撼訊 (6150)-新光-台中券商分點個股進出

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

撼訊

(6150)

可現股當沖

股價
77.6
漲跌
▼0.6
漲幅
-0.77%
成交量
371張
產業
上櫃電腦及週邊類股
410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

撼訊 (6150)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	77.30	0	0.00	77.60	1	1,578	0.06%
2024/04/24	0	0.00	3	79.43	79.60	-3	1,590	-0.19%
2024/04/23	2	78.25	1	78.10	78.40	1	1,603	0.06%
2024/04/17	0	0.00	1	83.80	83.80	-1	1,643	-0.06%
2024/04/16	2	82.20	17	82.29	82.00	-15	1,647	-0.91%
2024/04/15	0	86.60	5	86.64	86.50	-5	1,646	-0.30%
2024/04/12	1.1	88.90	1.1	89.18	89.00	0	1,646	0.00%
2024/04/11	0	0.00	5	89.00	88.90	-5	1,647	-0.30%
2024/04/10	1	89.40	11	89.42	89.40	-10	1,655	-0.60%
2024/04/09	1	91.20	2	90.45	90.20	-1	1,665	-0.06%
2024/04/08	2	91.35	2	90.95	90.80	0	1,675	0.00%
2024/04/03	2	90.60	8	91.40	92.00	-6	1,680	-0.36%
2024/04/02	3	92.60	2	93.05	92.00	1	1,687	0.06%
2024/04/01	7	91.27	6	91.50	91.50	1	1,676	0.06%
2024/03/29	3	91.80	2	91.80	90.80	1	1,672	0.06%
2024/03/28	11	90.05	4	90.40	90.70	7	1,658	0.42%
2024/03/27	6	90.23	2	90.15	89.90	4	1,660	0.24%
2024/03/26	41	90.86	26.1	92.51	90.60	15	1,662	0.90%
2024/03/25	7.1	88.80	5.1	88.92	89.10	2	1,627	0.12%
2024/03/22	12	88.66	4	88.45	88.50	8	1,638	0.49%
2024/03/21	18	88.41	4	89.23	88.50	14	1,643	0.85%
2024/03/20	5	88.92	28	88.68	87.50	-23	1,649	-1.39%
2024/03/19	23	91.45	13	91.63	90.90	10	1,654	0.60%
2024/03/18	18	92.13	12	92.65	92.00	6	1,711	0.35%
2024/03/15	26	91.77	13	92.04	91.20	13	1,716	0.76%
2024/03/14	52	94.69	56	94.41	93.80	-4	1,727	-0.23%
2024/03/13	31	99.97	103.1	100.02	95.60	-72.1	1,750	-4.12%	大賣/
2024/03/12	170	100.99	111	99.56	100.00	59	1,864	3.17%	大買/大賣/
2024/03/11	3	93.40	2	93.40	94.10	1	1,971	0.05%
2024/03/08	46.1	96.91	32	95.67	93.50	14.1	2,133	0.66%
2024/03/07	53	99.28	24	99.38	96.80	29	2,132	1.36%
2024/03/06	41	100.23	115.1	100.23	98.70	-74.1	2,075	-3.57%	大賣/
2024/03/05	122	101.99	115	99.35	98.80	7	2,055	0.34%	大買/大賣/
2024/03/04	24	96.79	44	96.48	94.60	-20	1,941	-1.03%
2024/03/01	96	99.69	68	98.92	96.00	28	1,910	1.47%
2024/02/29	0	0.00	19.1	99.47	99.70	-19.1	1,729	-1.10%
2024/02/27	17	93.21	9	90.89	90.70	8	1,703	0.47%
2024/02/26	4	91.28	4	91.40	91.20	0	1,702	0.00%
2024/02/23	0	91.20	8	91.11	91.00	-8	1,716	-0.47%
2024/02/22	7	91.84	3	91.80	91.60	4	1,769	0.23%
2024/02/21	3	94.57	1	93.00	93.00	2	1,776	0.11%
2024/02/20	2	93.50	1	94.10	94.20	1	1,778	0.06%
2024/02/19	24	94.74	17	95.18	95.00	7	1,810	0.39%
2024/02/16	3	93.87	3	93.77	93.90	0	1,813	0.00%
2024/02/15	10	92.76	10	94.10	91.90	0	1,817	0.00%
2024/02/05	7	90.74	14	90.74	90.30	-7	1,804	-0.39%
2024/02/02	1	87.30	13	89.39	89.70	-12	1,848	-0.65%
2024/02/01	13	87.42	0	0.00	87.30	13	2,081	0.62%
2024/01/31	5	88.60	7	88.63	88.30	-2	2,094	-0.10%
2024/01/30	3	86.27	13	86.44	86.60	-10	2,103	-0.48%
2024/01/29	2	84.85	2	84.80	84.80	0	2,113	0.00%
2024/01/26	3	85.20	3	85.43	85.10	0	2,145	0.00%
2024/01/25	0	0.00	2	86.60	85.70	-2	2,206	-0.09%
2024/01/24	0	0.00	3	86.50	86.50	-3	2,257	-0.13%
2024/01/23	1	87.20	5	87.04	87.40	-4	2,363	-0.17%
2024/01/22	12	86.80	12	87.24	87.30	0	2,379	0.00%
2024/01/19	2	85.75	3	85.43	85.00	-1	2,427	-0.04%
2024/01/18	6	83.67	3.1	82.52	82.70	2.9	2,566	0.11%
2024/01/17	1	84.29	1	83.30	83.30	0	2,663	0.00%
2024/01/16	3	87.70	4	87.23	87.00	-1	2,909	-0.03%
2024/01/15	5	88.28	0	0.00	88.50	5	2,950	0.17%
2024/01/12	21	89.92	14	89.45	88.00	7	2,967	0.24%
2024/01/11	15	89.63	19.2	89.82	91.50	-4.2	2,959	-0.14%
2024/01/10	1	87.60	3	87.20	86.90	-2	2,970	-0.07%
2024/01/09	11.2	89.04	13	88.52	88.80	-1.8	3,004	-0.06%
2024/01/08	11	88.53	9	88.01	87.80	2	3,015	0.07%
2024/01/05	2	88.80	1	89.40	88.60	1	3,053	0.03%
2024/01/04	3	90.17	5	89.18	89.00	-2	3,134	-0.06%
2024/01/03	2	91.05	1	91.20	91.20	1	3,229	0.03%
2024/01/02	0	91.90	6	91.62	91.90	-6	3,259	-0.18%
2023/12/29	9	90.33	0	0.00	89.80	9	3,275	0.27%
2023/12/28	7	91.37	1	91.90	90.70	6	3,277	0.18%
2023/12/27	7	90.99	4	91.70	90.70	3	3,275	0.09%
2023/12/25	2	91.15	1	90.30	90.30	1	3,288	0.03%
2023/12/22	1	92.30	6.1	92.44	91.60	-5.1	3,294	-0.16%
2023/12/21	2	92.35	3	92.30	91.60	-1	3,308	-0.03%
2023/12/20	9	92.01	11	91.98	91.80	-2	3,318	-0.06%
2023/12/19	7	90.41	0	0.00	91.40	7	3,347	0.21%
2023/12/18	6	91.68	2	91.55	91.60	4	3,402	0.12%
2023/12/15	1	92.40	5	92.30	92.10	-4	3,433	-0.12%
2023/12/14	21	93.12	7	93.89	93.40	14	3,552	0.39%
2023/12/13	58	93.59	54	93.13	93.40	4	3,606	0.11%
2023/12/12	2	92.45	2	91.27	91.20	0	3,550	0.00%
2023/12/11	30	93.56	17	93.18	92.30	13	3,545	0.37%
2023/12/08	32	95.36	31.5	95.33	93.00	0.5	3,522	0.01%
2023/12/07	54.2	97.32	91.2	100.69	95.10	-37	3,481	-1.06%
2023/12/06	137.1	98.60	103	98.74	101.50	34	3,333	1.02%	大買/大賣/
2023/12/05	136.6	95.64	124	97.09	92.70	12.6	3,102	0.41%	大買/大賣/
2023/12/04	15	95.67	13.2	95.25	93.80	1.8	2,926	0.06%
2023/12/01	0.1	93.30	1.1	93.30	93.40	-1	2,885	-0.03%
2023/11/30	10	95.16	12	95.80	94.30	-2	2,879	-0.07%
2023/11/29	15	93.73	15	94.01	94.00	0	2,826	0.00%
2023/11/28	0	0.00	0	91.20	91.00	0	2,777	0.00%
2023/11/27	6	88.90	7	88.43	88.00	-1	2,773	-0.04%
2023/11/24	1	89.90	5	90.06	89.10	-4	2,784	-0.14%
2023/11/22	10.1	92.17	6	92.07	91.70	4.1	2,752	0.15%
2023/11/21	6	93.95	4.1	93.75	92.90	2	2,740	0.07%
2023/11/20	5	92.46	7	92.64	91.50	-2	2,690	-0.07%
2023/11/17	1	91.80	1.1	92.70	91.40	-0.1	2,676	0.00%
2023/11/16	14	93.25	15	93.31	92.20	-1	2,670	-0.04%
2023/11/15	26	92.85	25.2	93.20	92.60	0.8	2,632	0.03%
2023/11/14	32	93.43	34	92.97	92.80	-2	2,617	-0.08%
2023/11/13	26	92.76	26.2	93.39	93.50	-0.2	2,600	-0.01%
2023/11/10	67	93.17	64	92.95	92.60	3	2,582	0.12%
2023/11/09	118	95.54	113	95.19	93.50	5	2,520	0.20%	大買/大賣/
2023/11/08	8	91.59	9	91.19	90.90	-1	2,279	-0.04%
2023/11/07	38	91.39	37	91.07	91.00	1	2,275	0.04%
2023/11/06	4	90.15	6	90.55	90.80	-2	2,260	-0.09%
2023/11/03	33	91.85	27	90.66	90.60	6	2,269	0.26%
2023/11/02	83	93.11	80	93.11	92.80	3	2,260	0.13%
2023/11/01	65	91.30	63	90.65	91.30	2	2,207	0.09%
2023/10/31	28	90.41	28.1	91.02	90.40	-0.1	2,161	-0.01%
2023/10/30	4	89.53	5.7	88.96	87.50	-1.7	2,088	-0.08%
2023/10/27	14	90.71	13.1	90.35	90.40	0.9	2,074	0.04%
2023/10/26	74.5	93.73	68	92.97	92.70	6.5	2,032	0.32%
2023/10/25	27.2	92.45	20	92.05	91.30	7.2	1,891	0.38%
2023/10/24	73.2	92.92	67.2	93.24	90.70	6	1,803	0.33%
2023/10/23	4	86.88	18.2	87.50	89.60	-14.2	1,561	-0.91%
2023/10/20	11	83.12	11.1	83.80	81.50	0	1,552	0.00%
2023/10/19	10.1	84.23	4	84.85	83.00	6	1,562	0.39%
2023/10/18	21	87.42	11	85.19	84.90	10	1,728	0.58%
2023/10/17	5.2	86.56	12.1	87.48	88.30	-6.9	2,042	-0.34%
2023/10/16	7.2	85.27	7	84.54	84.20	0.2	2,088	0.01%
2023/10/13	20.1	88.95	11	87.79	87.10	9.1	2,280	0.40%
2023/10/12	32	90.22	36	90.74	90.60	-4	2,289	-0.17%
2023/10/11	38	89.43	45	89.46	89.20	-7	2,333	-0.30%
2023/10/06	9	84.96	14	85.10	84.80	-5	2,265	-0.22%
2023/10/05	14	83.45	24.3	83.39	84.00	-10.3	2,240	-0.46%
2023/10/04	10	79.80	9	79.90	80.20	1	2,216	0.05%
2023/10/03	13	82.15	8	82.25	81.50	5	2,209	0.23%
2023/10/02	14	81.54	8	81.74	81.30	6	2,210	0.27%
2023/09/28	2	81.15	1	82.70	80.70	1	2,206	0.05%
2023/09/27	20	82.89	20	83.08	81.80	0	2,203	0.00%
2023/09/26	23	82.72	9	83.67	82.90	14	2,205	0.63%
2023/09/25	5	82.50	6	82.38	81.90	-1	2,209	-0.05%
2023/09/22	5	85.42	38	85.28	83.30	-33	2,194	-1.50%
2023/09/21	17	84.49	20	84.98	85.00	-3	2,166	-0.14%
2023/09/20	12	84.44	10	83.98	82.30	2	2,102	0.10%
2023/09/19	58	86.12	141	87.41	86.00	-83	2,080	-3.99%	大賣/
2023/09/18	25	83.89	26	84.05	86.10	-1	1,968	-0.05%
2023/09/15	2	78.45	0	0.00	78.40	2	1,902	0.11%
2023/09/14	7	77.83	6	78.20	78.20	1	1,897	0.05%
2023/09/13	5	76.74	7	77.01	77.30	-2	1,892	-0.11%
2023/09/12	9	76.39	6	75.90	76.90	3	1,898	0.16%
2023/09/11	16	77.52	11	77.49	76.00	5	1,907	0.26%
2023/09/08	2	74.80	2	73.90	73.90	0	1,895	0.00%
2023/09/07	3	75.97	1	75.40	75.10	2	1,944	0.10%
2023/09/06	5	76.48	0	0.00	76.40	5	2,052	0.24%
2023/09/05	37	76.50	2	77.35	77.40	35	2,161	1.62%
2023/09/04	3	75.03	1	75.80	75.80	2	2,169	0.09%
2023/09/01	7	75.83	6	75.90	75.70	1	2,209	0.05%
2023/08/31	7	74.60	6	74.77	75.20	1	2,218	0.05%
2023/08/30	12	75.42	7	75.23	74.60	5	2,245	0.22%
2023/08/28	7	72.31	3	71.90	71.80	4	2,306	0.17%
2023/08/25	1	73.50	4	73.25	72.80	-3	2,392	-0.13%
2023/08/24	29	75.53	31	74.31	74.20	-2	2,558	-0.08%
2023/08/23	5	74.08	2	74.00	74.00	3	2,576	0.12%
2023/08/22	2	75.65	0	0.00	74.40	2	2,609	0.08%
2023/08/21	3	75.53	4	75.13	74.80	-1	2,620	-0.04%
2023/08/18	13	77.72	26	77.66	76.70	-13	2,610	-0.50%
2023/08/17	13	76.15	4	76.98	76.70	9	2,590	0.35%
2023/08/16	6	74.13	1	75.00	74.40	5	2,580	0.19%
2023/08/15	1	74.00	1	73.50	73.70	0	2,575	0.00%
2023/08/14	4	72.60	3.2	72.47	72.40	0.8	2,583	0.03%
2023/08/11	5	74.90	4	74.98	73.60	1	2,571	0.04%
2023/08/10	10	76.41	4	76.55	75.40	6	2,558	0.23%
2023/08/09	22	79.94	11	79.93	78.60	11	2,537	0.43%
2023/08/08	14	80.21	1	78.80	78.80	13	2,505	0.52%
2023/08/07	10	80.69	4	79.40	82.10	6	2,486	0.24%
2023/08/04	2	82.45	3	80.37	81.40	-1	2,476	-0.04%
2023/08/02	14	81.15	3.2	83.19	79.80	10.9	2,470	0.44%
2023/08/01	17	89.98	3.1	89.79	88.50	13.9	2,435	0.57%
2023/07/31	22	91.20	5.4	93.15	91.40	16.6	2,426	0.68%
2023/07/28	5	98.34	5	98.96	97.00	0	2,406	0.00%
2023/07/27	9	98.29	19	99.05	98.80	-10	2,395	-0.42%
2023/07/26	37	100.14	4	101.13	99.00	33	2,384	1.38%
2023/07/25	12.2	105.02	9.1	102.71	101.50	3.1	2,374	0.13%
2023/07/24	17.4	110.91	25.3	111.31	109.50	-7.9	2,343	-0.34%
2023/07/21	55.2	110.95	95	111.21	113.50	-39.8	2,319	-1.72%
2023/07/20	197.4	108.53	139.4	109.47	109.00	58	2,142	2.71%	大買/大賣/
2023/07/19	32	100.92	50	103.33	104.00	-18	1,792	-1.00%
2023/07/18	72.6	99.35	182.1	100.11	94.70	-109.5	1,715	-6.38%	大賣/鉅額交易
2023/07/17	15	94.23	19.2	94.83	97.40	-4.2	1,513	-0.28%
2023/07/14	141.1	85.67	51	85.39	88.60	90.1	1,466	6.14%	大買/
2023/07/13	12	80.61	16.3	80.83	80.60	-4.3	1,340	-0.32%
2023/07/12	25.2	78.77	9	77.80	77.50	16.2	1,301	1.25%
2023/07/11	5.3	78.31	1	78.20	78.20	4.3	1,287	0.33%
2023/07/10	0	0.00	1	77.90	77.70	-1	1,294	-0.08%
2023/07/07	19	77.14	10	77.17	76.60	9	1,336	0.67%
2023/07/06	3	79.30	0	0.00	78.90	3	1,332	0.23%
2023/07/05	10	80.10	5	80.16	79.60	5	1,326	0.38%
2023/07/04	10	80.94	10	80.69	80.40	0	1,324	0.00%
2023/07/03	29.3	80.18	22.3	80.23	80.10	6.9	1,321	0.53%
2023/06/30	0	78.10	1	77.80	78.00	-1	1,304	-0.08%
2023/06/29	6	77.52	7	77.56	77.80	-1	1,305	-0.08%
2023/06/28	2	77.10	1	77.50	76.60	1	1,304	0.08%
2023/06/27	5	78.24	3.1	77.30	76.50	2	1,313	0.15%
2023/06/26	12	80.77	11	81.83	79.50	1	1,305	0.08%
2023/06/21	6	80.08	8	80.66	80.50	-2	1,294	-0.16%
2023/06/20	11	79.35	10	79.17	79.00	1	1,283	0.08%
2023/06/16	23	79.87	13	79.93	79.30	10	1,288	0.78%
2023/06/15	51	80.33	35	79.54	79.20	16	1,288	1.24%
2023/06/14	28	81.56	18	80.91	80.50	10	1,269	0.79%
2023/06/13	32.3	84.10	28	84.65	83.50	4.3	1,248	0.34%
2023/06/12	62.1	84.12	94	83.45	82.20	-32	1,203	-2.65%
2023/06/09	78	83.33	31	82.85	82.50	47	1,141	4.12%
2023/06/08	4	78.70	6	79.12	78.60	-2	1,040	-0.19%
2023/06/07	11	81.53	16	80.95	80.00	-5	1,044	-0.48%
2023/06/06	3	79.80	20	78.91	80.10	-17	1,003	-1.69%
2023/06/05	7	82.74	13	82.21	81.70	-6	995	-0.60%
2023/06/02	24	81.58	19	82.07	83.00	5	966	0.52%
2023/06/01	5	79.46	4	79.50	79.10	1	908	0.11%
2023/05/31	26	80.58	22	80.59	81.50	4	897	0.45%
2023/05/30	113	81.30	97	81.88	80.00	16	812	1.97%	大買/
2023/05/29	31	76.01	25	76.36	76.00	6	656	0.91%
2023/05/26	4	74.05	5	74.32	73.60	-1	697	-0.14%
2023/05/25	11	72.84	9	72.17	71.60	2	733	0.27%
2023/05/24	2	71.85	3	71.80	71.70	-1	734	-0.14%
2023/05/18	3	71.97	2	72.05	71.50	1	834	0.12%
2023/05/16	0	0.00	2	68.90	69.10	-2	837	-0.24%
2023/05/15	0	68.30	1	68.00	67.80	-1	855	-0.12%
2023/05/11	1	68.30	0	0.00	67.40	1	882	0.11%
2023/05/08	1	71.50	1	72.00	71.60	0	925	0.00%
2023/05/05	0	0.00	10.6	72.15	71.90	-10.6	953	-1.11%
2023/05/04	10.1	71.10	7.3	71.70	71.10	2.8	1,007	0.28%
2023/05/03	5.7	71.59	0	0.00	71.50	5.7	1,057	0.54%
2023/05/02	0	0.00	0.9	72.90	72.80	-0.9	1,113	-0.08%
2023/04/28	1.1	72.31	1	73.00	73.80	0.1	1,253	0.01%
2023/04/26	1.1	71.29	1	69.90	71.40	0.1	1,356	0.01%
2023/04/25	1	70.60	1	69.00	69.30	0	1,469	0.00%
2023/04/24	0.5	71.46	1	71.70	71.80	-0.5	1,482	-0.04%
2023/04/21	3.1	72.00	2	71.15	70.50	1.1	1,535	0.07%
2023/04/20	1	73.60	5.2	73.36	73.20	-4.2	1,545	-0.27%
2023/04/19	3.3	75.12	4	75.35	75.00	-0.7	1,560	-0.04%
2023/04/18	0	0.00	0	77.20	76.70	0	1,566	0.00%
2023/04/17	1	76.80	0.1	77.40	77.40	0.9	1,618	0.06%
2023/04/14	0.1	77.00	1	77.40	76.80	-0.9	1,665	-0.05%
2023/04/13	2	77.40	0	77.00	76.50	2	1,814	0.11%
2023/04/12	5.3	79.83	4	80.80	78.70	1.3	1,831	0.07%
2023/04/11	0	78.60	0	0.00	78.00	0	1,839	0.00%
2023/04/10	0	0.00	1	78.00	77.50	-1	1,859	-0.05%
2023/04/07	1	78.80	1	78.00	78.20	0	1,870	0.00%
2023/04/06	0	77.47	7	77.91	78.30	-7	1,891	-0.37%
2023/03/31	0	76.42	0	0.00	76.90	0	1,899	0.00%
2023/03/30	1	75.80	1	76.00	76.00	0	1,920	0.00%
2023/03/29	0	75.90	1	74.70	74.80	-1	1,964	-0.05%
2023/03/28	2	77.80	2	75.40	75.40	0	2,159	0.00%
2023/03/27	0	77.51	4	77.90	77.90	-4	2,197	-0.18%
2023/03/24	1	77.00	2	77.15	77.00	-1	2,350	-0.04%
2023/03/23	0	76.50	0	0.00	76.90	0	2,873	0.00%
2023/03/22	0	77.20	6	77.30	77.30	-6	2,983	-0.20%
2023/03/21	1.3	76.68	4	76.80	76.80	-2.7	2,999	-0.09%
2023/03/20	4	75.78	3	77.13	75.80	1	2,998	0.03%
2023/03/17	0	74.45	2	74.50	74.10	-2	3,002	-0.07%
2023/03/16	3.6	73.89	2	73.80	73.10	1.6	3,010	0.05%
2023/03/15	0.1	75.40	0	0.00	75.50	0.1	3,026	0.00%
2023/03/14	40.2	77.03	40	76.16	75.10	0.2	3,078	0.01%
2023/03/13	2	75.00	3	73.90	75.30	-1	3,140	-0.03%
2023/03/10	7.1	74.40	7	74.24	73.80	0	3,162	0.00%
2023/03/09	8.1	77.48	3	77.70	77.30	5.1	3,202	0.16%
2023/03/08	4	78.15	1	78.00	77.90	3	3,213	0.09%
2023/03/06	4	78.50	4	78.98	78.60	0	3,234	0.00%
2023/03/03	3	78.70	3	79.30	78.70	0	3,301	0.00%
2023/03/02	1	78.80	5.1	78.90	78.70	-4	3,313	-0.12%
2023/03/01	17	78.61	19	78.71	79.00	-2	3,355	-0.06%
2023/02/24	37.5	81.48	20	80.59	80.40	17.5	3,355	0.52%
2023/02/23	29.1	80.97	44.5	81.31	81.40	-15.4	3,310	-0.47%
2023/02/22	12.6	78.81	7.1	78.72	78.20	5.5	3,313	0.17%
2023/02/21	8.1	80.73	10	80.97	80.50	-1.9	3,332	-0.06%
2023/02/20	15.3	80.88	6	80.73	81.00	9.3	3,467	0.27%
2023/02/17	10	80.68	11	80.78	81.00	-1	3,483	-0.03%
2023/02/16	24.1	81.51	37	81.32	80.40	-12.9	3,496	-0.37%
2023/02/15	9.2	78.18	9	77.43	77.70	0.2	3,471	0.00%
2023/02/14	14	77.66	16	78.14	78.30	-2	3,518	-0.06%
2023/02/13	2	78.30	11	78.15	78.00	-9	3,612	-0.25%
2023/02/10	17	78.06	4	77.38	77.10	13	3,883	0.33%
2023/02/09	4	79.63	8	79.74	79.30	-4	3,947	-0.10%
2023/02/08	6	80.37	5	80.12	80.00	1	3,962	0.03%
2023/02/07	9	79.63	8	79.94	80.40	1	3,971	0.03%
2023/02/06	6	78.65	7	78.94	79.20	-1	3,990	-0.03%
2023/02/03	30	80.85	21	79.90	79.00	9	4,031	0.22%
2023/02/02	24	81.08	30.2	81.25	81.60	-6.1	4,143	-0.15%
2023/02/01	27.1	80.38	21.3	80.42	80.10	5.8	4,192	0.14%
2023/01/31	18.1	79.37	20	79.36	81.10	-1.9	4,627	-0.04%
2023/01/30	34.3	81.11	22	81.05	80.80	12.3	4,860	0.25%
2023/01/17	12	75.58	16	75.48	75.00	-4	4,821	-0.08%
2023/01/16	17	75.01	16	75.30	75.70	1	4,832	0.02%
2023/01/13	30	75.95	28	74.08	73.30	2	4,796	0.04%
2023/01/12	2	74.55	4	74.65	73.90	-2	4,905	-0.04%
2023/01/11	10	74.91	13	75.18	74.30	-3	4,947	-0.06%
2023/01/10	12	74.16	8	73.25	73.10	4	4,914	0.08%
2023/01/09	5	74.12	10	75.02	74.70	-5	4,901	-0.10%
2023/01/06	10	73.32	10	73.64	73.80	0	4,884	0.00%
2023/01/05	54	74.08	46	73.94	73.10	8	4,880	0.16%
2023/01/04	21	72.17	22	72.78	74.20	-1	4,830	-0.02%
2023/01/03	46	73.60	51.2	73.60	72.50	-5.2	4,789	-0.11%
2022/12/30	14	69.94	5	70.46	69.20	9	4,642	0.19%
2022/12/29	13.1	70.79	24	71.02	70.40	-10.9	4,615	-0.24%
2022/12/28	10.1	69.78	4	69.48	68.30	6.1	4,572	0.13%
2022/12/27	10	72.60	11	72.90	72.80	-1	4,549	-0.02%
2022/12/26	19	72.98	11	73.98	72.30	8	4,543	0.18%
2022/12/23	10	71.96	12	72.84	73.10	-2	4,525	-0.04%
2022/12/22	3	72.90	2	73.30	73.00	1	4,515	0.02%
2022/12/21	9	72.60	5	72.94	72.00	4	4,502	0.09%
2022/12/20	57	78.36	45.6	78.80	72.40	11.4	4,463	0.26%
2022/12/19	3	76.93	4	76.30	77.40	-1	4,277	-0.02%
2022/12/16	91	79.69	90	79.61	78.90	1	4,234	0.02%
2022/12/15	135	77.80	132.1	78.73	81.00	2.9	4,075	0.07%	大買/大賣/
2022/12/14	14	70.93	32	72.88	74.20	-18	3,547	-0.51%
2022/12/13	8	67.24	15.7	67.33	67.50	-7.7	3,440	-0.22%
2022/12/12	2.4	65.79	0	0.00	65.80	2.4	3,426	0.07%
2022/12/09	17.4	67.07	13	67.08	66.60	4.4	3,421	0.13%
2022/12/08	8	64.73	8	64.90	66.30	0	3,407	0.00%
2022/12/07	9	65.90	12.1	65.03	64.90	-3.1	3,412	-0.09%
2022/12/06	14.2	68.76	10	67.41	67.20	4.2	3,419	0.12%
2022/12/05	33	69.91	44.2	69.96	69.10	-11.2	3,379	-0.33%
2022/12/02	17.1	67.45	6	67.87	66.60	11.1	3,274	0.34%
2022/12/01	6	67.37	20.2	67.45	68.40	-14.2	3,249	-0.44%
2022/11/30	5.1	65.03	5.8	65.49	65.30	-0.8	3,210	-0.02%
2022/11/29	11.5	64.46	11	64.38	64.50	0.5	3,205	0.01%
2022/11/28	7.3	65.69	8	65.65	65.60	-0.7	3,197	-0.02%
2022/11/25	40	66.07	23.1	66.35	64.70	17	3,179	0.53%
2022/11/24	12.4	64.19	6	64.00	64.60	6.4	3,112	0.21%
2022/11/23	12	64.19	19	64.88	63.80	-7	3,103	-0.23%
2022/11/22	1	63.70	1	62.90	62.80	0	3,068	0.00%
2022/11/21	20	64.96	19	64.31	64.10	1	3,060	0.03%
2022/11/18	40.1	66.90	35	67.13	66.00	5.1	3,048	0.17%
2022/11/17	20	65.16	21	65.49	65.40	-1	2,984	-0.03%
2022/11/16	44.1	66.13	44	66.21	65.80	0.1	2,963	0.00%
2022/11/15	12	62.47	22	62.58	62.70	-10	2,832	-0.35%
2022/11/14	2	60.60	3	61.57	62.90	-1	2,819	-0.04%
2022/11/11	4	61.45	2	61.15	61.40	2	2,801	0.07%
2022/11/10	28	61.31	29	61.26	60.90	-1	2,766	-0.04%
2022/11/09	48	63.09	50	63.38	63.50	-2	2,727	-0.07%
2022/11/08	52	69.68	42	68.10	63.60	10	2,648	0.38%
2022/11/07	21	64.21	29	65.54	67.30	-8	2,379	-0.34%
2022/11/04	3	61.37	2	61.10	61.20	1	2,313	0.04%
2022/11/02	4	61.35	8	61.51	61.60	-4	2,293	-0.17%
2022/11/01	26	61.68	25	61.78	61.90	1	2,270	0.04%
2022/10/31	27	61.56	26	61.66	62.20	1	2,230	0.04%
2022/10/28	28	62.35	23	62.46	60.80	5	2,109	0.24%
2022/10/27	86	62.46	87	62.60	64.00	-1	2,019	-0.05%
2022/10/26	85	59.64	79	59.73	61.10	6	1,559	0.38%
2022/10/25	20	55.69	24	55.65	55.80	-4	1,306	-0.31%
2022/10/24	14	54.31	12	53.81	53.50	2	1,314	0.15%
2022/10/21	11	52.53	13	52.54	53.80	-2	1,320	-0.15%
2022/10/20	82	55.55	73	55.59	54.00	9	1,310	0.69%
2022/10/19	6	52.78	8	52.65	53.30	-2	1,143	-0.18%
2022/10/18	5	48.61	5	49.01	48.50	0	1,119	0.00%
2022/10/17	1	44.70	5	46.57	47.20	-4	1,131	-0.35%
2022/10/14	0	0.00	2	47.65	47.90	-2	1,177	-0.17%
2022/10/13	0	0.00	2	44.25	44.25	-2	1,316	-0.15%
2022/10/11	1	49.19	0	0.00	47.65	1	1,402	0.07%
2022/10/07	0	51.10	1	51.50	50.90	-1	1,406	-0.07%
2022/10/06	0	0.00	1	52.50	52.40	-1	1,424	-0.07%
2022/10/03	5	51.66	2	51.20	51.20	3	1,461	0.21%
2022/09/29	0	51.60	2	51.55	50.50	-2	1,468	-0.14%
2022/09/28	2	51.35	1	51.80	49.55	1	1,469	0.07%
2022/09/27	2	53.90	0	0.00	54.00	2	1,468	0.14%
2022/09/26	0	53.10	3	54.13	52.80	-3	1,469	-0.20%
2022/09/23	2	58.10	4	58.20	57.00	-2	1,477	-0.14%
2022/09/22	2	57.50	1	56.30	57.50	1	1,480	0.07%
2022/09/19	1.1	59.17	3	58.23	58.10	-1.9	1,494	-0.13%
2022/09/16	0	0.00	2	60.05	59.90	-2	1,498	-0.13%
2022/09/15	2	61.60	2	61.50	60.70	0	1,506	0.00%
2022/09/14	8	60.74	8	60.95	61.30	0	1,512	0.00%
2022/09/13	6	60.80	5	61.18	62.70	1	1,509	0.07%
2022/09/12	12	60.46	6	59.72	59.70	6	1,502	0.40%
2022/09/07	2	56.00	5	55.40	55.70	-3	1,520	-0.20%
2022/09/06	10	55.75	37	57.61	55.20	-27	1,519	-1.78%
2022/09/05	0	59.40	0	0.00	58.50	0	1,535	0.00%
2022/09/02	0	61.00	0	0.00	61.10	0	1,537	0.00%
2022/09/01	0	0.00	3	61.57	61.30	-3	1,537	-0.20%
2022/08/31	3.2	61.86	1	62.30	62.00	2.2	1,536	0.14%
2022/08/30	6	61.42	6	61.30	61.60	0	1,535	0.00%
2022/08/29	1	61.00	6	60.72	60.80	-5	1,531	-0.33%
2022/08/26	4	63.93	8	63.73	63.30	-4	1,523	-0.26%
2022/08/25	23	63.16	2	62.80	63.50	21	1,523	1.38%
2022/08/24	1	63.40	0.1	63.20	61.70	0.9	1,520	0.06%
2022/08/23	1	63.30	21	62.71	62.80	-20	1,526	-1.31%
2022/08/22	2	65.00	0	0.00	64.60	2	1,531	0.13%
2022/08/19	14	67.11	5	67.06	66.30	9	1,548	0.58%
2022/08/18	18	66.13	8	66.83	67.20	10	1,572	0.64%
2022/08/17	4	65.68	22.2	65.84	66.20	-18.2	1,572	-1.16%
2022/08/16	4	66.83	24	66.29	65.90	-20	1,581	-1.26%
2022/08/15	4.5	66.33	18	66.11	67.10	-13.5	1,580	-0.85%
2022/08/12	29	64.34	3	64.60	65.30	26	1,560	1.67%
2022/08/11	2	63.20	2	63.20	63.40	0	1,546	0.00%
2022/08/10	0	0.00	1.2	62.00	61.80	-1.2	1,538	-0.08%
2022/08/09	19	63.95	12	63.57	63.30	7	1,540	0.45%
2022/08/08	1	60.60	0	0.00	62.10	1	1,523	0.07%
2022/08/05	18	62.08	0	0.00	61.50	18	1,529	1.18%
2022/08/04	7	62.06	7	61.70	61.40	0	1,537	0.00%
2022/08/03	0	61.70	4	61.45	61.30	-4	1,551	-0.26%
2022/08/02	12	62.06	9.2	62.26	62.00	2.8	1,556	0.18%
2022/08/01	12.3	65.02	2.1	65.95	64.50	10.2	1,549	0.66%
2022/07/29	47.1	69.36	38	69.97	67.50	9.1	1,534	0.59%
2022/07/28	19	65.00	13	65.42	66.00	6	1,440	0.42%
2022/07/27	20	61.89	12	61.20	64.70	8	1,412	0.57%
2022/07/26	17	62.30	18	63.36	61.70	-1	1,385	-0.07%
2022/07/25	4.1	68.52	6	68.42	68.40	-1.9	1,347	-0.14%
2022/07/22	5	72.52	2	71.10	71.80	3	1,323	0.23%
2022/07/21	22	73.10	21.1	73.37	72.70	0.9	1,313	0.07%
2022/07/20	15.1	72.70	15	73.71	74.30	0.1	1,287	0.01%
2022/07/19	24.1	68.47	25	68.49	69.60	-0.9	1,172	-0.08%
2022/07/18	0	0.00	2	63.50	63.30	-2	1,090	-0.18%
2022/07/15	6	61.60	5	61.40	61.60	1	1,087	0.09%
2022/07/14	0	0.00	1	57.50	60.50	-1	1,093	-0.09%
2022/07/13	2	59.20	1	58.60	57.60	1	1,101	0.09%
2022/07/12	1.1	70.15	2	70.50	69.60	-0.9	1,101	-0.09%
2022/07/11	2.1	73.26	2	73.80	73.20	0.1	1,095	0.01%
2022/07/08	4	73.28	5	73.58	73.80	-1	1,110	-0.09%
2022/07/07	1	71.10	1	69.40	71.40	0	1,115	0.00%
2022/07/05	2	71.10	3	70.93	71.60	-1	1,160	-0.09%
2022/07/04	1	71.40	3	69.87	69.80	-2	1,182	-0.17%
2022/07/01	1	74.40	5	69.78	69.00	-4	1,242	-0.32%
2022/06/28	2	80.45	1	81.40	79.70	1	1,218	0.08%
2022/06/27	0	0.00	1	78.50	82.20	-1	1,224	-0.08%
2022/06/24	2.1	76.78	2	77.50	76.90	0.1	1,227	0.01%
2022/06/23	3	78.27	7	76.43	75.60	-4	1,246	-0.32%
2022/06/22	6	78.83	34	77.71	77.10	-28	1,250	-2.24%
2022/06/21	0	0.00	33	79.72	80.50	-33	1,248	-2.64%
2022/06/20	3	81.22	14	80.97	77.50	-11	1,255	-0.87%
2022/06/17	12	81.39	21	80.90	83.30	-9	1,289	-0.70%
2022/06/16	6	85.30	7	84.10	82.00	-1	1,278	-0.08%
2022/06/15	3.2	86.20	0	0.00	85.90	3.2	1,312	0.24%
2022/06/14	1	84.32	6	86.12	87.70	-5	1,329	-0.38%
2022/06/13	1.4	91.32	1	91.00	91.00	0.4	1,316	0.03%
2022/06/10	1	95.90	2	95.95	96.00	-1	1,322	-0.08%
2022/06/09	2	97.35	3	97.09	96.70	-1	1,327	-0.08%
2022/06/08	2	99.05	1	98.45	98.00	1	1,352	0.07%
2022/06/07	3	98.63	1	97.80	98.40	2	1,415	0.14%
2022/06/06	2.1	98.47	0	0.00	97.80	2.1	1,432	0.15%
2022/06/02	5	98.66	3.1	98.94	98.20	2	1,452	0.13%
2022/06/01	0	101.00	4	100.38	99.50	-4	1,461	-0.27%
2022/05/31	8	98.38	6	98.67	99.00	2	1,463	0.14%
2022/05/30	5.1	97.33	2	95.10	97.90	3	1,476	0.21%
2022/05/27	5	91.58	5	91.94	92.90	0	1,481	0.00%
2022/05/26	17.1	91.58	14	91.45	90.20	3.1	1,528	0.20%
2022/05/25	8	95.95	10	96.30	96.30	-2	1,506	-0.13%
2022/05/24	11	97.92	11.1	99.52	96.50	-0.1	1,508	-0.01%
2022/05/23	5	101.50	3	102.33	99.50	2	1,500	0.13%
2022/05/20	2	103.51	0	0.00	102.50	2	1,503	0.13%
2022/05/19	3	101.50	3	102.00	104.00	0	1,504	0.00%
2022/05/18	1	105.50	3.1	106.83	105.50	-2.1	1,509	-0.14%
2022/05/17	1	106.50	2	105.75	106.50	-1	1,516	-0.07%
2022/05/16	4	104.50	5	104.50	103.00	-1	1,522	-0.07%
2022/05/13	4	101.55	3	101.33	103.00	1	1,523	0.07%
2022/05/12	53	102.21	55	100.46	98.60	-2	1,527	-0.13%
2022/05/11	12	103.13	7	102.36	101.00	5	1,531	0.33%
2022/05/10	7	108.50	12	105.42	108.50	-5	1,524	-0.33%
2022/05/09	25	107.64	25	109.54	105.50	0	1,597	0.00%
2022/05/06	7	109.50	6	110.17	114.00	1	1,612	0.06%
2022/05/05	6.2	116.18	5.1	116.51	114.50	1.1	1,607	0.07%
2022/05/04	0	0.00	1	113.50	114.00	-1	1,602	-0.06%
2022/05/03	2	113.25	0	0.00	112.00	2	1,603	0.12%
2022/04/29	22.1	112.90	7	113.21	111.00	15.1	1,622	0.93%
2022/04/28	18	110.25	18	109.17	109.00	0	1,614	0.00%
2022/04/27	11	106.41	8	107.50	109.50	3	1,616	0.19%
2022/04/26	22	110.39	19	110.66	111.00	3	1,597	0.19%
2022/04/25	27	112.22	55	113.39	110.50	-28	1,578	-1.77%
2022/04/22	4	123.88	4	122.88	122.50	0	1,556	0.00%
2022/04/21	0	0.00	1	125.00	127.00	-1	1,567	-0.06%
2022/04/20	5	122.70	4	124.38	125.50	1	1,577	0.06%
2022/04/19	4	126.50	4	125.13	123.00	0	1,572	0.00%
2022/04/18	29	125.60	24	125.52	122.00	5	1,584	0.32%
2022/04/15	1	120.50	5	120.20	121.00	-4	1,577	-0.25%
2022/04/14	1	125.50	16	125.81	125.00	-15	1,619	-0.93%
2022/04/13	18	123.67	19	122.05	124.50	-1	1,641	-0.06%
2022/04/12	12	120.25	13	119.92	123.00	-1	1,650	-0.06%
2022/04/11	7	124.29	16	122.72	120.00	-9	1,643	-0.55%
2022/04/08	1	130.49	6	130.83	130.00	-5	1,632	-0.31%
2022/04/07	36	137.58	18	135.83	133.00	18	1,619	1.11%
2022/04/06	1	147.02	2	148.50	147.00	-1	1,578	-0.06%
2022/04/01	4	147.75	1	147.50	147.50	3	1,612	0.19%
2022/03/31	1	150.50	0	0.00	149.00	1	1,661	0.06%
2022/03/30	6	150.17	2.1	150.08	149.50	3.9	1,719	0.23%
2022/03/29	8	153.25	8.2	153.23	151.50	-0.2	1,800	-0.01%
2022/03/28	1.2	152.63	5	152.80	153.50	-3.8	1,943	-0.20%
2022/03/25	3	152.00	0	0.00	149.00	3	1,942	0.15%
2022/03/24	7	150.14	13	150.23	149.00	-6	2,008	-0.30%
2022/03/23	1	151.00	1	151.50	152.00	0	2,056	0.00%
2022/03/22	17	147.15	10	147.05	151.00	7	2,090	0.34%
2022/03/21	9	153.72	9	154.39	155.00	0	2,082	0.00%
2022/03/18	13	156.81	7	156.86	154.50	6	2,141	0.28%
2022/03/17	8	153.75	16	154.84	156.00	-8	2,210	-0.36%
2022/03/16	11	149.00	11	150.00	150.00	0	2,491	0.00%
2022/03/15	10	150.80	8	150.06	149.00	2	2,562	0.08%
2022/03/14	4	148.88	5	149.30	149.50	-1	2,701	-0.04%
2022/03/11	7	149.64	6	151.00	151.50	1	2,786	0.04%
2022/03/10	25.1	155.34	28.3	156.59	154.00	-3.2	2,902	-0.11%
2022/03/09	5	146.10	7	145.57	147.00	-2	3,099	-0.06%
2022/03/08	9	147.56	6	143.51	143.50	3	3,354	0.09%
2022/03/07	4	149.12	4	149.25	149.00	0	3,454	0.00%
2022/03/04	5	158.00	3	156.00	156.00	2	3,643	0.05%
2022/03/03	26.1	164.50	22.3	165.28	161.00	3.8	3,668	0.10%
2022/03/02	13	163.04	12	162.59	165.50	1	3,729	0.03%
2022/03/01	15.1	163.28	14.1	163.78	163.00	1	3,795	0.03%
2022/02/25	2.2	150.59	4.1	150.28	152.50	-1.9	3,772	-0.05%
2022/02/24	11.1	147.50	14	146.94	145.00	-2.9	3,774	-0.08%
2022/02/23	10	151.30	10	152.10	152.00	0	3,782	0.00%
2022/02/22	15.1	151.57	10	150.20	149.00	5.1	3,817	0.13%
2022/02/21	3	155.67	3	156.67	156.00	0	3,844	0.00%
2022/02/18	4.1	154.89	5	155.50	158.50	-0.9	3,905	-0.02%
2022/02/17	5.1	159.60	3.1	160.11	158.50	2	3,959	0.05%
2022/02/16	4	158.75	5	159.80	160.00	-1	4,008	-0.02%
2022/02/15	4	156.38	5	156.80	155.00	-1	4,078	-0.02%
2022/02/14	12.1	154.97	6	153.67	154.00	6.1	4,174	0.15%
2022/02/11	11.1	159.45	9	159.61	160.00	2.1	4,267	0.05%
2022/02/10	5.1	164.29	10	165.62	164.00	-4.9	4,495	-0.11%
2022/02/09	39.2	165.26	28.3	163.26	166.00	10.8	4,773	0.23%
2022/02/08	2.1	160.07	8	158.31	163.00	-5.9	4,896	-0.12%
2022/02/07	4.2	150.26	2.3	151.07	148.50	1.9	4,879	0.04%
2022/01/26	10	148.95	8	148.94	148.00	2	4,906	0.04%
2022/01/25	8.1	147.62	7	148.29	146.50	1.1	4,957	0.02%
2022/01/24	17	143.76	21	145.00	152.00	-4	4,985	-0.08%
2022/01/21	8	154.00	5	153.00	151.50	3	5,013	0.06%
2022/01/20	12.2	158.51	9	158.01	158.00	3.2	5,060	0.06%
2022/01/19	9	160.83	12.1	161.51	161.50	-3.1	5,133	-0.06%
2022/01/18	4	165.13	4	164.63	163.00	0	5,350	0.00%
2022/01/17	3	160.33	2	161.85	166.50	1	5,461	0.02%
2022/01/14	3	158.50	3	159.77	160.50	0	5,632	0.00%
2022/01/13	6.2	162.89	8.2	161.29	161.00	-2	5,848	-0.03%
2022/01/12	2	165.75	2	167.25	165.00	0	5,997	0.00%
2022/01/11	9.3	168.27	6	166.22	165.00	3.3	6,226	0.05%
2022/01/10	5	166.01	6	169.17	172.00	-1	6,410	-0.02%
2022/01/07	8	164.31	9	166.43	171.00	-1	6,516	-0.02%
2022/01/06	12	168.92	11.1	171.22	168.50	1	6,568	0.01%
2022/01/05	4.2	178.33	4	178.00	176.00	0.2	6,550	0.00%
2022/01/04	5.2	179.28	3.1	180.73	180.00	2.1	6,593	0.03%
2022/01/03	5	179.80	5	179.23	179.00	0	6,602	0.00%
2021/12/30	4	176.63	7	176.51	178.50	-3	6,679	-0.04%
2021/12/29	13	176.04	10.5	176.85	177.00	2.6	6,686	0.04%
2021/12/28	14	180.14	14	179.54	179.00	0	6,666	0.00%
2021/12/27	10	183.80	14	183.66	181.00	-4	6,647	-0.06%
2021/12/24	15	188.93	17.5	189.58	187.50	-2.5	6,613	-0.04%
2021/12/23	31	189.32	30.1	190.10	187.00	0.9	6,564	0.01%
2021/12/22	57	190.09	47.1	189.71	186.50	10	6,489	0.15%
2021/12/21	8	180.75	13	181.27	184.00	-5	6,350	-0.08%
2021/12/20	17.8	182.71	15	182.67	179.00	2.8	6,333	0.04%
2021/12/17	16.1	181.09	15	181.80	183.00	1.1	6,255	0.02%
2021/12/16	14	184.18	9.6	181.33	181.00	4.4	6,204	0.07%
2021/12/15	13	179.81	13	180.62	183.50	0	6,175	0.00%
2021/12/14	11.4	177.67	7	178.50	180.50	4.4	6,129	0.07%
2021/12/13	27	184.52	28.4	184.80	182.00	-1.4	6,059	-0.02%
2021/12/10	79.4	194.47	63	189.46	182.00	16.4	5,943	0.28%
2021/12/09	12	193.96	16.1	193.94	195.00	-4.1	5,640	-0.07%
2021/12/08	22.2	194.65	21.1	194.52	190.00	1.1	5,559	0.02%
2021/12/07	21	190.48	14	189.36	190.00	7	5,406	0.13%
2021/12/06	30.1	186.73	30	185.88	193.00	0.1	5,344	0.00%
2021/12/03	34	188.13	73	187.56	191.50	-39	5,293	-0.74%
2021/12/02	142	183.34	146.3	184.44	183.50	-4.3	5,077	-0.08%	大買/大賣/
2021/12/01	40.1	172.84	105.5	171.23	177.00	-65.4	4,987	-1.31%	大賣/
2021/11/30	96.1	175.84	31.9	171.89	175.50	64.2	4,867	1.32%
2021/11/29	4	157.00	7	156.90	161.00	-3	4,674	-0.06%
2021/11/26	8	163.31	20	165.15	160.50	-12	4,658	-0.26%
2021/11/25	18	164.44	11.1	163.97	161.50	6.9	4,575	0.15%
2021/11/24	4	160.38	7	161.00	162.00	-3	4,486	-0.07%
2021/11/23	2.3	157.84	11.5	156.04	155.00	-9.2	4,444	-0.21%
2021/11/22	4	156.75	10	156.90	158.00	-6	4,446	-0.13%
2021/11/19	8	158.81	9	161.00	159.00	-1	4,441	-0.02%
2021/11/18	13.3	157.51	10.5	158.41	156.50	2.8	4,460	0.06%
2021/11/17	49	153.98	63	152.38	157.00	-14	4,440	-0.32%
2021/11/16	19.5	160.86	29.5	162.47	157.50	-10	4,387	-0.23%
2021/11/15	37.5	164.60	15.1	164.53	163.50	22.5	4,333	0.52%
2021/11/12	34.5	163.81	26	164.69	164.50	8.5	4,295	0.20%
2021/11/11	30	164.99	30.1	164.33	163.00	0	4,223	0.00%
2021/11/10	34.1	165.04	28	165.21	163.00	6.1	4,140	0.15%
2021/11/09	93	170.75	87.3	169.53	166.50	5.7	4,040	0.14%
2021/11/08	84.1	164.99	74.3	165.00	163.50	9.8	3,798	0.26%
2021/11/05	45	155.87	62.6	156.39	160.00	-17.6	3,556	-0.49%
2021/11/04	9.3	147.89	4	145.50	145.50	5.3	3,393	0.16%
2021/11/03	6.1	148.26	1	148.23	148.00	5.1	3,460	0.15%
2021/11/02	13.2	151.09	23	147.30	146.00	-9.8	3,572	-0.27%
2021/11/01	6	152.75	11	153.14	154.00	-5	3,541	-0.14%
2021/10/29	13	153.46	9	155.06	150.00	4	3,527	0.11%
2021/10/28	17.2	150.29	24	151.15	150.00	-6.8	3,518	-0.19%
2021/10/27	28.2	155.37	40	153.98	155.50	-11.8	3,532	-0.33%
2021/10/26	68.3	166.38	52.1	164.25	157.50	16.2	3,489	0.46%
2021/10/25	23	172.67	16	172.97	175.00	7	3,305	0.21%
2021/10/22	66	165.21	79	165.76	171.50	-13	3,268	-0.40%
2021/10/21	104.1	174.52	107	173.55	166.50	-2.9	3,297	-0.09%	大買/大賣/
2021/10/20	87.1	172.24	62	171.10	168.50	25.1	3,144	0.80%
2021/10/19	63.1	167.72	95.4	167.57	168.50	-32.3	3,000	-1.07%
2021/10/18	88.1	165.67	70.5	166.53	168.50	17.6	2,794	0.63%
2021/10/15	37	148.81	30	147.65	154.00	7	2,589	0.27%
2021/10/14	34	145.78	34	144.87	145.00	0	2,484	0.00%
2021/10/13	7	136.50	8	137.13	137.00	-1	2,409	-0.04%
2021/10/12	28	140.95	27	140.00	135.00	1	2,391	0.04%
2021/10/08	16	135.41	25.6	135.19	134.00	-9.6	2,341	-0.41%
2021/10/07	42.6	135.23	33.5	135.15	136.50	9.1	2,337	0.39%
2021/10/06	13	127.81	17	126.12	128.00	-4	2,259	-0.18%
2021/10/05	4	121.25	4.4	122.61	124.00	-0.4	2,248	-0.02%
2021/10/04	3.3	119.58	3.5	120.92	119.50	-0.1	2,255	-0.01%
2021/10/01	10	122.60	19.4	122.47	119.50	-9.4	2,252	-0.42%
2021/09/30	7	119.43	8.2	120.73	122.50	-1.2	2,251	-0.05%
2021/09/29	5	117.40	7.3	117.31	116.00	-2.3	2,283	-0.10%
2021/09/28	18	123.78	18.1	124.32	121.00	-0.1	2,314	0.00%
2021/09/27	9	129.78	9.8	129.62	127.50	-0.8	2,312	-0.03%
2021/09/23	4	132.50	0.3	132.40	131.50	3.8	2,343	0.16%
2021/09/22	20	131.65	20.4	127.11	132.00	-0.4	2,370	-0.02%
2021/09/17	6	135.00	5	135.40	134.50	1	2,385	0.04%
2021/09/16	1	133.50	0	0.00	135.50	1	2,440	0.04%
2021/09/15	2	134.50	4	134.50	134.00	-2	2,492	-0.08%
2021/09/14	2	135.00	7	135.21	134.00	-5	2,537	-0.20%
2021/09/13	12.1	137.31	9.1	136.80	134.50	3	2,597	0.12%
2021/09/10	4.3	136.62	3.3	137.50	138.00	1	2,664	0.04%
2021/09/09	15	135.77	11	136.68	137.50	4	2,692	0.15%
2021/09/08	15	135.13	36.7	138.18	134.50	-21.6	2,680	-0.81%
2021/09/07	17	145.76	15	146.67	146.50	2	2,631	0.08%
2021/09/06	65	152.69	41.1	150.44	144.00	23.9	2,650	0.90%
2021/09/03	4	144.63	3.2	144.50	144.50	0.8	2,560	0.03%
2021/09/02	3	147.00	10	145.90	144.00	-7	2,678	-0.26%
2021/09/01	16	144.69	8	145.94	145.00	8	2,756	0.29%
2021/08/31	0	0.00	3	139.50	140.00	-3	2,809	-0.11%
2021/08/30	1	143.50	1	141.00	141.00	0	2,845	0.00%
2021/08/27	2	143.25	1	142.00	142.00	1	2,883	0.03%
2021/08/26	9	149.28	10	147.36	145.50	-1	2,946	-0.03%
2021/08/25	25.1	148.66	22	147.68	147.50	3.1	2,939	0.11%
2021/08/24	16.1	150.90	17.1	149.79	147.00	-1.1	2,934	-0.04%
2021/08/23	15	141.73	12	143.88	146.50	3	2,878	0.10%
2021/08/20	6	136.50	22	137.11	137.00	-16	2,863	-0.56%
2021/08/19	15	138.73	26	137.75	135.00	-11	2,853	-0.39%
2021/08/18	14	140.07	13	138.56	141.00	1	2,847	0.03%
2021/08/17	3	137.17	4.8	137.58	134.50	-1.8	2,838	-0.06%
2021/08/16	16.4	136.55	16.5	137.05	139.00	-0.1	2,835	0.00%
2021/08/13	6	137.25	4.7	137.45	137.50	1.3	2,822	0.05%
2021/08/12	6.1	140.92	5	141.27	140.00	1.1	2,819	0.04%
2021/08/11	18.1	143.08	43	141.78	140.50	-24.9	2,988	-0.83%
2021/08/10	38	159.14	43.6	153.83	150.50	-5.6	3,127	-0.18%
2021/08/09	41.1	160.86	17.8	159.11	157.50	23.3	3,156	0.74%
2021/08/06	119.1	171.24	115	172.72	157.00	4.1	3,277	0.12%	大買/大賣/
2021/08/05	18	161.36	29	161.62	161.50	-11	3,235	-0.34%
2021/08/04	5.7	160.48	8	161.38	158.00	-2.3	3,319	-0.07%
2021/08/03	23.8	162.35	17.3	162.42	163.00	6.5	3,431	0.19%
2021/08/02	50	158.82	30	157.98	160.00	20	3,502	0.57%
2021/07/30	11	143.95	15.3	146.06	153.00	-4.3	3,514	-0.12%
2021/07/29	7	143.79	6.2	144.86	146.00	0.8	3,574	0.02%
2021/07/28	30.1	142.85	26	141.71	141.00	4.1	3,635	0.11%
2021/07/27	69.6	161.25	62	158.31	140.50	7.6	3,679	0.21%
2021/07/26	46	150.96	36	154.32	156.00	10	3,560	0.28%
2021/07/23	7	143.64	5	142.80	142.00	2	3,613	0.06%
2021/07/22	7.6	142.47	9	143.06	139.00	-1.4	3,726	-0.04%
2021/07/21	2.5	140.86	5.1	139.58	137.50	-2.5	3,798	-0.07%
2021/07/20	7	145.21	6	144.88	143.50	1	3,875	0.03%
2021/07/19	12.1	146.71	12	145.38	144.50	0	3,955	0.00%
2021/07/16	5	139.80	11	139.09	139.00	-6	3,939	-0.15%
2021/07/15	3.5	136.17	9.5	137.08	141.00	-6	3,939	-0.15%
2021/07/14	7	136.65	21.2	136.74	135.50	-14.2	3,935	-0.36%
2021/07/13	8.7	144.89	19.8	143.32	140.00	-11.1	3,923	-0.28%
2021/07/12	7	146.00	6.3	145.82	145.00	0.7	3,909	0.02%
2021/07/09	4	147.13	5	147.10	147.00	-1	3,898	-0.03%
2021/07/08	8.1	150.67	8.4	150.33	149.00	-0.3	3,900	-0.01%
2021/07/07	7.1	147.09	7.1	148.09	150.50	0	3,900	0.00%
2021/07/06	15.1	153.51	10	152.02	151.00	5.1	3,899	0.13%
2021/07/05	16.2	146.60	23	148.46	152.50	-6.8	3,868	-0.18%
2021/07/02	8	140.13	14	140.37	139.00	-6	3,978	-0.15%
2021/07/01	19.8	143.27	27.7	143.22	140.50	-8	4,044	-0.20%
2021/06/30	17	143.73	36.1	143.63	143.00	-19	4,033	-0.47%
2021/06/29	17.5	145.77	17.4	144.88	142.50	0.1	4,150	0.00%
2021/06/28	35.6	146.38	34.5	147.19	148.00	1.1	4,156	0.03%
2021/06/25	26.3	155.97	31.3	155.03	151.50	-5	4,127	-0.12%
2021/06/24	33.1	151.86	30.1	150.94	154.50	3	4,081	0.07%
2021/06/23	35	145.63	28.3	145.22	143.00	6.7	4,030	0.17%
2021/06/22	42.4	147.93	38.5	149.56	143.50	3.9	3,985	0.10%
2021/06/21	50.4	155.58	52.8	156.47	153.50	-2.4	3,922	-0.06%
2021/06/18	31.2	170.99	25.1	172.11	166.50	6.1	3,849	0.16%
2021/06/17	15.1	168.03	10.1	168.58	168.50	5	3,827	0.13%
2021/06/16	27.3	169.77	30.2	170.32	165.50	-2.9	3,819	-0.08%
2021/06/15	49.6	171.83	25	172.68	174.00	24.6	3,782	0.65%
2021/06/11	41.4	172.29	44.3	171.32	166.50	-2.9	3,760	-0.08%
2021/06/10	46.2	186.24	46	185.55	181.00	0.2	3,775	0.01%
2021/06/09	48	175.54	34	175.57	178.00	14	3,777	0.37%
2021/06/08	23	172.89	32	173.89	176.50	-9	3,731	-0.24%
2021/06/07	16.7	157.05	16.1	158.35	160.50	0.6	3,699	0.02%
2021/06/04	22.1	163.75	15.2	166.95	161.50	6.9	3,678	0.19%
2021/06/03	56.4	176.41	33.3	174.17	173.50	23.1	3,655	0.63%
2021/06/02	1.5	174.17	1	174.00	174.00	0.5	3,599	0.01%
2021/06/01	2.5	167.70	1	164.50	174.00	1.5	3,600	0.04%
2021/05/28	2	154.75	1	158.00	153.50	1	3,629	0.03%
2021/05/27	0	151.50	0	0.00	152.00	0	3,638	0.00%
2021/05/26	1.2	152.29	0	0.00	155.00	1.2	3,660	0.03%
2021/05/25	2.7	150.87	2	150.25	151.00	0.7	3,792	0.02%
2021/05/24	1	145.50	4	143.88	142.00	-3	3,930	-0.08%
2021/05/21	0	0.00	2	142.50	143.00	-2	4,091	-0.05%
2021/05/20	1.1	133.00	1	136.50	133.00	0.1	4,122	0.00%
2021/05/19	78.4	142.24	95	143.18	138.00	-16.6	4,252	-0.39%
2021/05/18	75.9	144.19	140.2	144.00	145.00	-64.4	4,083	-1.58%	大賣/
2021/05/17	39.1	141.25	14	143.54	139.00	25.1	3,894	0.64%
2021/05/14	65	167.07	83	167.66	154.00	-18	3,862	-0.47%
2021/05/13	32.1	177.02	55.1	174.93	171.00	-23	3,723	-0.62%
2021/05/12	37.5	196.17	64.5	199.62	190.00	-27	3,718	-0.73%
2021/05/11	35.6	220.03	41.9	223.19	211.00	-6.3	3,819	-0.16%
2021/05/10	28.9	229.51	29.1	230.14	234.00	-0.2	3,787	-0.01%
2021/05/07	31.1	204.02	35.1	202.52	213.00	-4	3,813	-0.10%
2021/05/06	38	198.29	37.2	199.89	194.00	0.8	3,752	0.02%
2021/05/05	44.1	200.38	58.9	199.83	197.50	-14.8	3,695	-0.40%
2021/05/04	56.1	196.38	30.2	193.97	188.50	25.9	3,727	0.69%
2021/05/03	44.2	214.61	33.8	216.35	207.00	10.4	3,692	0.28%
2021/04/29	53.2	220.27	43.4	220.35	211.00	9.8	3,725	0.26%
2021/04/28	46.5	227.84	47	228.11	222.00	-0.5	3,678	-0.01%
2021/04/27	30.3	227.32	42.2	226.81	217.00	-11.9	3,643	-0.33%
2021/04/26	49	211.76	41	210.46	220.00	8	3,606	0.22%
2021/04/23	30.3	194.17	24	196.50	200.00	6.3	3,581	0.18%
2021/04/22	3	190.50	2	195.00	182.00	1	3,495	0.03%
2021/04/21	10.3	200.93	1	202.00	202.00	9.3	3,492	0.27%
2021/04/20	3.1	204.01	0	0.00	210.00	3.1	3,494	0.09%
2021/04/19	7.3	219.00	1	219.00	219.00	6.3	3,495	0.18%
2021/04/16	3.3	238.59	3.3	238.40	243.00	0	3,492	0.00%
2021/04/15	3.4	219.87	1.3	222.85	225.00	2.1	3,499	0.06%
2021/04/14	24.9	220.83	7.1	202.04	215.50	17.8	3,533	0.50%
2021/04/13	4.1	228.05	12.1	222.13	214.00	-8	3,544	-0.23%
2021/04/12	7	220.00	7	220.00	220.00	0	3,560	0.00%
2021/04/09	6	186.00	3	190.33	200.00	3	3,557	0.08%
2021/04/08	80.6	201.43	61	202.22	197.00	19.6	3,714	0.53%
2021/04/07	30.2	199.57	29	200.88	202.00	1.2	3,660	0.03%
2021/04/06	1	184.00	1	184.00	184.00	0	3,768	0.00%
2021/04/01	34	162.54	14	163.68	167.50	20	3,979	0.50%
2021/03/31	10	147.55	15	145.63	152.50	-5	4,130	-0.12%
2021/03/30	4	137.75	9	139.17	139.00	-5	4,108	-0.12%
2021/03/29	8	134.38	5	137.20	136.00	3	4,121	0.07%
2021/03/26	2	129.00	3	131.50	131.00	-1	4,117	-0.02%
2021/03/25	4	128.50	4	128.88	128.50	0	4,123	0.00%
2021/03/24	2	128.00	1	130.00	128.00	1	4,153	0.02%
2021/03/23	2	125.75	0	0.00	126.00	2	4,172	0.05%
2021/03/22	0	0.00	2	132.00	132.50	-2	4,174	-0.05%
2021/03/19	1	128.00	6	126.00	128.00	-5	4,174	-0.12%
2021/03/18	4	123.25	2	126.00	122.50	2	4,189	0.05%
2021/03/17	20	124.45	10	124.25	122.00	10	4,207	0.24%
2021/03/16	43	126.13	73.2	127.28	124.50	-30.2	4,558	-0.66%
2021/03/15	60.1	138.88	46	139.13	133.50	14.1	4,822	0.29%
2021/03/12	6	128.17	7	131.07	134.00	-1	4,812	-0.02%
2021/03/11	28	126.45	6	128.00	129.50	22	4,858	0.45%
2021/03/10	5	122.40	18	123.00	122.00	-13	5,010	-0.26%
2021/03/09	23	121.80	6	120.66	122.00	17	5,006	0.34%
2021/03/08	2	117.00	0	0.00	117.00	2	4,999	0.04%
2021/03/05	4	117.25	8	117.81	117.00	-4	4,994	-0.08%
2021/03/04	4.2	119.33	6	122.92	120.50	-1.8	4,996	-0.04%
2021/03/03	3	116.00	3	114.00	118.50	0	4,981	0.00%
2021/03/02	3	116.33	1	115.50	114.50	2	4,986	0.04%
2021/02/26	3	117.16	3	114.50	116.50	0	5,001	0.00%
2021/02/25	35	123.11	40	123.66	121.00	-5	5,001	-0.10%
2021/02/24	48	112.56	40	111.78	115.00	8	4,884	0.16%
2021/02/23	38	116.58	49	116.06	112.50	-11	4,811	-0.23%
2021/02/22	11.5	123.89	4	124.50	124.50	7.5	4,793	0.16%
2021/02/19	23	112.26	44	112.44	113.50	-21	4,858	-0.43%
2021/02/18	2	103.50	4.1	103.50	103.50	-2.1	4,837	-0.04%
2021/02/17	2	94.20	2	94.20	94.20	0	4,966	0.00%
2021/02/05	20	84.37	14	84.34	85.70	6	5,089	0.12%
2021/02/04	23.5	86.10	26	85.69	85.60	-2.5	5,255	-0.05%
2021/02/03	13.1	86.03	20	86.36	84.40	-6.9	5,638	-0.12%
2021/02/02	60	84.86	57	85.21	82.40	3	5,957	0.05%
2021/02/01	41	95.18	16	95.80	91.40	25	5,780	0.43%
2021/01/29	24	97.95	37	97.94	101.50	-13	5,736	-0.23%
2021/01/28	13	93.51	14	93.47	92.60	-1	5,621	-0.02%
2021/01/27	55	96.66	55	96.52	96.50	0	5,619	0.00%
2021/01/26	93	98.49	89.2	96.50	97.80	3.8	5,605	0.07%
2021/01/25	27	93.09	27	93.93	98.20	0	5,504	0.00%
2021/01/22	89	91.20	86	93.37	89.30	3	5,502	0.05%
2021/01/21	44	97.35	56	98.26	98.00	-12	5,498	-0.22%
2021/01/20	37.2	100.27	58	99.35	97.20	-20.8	5,535	-0.38%
2021/01/19	12	111.21	12.2	112.31	108.00	-0.2	5,462	0.00%
2021/01/18	42	117.36	43.1	117.00	112.50	-1.1	5,457	-0.02%
2021/01/15	2	121.25	3	122.00	125.00	-1	5,450	-0.02%
2021/01/14	5	114.20	0	0.00	119.00	5	5,627	0.09%
2021/01/13	14	109.64	2	111.00	108.50	12	5,682	0.21%
2021/01/12	2	107.00	5	106.51	108.00	-3	5,678	-0.05%
2021/01/11	0	117.50	1	116.50	116.50	-1	5,670	-0.02%
2021/01/08	5	120.00	5	122.30	121.00	0	5,670	0.00%
2021/01/07	19	109.53	8	111.94	117.50	11	5,660	0.19%
2021/01/06	2	114.75	9	117.06	111.50	-7	5,630	-0.12%
2021/01/05	3	129.83	5	126.10	123.50	-2	5,659	-0.04%
2021/01/04	1	138.00	7	137.21	137.00	-6	5,640	-0.11%
2020/12/31	75	140.55	67	138.38	135.00	8	5,629	0.14%
2020/12/30	92	141.96	79	142.19	142.00	13	5,459	0.24%
2020/12/29	145	142.39	123	143.25	142.50	22	5,358	0.41%	大買/大賣/
2020/12/28	83	139.47	118.2	141.33	144.00	-35.2	5,167	-0.68%	大賣/
2020/12/25	233.1	138.52	271	136.23	131.00	-37.9	4,941	-0.77%	大買/大賣/
2020/12/24	10	133.55	0.2	133.00	135.50	9.8	4,656	0.21%
2020/12/23	5	130.70	6	130.83	132.00	-1	4,643	-0.02%
2020/12/22	9	122.89	15	122.50	120.00	-6	4,634	-0.13%
2020/12/21	13	123.69	2	120.00	120.50	11	4,633	0.24%
2020/12/18	7	130.00	4	130.88	125.00	3	4,630	0.06%
2020/12/17	1	127.00	9	127.44	127.50	-8	4,610	-0.17%
2020/12/16	1	117.00	4	115.75	116.00	-3	4,603	-0.07%
2020/12/15	3	120.33	1	119.00	112.00	2	4,606	0.04%
2020/12/14	15	117.10	1	119.50	119.50	14	4,600	0.30%
2020/12/11	1	109.00	4	111.38	109.00	-3	4,587	-0.07%
2020/12/10	325.1	119.02	312.4	120.07	116.50	12.7	4,571	0.28%	大買/大賣/
2020/12/09	228	131.84	207	134.63	121.50	21	4,192	0.50%	大買/大賣/
2020/12/08	37	131.15	36	131.57	134.50	1	3,903	0.03%
2020/12/07	36	120.94	76.1	120.76	122.50	-40.1	3,833	-1.05%
2020/12/04	57	109.94	42.3	110.41	111.50	14.7	3,828	0.38%
2020/12/03	2	98.50	11.6	100.35	101.50	-9.6	3,775	-0.25%
2020/12/02	2	97.80	21	98.87	97.10	-19	3,860	-0.49%
2020/12/01	1	104.00	2	101.75	101.50	-1	3,923	-0.03%
2020/11/27	0.1	94.00	15.1	94.01	95.00	-15	4,199	-0.36%
2020/11/26	1.2	96.92	26	98.66	99.00	-24.8	4,198	-0.59%
2020/11/25	47.2	98.29	4.1	99.71	96.50	43.2	4,204	1.03%
2020/11/24	4.1	95.35	3	95.20	95.50	1.1	4,190	0.03%
2020/11/23	3	97.30	16	95.58	98.50	-13	4,180	-0.31%
2020/11/20	9.1	96.07	11	95.67	94.00	-1.9	4,171	-0.05%
2020/11/19	40.3	102.42	7	102.79	104.00	33.3	4,109	0.81%
2020/11/18	14.1	95.50	34.1	96.98	97.50	-20.1	3,982	-0.50%
2020/11/17	60	90.18	63	91.58	88.70	-3	3,889	-0.08%
2020/11/16	39.1	87.23	28	86.43	89.90	11.1	3,808	0.29%
2020/11/13	47	80.18	36	80.84	82.00	11	3,754	0.29%
2020/11/12	107.1	75.14	114	75.27	74.60	-6.9	3,670	-0.19%	大買/大賣/
2020/11/11	243	73.96	193	73.85	75.70	50	3,475	1.44%	大買/大賣/
2020/11/10	163	70.84	139	71.17	73.30	24	3,045	0.79%	大買/大賣/
2020/11/09	1	66.70	1	66.70	66.70	0	2,636	0.00%
2020/11/06	7	58.77	13	60.67	60.70	-6	2,612	-0.23%
2020/11/05	12	55.58	17	55.39	55.20	-5	2,569	-0.19%
2020/11/04	3	55.03	6	54.85	54.30	-3	2,553	-0.12%
2020/11/03	8	54.75	10	54.95	54.30	-2	2,553	-0.08%
2020/11/02	5	55.38	6	55.18	54.70	-1	2,564	-0.04%
2020/10/30	36	56.33	38	56.54	56.20	-2	2,562	-0.08%
2020/10/29	23.2	56.28	22	55.92	57.20	1.2	2,556	0.05%
2020/10/28	40	55.64	35	56.02	55.00	5	2,477	0.20%
2020/10/27	4	53.95	2	54.00	53.80	2	2,394	0.08%
2020/10/26	34	55.14	28	55.33	53.70	6	2,431	0.25%
2020/10/23	17	54.18	19	54.37	55.40	-2	2,610	-0.08%
2020/10/22	105	54.59	109.1	54.48	54.50	-4.1	2,666	-0.15%	大買/大賣/
2020/10/21	33	51.51	45	51.53	51.90	-12	2,497	-0.48%
2020/10/20	3	49.07	0	0.00	48.90	3	2,435	0.12%
2020/10/19	6	49.40	3	50.20	49.35	3	2,434	0.12%
2020/10/16	11	50.18	0	0.00	49.35	11	2,430	0.45%
2020/10/15	3	50.97	5	50.62	50.60	-2	2,425	-0.08%
2020/10/14	2	50.90	2	50.95	50.80	0	2,424	0.00%
2020/10/13	9	52.52	13	52.55	51.20	-4	2,422	-0.17%
2020/10/12	3	51.20	0	0.00	50.50	3	2,364	0.13%
2020/10/08	0	0.00	1	50.80	50.90	-1	2,357	-0.04%
2020/10/07	1	50.40	1	50.60	51.00	0	2,361	0.00%
2020/10/06	1	50.90	5	50.66	50.90	-4	2,371	-0.17%
2020/10/05	0	0.00	2	50.20	50.60	-2	2,382	-0.08%
2020/09/30	1	49.65	2	50.00	49.75	-1	2,391	-0.04%
2020/09/28	0	49.10	2	49.20	49.45	-2	2,460	-0.08%
2020/09/25	4	49.98	1	50.60	49.00	3	2,464	0.12%
2020/09/24	6	50.23	5	50.84	50.00	1	2,453	0.04%
2020/09/23	6	51.05	4	50.95	50.60	2	2,451	0.08%
2020/09/22	2	50.40	1	51.50	51.90	1	2,451	0.04%
2020/09/21	3	51.00	1	50.90	50.90	2	2,444	0.08%
2020/09/18	3.1	52.46	6	52.12	51.80	-2.9	2,438	-0.12%
2020/09/17	8	52.76	9	52.33	52.30	-1	2,433	-0.04%
2020/09/16	4	52.65	5	52.26	52.20	-1	2,436	-0.04%
2020/09/15	1	52.20	1	52.30	52.20	0	2,428	0.00%
2020/09/14	27	52.49	35	52.49	52.60	-8	2,426	-0.33%
2020/09/11	26	54.40	19	53.96	52.10	7	2,415	0.29%
2020/09/10	24	57.99	22	57.43	57.10	2	2,340	0.09%
2020/09/09	28	57.44	26	57.57	57.00	2	2,314	0.09%
2020/09/08	82	57.12	78	57.01	58.60	4	2,237	0.18%
2020/09/07	13	54.38	27	55.79	55.00	-14	2,111	-0.66%
2020/09/04	15	50.77	8	50.93	52.10	7	2,083	0.34%
2020/09/03	33	55.22	24	55.58	54.20	9	2,030	0.44%
2020/09/02	15	53.99	40	53.65	55.30	-25	1,891	-1.32%
2020/09/01	15	50.48	15	50.59	50.30	0	1,757	0.00%
2020/08/31	12	49.95	12	50.30	50.00	0	1,775	0.00%
2020/08/28	12	49.48	13	49.17	49.15	-1	1,766	-0.06%
2020/08/27	13	49.66	9	49.22	49.20	4	1,775	0.23%
2020/08/26	6	49.14	11	48.67	48.75	-5	1,880	-0.27%
2020/08/25	8	48.88	5	48.97	49.30	3	1,881	0.16%
2020/08/24	16	47.85	4	48.05	48.50	12	1,950	0.62%
2020/08/21	2	45.83	7	46.54	46.50	-5	1,931	-0.26%
2020/08/20	5	46.78	6.4	46.52	46.20	-1.4	1,922	-0.07%
2020/08/19	16	51.42	52	50.89	49.60	-36	1,892	-1.90%
2020/08/18	14	49.85	21	50.05	49.20	-7	1,813	-0.39%
2020/08/17	1	48.10	3	48.37	48.10	-2	1,771	-0.11%
2020/08/14	2	47.20	1	47.35	47.00	1	1,758	0.06%
2020/08/13	4	46.00	0	0.00	46.15	4	1,741	0.23%
2020/08/12	2	45.30	1	45.70	45.70	1	1,734	0.06%
2020/08/11	16	46.99	6	47.54	46.25	10	1,723	0.58%
2020/08/10	7	47.30	4	47.43	47.65	3	1,722	0.17%
2020/08/07	10	48.08	1	47.75	47.90	9	1,763	0.51%
2020/08/06	18	50.11	21.8	49.60	49.10	-3.8	1,800	-0.21%
2020/08/05	8	49.03	2	49.55	48.80	6	1,785	0.34%
2020/08/04	90	49.41	94	49.76	48.85	-4	1,804	-0.22%
2020/08/03	13	54.02	31	53.88	53.00	-18	1,802	-1.00%
2020/07/31	39	53.05	25	53.38	54.10	14	1,787	0.78%
2020/07/30	17	53.65	44	53.85	53.10	-27	1,772	-1.52%
2020/07/29	79.4	54.52	84	54.60	53.80	-4.6	1,784	-0.26%
2020/07/28	50	50.77	36.1	50.31	51.80	13.9	1,620	0.86%
2020/07/27	10	47.17	9	47.73	47.15	1	1,537	0.07%
2020/07/24	2	45.63	2	46.13	45.20	0	1,543	0.00%
2020/07/23	3	46.68	1	47.60	46.50	2	1,548	0.13%
2020/07/22	0	0.00	3	46.15	46.35	-3	1,557	-0.19%
2020/07/21	2	45.28	1	45.40	45.50	1	1,559	0.06%
2020/07/20	2	44.28	0	0.00	44.25	2	1,561	0.13%
2020/07/17	5	45.99	4.1	46.54	45.30	0.9	1,562	0.06%
2020/07/15	4	47.76	2	48.18	47.40	2	1,575	0.13%
2020/07/14	9	48.93	10	48.25	48.05	-1	1,583	-0.06%
2020/07/13	2	49.65	1	48.80	48.75	1	1,587	0.06%
2020/07/10	3	48.65	3	48.43	48.60	0	1,592	0.00%
2020/07/09	8	50.06	13	50.27	49.60	-5	1,584	-0.32%
2020/07/08	21	50.39	11	50.42	50.70	10	1,600	0.62%
2020/07/07	9	50.91	26	50.25	51.60	-17	1,581	-1.07%
2020/07/06	1	49.05	1	49.60	49.10	0	1,533	0.00%
2020/07/03	5	49.15	1	48.80	48.85	4	1,524	0.26%
2020/07/02	5	49.61	0	0.00	49.35	5	1,519	0.33%
2020/07/01	0	0.00	4	49.39	49.35	-4	1,510	-0.26%
2020/06/30	2	48.55	2	48.80	48.45	0	1,500	0.00%
2020/06/29	5	47.71	8	47.75	48.30	-3	1,493	-0.20%
2020/06/24	0	0.00	1	48.95	48.55	-1	1,482	-0.07%
2020/06/23	5	49.22	1	49.70	48.85	4	1,479	0.27%
2020/06/22	12	49.42	3	49.25	48.90	9	1,467	0.61%
2020/06/19	3	50.60	2	50.90	49.80	1	1,460	0.07%
2020/06/18	2	50.25	0	50.40	50.40	2	1,456	0.14%
2020/06/17	5	50.84	6	51.05	50.80	-1	1,448	-0.07%
2020/06/16	4	50.93	4	51.63	51.70	0	1,442	0.00%
2020/06/15	3	50.90	2	51.00	50.40	1	1,424	0.07%
2020/06/12	1	49.70	4	50.43	50.30	-3	1,424	-0.21%
2020/06/11	28	53.21	18	53.04	51.40	10	1,420	0.70%
2020/06/10	3	50.67	12	50.93	51.50	-9	1,362	-0.66%
2020/06/09	10	51.88	11	51.60	51.30	-1	1,347	-0.07%
2020/06/08	5	51.84	4	51.28	51.10	1	1,349	0.07%
2020/06/05	38	52.74	46	52.97	52.20	-8	1,332	-0.60%
2020/06/04	11	51.95	3	52.00	51.70	8	1,300	0.62%
2020/06/03	11	51.20	5	51.18	51.90	6	1,291	0.46%
2020/06/02	26	52.76	31	53.98	52.00	-5	1,268	-0.39%
2020/06/01	3	49.93	1	50.10	50.00	2	1,152	0.17%
2020/05/29	15	51.49	18	51.47	50.70	-3	1,145	-0.26%
2020/05/28	4	48.78	11	49.63	48.30	-7	1,065	-0.66%
2020/05/27	1	47.80	1	48.45	48.55	0	1,061	0.00%
2020/05/26	0	0.00	4	48.69	48.00	-4	1,071	-0.37%
2020/05/25	1	47.80	1	47.90	47.35	0	1,099	0.00%
2020/05/22	2	48.45	1	48.90	48.05	1	1,097	0.09%
2020/05/21	3	50.27	5	50.88	50.20	-2	1,093	-0.18%
2020/05/20	3	49.32	1	49.40	49.55	2	1,092	0.18%
2020/05/19	4	49.05	4	49.30	48.95	0	1,093	0.00%
2020/05/15	1	51.00	0	0.00	50.90	1	1,106	0.09%
2020/05/14	57	53.52	61.2	53.64	53.70	-4.2	1,094	-0.38%
2020/05/13	9	52.58	12	53.32	51.20	-3	1,090	-0.28%
2020/05/12	3	51.20	3	51.40	50.30	0	1,045	0.00%
2020/05/11	16	52.05	15	51.85	52.60	1	1,067	0.09%
2020/05/08	34	50.92	37	51.06	52.80	-3	1,125	-0.27%
2020/05/07	33	50.27	30	48.88	48.00	3	1,066	0.28%
2020/05/06	18	49.08	23	49.27	48.90	-5	1,042	-0.48%
2020/05/05	59	51.21	50	52.09	49.25	9	1,027	0.88%
2020/05/04	21	48.91	37	48.67	50.00	-16	955	-1.67%
2020/04/30	34	45.61	20	45.60	45.50	14	879	1.59%
2020/04/29	19	43.56	32	43.74	43.80	-13	853	-1.52%
2020/04/28	5	41.69	5	42.12	41.80	0	829	0.00%
2020/04/27	7	42.10	3	42.05	41.90	4	834	0.48%
2020/04/24	10	41.08	9	40.89	40.50	1	819	0.12%
2020/04/23	2	40.85	1	40.35	40.60	1	816	0.12%
2020/04/22	1	39.95	0	0.00	40.00	1	811	0.12%
2020/04/20	4	40.06	4	40.66	40.25	0	810	0.00%
2020/04/17	2	43.33	0	0.00	41.55	2	797	0.25%
2020/04/16	1	43.10	1	42.75	42.80	0	808	0.00%
2020/04/15	6	44.25	5	44.30	43.85	1	811	0.12%
2020/04/14	0	0.00	3	43.22	43.30	-3	835	-0.36%
2020/04/13	8	44.24	1.1	43.87	44.00	6.9	900	0.77%
2020/04/10	3	40.40	4	40.40	42.55	-1	878	-0.11%
2020/04/01	0	0.00	2	34.50	33.75	-2	922	-0.22%
2020/03/26	1	29.00	0	0.00	30.90	1	937	0.11%
2020/03/24	0	0.00	2	28.45	27.25	-2	951	-0.21%
2020/03/23	0	28.45	0	0.00	28.45	0	947	0.00%
2020/03/20	1	31.50	0	0.00	31.60	1	946	0.11%
2020/03/19	0	0.00	1	30.80	30.80	-1	940	-0.11%
2020/03/18	3	35.60	0	0.00	34.20	3	943	0.32%
2020/03/17	5	35.64	3	36.28	34.85	2	938	0.21%
2020/03/16	6	39.56	7	39.78	38.70	-1	925	-0.11%
2020/03/13	1	42.60	2	42.60	43.00	-1	913	-0.11%
2020/03/12	3	48.73	3	49.10	47.30	0	912	0.00%
2020/03/10	0	0.00	1	52.40	53.80	-1	898	-0.11%
2020/03/09	0	0.00	2	54.20	54.00	-2	894	-0.22%
2020/03/06	5	57.40	2	57.70	57.20	3	889	0.34%
2020/03/05	1	56.80	0	0.00	57.00	1	887	0.11%
2020/03/04	1	55.50	1	55.90	56.50	0	885	0.00%
2020/03/03	1	58.00	2	58.10	58.00	-1	878	-0.11%
2020/03/02	0	0.00	12	57.53	57.70	-12	875	-1.37%
2020/02/27	18	60.59	21	59.20	59.00	-3	873	-0.34%
2020/02/26	8	64.60	8	64.12	62.80	0	858	0.00%
2020/02/25	1	61.60	12	61.52	61.50	-11	820	-1.34%
2020/02/21	17	62.04	9	61.98	61.80	8	816	0.98%
2020/02/20	4	63.03	0	0.00	62.70	4	813	0.49%
2020/02/19	1	63.50	2	63.40	63.50	-1	820	-0.12%
2020/02/18	30	65.42	29	64.92	63.50	1	817	0.12%
2020/02/17	16	64.14	5	64.16	64.60	11	805	1.37%
2020/02/14	14	65.14	25	65.14	64.60	-11	799	-1.38%
2020/02/13	7	62.79	6	63.05	63.40	1	747	0.13%
2020/02/12	22	64.10	17	64.04	63.70	5	754	0.66%
2020/02/11	139	63.05	124	62.26	63.00	15	710	2.11%	大買/大賣/
2020/02/10	3	57.07	8	58.55	59.50	-5	611	-0.82%
2020/02/07	1	53.50	0	0.00	54.10	1	592	0.17%
2020/02/06	17	55.35	16	55.63	55.30	1	598	0.17%
2020/02/05	4	52.88	2	53.45	53.10	2	594	0.34%
2020/02/03	1	50.40	3	50.77	50.30	-2	615	-0.33%
2020/01/31	4	56.78	0	0.00	55.60	4	623	0.64%
2020/01/30	1	57.60	4	56.90	56.80	-3	798	-0.38%
2020/01/20	1	63.60	0	0.00	63.10	1	871	0.11%
2020/01/16	1	63.50	2	64.30	63.50	-1	876	-0.11%
2020/01/15	12	64.78	3	65.10	64.00	9	879	1.02%
2020/01/14	1	63.50	0	0.00	63.20	1	878	0.11%
2020/01/13	1	63.40	1.1	62.74	63.10	-0.1	879	-0.01%
2020/01/10	4	62.75	3	63.60	62.60	1	881	0.11%
2020/01/09	4	64.55	4	65.00	65.40	0	861	0.00%
2020/01/08	19	67.58	34	68.89	66.60	-15	858	-1.75%
2020/01/07	29	67.58	34	68.36	67.00	-5	834	-0.60%
2020/01/06	2	65.70	0.1	65.70	65.70	1.9	800	0.23%
2020/01/03	1	65.40	2	65.80	65.40	-1	826	-0.12%
2020/01/02	14	67.08	7	68.26	66.80	7	843	0.83%
2019/12/31	0	0.00	1	64.50	64.10	-1	832	-0.12%
2019/12/27	3	64.30	0	0.00	64.30	3	877	0.34%
2019/12/26	0	63.90	3	64.10	64.00	-3	890	-0.34%
2019/12/25	0	64.10	1	63.90	64.10	-1	901	-0.11%
2019/12/23	2	65.30	0	0.00	65.20	2	953	0.21%
2019/12/20	1	64.80	2	64.60	64.80	-1	954	-0.10%
2019/12/19	3	64.50	0	0.00	64.40	3	953	0.31%
2019/12/18	0.3	62.80	1	63.00	62.80	-0.7	946	-0.07%
2019/12/16	0	63.00	0	0.00	63.00	0	959	0.00%
2019/12/10	0	0.00	1	64.20	63.70	-1	960	-0.10%
2019/12/09	3	64.87	2	64.95	64.70	1	966	0.10%
2019/12/04	2	63.55	1	63.80	63.60	1	969	0.10%
2019/12/03	2	63.65	1	63.50	63.40	1	970	0.10%
2019/11/27	1	64.30	1	64.20	64.00	0	998	0.00%
2019/11/25	0	0.00	1	63.70	63.70	-1	1,012	-0.10%
2019/11/20	1	65.00	1	65.20	64.80	0	1,055	0.00%
2019/11/19	2	66.00	1	66.20	65.70	1	1,062	0.09%
2019/11/18	4	66.08	2	66.50	66.20	2	1,065	0.19%
2019/11/14	0	0.00	2	66.10	65.30	-2	1,071	-0.19%
2019/11/13	2	66.70	0.3	66.70	66.60	1.7	1,080	0.16%
2019/11/11	8	68.09	10	68.65	66.90	-2	1,137	-0.18%
2019/11/08	1	66.50	2	66.65	66.50	-1	1,135	-0.09%
2019/11/07	3	66.27	2	66.95	66.30	1	1,160	0.09%
2019/11/06	0	0.00	10	67.20	67.20	-10	1,167	-0.86%
2019/11/05	8	67.66	7	67.93	67.80	1	1,178	0.08%
2019/11/04	6	68.42	1	68.30	68.20	5	1,225	0.41%
2019/11/01	7	68.73	5	69.00	69.00	2	1,247	0.16%
2019/10/31	10	69.26	6	69.70	68.50	4	1,288	0.31%
2019/10/30	12	69.45	14	70.06	69.10	-2	1,300	-0.15%
2019/10/29	179	73.34	159	72.62	70.00	20	1,285	1.56%	大買/大賣/
2019/10/28	12	70.71	13	70.95	72.20	-1	1,133	-0.09%
2019/10/25	1	66.00	0	0.00	65.70	1	1,084	0.09%
2019/10/24	1	66.20	0	0.00	66.10	1	1,086	0.09%
2019/10/23	1	67.30	2	68.15	66.60	-1	1,085	-0.09%
2019/10/22	2	67.20	0	0.00	67.50	2	1,083	0.18%
2019/10/21	0	0.00	4	66.18	66.00	-4	1,074	-0.37%
2019/10/18	0	0.00	1	67.10	66.00	-1	1,074	-0.09%
2019/10/16	1	66.10	1	66.70	65.90	0	1,067	0.00%
2019/10/15	2	65.85	1	65.90	65.50	1	1,062	0.09%
2019/10/14	19	68.27	16	68.35	67.20	3	1,047	0.29%
2019/10/09	3	68.67	4	68.58	69.00	-1	1,017	-0.10%
2019/10/08	1	67.90	13	68.65	67.90	-12	1,096	-1.09%
2019/10/07	0	0.00	1	67.00	66.90	-1	1,262	-0.08%
2019/10/04	6	64.73	2	65.30	65.40	4	1,370	0.29%
2019/10/03	28	64.33	15	63.92	64.60	13	1,407	0.92%
2019/10/02	1	63.10	1	63.40	62.40	0	1,459	0.00%
2019/10/01	5	59.84	6	59.97	61.80	-1	1,450	-0.07%
2019/09/27	10.1	60.47	12	60.01	60.60	-1.9	1,441	-0.14%
2019/09/26	2	65.00	5	65.26	63.50	-3	1,411	-0.21%
2019/09/25	0	0.00	1	67.90	66.70	-1	1,401	-0.07%
2019/09/23	5	68.04	0	0.00	68.00	5	1,403	0.36%
2019/09/20	1	68.00	3	68.20	68.00	-2	1,404	-0.14%
2019/09/18	0	0.00	0	67.60	67.60	0	1,413	0.00%
2019/09/17	1	67.20	1	66.60	67.10	0	1,428	0.00%
2019/09/16	2	67.50	2	68.50	67.60	0	1,614	0.00%
2019/09/12	2	67.70	0	0.00	67.60	2	1,701	0.12%
2019/09/11	1	67.70	1	67.70	67.40	0	1,764	0.00%
2019/09/09	2	69.85	0	0.00	69.40	2	1,997	0.10%
2019/09/06	1	69.50	1.3	69.38	69.30	-0.3	2,003	-0.01%
2019/09/05	1	69.10	0	0.00	69.10	1	2,031	0.05%
2019/09/03	6	69.93	6.1	69.70	69.20	-0.1	2,036	0.00%
2019/08/30	0	0.00	3	68.40	67.40	-3	2,030	-0.15%
2019/08/29	2	67.90	2	67.70	67.60	0	2,039	0.00%
2019/08/28	2	68.40	2	68.80	68.00	0	2,056	0.00%
2019/08/27	0	0.00	1	69.20	68.90	-1	2,055	-0.05%
2019/08/26	8	70.14	11	70.21	69.10	-3	2,053	-0.15%
2019/08/23	5	67.84	2	68.00	67.60	3	2,032	0.15%
2019/08/22	3	69.37	3	69.47	68.10	0	2,051	0.00%
2019/08/21	2	69.60	3	69.53	69.70	-1	2,083	-0.05%
2019/08/20	4	70.25	1	70.00	69.60	3	2,090	0.14%
2019/08/19	1	68.90	0	0.00	68.70	1	2,082	0.05%
2019/08/16	2	68.00	3	68.30	68.20	-1	2,081	-0.05%
2019/08/15	13	67.34	13	67.85	67.30	0	2,073	0.00%
2019/08/14	5	74.60	5	75.28	71.40	0	2,048	0.00%
2019/08/13	5	78.00	3	77.30	76.10	2	2,052	0.10%
2019/08/12	16	78.56	14	77.34	77.60	2	2,085	0.10%
2019/08/08	3	77.40	3	76.73	76.30	0	2,124	0.00%
2019/08/07	1	77.50	1.1	77.09	76.30	-0.1	2,215	0.00%
2019/08/06	25	79.11	24	77.66	76.90	1	2,353	0.04%
2019/08/05	7	77.53	7	77.29	78.10	0	2,387	0.00%
2019/08/02	20	79.48	18	78.26	76.00	2	2,383	0.08%
2019/08/01	8	80.18	9	78.77	78.10	-1	2,371	-0.04%
2019/07/30	1	78.00	0	0.00	76.80	1	2,352	0.04%
2019/07/29	2	82.35	14	81.72	79.70	-12	2,370	-0.51%
2019/07/26	10	80.74	1	80.50	81.40	9	2,355	0.38%
2019/07/25	0	0.00	2	80.60	81.80	-2	2,355	-0.08%
2019/07/24	0	0.00	4	78.53	78.00	-4	2,361	-0.17%
2019/07/23	0	0.00	7	78.81	77.60	-7	2,371	-0.30%
2019/07/22	0	0.00	9	78.09	78.00	-9	2,385	-0.38%
2019/07/18	14	74.51	0	0.00	74.70	14	2,434	0.57%
2019/07/17	14	74.54	1	75.00	75.00	13	2,483	0.52%
2019/07/16	7	75.53	6	75.40	76.00	1	2,492	0.04%
2019/07/15	18	74.70	1	75.00	75.70	17	2,519	0.67%
2019/07/12	39	81.42	57.1	81.89	80.20	-18.1	2,520	-0.72%
2019/07/11	61	86.95	50	87.70	85.00	11	2,417	0.45%
2019/07/10	10	84.29	14	85.50	87.40	-4	2,238	-0.18%
2019/07/09	3	81.97	9	82.24	79.50	-6	2,132	-0.28%
2019/07/08	15	83.12	42	82.95	81.70	-27	2,117	-1.27%
2019/07/05	4	76.00	1	77.20	77.90	3	2,078	0.14%
2019/07/03	2	79.50	0	0.00	79.90	2	2,239	0.09%
2019/07/01	8	76.40	0	0.00	76.90	8	2,645	0.30%
2019/06/28	0	0.00	1	78.10	77.80	-1	2,720	-0.04%
2019/06/27	0	0.00	2	79.90	80.00	-2	2,754	-0.07%
2019/06/25	17	79.42	8	76.48	76.10	9	2,892	0.31%
2019/06/24	5	80.50	2	80.40	80.50	3	2,897	0.10%
2019/06/21	113	81.67	139	81.69	79.50	-26	2,915	-0.89%	大買/大賣/
2019/06/20	92	78.22	93	77.99	78.00	-1	2,763	-0.04%
2019/06/19	32	75.83	30	76.46	76.00	2	2,715	0.07%
2019/06/18	97	76.89	93	76.41	76.00	4	2,719	0.15%
2019/06/17	49	73.08	38	72.62	72.90	11	2,678	0.41%
2019/06/14	3	70.53	0	0.00	69.70	3	2,680	0.11%
2019/06/13	1	70.60	0	0.00	70.40	1	2,680	0.04%
2019/06/11	3	69.60	4	68.98	68.60	-1	2,663	-0.04%
2019/06/10	0	0.00	2	67.20	68.50	-2	2,661	-0.08%
2019/06/05	1	68.80	2	68.90	69.30	-1	2,673	-0.04%
2019/06/04	2	69.35	1	68.90	69.10	1	2,677	0.04%
2019/06/03	2	72.00	0	0.00	72.10	2	2,669	0.07%
2019/05/31	2	71.15	0	0.00	71.60	2	2,673	0.07%
2019/05/30	1	72.70	9	71.50	72.10	-8	2,703	-0.30%
2019/05/29	3	72.43	0	0.00	71.60	3	2,705	0.11%
2019/05/28	9	73.50	0	0.00	75.00	9	2,701	0.33%
2019/05/27	0	0.00	2	69.75	69.90	-2	2,683	-0.07%
2019/05/24	1	67.70	0	0.00	67.70	1	2,698	0.04%
2019/05/23	2	67.50	2	67.40	67.90	0	2,724	0.00%
2019/05/20	21	69.74	24	69.03	69.90	-3	2,976	-0.10%
2019/05/17	27	69.00	22	70.65	67.80	5	3,038	0.16%
2019/05/16	53	75.20	52	75.17	73.20	1	3,008	0.03%
2019/05/15	72	75.89	69	76.34	73.80	3	3,107	0.10%
2019/05/14	77	74.63	73	74.38	75.80	4	3,044	0.13%
2019/05/13	35	70.61	42	70.19	70.00	-7	2,900	-0.24%
2019/05/10	5	66.78	12	67.59	66.10	-7	2,822	-0.25%
2019/05/09	13	68.52	4	69.40	68.00	9	2,808	0.32%
2019/05/08	1	68.10	0	0.00	68.20	1	2,783	0.04%
2019/05/07	0	0.00	1	69.00	68.60	-1	2,790	-0.04%
2019/05/06	9	69.51	8	69.23	68.00	1	2,815	0.04%
2019/05/03	2	68.35	2	68.35	67.80	0	2,821	0.00%
2019/05/02	0	0.00	1	66.60	66.30	-1	2,810	-0.04%
2019/04/29	2	66.85	0	0.00	65.20	2	2,844	0.07%
2019/04/26	4	67.73	5	68.24	67.90	-1	2,934	-0.03%
2019/04/25	2	69.65	0	0.00	69.70	2	2,990	0.07%
2019/04/24	36	71.76	37	71.90	70.90	-1	3,009	-0.03%
2019/04/23	58	70.23	58	70.62	70.10	0	2,980	0.00%
2019/04/22	2	67.85	3	69.47	67.70	-1	2,949	-0.03%
2019/04/19	3.1	69.85	1	70.20	69.00	2.1	2,978	0.07%
2019/04/18	4	73.05	2	71.60	71.00	2	2,966	0.07%
2019/04/16	1	73.90	17	74.47	73.20	-16	3,023	-0.53%
2019/04/15	18	73.42	24	73.72	74.50	-6	3,037	-0.20%
2019/04/12	22	71.34	28.1	71.43	71.90	-6.1	3,034	-0.20%
2019/04/11	24	73.60	8	74.21	73.50	16	3,027	0.53%
2019/04/10	25	74.83	37	75.31	72.90	-12	3,024	-0.40%
2019/04/09	18	81.98	26	82.44	81.00	-8	2,995	-0.27%
2019/04/08	162	83.28	158	83.49	83.40	4	3,035	0.13%	大買/大賣/
2019/04/03	59	77.98	55	77.75	79.30	4	2,943	0.14%
2019/04/02	29	71.31	24	70.78	72.10	5	3,016	0.17%
2019/04/01	7	69.84	7	70.44	68.70	0	3,087	0.00%
2019/03/29	2	68.95	4	69.03	69.60	-2	3,202	-0.06%
2019/03/28	48	70.52	44	70.64	68.20	4	3,261	0.12%
2019/03/27	2	68.95	1	68.10	67.90	1	3,153	0.03%
2019/03/26	6	70.23	6	69.50	69.00	0	3,159	0.00%
2019/03/25	6.1	68.84	7	68.33	69.10	-0.9	3,183	-0.03%
2019/03/22	10	69.31	14	70.10	68.50	-4	3,151	-0.13%
2019/03/21	19	70.42	22	70.25	69.40	-3	3,124	-0.10%
2019/03/20	97	70.58	90	71.00	68.70	7	3,073	0.23%
2019/03/19	7	66.73	17	68.66	69.80	-10	2,923	-0.34%
2019/03/15	1	64.50	4	63.55	63.40	-3	2,877	-0.10%
2019/03/14	2	64.80	6	64.98	64.10	-4	2,875	-0.14%
2019/03/13	8	65.20	4	64.80	64.60	4	2,887	0.14%
2019/03/12	2	66.70	0	0.00	65.20	2	2,893	0.07%
2019/03/11	6	66.27	1	66.20	65.90	5	2,903	0.17%
2019/03/08	3	63.00	3	63.40	65.30	0	2,926	0.00%
2019/03/07	6	66.35	3	66.47	63.50	3	2,924	0.10%
2019/03/06	14	65.85	14.1	66.25	66.60	-0.1	2,962	0.00%
2019/03/05	31	68.06	25	67.69	66.10	6	3,018	0.20%
2019/03/04	0	0.00	2	65.95	66.90	-2	2,989	-0.07%
2019/02/27	8	64.25	9	64.27	64.50	-1	2,984	-0.03%
2019/02/26	4	67.58	10	67.19	65.80	-6	2,978	-0.20%
2019/02/25	24	68.94	17	68.84	68.80	7	3,000	0.23%
2019/02/22	12	68.15	16	67.93	67.90	-4	2,984	-0.13%
2019/02/21	11	70.05	13	69.98	69.60	-2	2,964	-0.07%
2019/02/20	46	69.55	39	70.15	68.70	7	2,922	0.24%
2019/02/19	82	69.96	74	70.22	68.40	8	2,892	0.28%
2019/02/18	16	65.59	40	65.90	67.80	-24	2,736	-0.88%
2019/02/15	5	61.96	3	62.03	61.70	2	2,665	0.08%
2019/02/14	62	66.45	64	66.20	64.10	-2	2,651	-0.08%
2019/02/13	19	60.02	3	61.60	63.20	16	2,495	0.64%
2019/02/12	0	0.00	2	56.90	57.50	-2	2,481	-0.08%
2019/02/11	2	57.55	3	57.33	56.40	-1	2,528	-0.04%
2019/01/30	4	57.15	4	57.38	57.00	0	2,544	0.00%
2019/01/29	0	0.00	2	57.35	57.00	-2	2,570	-0.08%
2019/01/28	3	57.57	3	58.60	57.60	0	2,600	0.00%
2019/01/25	11	59.84	11	60.03	58.50	0	2,728	0.00%
2019/01/24	36	59.29	32.1	59.27	59.50	3.9	2,718	0.14%
2019/01/23	5	57.50	7	57.21	57.20	-2	2,681	-0.07%
2019/01/22	15	57.52	15	58.06	57.10	0	2,681	0.00%
2019/01/21	16	57.83	15	58.34	57.40	1	2,675	0.04%
2019/01/18	60	59.50	70	59.45	59.00	-10	2,658	-0.38%
2019/01/17	34	58.09	28.1	58.45	57.10	5.9	2,570	0.23%
2019/01/16	32	55.28	22	55.43	55.00	10	2,512	0.40%
2019/01/15	2	54.20	2	53.55	54.20	0	2,492	0.00%
2019/01/11	1	52.60	1	52.40	53.50	0	2,484	0.00%
2019/01/09	15	55.05	75	55.33	54.10	-60	2,461	-2.44%
2019/01/08	0	0.00	10	51.80	52.80	-10	2,471	-0.40%
2019/01/07	17	52.88	15	52.46	52.90	2	2,467	0.08%
2019/01/04	20.1	51.18	2	50.95	50.80	18.1	2,465	0.73%
2019/01/03	25	53.74	17	55.14	53.20	8	2,462	0.32%
2019/01/02	15	55.71	20	55.94	54.50	-5	2,451	-0.20%
2018/12/28	52	55.48	56	54.40	56.60	-4	2,435	-0.16%
2018/12/27	72	56.80	75	56.93	55.20	-3	2,398	-0.13%
2018/12/26	59	58.82	59	59.95	56.40	0	2,310	0.00%
2018/12/25	165	63.31	180	63.49	62.60	-15	2,180	-0.69%	大買/大賣/
2018/12/24	82	59.90	75.1	58.89	61.10	6.9	1,941	0.36%
2018/12/22	86	55.76	103	55.52	55.60	-17	1,804	-0.94%	大賣/
2018/12/21	29	50.46	13.3	50.86	52.50	15.7	1,708	0.92%
2018/12/20	0	0.00	1	47.85	47.80	-1	1,691	-0.06%
2018/12/19	23	47.85	19	48.01	47.30	4	1,702	0.23%
2018/12/18	12	47.34	6	47.51	47.05	6	1,706	0.35%
2018/12/17	1	44.70	1	45.00	44.70	0	1,712	0.00%
2018/12/13	3	47.58	3	48.80	46.50	0	1,741	0.00%
2018/12/10	2	46.70	4	46.73	46.70	-2	1,779	-0.11%
2018/12/07	4	48.60	3	48.97	48.20	1	1,783	0.06%
2018/12/06	1	49.60	6	48.08	48.00	-5	1,802	-0.28%
2018/12/05	1	50.90	2	51.55	51.30	-1	1,807	-0.06%
2018/12/04	3	53.20	1	54.20	52.50	2	1,816	0.11%
2018/12/03	2	53.30	9	53.47	53.00	-7	1,827	-0.38%
2018/11/30	4	51.60	5	51.44	51.40	-1	1,836	-0.05%
2018/11/29	10	53.21	9	52.63	51.00	1	1,863	0.05%
2018/11/28	23	51.05	13	50.57	51.20	10	1,826	0.55%
2018/11/27	1	48.05	1	48.20	48.60	0	1,808	0.00%
2018/11/26	4	47.84	4	47.88	47.85	0	1,899	0.00%
2018/11/23	5	47.80	6	47.53	47.85	-1	1,986	-0.05%
2018/11/22	15	49.80	3	49.40	48.20	12	2,028	0.59%
2018/11/21	1	47.60	0	0.00	48.20	1	2,004	0.05%
2018/11/20	0	0.00	1	47.85	48.30	-1	2,010	-0.05%
2018/11/19	3	48.43	2	48.75	48.55	1	2,017	0.05%
2018/11/16	5.2	47.62	13.1	47.68	47.85	-7.9	2,028	-0.39%
2018/11/15	1	47.70	0	0.00	47.80	1	2,051	0.05%
2018/11/14	3	49.23	4	49.03	49.10	-1	2,106	-0.05%
2018/11/13	0	48.40	2	46.48	48.40	-2	2,123	-0.09%
2018/11/12	2	47.50	2.1	48.14	48.40	-0.1	2,167	0.00%
2018/11/09	3	48.97	2	48.98	48.70	1	2,215	0.05%
2018/11/08	5	51.04	2	50.65	51.00	3	2,241	0.13%
2018/11/07	3	47.90	2	48.35	48.95	1	2,226	0.04%
2018/11/06	2	49.03	6	47.88	46.75	-4	2,204	-0.18%
2018/11/05	3	49.67	2	50.03	48.95	1	2,190	0.05%
2018/11/02	16	50.35	12	51.05	51.40	4	2,166	0.18%
2018/11/01	5	45.56	6	46.68	46.75	-1	2,038	-0.05%
2018/10/31	0	0.00	2	42.23	42.50	-2	2,044	-0.10%
2018/10/30	7	41.00	1	40.75	40.80	6	2,073	0.29%
2018/10/29	1	41.90	1	41.00	41.45	0	2,084	0.00%
2018/10/26	7.1	44.60	7	44.96	41.50	0.1	2,131	0.00%
2018/10/25	0	0.00	1	44.20	44.00	-1	2,151	-0.05%
2018/10/24	0	0.00	1	49.20	48.15	-1	2,158	-0.05%
2018/10/23	1	50.30	0	0.00	48.15	1	2,205	0.05%
2018/10/22	2	50.10	1	51.00	50.80	1	2,276	0.04%
2018/10/19	2	49.00	1	48.65	49.40	1	2,407	0.04%
2018/10/18	1	52.00	2	51.95	50.70	-1	2,497	-0.04%
2018/10/17	1	52.70	1	53.10	52.00	0	2,557	0.00%
2018/10/16	5	53.02	5	53.50	52.00	0	2,571	0.00%
2018/10/15	2	50.25	2.4	50.03	49.90	-0.4	2,556	-0.02%
2018/10/12	0	0.00	5	49.37	50.80	-5	2,625	-0.19%
2018/10/11	6	48.50	2	49.55	48.25	4	2,763	0.14%
2018/10/09	7	55.23	6	54.95	53.60	1	2,846	0.04%
2018/10/08	7.1	55.65	9	56.22	55.30	-1.9	2,836	-0.07%
2018/10/05	4	60.18	5	60.46	58.20	-1	2,839	-0.04%
2018/10/04	5	63.82	5.2	64.06	64.40	-0.2	2,837	-0.01%
2018/10/03	7	66.96	15	67.53	65.10	-8	2,858	-0.28%
2018/10/02	10	68.51	4.4	68.36	68.50	5.6	2,883	0.19%
2018/10/01	7	69.27	13.1	69.22	68.00	-6.1	2,901	-0.21%
2018/09/28	8.8	71.56	8	72.60	70.10	0.8	2,966	0.03%
2018/09/27	19	69.97	17	70.23	70.00	2	3,110	0.06%
2018/09/26	2	68.60	2	69.85	67.50	0	3,063	0.00%
2018/09/25	11	66.48	12	66.18	66.70	-1	3,051	-0.03%
2018/09/21	20	67.10	11	67.36	67.80	9	3,045	0.30%
2018/09/20	1	63.60	1	63.80	63.00	0	3,004	0.00%
2018/09/19	1	66.10	1	64.30	65.00	0	3,007	0.00%
2018/09/18	11	66.25	19	68.12	65.50	-8	3,015	-0.27%
2018/09/17	6	72.88	8	71.81	72.00	-2	3,041	-0.07%
2018/09/14	4	72.30	2	72.55	73.20	2	3,094	0.06%
2018/09/13	5	71.30	1	73.00	70.50	4	3,108	0.13%
2018/09/12	3	73.23	9	73.60	71.60	-6	3,144	-0.19%
2018/09/11	6	74.80	9	74.20	74.30	-3	3,144	-0.10%
2018/09/10	4.1	73.97	6	74.90	71.50	-1.9	3,144	-0.06%
2018/09/07	8	78.34	13	78.45	76.60	-5	3,153	-0.16%
2018/09/06	29	82.07	44	81.80	81.00	-15	3,167	-0.47%
2018/09/05	25	89.73	12	89.20	87.60	13	3,161	0.41%
2018/09/04	20	89.52	3	89.23	88.50	17	3,171	0.54%
2018/09/03	37	90.98	57	89.77	88.50	-20	3,249	-0.62%
2018/08/31	114	91.52	105	89.46	88.20	9	3,279	0.27%	大買/大賣/
2018/08/30	166	89.78	161	90.16	87.70	5	3,228	0.15%	大買/大賣/
2018/08/29	8	86.06	19	89.17	89.90	-11	3,273	-0.34%
2018/08/28	6	82.63	4	83.08	81.80	2	3,330	0.06%
2018/08/27	5	80.68	4	80.20	81.80	1	3,371	0.03%
2018/08/24	6	79.85	5	79.54	79.60	1	3,432	0.03%
2018/08/23	6.1	82.71	5	82.72	81.60	1.1	3,532	0.03%
2018/08/22	54	81.99	53	82.40	81.50	1	3,609	0.03%
2018/08/21	28	79.42	40	78.73	81.00	-12	3,594	-0.33%
2018/08/20	11	83.18	21	84.48	83.10	-10	3,567	-0.28%
2018/08/17	21	85.62	15	85.67	82.80	6	3,577	0.17%
2018/08/16	40	88.79	49	87.79	90.00	-9	3,620	-0.25%
2018/08/15	26.1	92.48	1	89.00	88.10	25.1	3,572	0.70%
2018/08/14	32	99.19	24	99.01	97.80	8	3,615	0.22%
2018/08/13	11	107.50	2	107.50	107.50	9	3,632	0.25%
2018/08/10	6	137.33	9	137.50	136.00	-3	3,675	-0.08%
2018/08/09	10	138.35	13	137.73	137.00	-3	3,702	-0.08%
2018/08/08	16	136.66	6	138.75	136.00	10	3,773	0.27%
2018/08/07	13	136.12	8	136.25	140.00	5	3,857	0.13%
2018/08/06	16	134.09	18	134.72	132.50	-2	3,942	-0.05%
2018/08/03	11	142.50	8	142.56	142.00	3	4,055	0.07%
2018/08/02	33	146.21	29	145.79	143.50	4	4,334	0.09%
2018/08/01	17	144.65	15	144.57	146.50	2	4,300	0.05%
2018/07/31	8	144.25	4	145.25	144.00	4	4,278	0.09%
2018/07/30	62	145.40	61	144.80	142.50	1	4,266	0.02%
2018/07/27	34	147.03	37	146.61	147.50	-3	4,229	-0.07%
2018/07/26	105	151.48	67	151.49	144.50	38	4,175	0.91%	大買/
2018/07/25	25	148.94	27	150.63	151.00	-2	4,059	-0.05%
2018/07/24	18	138.06	23	137.98	137.50	-5	3,983	-0.13%
2018/07/23	13	132.27	28	132.61	132.00	-15	3,931	-0.38%
2018/07/20	21	134.57	27	134.17	130.50	-6	3,915	-0.15%
2018/07/19	21.1	139.43	34	140.35	140.00	-12.9	3,891	-0.33%
2018/07/18	91	138.65	96	138.36	140.00	-5	3,829	-0.13%
2018/07/17	20	129.45	15	129.80	131.00	5	3,711	0.13%
2018/07/16	1	120.00	2	121.25	119.50	-1	3,613	-0.03%
2018/07/13	1	123.00	2	122.50	120.00	-1	3,634	-0.03%
2018/07/12	2	121.75	2	120.75	121.00	0	3,954	0.00%
2018/07/11	11	120.09	20	119.65	122.00	-9	4,061	-0.22%
2018/07/10	9	115.17	11	116.73	117.50	-2	4,104	-0.05%
2018/07/09	10	122.65	16	123.06	119.50	-6	4,169	-0.14%
2018/07/06	61	126.57	76	126.36	128.00	-15	4,224	-0.36%
2018/07/05	145	129.44	101	129.68	125.00	44	4,153	1.06%	大買/大賣/
2018/07/04	0	0.00	4	121.00	123.00	-4	3,956	-0.10%
2018/07/03	4	114.00	11	113.82	112.00	-7	3,942	-0.18%
2018/07/02	20	115.78	16	114.59	113.00	4	3,933	0.10%
2018/06/29	13	115.54	8	115.75	114.50	5	3,919	0.13%
2018/06/28	25	118.54	25	119.22	116.50	0	3,901	0.00%
2018/06/27	47	125.35	42	124.93	123.00	5	3,892	0.13%
2018/06/26	37	117.46	52	118.12	123.00	-15	3,858	-0.39%
2018/06/25	13	121.37	30	120.55	117.50	-17	3,808	-0.45%
2018/06/22	10	130.80	8	133.88	130.00	2	3,758	0.05%
2018/06/21	7	137.57	4	137.75	137.00	3	3,903	0.08%
2018/06/20	14	147.57	16	145.53	144.50	-2	3,996	-0.05%
2018/06/19	9	150.67	10	150.90	149.00	-1	4,048	-0.02%
2018/06/15	5	150.10	6	150.17	148.50	-1	4,170	-0.02%
2018/06/14	9	145.61	15	145.33	145.00	-6	4,140	-0.14%
2018/06/13	13	153.23	10	155.95	150.50	3	4,117	0.07%
2018/06/12	24	159.29	31	162.71	156.50	-7	4,086	-0.17%
2018/06/11	49	167.23	35	166.61	163.50	14	4,045	0.35%
2018/06/08	32	167.38	41	166.41	165.00	-9	3,959	-0.23%
2018/06/07	21	164.83	23	166.15	162.00	-2	3,906	-0.05%
2018/06/06	78	168.54	50	166.83	165.00	28	3,866	0.72%
2018/06/05	55	162.78	60	162.07	169.00	-5	3,737	-0.13%
2018/06/04	37	155.12	32	155.47	154.00	5	3,640	0.14%
2018/06/01	36	149.56	59	150.61	152.00	-23	3,588	-0.64%
2018/05/31	81	148.33	50	147.65	143.00	31	3,520	0.88%
2018/05/30	25	142.60	40	144.90	149.00	-15	3,421	-0.44%
2018/05/29	11	140.55	7	142.79	135.50	4	3,347	0.12%
2018/05/28	12	146.13	14	145.86	145.00	-2	3,324	-0.06%
2018/05/25	12	145.96	13	144.38	143.50	-1	3,335	-0.03%
2018/05/24	54	142.58	65	142.00	143.50	-11	3,291	-0.33%
2018/05/23	6	150.50	0	0.00	150.50	6	3,190	0.19%
2018/05/22	33	171.70	27	170.19	167.00	6	3,275	0.18%
2018/05/21	16	165.91	28	167.29	166.00	-12	3,266	-0.37%
2018/05/18	11	160.77	24	161.96	161.00	-13	3,534	-0.37%
2018/05/17	58	160.06	48	160.15	157.50	10	3,751	0.27%
2018/05/16	25	163.52	39	166.01	162.00	-14	3,886	-0.36%
2018/05/15	11	155.14	18	154.92	159.00	-7	3,991	-0.18%
2018/05/14	51	152.72	41.2	152.50	147.50	9.8	4,003	0.24%
2018/05/11	48	165.24	46	166.66	162.00	2	4,077	0.05%
2018/05/10	85	182.25	44	182.19	180.00	41	4,111	1.00%
2018/05/09	1	168.00	3	176.00	176.00	-2	3,853	-0.05%
2018/05/08	3	170.00	0	0.00	160.00	3	3,884	0.08%
2018/05/03	2	153.00	5	150.50	152.00	-3	4,039	-0.07%
2018/04/30	7	192.93	0	0.00	173.50	7	4,146	0.17%
2018/04/27	1	188.50	1	192.50	192.50	0	4,199	0.00%
2018/04/26	1	175.00	0	0.00	175.00	1	4,227	0.02%
2018/04/25	4	166.88	7	159.00	178.50	-3	4,295	-0.07%
2018/04/24	3	172.50	13	175.04	163.00	-10	4,496	-0.22%
2018/04/23	1	171.50	16	172.25	181.00	-15	4,843	-0.31%
2018/04/20	6	190.50	0	0.00	190.50	6	4,942	0.12%
2018/04/19	7	226.93	1	235.50	211.50	6	5,128	0.12%
2018/04/18	108	238.37	114	236.39	235.00	-6	5,335	-0.11%	大買/大賣/
2018/04/17	33	260.19	33	257.39	249.50	0	5,068	0.00%
2018/04/16	41	281.52	34	282.62	277.00	7	4,999	0.14%
2018/04/13	21	332.95	10	340.65	307.50	11	4,988	0.22%
2018/04/12	23	369.39	16	358.41	341.50	7	4,988	0.14%
2018/04/11	7	391.36	0	0.00	376.00	7	5,041	0.14%
2018/04/10	0	0.00	0.1	392.00	399.00	-0.1	5,221	0.00%
2018/04/09	0	0.00	1	420.00	415.00	-1	5,352	-0.02%
2018/04/03	5	411.60	2	415.00	415.00	3	5,411	0.06%
2018/04/02	3	370.00	0	0.00	380.00	3	5,440	0.06%
2018/03/31	3	340.50	0	0.00	357.50	3	5,453	0.06%
2018/03/30	0	0.00	70	329.12	325.00	-70	5,465	-1.28%
2018/03/29	1	360.00	0	0.00	360.00	1	5,479	0.02%
2018/03/28	1	350.00	1.1	350.00	350.00	-0.1	5,507	0.00%
2018/03/27	0	0.00	2	386.50	372.00	-2	5,535	-0.04%
2018/03/26	125	399.30	87	398.33	369.00	38	5,587	0.68%	大買/
2018/03/23	77	367.64	89	371.43	388.50	-12	5,446	-0.22%
2018/03/22	56	353.87	56	355.50	353.50	0	5,351	0.00%
2018/03/21	103	347.29	87.1	347.29	342.00	15.9	5,287	0.30%	大買/
2018/03/20	3	326.50	1.1	326.50	326.50	1.9	5,155	0.04%
2018/03/19	2	286.00	2	294.50	297.00	0	5,179	0.00%
2018/03/15	0	0.00	1	277.50	279.00	-1	5,208	-0.02%
2018/03/14	1	271.50	2	271.50	295.00	-1	5,245	-0.02%
2018/03/13	0	0.00	1	272.00	272.00	-1	5,285	-0.02%
2018/03/09	1	275.00	1	275.00	275.00	0	5,370	0.00%
2018/03/08	2	300.00	1	282.00	280.00	1	5,476	0.02%
2018/03/05	2	320.00	0.2	301.00	305.00	1.8	6,048	0.03%
2018/03/02	0	0.00	1.1	271.67	305.00	-1.1	6,125	-0.02%
2018/02/27	9	308.44	0	0.00	308.00	9	6,183	0.15%
2018/02/26	2	286.00	0	0.00	286.00	2	6,154	0.03%
2018/02/23	0	0.00	3	260.00	260.00	-3	6,173	-0.05%
2018/02/22	113	233.53	107	231.57	236.50	6	6,229	0.10%	大買/大賣/
2018/02/21	43	211.71	48	211.66	215.00	-5	6,185	-0.08%
2018/02/12	132	189.86	131	191.65	195.50	1	6,108	0.02%	大買/大賣/
2018/02/09	198	173.06	237	172.66	178.00	-39	5,806	-0.67%	大買/大賣/
2018/02/08	116.1	155.32	116	154.45	162.00	0.1	5,565	0.00%	大買/大賣/
2018/02/07	161	164.35	119	165.34	161.50	42	5,401	0.78%	大買/大賣/
2018/02/06	57	161.08	108	160.24	157.50	-51	5,232	-0.97%	大賣/
2018/02/05	170	186.25	160.2	185.62	175.00	9.8	5,153	0.19%	大買/大賣/
2018/02/02	63	182.01	75	182.24	191.00	-12	4,990	-0.24%
2018/02/01	6	171.92	5.1	172.43	174.00	0.9	4,841	0.02%
2018/01/31	7	173.21	11	170.55	170.50	-4	4,806	-0.08%
2018/01/30	39.1	176.87	26	173.17	176.50	13.1	4,760	0.28%
2018/01/29	12	169.39	12.1	165.82	174.00	-0.1	4,697	0.00%
2018/01/26	3	156.67	17.3	154.31	158.50	-14.3	4,640	-0.31%
2018/01/25	19	146.05	19	146.16	144.50	0	4,582	0.00%
2018/01/24	11	149.41	10	150.90	147.00	1	4,520	0.02%
2018/01/23	6	137.08	7.2	138.83	143.00	-1.2	4,436	-0.03%
2018/01/22	6	130.00	6.3	129.18	130.00	-0.3	4,367	-0.01%
2018/01/19	20.2	128.53	2	129.25	126.50	18.2	4,344	0.42%
2018/01/18	122	138.32	137	138.81	140.50	-15	4,263	-0.35%	大買/大賣/
2018/01/17	210.3	134.85	211	135.23	135.50	-0.7	4,042	-0.02%	大買/大賣/
2018/01/16	90	129.38	95.4	131.42	134.00	-5.4	3,690	-0.15%
2018/01/15	109	117.48	97	117.35	122.00	12	3,563	0.34%	大買/
2018/01/12	144	108.12	130	107.39	111.00	14	3,374	0.41%	大買/大賣/
2018/01/11	1	101.00	9	101.00	101.00	-8	3,179	-0.25%
2018/01/10	46	92.08	51	93.45	92.00	-5	3,152	-0.16%
2018/01/09	37	92.08	39	92.45	93.20	-2	3,088	-0.06%
2018/01/08	82	96.66	74	96.13	92.00	8	3,018	0.27%
2018/01/05	52	93.68	61	93.86	94.90	-9	2,944	-0.31%
2018/01/04	137	91.79	126	92.61	87.70	11	2,848	0.39%	大買/大賣/
2018/01/03	51	84.94	50	85.07	88.40	1	2,705	0.04%
2018/01/02	6	77.48	14	79.86	80.40	-8	2,579	-0.31%