79	298.50	-1	2,711	-0.04%
2018/05/28	42.1	302.59	10	302.05	298.50	32.1	2,733	1.17%
2018/05/25	63.1	311.40	42	312.08	306.00	21.1	2,805	0.75%
2018/05/24	61	307.48	51	308.30	304.00	10	2,811	0.36%
2018/05/23	53	306.99	55	307.21	301.00	-2	2,804	-0.07%
2018/05/22	87	298.90	83	301.15	305.00	4	2,797	0.14%
2018/05/21	2	275.00	8	280.13	282.50	-6	2,725	-0.22%
2018/05/18	20	256.53	17	255.71	257.00	3	2,742	0.11%
2018/05/17	43	264.80	30	261.22	256.00	13	2,764	0.47%
2018/05/16	11	271.32	11	272.95	274.00	0	2,770	0.00%
2018/05/15	34	281.47	31	279.56	272.50	3	2,803	0.11%
2018/05/14	46	279.82	45	281.01	283.00	1	2,855	0.04%
2018/05/11	25	271.68	25	271.72	274.00	0	2,875	0.00%
2018/05/10	14	266.29	14	265.89	264.00	0	3,018	0.00%
2018/05/09	19	272.74	12	275.33	268.00	7	3,116	0.22%
2018/05/08	21	278.81	21	279.29	272.50	0	3,135	0.00%
2018/05/07	37	281.09	36	282.13	280.00	1	3,210	0.03%
2018/05/04	14	269.25	14	268.93	272.50	0	3,198	0.00%
2018/05/03	22	271.82	18	270.22	265.50	4	3,238	0.12%
2018/05/02	34.1	266.57	32.1	266.37	270.00	2	3,249	0.06%
2018/04/30	14	258.54	22	259.05	260.50	-8	3,276	-0.24%
2018/04/27	35	255.20	35	256.11	256.50	0	3,298	0.00%
2018/04/26	27	254.43	27	256.65	256.00	0	3,343	0.00%
2018/04/25	26	250.63	20	250.75	258.00	6	3,377	0.18%
2018/04/24	28	254.86	41	257.95	258.00	-13	3,393	-0.38%
2018/04/23	19	285.84	20	285.83	280.00	-1	3,456	-0.03%
2018/04/20	19	284.03	22	285.77	290.00	-3	3,516	-0.09%
2018/04/19	32	287.89	20	288.23	285.50	12	3,556	0.34%
2018/04/18	23.1	294.99	16	299.28	290.50	7.1	3,598	0.20%
2018/04/17	31	303.81	33	303.55	299.00	-2	3,724	-0.05%
2018/04/16	33	303.95	26	303.54	302.00	7	3,773	0.19%
2018/04/13	16	297.50	29	297.69	295.50	-13	3,812	-0.34%
2018/04/12	38	290.57	48	289.78	288.50	-10	3,904	-0.26%
2018/04/11	24	278.58	19	279.21	275.50	5	3,977	0.13%
2018/04/10	49	282.32	18	281.11	276.50	31	4,062	0.76%
2018/04/09	29	281.98	14.1	279.40	276.00	14.9	4,257	0.35%
2018/04/03	27	282.15	23.1	282.06	285.00	3.9	4,329	0.09%
2018/04/02	22	295.43	57.2	294.04	291.00	-35.2	4,411	-0.80%
2018/03/31	22	301.41	14	302.96	301.50	8	4,479	0.18%
2018/03/30	41	303.62	39	303.55	303.00	2	4,528	0.04%
2018/03/29	47	303.88	51	303.63	300.00	-4	4,555	-0.09%
2018/03/28	123	318.06	108	316.29	304.50	15	4,568	0.33%	大買/大賣/
2018/03/27	63.2	318.90	62	318.43	314.00	1.2	4,534	0.03%
2018/03/26	48.1	310.26	31	310.11	308.00	17.1	4,567	0.37%
2018/03/23	30	299.37	31	299.74	302.00	-1	4,704	-0.02%
2018/03/22	87	310.74	105	310.40	305.00	-18	4,787	-0.38%	大賣/
2018/03/21	50	300.61	47	300.77	296.00	3	4,767	0.06%
2018/03/20	53	298.77	52	299.00	298.50	1	4,839	0.02%
2018/03/19	44	316.56	43	316.71	312.00	1	4,894	0.02%
2018/03/16	105	317.52	116.1	317.70	317.00	-11.1	5,081	-0.22%	大買/大賣/
2018/03/15	200	309.12	214	308.12	307.00	-14	5,057	-0.28%	大買/大賣/
2018/03/14	294.1	309.56	258	309.56	301.50	36.1	5,020	0.72%	大買/大賣/
2018/03/13	189	295.57	182	297.10	307.00	7	4,948	0.14%	大買/大賣/
2018/03/12	53	270.47	97	270.09	279.50	-44	4,880	-0.90%
2018/03/09	110	258.52	124	256.69	254.50	-14	4,932	-0.28%	大買/大賣/
2018/03/08	69	248.73	65	248.65	247.00	4	4,972	0.08%
2018/03/07	82	253.50	77	252.90	248.00	5	5,036	0.10%
2018/03/06	76	264.89	65.1	266.05	261.00	10.9	5,076	0.21%
2018/03/05	82	274.38	71	272.50	265.50	11	5,119	0.21%
2018/03/02	70	271.11	68	270.96	275.50	2	5,135	0.04%
2018/03/01	65.1	264.45	68	264.30	270.00	-2.9	5,159	-0.06%
2018/02/27	177	276.38	154	278.32	261.50	23	5,156	0.45%	大買/大賣/
2018/02/26	90	268.63	94	267.23	278.00	-4	5,098	-0.08%
2018/02/23	39.2	253.14	38	253.22	253.00	1.2	5,091	0.02%
2018/02/22	115	250.98	116	251.35	247.00	-1	5,097	-0.02%	大買/大賣/
2018/02/21	67	246.31	47	247.31	243.00	20	5,077	0.39%
2018/02/12	52	249.47	49	250.00	242.00	3	5,092	0.06%
2018/02/09	35	248.47	44	246.11	257.00	-9	5,139	-0.18%
2018/02/08	66	265.54	58	268.06	260.50	8	5,197	0.15%
2018/02/07	88	282.98	88	282.30	274.50	0	5,208	0.00%
2018/02/06	93	276.42	105	278.12	275.00	-12	5,202	-0.23%	大賣/
2018/02/05	66	288.81	61	289.99	295.00	5	5,132	0.10%
2018/02/02	347	323.81	249	319.95	300.50	98	5,086	1.93%	大買/大賣/
2018/02/01	113	303.98	179	306.48	315.50	-66	4,932	-1.34%	大買/大賣/
2018/01/31	55	288.47	50	288.56	287.00	5	4,835	0.10%
2018/01/30	83	288.72	117	288.68	286.50	-34	4,806	-0.71%	大賣/
2018/01/29	48	277.95	55	278.59	278.50	-7	4,719	-0.15%
2018/01/26	76	276.59	85	277.36	273.00	-9	4,695	-0.19%
2018/01/25	39	272.10	40	272.91	270.00	-1	4,648	-0.02%
2018/01/24	72	270.76	77	271.08	271.50	-5	4,630	-0.11%
2018/01/23	45	276.97	30	273.93	268.50	15	4,592	0.33%
2018/01/22	88	274.20	101	273.39	279.00	-13	4,655	-0.28%	大賣/
2018/01/19	86	277.27	81	277.83	272.50	5	4,629	0.11%
2018/01/18	142.3	272.79	136	273.46	275.00	6.3	4,656	0.14%	大買/大賣/
2018/01/17	189	281.05	169	279.91	271.00	20	4,680	0.43%	大買/大賣/
2018/01/16	125	271.32	130	270.37	270.00	-5	4,685	-0.11%	大買/大賣/
2018/01/15	100	272.28	111.1	271.40	275.00	-11.1	4,683	-0.24%	大賣/
2018/01/12	174	278.49	164	276.38	269.50	10	4,680	0.21%	大買/大賣/
2018/01/11	232	276.66	248	272.59	283.00	-16	4,664	-0.34%	大買/大賣/
2018/01/10	176	283.84	162	291.28	270.00	14	4,533	0.31%	大買/大賣/
2018/01/09	134	305.64	123	307.07	300.00	11	4,500	0.24%	大買/大賣/
2018/01/08	184	306.38	189	306.27	305.00	-5	4,468	-0.11%	大買/大賣/
2018/01/05	197	308.85	184.2	309.55	303.00	12.9	4,393	0.29%	大買/大賣/
2018/01/04	206	320.72	208	320.31	315.00	-2	4,279	-0.05%	大買/大賣/
2018/01/03	311.2	321.24	306.3	320.41	313.00	5	4,204	0.12%	大買/大賣/
2018/01/02	74	324.22	63.2	328.31	320.00	10.8	4,023	0.27%