聚積 (3527)-國票券商分點個股進出

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

聚積

(3527)

可現股當沖

股價
93.4
漲跌
▲1.2
漲幅
+1.30%
成交量
115張
產業
上櫃半導體類股
279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

聚積 (3527)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/06/17	0	92.90	0.1	92.80	93.40	-0.1	99	-0.06%
2024/06/14	0.1	91.78	0	0.00	92.20	0.1	99	0.07%
2024/06/07	1	91.20	0	0.00	90.90	1	100	0.99%
2024/06/03	0	0.00	0.3	93.53	93.10	-0.3	104	-0.32%
2024/05/31	0.3	94.41	0	0.00	93.60	0.3	106	0.32%
2024/05/29	0	0.00	0.1	97.00	96.10	-0.1	110	-0.06%
2024/05/28	0	0.00	0.4	96.51	95.80	-0.4	110	-0.39%
2024/05/27	0.3	94.14	0.1	94.68	94.50	0.2	109	0.16%
2024/05/24	0.3	92.94	0	0.00	93.90	0.3	110	0.28%
2024/05/23	0	0.00	0.3	93.88	93.00	-0.3	113	-0.30%
2024/05/22	0.3	93.91	0	0.00	94.30	0.3	114	0.30%
2024/05/17	0	0.00	0.3	93.00	93.00	-0.3	124	-0.22%
2024/05/16	0.2	92.90	0.1	93.09	93.20	0	134	0.02%
2024/05/15	0.2	92.93	0.1	92.66	93.10	0.2	135	0.13%
2024/05/14	0	92.30	0.1	92.87	93.00	-0.1	136	-0.05%
2024/05/13	0.1	92.43	0	0.00	92.90	0.1	139	0.11%
2024/05/10	0	91.30	0	0.00	92.60	0	140	0.00%
2024/05/09	0	0.00	0.1	93.20	91.10	-0.1	140	-0.04%
2024/05/08	0.1	93.02	0	0.00	93.90	0.1	140	0.04%
2024/05/07	0	0.00	0.1	93.93	92.90	-0.1	140	-0.10%
2024/05/06	0.1	94.80	0.3	94.57	94.20	-0.1	141	-0.09%
2024/05/02	0	0.00	0.1	94.51	94.40	-0.1	134	-0.09%
2024/04/30	0.2	94.67	0.1	95.00	94.80	0.1	135	0.08%
2024/04/29	0	92.15	0.5	93.66	94.00	-0.5	129	-0.36%
2024/04/26	0.8	92.42	0	0.00	92.00	0.8	129	0.58%
2024/04/25	0	0.00	0.2	92.65	92.30	-0.2	130	-0.15%
2024/04/24	0	0.00	0	93.00	92.80	0	138	0.00%
2024/04/23	0	91.50	0.1	91.70	92.20	-0.1	142	-0.05%
2024/04/22	0.1	90.82	0	91.70	90.20	0.1	144	0.08%
2024/04/19	0	90.10	0.8	91.40	90.10	-0.8	144	-0.55%
2024/04/18	0.1	92.41	0	0.00	92.80	0.1	143	0.05%
2024/04/17	0.1	92.60	0	0.00	92.90	0.1	146	0.07%
2024/04/15	0	0.00	0	96.40	94.80	0	144	0.00%
2024/04/11	0	0.00	0.6	96.62	96.50	-0.6	147	-0.38%
2024/04/10	0.6	97.40	0.3	97.21	97.50	0.3	148	0.20%
2024/04/09	0.3	97.90	0	0.00	96.00	0.3	149	0.17%
2024/04/08	0	0.00	0.1	95.60	93.60	-0.1	146	-0.08%
2024/04/03	0.1	95.00	0	0.00	95.30	0.1	148	0.08%
2024/04/02	0	0.00	0.3	96.30	96.20	-0.3	148	-0.18%
2024/04/01	0.3	97.44	0	0.00	96.30	0.3	152	0.18%
2024/03/29	0	0.00	0	97.10	96.80	0	153	-0.01%
2024/03/28	0	0.00	0	97.30	96.10	0	153	-0.01%
2024/03/27	0	96.72	0.2	97.01	96.30	-0.2	154	-0.13%
2024/03/26	0	0.00	0.8	96.55	96.10	-0.8	151	-0.55%
2024/03/25	0.8	97.17	0	0.00	97.40	0.8	148	0.56%
2024/03/21	0	0.00	0.1	96.89	95.60	-0.1	158	-0.03%
2024/03/20	0.1	95.80	0.2	96.57	96.00	-0.2	165	-0.09%
2024/03/19	0.1	95.82	0.1	96.04	95.50	0	176	-0.01%
2024/03/18	0.2	95.70	0	0.00	95.50	0.2	188	0.12%
2024/03/13	0	0.00	0.6	96.70	96.10	-0.6	304	-0.20%
2024/03/12	9	98.67	0	0.00	98.60	9	305	2.94%
2024/03/11	1	98.00	0.2	97.95	97.60	0.8	310	0.26%
2024/03/08	0.2	97.50	0.8	100.35	97.50	-0.6	322	-0.18%
2024/03/07	0.8	101.00	0	0.00	100.50	0.8	321	0.24%
2024/03/01	0	0.00	0	109.50	107.50	0	323	0.00%
2024/02/29	0	108.50	0	109.50	108.50	0	324	0.00%
2024/02/27	0	109.50	0	110.33	107.50	0	329	0.00%
2024/02/26	0	108.75	0.1	109.98	109.50	-0.1	335	-0.04%
2024/02/23	0	0.00	0.3	108.52	107.00	-0.3	333	-0.09%
2024/02/22	0	109.83	0.4	109.88	109.50	-0.3	332	-0.10%
2024/02/21	0	107.50	0	108.00	108.00	0	329	0.00%
2024/02/20	0.8	108.02	0	0.00	107.00	0.8	328	0.24%
2024/02/19	1	111.00	12	108.00	107.50	-11	324	-3.39%
2024/02/16	0	101.00	0	103.00	102.50	0	316	0.00%
2024/02/15	2	101.50	0	0.00	102.00	2	315	0.64%
2024/02/05	10	100.13	0	0.00	99.50	10	315	3.17%
2024/01/25	0	0.00	0	105.50	102.00	0	320	0.00%
2024/01/24	0	104.00	0	0.00	104.00	0	320	0.00%
2024/01/17	0	0.00	0.1	104.40	100.50	-0.1	315	-0.04%
2024/01/16	0.1	105.00	0	105.00	104.50	0.1	313	0.04%
2024/01/15	0	105.00	0	0.00	106.00	0	313	0.00%
2024/01/11	0	0.00	0	107.11	110.00	0	320	-0.01%
2024/01/10	0	0.00	1	108.01	108.00	-1	321	-0.32%
2024/01/09	0	108.39	0.1	110.99	108.50	-0.1	331	-0.02%
2024/01/08	0	109.25	0	109.42	110.00	0	331	0.00%
2024/01/05	0	0.00	0	108.05	108.00	0	329	0.00%
2024/01/04	0	107.52	0	0.00	108.50	0	328	0.01%
2024/01/03	0.1	108.00	0	0.00	107.50	0.1	327	0.03%
2024/01/02	0	0.00	1	108.55	108.50	-1	325	-0.32%
2023/12/29	1	110.36	0	0.00	110.50	1	324	0.32%
2023/12/21	0	0.00	0	106.50	105.00	0	309	0.00%
2023/12/20	0	106.50	0	108.23	107.00	0	307	-0.01%
2023/12/19	0	106.00	1.2	106.85	106.00	-1.1	304	-0.37%
2023/12/18	5.2	112.20	5	110.00	109.50	0.2	299	0.05%
2023/12/15	0	0.00	0	115.00	112.50	0	292	-0.01%
2023/12/14	0	112.50	0	115.50	113.50	0	284	0.00%
2023/12/12	2	117.75	0	0.00	115.00	2	260	0.78%
2023/12/11	1	119.50	5.2	118.52	115.00	-4.2	230	-1.82%
2023/12/08	6.2	117.61	1	118.99	118.00	5.2	199	2.60%
2023/12/07	0	108.50	0	0.00	108.50	0	144	0.00%
2023/12/06	0	0.00	1	109.50	108.50	-1	140	-0.74%
2023/12/05	1	108.56	1	110.00	109.00	0	134	0.03%
2023/12/04	0	107.00	0	107.50	107.50	0	122	0.00%
2023/12/01	0	105.50	1.1	106.36	106.00	-1.1	118	-0.93%
2023/11/30	0	0.00	0.2	104.50	103.50	-0.2	115	-0.18%
2023/11/29	0	0.00	0.2	104.98	104.00	-0.2	114	-0.20%
2023/11/28	0.5	104.00	0	0.00	105.50	0.5	112	0.48%
2023/11/27	0	0.00	0.2	103.14	101.00	-0.2	109	-0.15%
2023/11/24	0.2	104.50	0.2	105.46	103.50	-0.1	108	-0.06%
2023/11/22	0	102.00	0	103.00	103.00	0	95	0.03%
2023/11/21	0	100.50	0.2	102.50	100.50	-0.2	93	-0.18%
2023/11/20	0.2	100.20	0.2	99.74	102.00	-0.1	93	-0.07%
2023/11/17	0.2	97.80	0	98.60	98.60	0.2	92	0.22%
2023/11/16	0	0.00	0.1	97.38	97.40	-0.1	92	-0.12%
2023/11/15	0.1	98.16	0	0.00	97.40	0.1	91	0.15%
2023/11/13	0	0.00	0	97.07	95.70	0	90	-0.03%
2023/11/10	0	96.50	0	98.50	97.10	0	89	0.00%
2023/11/09	0	101.50	0	0.00	101.00	0	85	0.03%
2023/11/07	0	0.00	0.3	101.00	100.50	-0.3	82	-0.39%
2023/11/06	0	0.00	0	100.50	100.00	0	83	-0.03%
2023/11/03	0.3	100.14	0	0.00	100.00	0.3	82	0.41%
2023/11/02	0	99.70	0.2	100.00	100.00	-0.2	82	-0.23%
2023/11/01	0.1	99.47	0	100.46	99.90	0.1	81	0.12%
2023/10/31	0.1	100.27	0.1	99.83	100.00	0	80	-0.01%
2023/10/30	0.1	102.00	0	102.00	102.50	0	81	0.06%
2023/10/27	0.1	99.80	0	0.00	99.10	0.1	79	0.08%
2023/10/26	0	0.00	0.4	100.00	99.90	-0.4	79	-0.54%
2023/10/25	0	101.50	0.1	101.67	101.50	-0.1	78	-0.16%
2023/10/24	0	100.48	0	100.20	100.00	0	80	0.05%
2023/10/23	0.2	100.19	0	0.00	100.50	0.2	81	0.18%
2023/10/20	0.4	101.64	0.2	100.09	102.00	0.2	81	0.22%
2023/10/19	0.2	99.21	0	101.25	99.70	0.2	77	0.22%
2023/10/18	0	98.70	2	99.34	97.90	-2	77	-2.58%
2023/10/17	3	101.91	0.1	99.03	99.80	2.9	78	3.68%
2023/10/16	0.1	95.38	0	96.80	95.80	0.1	68	0.20%
2023/10/13	0	94.80	0	0.00	95.20	0	71	0.01%
2023/10/11	0	0.00	0.4	94.08	92.50	-0.4	74	-0.49%
2023/10/05	0.1	91.00	0	92.90	92.60	0.1	85	0.14%
2023/10/04	0	0.00	0.1	90.72	91.00	-0.1	87	-0.11%
2023/10/03	0.3	91.07	0	92.50	91.20	0.3	89	0.31%
2023/10/02	0	0.00	0	92.00	91.20	0	91	-0.03%
2023/09/28	0.1	90.74	0	90.90	91.30	0.1	92	0.10%
2023/09/21	0	0.00	0.1	91.76	91.40	-0.1	106	-0.09%
2023/09/20	0.1	93.50	0	0.00	92.50	0.1	107	0.09%
2023/09/19	0	0.00	0	93.50	92.80	0	109	-0.03%
2023/09/14	0	95.50	0	0.00	95.30	0	115	0.01%
2023/09/13	0	92.00	0	0.00	93.10	0	115	0.00%
2023/09/12	0	91.40	0	0.00	92.60	0	118	0.00%
2023/09/11	0	92.39	0	0.00	92.30	0	121	0.01%
2023/09/08	0	0.00	0.1	93.70	92.90	-0.1	124	-0.08%
2023/09/06	0.1	93.30	0.1	94.03	94.10	0	127	-0.03%
2023/09/05	0	93.21	0.2	93.37	94.30	-0.1	129	-0.09%
2023/09/04	0	0.00	0.3	92.14	92.40	-0.3	130	-0.22%
2023/09/01	0.6	92.03	0	0.00	91.60	0.6	132	0.42%
2023/08/29	0	0.00	0	90.00	90.00	0	136	-0.03%
2023/08/25	0	88.40	0.4	88.67	88.30	-0.4	138	-0.27%
2023/08/24	0.4	89.34	0	0.00	88.70	0.4	139	0.30%
2023/08/23	0	0.00	0.2	89.70	89.10	-0.2	140	-0.15%
2023/08/22	0.2	90.73	0	0.00	89.70	0.2	142	0.15%
2023/08/21	0	0.00	0.3	91.00	91.00	-0.3	143	-0.22%
2023/08/18	0	0.00	0	90.84	89.50	0	144	-0.03%
2023/08/17	0.4	89.40	0	0.00	90.90	0.4	145	0.25%
2023/08/14	0	0.00	0	90.90	87.60	0	147	-0.01%
2023/08/11	0	92.30	0	0.00	91.50	0	146	0.01%
2023/08/02	0	0.00	0	96.50	93.80	0	155	-0.01%
2023/08/01	0	96.20	0.1	96.69	96.50	-0.1	155	-0.04%
2023/07/31	0.1	96.39	0.3	97.17	96.20	-0.2	155	-0.14%
2023/07/28	0	97.20	0	97.49	97.70	0	155	-0.02%
2023/07/27	0.3	97.32	0	0.00	97.80	0.3	156	0.22%
2023/07/18	1	99.50	0	0.00	99.40	1	157	0.64%
2023/07/12	0	0.00	1	99.50	99.10	-1	202	-0.49%
2023/06/30	0	0.00	0	106.50	107.00	0	200	0.00%
2023/06/29	0	106.33	0	0.00	106.50	0	201	0.00%
2023/06/09	0	0.00	0	111.00	108.50	0	229	0.00%
2023/06/08	0	0.00	0	110.50	107.50	0	232	0.00%
2023/06/07	0	111.00	1	110.00	112.00	-1	235	-0.42%
2023/06/06	0	0.00	0	109.50	109.00	0	239	-0.01%
2023/06/05	0	108.78	0	0.00	110.50	0	244	0.00%
2023/06/02	0	108.00	0.1	109.51	108.50	-0.1	244	-0.03%
2023/05/31	0.1	106.51	0	0.00	108.00	0.1	247	0.04%
2023/05/17	0	0.00	0	106.50	106.00	0	294	0.00%
2023/05/16	0	104.50	0	0.00	105.50	0	301	0.00%
2023/05/09	0	0.00	0	114.00	110.50	0	324	0.00%
2023/05/08	0	112.00	0	0.00	113.00	0	326	0.00%
2023/05/04	0	0.00	1	112.50	112.00	-1	336	-0.30%
2023/05/03	0	112.75	0	0.00	113.00	0	339	0.00%
2023/04/27	0	0.00	0	112.50	111.50	0	343	0.00%
2023/04/26	0	112.00	0.1	113.50	113.50	-0.1	341	-0.04%
2023/04/25	0	0.00	0.1	117.58	112.00	-0.1	339	-0.04%
2023/04/24	0.1	115.75	0	117.00	116.00	0.1	336	0.04%
2023/04/21	0	116.75	0	120.50	116.00	0	336	0.00%
2023/04/20	1	124.50	0	123.00	120.00	1	333	0.30%
2023/04/19	11	122.00	0.5	124.51	122.00	10.5	330	3.17%
2023/04/18	3.5	128.73	1.3	127.40	127.00	2.2	319	0.68%
2023/04/17	0	119.63	0	121.50	122.50	0	288	-0.01%
2023/04/14	0	119.60	0	0.00	120.00	0	287	0.01%
2023/04/13	0	119.50	0	0.00	119.00	0	286	0.00%
2023/04/11	0	0.00	2	120.25	120.50	-2	283	-0.70%
2023/04/06	0	0.00	0.1	122.00	122.50	-0.1	280	-0.03%
2023/03/31	0	0.00	0	121.52	121.00	0	278	-0.01%
2023/03/30	0	0.00	0	121.98	122.00	0	277	-0.02%
2023/03/29	0	120.44	0	121.00	119.50	0	277	0.01%
2023/03/28	0	119.52	0	122.50	120.00	0	278	0.01%
2023/03/27	0	121.50	0	122.00	121.00	0	275	0.00%
2023/03/24	2	122.25	1	124.00	122.50	1	271	0.38%
2023/03/22	0	0.00	0.1	116.60	119.00	-0.1	247	-0.04%
2023/03/21	0.1	117.01	0.3	116.73	116.00	-0.2	244	-0.07%
2023/03/20	0.2	117.99	0	117.50	117.00	0.2	243	0.07%
2023/03/17	1.1	113.54	1.1	114.97	115.50	0	243	0.01%
2023/03/16	0	0.00	0.1	113.45	112.00	-0.1	245	-0.06%
2023/03/15	0	116.00	0	0.00	114.00	0	252	0.00%
2023/03/13	1	115.50	1	114.50	115.50	0	273	0.00%
2023/03/10	0	118.32	0	0.00	117.50	0	285	0.00%
2023/03/09	1	120.50	0.5	120.01	118.00	0.5	284	0.19%
2023/03/07	0	117.50	0	118.50	117.50	0	275	0.00%
2023/03/06	0	0.00	0	117.50	118.00	0	273	-0.01%
2023/03/03	0	0.00	0.1	117.33	117.00	-0.1	279	-0.03%
2023/03/02	0	0.00	0.1	114.52	114.00	-0.1	283	-0.04%
2023/03/01	1	115.00	0.3	116.11	114.50	0.7	282	0.26%
2023/02/24	0	0.00	0.5	118.00	116.00	-0.5	280	-0.17%
2023/02/23	1	119.00	0	120.00	119.00	1	277	0.36%
2023/02/22	0	0.00	2.1	119.69	118.00	-2.1	274	-0.76%
2023/02/21	0	120.67	1	123.50	123.50	-1	259	-0.38%
2023/02/20	0	0.00	0	117.58	117.50	0	243	0.00%
2023/02/17	0	115.50	0	0.00	115.50	0	245	0.00%
2023/02/16	4	117.50	0.1	116.77	116.50	3.9	246	1.59%
2023/02/15	0.1	115.51	0	116.22	116.00	0.1	246	0.03%
2023/02/14	0	116.48	0	0.00	117.00	0	245	0.01%
2023/02/13	0	0.00	0.2	114.26	112.50	-0.2	240	-0.08%
2023/02/10	0.1	116.50	0.2	116.49	114.50	-0.2	240	-0.07%
2023/02/09	2	118.00	0.1	118.71	117.00	1.9	234	0.83%
2023/02/08	0	115.00	0.1	115.80	115.00	-0.1	218	-0.04%
2023/02/07	0	0.00	0	113.50	113.00	0	213	0.00%
2023/02/06	0	111.50	0	0.00	113.00	0	212	0.00%
2023/02/03	1	116.50	1.1	114.64	116.00	-0.1	211	-0.05%
2023/02/02	0.1	114.49	1	116.00	114.50	-0.9	208	-0.43%
2023/02/01	10	111.75	0	113.00	112.00	10	206	4.84%
2023/01/31	3	109.83	0	0.00	110.50	3	204	1.47%
2023/01/30	5	108.50	0	0.00	109.00	5	202	2.47%
2023/01/17	0	0.00	0.1	106.50	104.50	-0.1	199	-0.04%
2023/01/16	0	0.00	0.3	104.55	103.00	-0.3	202	-0.14%
2023/01/13	0	0.00	0	104.00	102.50	0	203	-0.01%
2023/01/12	0	0.00	0.1	107.00	104.50	-0.1	203	-0.03%
2023/01/09	0	0.00	0.2	104.97	108.50	-0.2	202	-0.10%
2023/01/06	0	0.00	0	103.50	104.00	0	198	0.00%
2023/01/05	0.3	104.00	0.1	104.00	103.50	0.1	203	0.07%
2023/01/04	0.1	102.99	0	102.50	103.50	0.1	205	0.04%
2023/01/03	0	101.50	0	101.86	102.50	0	207	-0.02%
2022/12/30	0.1	99.60	0	100.11	100.00	0	209	0.02%
2022/12/29	0	98.80	0	0.00	99.10	0	210	0.02%
2022/12/28	0	0.00	0.7	100.86	98.50	-0.7	213	-0.33%
2022/12/26	0	0.00	0	100.50	100.00	0	216	0.00%
2022/12/23	1	99.00	1	100.00	100.00	0	218	0.00%
2022/12/22	0	102.00	0	102.50	100.00	0	220	0.00%
2022/12/21	1	100.50	0.5	101.00	100.50	0.5	226	0.24%
2022/12/19	0	0.00	0	106.00	105.00	0	230	0.00%
2022/12/16	0	106.25	0	0.00	105.50	0	233	0.00%
2022/12/09	0	0.00	0	112.34	109.00	0	236	-0.01%
2022/12/08	0	113.50	0.1	113.12	112.00	0	237	-0.02%
2022/12/07	0.1	114.05	0	117.67	113.50	0.1	239	0.03%
2022/12/06	0	116.67	0	117.00	118.00	0	234	0.00%
2022/12/05	0	117.50	0.6	119.33	118.50	-0.6	231	-0.25%
2022/12/02	0.6	115.57	2	113.50	115.00	-1.4	221	-0.64%
2022/12/01	0	107.00	0	107.17	107.00	0	214	0.00%
2022/11/30	0	104.00	0	0.00	104.50	0	221	0.00%
2022/11/29	0	102.50	0	103.00	102.50	0	233	0.00%
2022/11/28	0	103.25	0.1	103.50	103.50	-0.1	264	-0.04%
2022/11/25	1	107.50	1.2	104.23	103.00	-0.2	288	-0.06%
2022/11/24	1.4	107.71	0	0.00	106.50	1.4	285	0.49%
2022/11/23	0	101.50	1	102.00	102.00	-1	282	-0.35%
2022/11/22	0	0.00	0	103.00	102.00	0	291	0.00%
2022/11/21	0	103.00	0	0.00	103.00	0	297	0.00%
2022/11/18	0	0.00	0.1	106.53	102.00	-0.1	305	-0.04%
2022/11/17	0	105.17	0	0.00	106.50	0	310	0.00%
2022/11/16	0	0.00	0	105.10	106.00	0	317	-0.01%
2022/11/15	1.2	105.01	0	102.75	104.50	1.2	328	0.35%
2022/11/14	0	99.69	0.2	102.30	101.50	-0.2	364	-0.05%
2022/11/11	0.2	102.69	0.1	102.48	102.00	0.1	397	0.02%
2022/11/10	0.2	99.74	0.2	101.00	101.00	0	434	0.01%
2022/11/09	0.2	99.01	0	0.00	99.70	0.2	446	0.04%
2022/11/08	0.3	99.74	0.4	98.26	96.70	-0.1	458	-0.03%
2022/11/07	0.2	97.32	0.1	97.90	98.40	0.1	484	0.02%
2022/11/04	0.1	95.04	0.2	95.78	96.40	-0.1	511	-0.02%
2022/11/03	0	95.50	0.1	95.13	95.80	-0.1	514	-0.01%
2022/11/02	0.1	95.01	0	95.20	95.10	0.1	518	0.02%
2022/11/01	0.1	92.81	0.1	94.00	93.50	0	529	0.01%
2022/10/31	0.3	91.75	0	0.00	91.70	0.3	532	0.06%
2022/10/28	0	0.00	0.4	89.14	88.00	-0.4	534	-0.07%
2022/10/27	0.4	90.00	0	0.00	91.50	0.4	535	0.08%
2022/10/25	0	0.00	0.4	92.27	91.90	-0.4	543	-0.07%
2022/10/24	0	94.10	0	0.00	93.00	0	554	0.00%
2022/10/21	0	0.00	0.4	90.95	90.50	-0.4	555	-0.07%
2022/10/20	0	92.90	0.2	92.89	92.30	-0.2	557	-0.03%
2022/10/19	0	95.12	0	94.08	92.70	0	558	0.01%
2022/10/18	0.1	93.40	0	0.00	93.90	0.1	559	0.02%
2022/10/17	0.8	89.78	0.1	87.96	92.40	0.7	562	0.13%
2022/10/14	0.1	90.94	0	89.50	91.10	0.1	564	0.01%
2022/10/13	0	92.00	0	0.00	85.80	0	565	0.00%
2022/10/11	0	0.00	1.2	93.19	93.00	-1.2	560	-0.21%
2022/10/07	0.1	100.50	0.1	99.96	98.60	-0.1	560	-0.01%
2022/10/06	0	0.00	0	99.88	101.50	0	561	0.00%
2022/10/05	0	102.10	0.1	100.92	100.50	-0.1	562	-0.01%
2022/10/04	0.2	97.32	0.2	97.20	98.80	0.1	565	0.01%
2022/10/03	0.3	96.00	0.2	95.90	96.00	0.1	572	0.02%
2022/09/30	4.2	94.15	0	91.72	94.50	4.2	594	0.70%
2022/09/29	0	93.32	0.4	92.64	92.00	-0.4	595	-0.06%
2022/09/28	1.4	93.92	0.2	95.00	92.60	1.2	599	0.20%
2022/09/27	0.2	97.28	0	0.00	98.20	0.2	598	0.03%
2022/09/26	0	0.00	1.1	100.08	97.10	-1.1	605	-0.18%
2022/09/23	0.1	106.01	0	107.00	103.50	0.1	609	0.02%
2022/09/22	0	105.50	0	0.00	105.50	0	612	0.00%
2022/09/19	0	0.00	1	106.00	106.00	-1	618	-0.16%
2022/09/14	1	108.50	0	109.00	109.00	1	624	0.15%
2022/09/07	0	0.00	0.3	108.50	109.50	-0.3	638	-0.05%
2022/09/06	1	115.00	1.2	113.35	111.00	-0.2	636	-0.04%
2022/09/05	0.1	117.50	1.7	117.76	117.00	-1.6	630	-0.26%
2022/09/02	0.2	123.50	0	0.00	121.50	0.2	621	0.03%
2022/09/01	0	0.00	1.4	119.17	123.00	-1.4	596	-0.23%
2022/08/31	0	118.00	1.3	115.82	118.00	-1.3	576	-0.22%
2022/08/30	0	114.50	0	0.00	116.00	0	591	0.00%
2022/08/29	0	0.00	0	115.00	114.00	0	592	0.00%
2022/08/26	1	122.50	3	122.33	121.00	-2	591	-0.35%
2022/08/25	4	120.51	6	123.08	120.50	-2	595	-0.33%
2022/08/24	1	118.00	0	119.12	118.00	1	595	0.17%
2022/08/23	2	119.25	0	120.00	120.50	2	603	0.33%
2022/08/22	2	123.75	2.2	125.39	121.50	-0.2	613	-0.04%
2022/08/19	5	130.60	3	127.17	126.00	2	613	0.33%
2022/08/18	3	127.33	0.4	127.18	123.50	2.6	579	0.45%
2022/08/17	0.4	129.00	2	124.50	129.00	-1.6	548	-0.29%
2022/08/16	1	119.48	0.1	120.49	118.50	0.9	518	0.18%
2022/08/15	0.1	122.00	0	121.67	122.00	0.1	516	0.02%
2022/08/12	1	118.50	3	118.33	119.00	-2	508	-0.39%
2022/08/11	0	110.00	0	116.75	117.00	0	492	0.00%
2022/08/10	0	107.50	0	105.50	106.50	0	480	0.00%
2022/08/09	0	104.00	0	0.00	104.50	0	491	0.00%
2022/08/08	0	0.00	1.1	107.81	103.50	-1.1	507	-0.21%
2022/08/05	1	115.50	0	116.50	113.50	1	506	0.20%
2022/08/04	0	112.50	0	112.64	114.00	0	515	0.00%
2022/08/03	0	0.00	0	112.00	111.00	0	528	0.00%
2022/08/02	1	113.50	0.1	114.28	114.00	0.9	560	0.16%
2022/08/01	1.1	119.45	1	118.01	118.00	0	564	0.01%
2022/07/29	0	120.83	10	118.00	120.50	-10	565	-1.77%
2022/07/28	0	114.50	0.2	114.78	114.50	-0.2	578	-0.04%
2022/07/27	0.2	112.32	0.1	112.46	114.00	0.2	592	0.03%
2022/07/26	0	0.00	0.1	111.54	110.00	-0.1	602	-0.01%
2022/07/25	0.1	110.50	0	0.00	114.00	0.1	634	0.01%
2022/07/22	10	115.50	0.3	114.05	113.00	9.7	641	1.52%
2022/07/21	0	112.50	1	115.89	116.00	-1	650	-0.16%
2022/07/20	1	111.02	0	112.00	110.50	1	649	0.16%
2022/07/19	0	0.00	0	108.50	109.00	0	657	-0.01%
2022/07/18	0	108.00	0	108.50	108.50	0	660	0.01%
2022/07/15	0	106.50	0	0.00	107.00	0	660	0.00%
2022/07/14	0	0.00	1	104.98	106.50	-1	659	-0.15%
2022/07/13	0	103.50	1	103.00	102.00	-1	658	-0.15%
2022/07/12	1	101.00	0.3	103.28	100.50	0.7	658	0.10%
2022/07/11	1.1	105.96	1.1	106.47	107.00	0.1	654	0.01%
2022/07/08	0	0.00	0.1	100.00	103.00	-0.1	646	-0.01%
2022/07/07	1.1	107.47	0.1	105.98	107.50	1	632	0.15%
2022/07/06	1	106.00	1.1	108.10	106.00	-0.1	633	-0.02%
2022/07/05	0	0.00	0.1	116.00	118.00	-0.1	635	-0.02%
2022/07/04	0	0.00	0.1	115.00	115.00	-0.1	630	-0.02%
2022/07/01	1	111.00	1.3	112.78	110.50	-0.3	627	-0.05%
2022/06/30	1	120.00	0.2	120.50	120.00	0.8	617	0.13%
2022/06/29	0	0.00	0.3	125.49	124.50	-0.3	612	-0.04%
2022/06/28	0	0.00	0.7	126.39	123.50	-0.7	611	-0.12%
2022/06/23	0	0.00	0.5	125.16	123.50	-0.5	616	-0.08%
2022/06/22	1	129.00	0.7	127.77	125.00	0.3	615	0.05%
2022/06/21	0	0.00	0	130.30	133.50	0	609	0.00%
2022/06/20	1	129.51	1.1	131.09	127.00	-0.1	609	-0.01%
2022/06/17	0	0.00	1.1	135.57	135.50	-1.1	603	-0.18%
2022/06/16	0	142.00	0.8	144.02	142.50	-0.8	592	-0.13%
2022/06/15	0	149.00	1.7	147.27	144.50	-1.7	592	-0.28%
2022/06/14	0.1	147.00	0.1	146.00	146.50	0	591	0.00%
2022/06/13	3	148.00	0.2	148.50	148.00	2.8	589	0.48%
2022/06/10	0	0.00	0.9	152.36	152.00	-0.9	602	-0.15%
2022/06/09	0	0.00	0.1	156.27	154.50	-0.1	599	-0.02%
2022/06/08	1	158.55	1.9	158.38	155.50	-0.9	597	-0.14%
2022/06/07	0	0.00	0.2	164.06	163.50	-0.2	580	-0.03%
2022/06/06	0	0.00	0.1	167.38	165.00	-0.1	580	-0.02%
2022/06/02	0.3	169.83	0.4	170.30	169.00	-0.1	582	-0.01%
2022/06/01	0.5	169.74	0	167.50	169.50	0.5	585	0.08%
2022/05/31	0	167.50	0.1	167.89	167.00	-0.1	583	-0.01%
2022/05/30	0.4	166.78	0	164.00	168.00	0.4	575	0.07%
2022/05/27	0	161.00	0.4	163.50	163.00	-0.4	564	-0.07%
2022/05/26	0	156.70	0.2	158.59	156.50	-0.2	558	-0.04%
2022/05/25	0.7	154.93	1	155.00	155.50	-0.3	558	-0.05%
2022/05/24	0	0.00	0.1	155.50	152.50	-0.1	571	-0.01%
2022/05/23	0	0.00	0.3	163.00	157.00	-0.3	570	-0.05%
2022/05/20	0	164.00	0.1	164.00	163.00	-0.1	576	-0.02%
2022/05/19	0.4	162.24	0.1	163.49	162.50	0.3	594	0.05%
2022/05/18	0.1	162.03	0.5	164.22	163.00	-0.4	598	-0.07%
2022/05/17	0.2	164.18	0.1	163.50	165.00	0.1	611	0.02%
2022/05/16	0.4	164.82	1.2	162.48	161.00	-0.8	637	-0.12%
2022/05/13	0.2	157.99	0	0.00	160.00	0.2	623	0.03%
2022/05/12	0	0.00	0.1	160.53	153.50	-0.1	618	-0.01%
2022/05/11	1	160.30	0.7	158.94	160.00	0.4	614	0.06%
2022/05/10	0.3	155.50	0	0.00	158.50	0.3	606	0.05%
2022/05/09	0	0.00	1.1	150.93	148.50	-1.1	584	-0.18%
2022/05/06	0.2	151.52	0	152.00	154.50	0.2	582	0.03%
2022/05/05	11	157.05	0.5	158.55	155.50	10.5	578	1.82%
2022/05/04	0.5	155.92	0	0.00	152.50	0.5	560	0.09%
2022/05/03	0	0.00	0	156.00	153.00	0	548	-0.01%
2022/04/29	1	150.54	1.8	151.96	153.00	-0.8	547	-0.14%
2022/04/28	0.3	139.57	1.1	134.60	145.50	-0.7	531	-0.14%
2022/04/27	3.5	130.85	1	129.50	132.50	2.5	554	0.46%
2022/04/26	0	0.00	1.2	140.22	139.00	-1.2	551	-0.22%
2022/04/25	2.1	142.03	2.8	142.37	140.50	-0.7	560	-0.12%
2022/04/22	0	0.00	0.1	151.16	150.50	-0.1	563	-0.01%
2022/04/21	0.2	153.43	0	0.00	153.50	0.2	577	0.04%
2022/04/20	0	151.50	1	151.50	151.50	-1	604	-0.17%
2022/04/19	0	151.59	0.1	152.04	151.00	0	654	-0.01%
2022/04/18	0.1	151.00	0.1	151.49	151.00	0	663	0.00%
2022/04/15	0	0.00	0.1	153.05	151.00	-0.1	669	-0.02%
2022/04/14	0	155.90	0	156.83	155.50	0	681	0.00%
2022/04/13	2.1	158.57	3	157.83	156.00	-0.9	696	-0.13%
2022/04/12	2	151.25	2.3	151.08	150.00	-0.3	690	-0.04%
2022/04/11	0	0.00	1	155.93	153.50	-1	694	-0.15%
2022/04/08	0	0.00	0.1	155.42	156.50	-0.1	689	-0.02%
2022/04/07	1	155.50	5.2	155.93	153.00	-4.2	689	-0.61%
2022/04/06	1	159.50	6.9	159.36	159.00	-5.9	690	-0.85%
2022/04/01	1.1	160.94	1	160.64	162.00	0.1	705	0.02%
2022/03/31	0.1	163.02	0.8	161.01	160.00	-0.7	707	-0.09%
2022/03/30	1	165.00	1.8	166.23	164.00	-0.8	709	-0.11%
2022/03/29	0.5	164.49	4.7	163.86	164.00	-4.2	709	-0.59%
2022/03/28	3	157.17	1.6	157.73	159.50	1.4	710	0.20%
2022/03/25	1.1	162.67	3.4	162.86	162.50	-2.3	708	-0.32%
2022/03/24	1	165.00	1.1	165.56	165.00	-0.1	709	-0.01%
2022/03/23	2	166.47	1.1	167.09	167.00	0.9	714	0.13%
2022/03/22	1.1	161.55	0.4	162.13	163.00	0.7	722	0.10%
2022/03/21	1.1	162.37	1.2	162.91	163.00	0	728	0.00%
2022/03/18	1.9	161.00	0.5	160.46	161.00	1.5	733	0.20%
2022/03/17	6.2	157.48	2.8	158.00	157.50	3.4	751	0.45%
2022/03/16	3.2	152.56	0.8	153.31	152.50	2.4	757	0.31%
2022/03/15	5	155.20	6.6	156.01	152.00	-1.6	805	-0.20%
2022/03/14	1	166.00	0.4	166.74	166.00	0.6	831	0.07%
2022/03/11	2	167.25	1.4	167.95	167.00	0.6	847	0.07%
2022/03/10	1	172.00	1.8	171.55	168.50	-0.8	853	-0.09%
2022/03/09	1.1	168.47	1.9	168.78	167.00	-0.8	866	-0.09%
2022/03/08	3	165.50	7.3	166.40	165.00	-4.3	877	-0.49%
2022/03/07	1	171.00	7	171.15	170.00	-6	878	-0.68%
2022/03/04	1	182.00	17.2	178.18	178.50	-16.2	876	-1.84%
2022/03/03	2	186.00	2	184.79	183.50	0	886	0.00%
2022/03/02	0	0.00	0.1	182.49	186.00	-0.1	900	-0.01%
2022/02/25	1	180.00	2.2	178.50	178.50	-1.2	943	-0.13%
2022/02/24	0	0.00	7.9	177.84	176.00	-7.9	1,006	-0.79%
2022/02/23	1	184.53	1.4	187.06	187.50	-0.4	1,001	-0.04%
2022/02/22	1.1	188.43	2.6	186.08	182.50	-1.6	1,014	-0.15%
2022/02/21	2.5	193.13	5.1	193.93	192.50	-2.7	1,024	-0.26%
2022/02/18	0.2	188.31	1.4	189.38	191.50	-1.2	1,035	-0.12%
2022/02/17	5.8	189.25	1.3	188.51	191.50	4.5	1,048	0.43%
2022/02/16	4.2	188.47	6.9	188.80	192.00	-2.6	1,057	-0.25%
2022/02/15	0.7	181.00	1.6	182.47	181.00	-0.9	1,036	-0.09%
2022/02/14	2	180.13	0.6	178.29	180.00	1.4	1,052	0.14%
2022/02/11	0.8	183.11	2	183.00	182.00	-1.2	1,069	-0.11%
2022/02/10	3.4	180.85	2.8	180.65	180.00	0.7	1,086	0.06%
2022/02/09	6.6	181.24	1.2	181.17	181.50	5.3	1,116	0.48%
2022/02/08	1.7	174.35	0	173.50	176.50	1.6	1,205	0.14%
2022/02/07	0	0.00	0.3	167.54	169.50	-0.3	1,237	-0.02%
2022/01/26	0.3	168.03	7.9	167.91	167.00	-7.7	1,258	-0.61%
2022/01/25	0.1	171.50	4.9	169.59	168.50	-4.8	1,317	-0.36%
2022/01/24	0.2	167.96	1.2	168.90	173.50	-1	1,390	-0.07%
2022/01/21	3	177.67	3.1	176.82	175.00	-0.1	1,452	0.00%
2022/01/20	9.3	181.04	7.7	182.87	183.50	1.6	1,554	0.10%
2022/01/19	1.2	176.24	0.3	176.06	175.50	0.9	1,584	0.06%
2022/01/18	0.6	182.93	0.3	180.28	177.50	0.3	1,644	0.02%
2022/01/17	0.2	176.50	0	177.62	181.50	0.1	1,754	0.01%
2022/01/14	0	178.50	2.1	178.16	177.00	-2.1	1,847	-0.11%
2022/01/13	7	179.93	3.3	178.39	181.00	3.7	1,911	0.19%
2022/01/12	3.1	183.01	2.3	182.27	181.00	0.8	1,947	0.04%
2022/01/11	3.1	174.47	0.8	175.68	171.50	2.3	1,938	0.12%
2022/01/10	0.2	173.00	0.3	173.82	173.50	-0.1	1,953	-0.01%
2022/01/07	10.3	172.82	7.2	167.32	173.00	3	2,002	0.15%
2022/01/06	2	170.00	3.4	172.20	170.50	-1.4	2,014	-0.07%
2022/01/05	0	0.00	0.3	178.71	177.00	-0.3	2,036	-0.01%
2022/01/04	0.2	183.50	1	180.73	178.50	-0.8	2,066	-0.04%
2022/01/03	0.5	181.68	0	0.00	182.00	0.5	2,119	0.02%
2021/12/30	0	0.00	0.4	182.00	182.00	-0.4	2,176	-0.02%
2021/12/29	0	180.50	0.1	182.38	181.00	-0.1	2,259	0.00%
2021/12/28	0	0.00	4.3	180.78	178.50	-4.3	2,370	-0.18%
2021/12/27	1	183.00	0.3	183.50	181.50	0.7	2,416	0.03%
2021/12/24	0	0.00	1.7	185.38	182.50	-1.7	2,511	-0.07%
2021/12/23	0	185.00	0	186.50	185.50	0	2,606	0.00%
2021/12/22	0	0.00	2.9	185.71	183.50	-2.9	2,713	-0.11%
2021/12/21	0	187.00	0.2	186.00	186.00	-0.2	2,818	-0.01%
2021/12/20	0	0.00	1.7	184.89	183.00	-1.7	2,909	-0.06%
2021/12/17	1	185.00	5.7	186.10	185.00	-4.7	3,010	-0.15%
2021/12/16	0.3	191.97	1	190.46	190.00	-0.7	3,086	-0.02%
2021/12/15	0	187.00	0.5	186.80	187.00	-0.4	3,218	-0.01%
2021/12/14	0.1	183.00	103.5	182.99	183.50	-103.4	3,344	-3.09%	大賣/鉅額交易
2021/12/13	2	184.00	10.5	185.44	186.50	-8.5	3,428	-0.25%
2021/12/10	0	0.00	1.4	193.25	192.00	-1.4	3,488	-0.04%
2021/12/09	2.3	197.87	3.8	197.54	195.50	-1.5	3,558	-0.04%
2021/12/08	11.5	207.67	6.2	202.52	210.00	5.3	3,617	0.15%
2021/12/07	0.2	204.91	0.1	203.85	199.00	0.1	3,663	0.00%
2021/12/06	0.1	199.83	0.4	200.37	200.50	-0.4	3,660	-0.01%
2021/12/03	6.8	201.44	1.1	201.33	201.50	5.7	3,662	0.16%
2021/12/02	0.2	199.60	10.4	197.07	193.50	-10.2	3,659	-0.28%
2021/12/01	15.8	198.94	2.1	198.46	200.00	13.7	3,654	0.38%
2021/11/30	0.3	196.00	0.1	196.45	195.00	0.2	3,648	0.01%
2021/11/29	0.3	191.92	1	193.99	193.00	-0.7	3,647	-0.02%
2021/11/26	27.3	188.53	3	188.33	188.00	24.3	3,640	0.67%
2021/11/25	26	196.63	3	195.00	193.00	23	3,631	0.63%
2021/11/24	7	198.93	2	197.00	196.00	5	3,627	0.14%
2021/11/23	11.3	212.37	2	207.75	203.50	9.3	3,607	0.26%
2021/11/22	1	200.00	1	201.50	201.50	0	3,565	0.00%
2021/11/19	1	202.00	3	199.67	200.00	-2	3,605	-0.06%
2021/11/18	3	207.50	20.7	203.49	198.50	-17.7	3,628	-0.49%
2021/11/17	23.8	204.37	2	206.50	207.00	21.8	3,781	0.58%
2021/11/16	13.5	202.70	0	0.00	202.00	13.5	4,062	0.33%
2021/11/15	0.9	200.00	6	198.25	200.00	-5.1	4,294	-0.12%
2021/11/12	0	0.00	1	194.00	190.00	-1	4,468	-0.02%
2021/11/11	6	192.75	6	189.42	188.50	0	4,543	0.00%
2021/11/10	34	191.46	3	192.83	192.50	31	4,644	0.67%
2021/11/09	2	189.50	2.3	186.71	186.00	-0.3	4,729	-0.01%
2021/11/08	3	191.17	1	190.00	187.50	2	4,756	0.04%
2021/11/05	10.1	194.08	12.2	193.66	192.00	-2.1	4,818	-0.04%
2021/11/04	0	0.00	0.8	215.55	213.00	-0.8	4,831	-0.02%
2021/11/03	0	0.00	1.1	213.44	212.50	-1.1	4,853	-0.02%
2021/11/02	4	214.00	6.5	213.85	214.50	-2.5	4,846	-0.05%
2021/11/01	0	0.00	6.1	220.57	225.00	-6.1	4,794	-0.13%
2021/10/29	5	215.90	2	218.05	215.50	3	4,742	0.06%
2021/10/28	8	221.00	8	222.19	219.50	0	4,724	0.00%
2021/10/27	1	206.50	7	207.14	209.50	-6	4,670	-0.13%
2021/10/26	2	215.50	18.3	210.68	205.00	-16.3	4,642	-0.35%
2021/10/25	3	224.33	32	219.30	215.00	-29	4,614	-0.63%
2021/10/22	5	204.70	5	204.00	220.50	0	4,555	0.00%
2021/10/21	4	197.25	1.2	202.94	200.50	2.8	4,495	0.06%
2021/10/20	0	0.00	1.6	191.62	194.00	-1.6	4,477	-0.04%
2021/10/19	2	185.25	3	186.50	189.00	-1	4,533	-0.02%
2021/10/18	3	182.50	3	179.70	179.00	0	4,562	0.00%
2021/10/15	3	182.50	7.2	184.72	183.00	-4.2	4,594	-0.09%
2021/10/14	1	175.50	20	178.00	179.00	-19	4,574	-0.42%
2021/10/13	1	175.50	2.5	178.63	177.50	-1.5	4,600	-0.03%
2021/10/12	5	178.60	1.1	176.82	177.50	3.9	4,614	0.08%
2021/10/08	5	178.40	5.4	180.12	181.00	-0.4	4,690	-0.01%
2021/10/07	3	178.50	8	182.69	185.00	-5	4,743	-0.11%
2021/10/06	12	179.71	24.4	175.91	174.00	-12.4	4,755	-0.26%
2021/10/05	5.3	175.21	11	185.18	189.00	-5.7	4,786	-0.12%
2021/10/04	16	184.97	4.5	176.66	174.00	11.5	4,818	0.24%
2021/10/01	9.8	183.35	7	180.86	183.50	2.8	4,823	0.06%
2021/09/30	6.1	186.09	7	187.64	183.50	-1	4,822	-0.02%
2021/09/29	5	186.30	0	0.00	184.00	5	4,733	0.11%
2021/09/28	3.1	208.99	1	214.00	203.00	2.1	4,639	0.05%
2021/09/27	4	206.13	3.1	204.19	206.00	0.9	4,540	0.02%
2021/09/24	1.1	194.70	4.7	208.11	213.50	-3.6	4,459	-0.08%
2021/09/23	2.1	196.76	10	188.00	194.50	-7.9	4,361	-0.18%
2021/09/22	4.2	199.62	7.6	196.85	193.50	-3.4	4,309	-0.08%
2021/09/17	0.1	204.00	22	200.16	195.50	-21.9	4,172	-0.52%
2021/09/16	1	216.00	1	215.00	215.50	0	4,042	0.00%
2021/09/15	0.1	214.00	8	211.94	208.50	-8	3,954	-0.20%
2021/09/14	0	0.00	8	225.44	216.50	-8	3,878	-0.21%
2021/09/13	0	0.00	7	227.43	225.00	-7	3,803	-0.18%
2021/09/10	2.2	234.50	0	0.00	230.00	2.2	3,697	0.06%
2021/09/08	0	0.00	9	241.39	239.00	-9	3,619	-0.25%
2021/09/07	0	0.00	1	243.00	247.00	-1	3,612	-0.03%
2021/09/01	28	267.50	0	0.00	270.50	28	3,606	0.78%
2021/08/31	33	253.24	0	0.00	257.00	33	3,611	0.91%
2021/08/30	8	241.75	0	0.00	245.50	8	3,641	0.22%
2021/08/27	18	231.50	0	0.00	231.50	18	3,633	0.50%
2021/08/26	0.1	246.00	0.1	248.00	251.00	0	3,616	0.00%
2021/08/25	1.1	267.52	0	273.50	265.00	1	3,593	0.03%
2021/08/24	15	247.27	0	0.00	249.00	15	3,551	0.42%
2021/08/23	18	233.68	3	226.67	226.50	15	3,508	0.43%
2021/08/20	24.1	206.66	9.4	207.53	215.00	14.7	3,333	0.44%
2021/08/19	9	200.22	9	199.83	207.00	0	3,024	0.00%
2021/08/18	9	182.67	5	186.00	188.50	4	2,771	0.14%
2021/08/17	1	166.00	0	0.00	171.50	1	2,568	0.04%
2021/08/16	11	171.73	9	167.39	176.00	2	2,479	0.08%
2021/08/13	11	165.00	13	166.65	163.00	-2	2,360	-0.08%
2021/08/12	6	163.83	5	165.00	161.00	1	2,254	0.04%
2021/08/11	2	164.25	0	0.00	165.00	2	2,206	0.09%
2021/08/10	3	173.17	6.1	171.31	176.50	-3.1	2,112	-0.15%
2021/08/09	5.1	162.36	3.1	168.48	160.50	2	2,011	0.10%
2021/08/06	3	159.83	2	160.00	160.00	1	1,971	0.05%
2021/08/05	3.1	162.84	3.1	164.49	162.00	0.1	1,964	0.00%
2021/08/04	3.1	163.64	1	164.00	164.00	2	1,973	0.10%
2021/08/03	62	171.66	3	171.50	168.00	59	1,967	3.00%
2021/08/02	8	167.75	14	165.54	170.50	-6	1,917	-0.31%
2021/07/30	6	158.83	9	158.00	156.50	-3	1,857	-0.16%
2021/07/29	13	158.50	8	158.38	164.50	5	1,837	0.27%
2021/07/28	14	155.71	14	150.79	160.50	0	1,806	0.00%
2021/07/27	3	165.67	6	160.08	158.00	-3	1,762	-0.17%
2021/07/26	2	170.50	0	0.00	169.00	2	1,734	0.12%
2021/07/23	0	0.00	2	165.23	173.50	-2	1,690	-0.12%
2021/07/22	4.4	161.50	144	160.87	158.00	-139.6	1,591	-8.77%	大賣/鉅額交易
2021/07/21	2	159.00	8	156.56	158.00	-6	1,584	-0.38%
2021/07/20	4	150.50	4	152.87	152.00	0	1,570	0.00%
2021/07/19	8	153.25	7	154.79	151.00	1	1,669	0.06%
2021/07/16	31	158.23	0	0.00	154.00	31	1,695	1.83%
2021/07/15	115	150.97	8	151.00	155.50	107	1,652	6.48%	大買/鉅額交易
2021/07/14	2	147.00	7	145.64	151.50	-5	1,552	-0.32%
2021/07/13	28	142.25	14	138.57	138.00	14	1,451	0.96%
2021/07/12	10	139.30	2	141.00	143.00	8	1,387	0.58%
2021/07/09	8	133.63	10	134.45	136.00	-2	1,276	-0.16%
2021/07/08	2	124.75	0	0.00	124.50	2	1,147	0.17%
2021/07/07	1	127.50	18	126.89	127.50	-17	1,097	-1.55%
2021/07/05	2	119.00	2.3	120.50	120.00	-0.3	1,050	-0.03%
2021/07/01	0	0.00	2	117.00	117.50	-2	1,169	-0.17%
2021/06/30	2	113.50	10	113.00	113.50	-8	1,167	-0.69%
2021/06/29	5	118.00	2.1	118.28	112.00	2.9	1,172	0.25%
2021/06/25	1	113.00	0	0.00	113.50	1	1,164	0.09%
2021/06/24	2	114.50	1	115.00	114.00	1	1,167	0.09%
2021/06/23	0	0.00	1	114.00	113.00	-1	1,165	-0.09%
2021/06/22	1	112.00	0	0.00	110.50	1	1,168	0.09%
2021/06/18	1	114.50	0	0.00	114.50	1	1,196	0.08%
2021/06/17	10	116.50	12	116.08	116.50	-2	1,201	-0.17%
2021/06/16	1	112.00	2	112.75	112.00	-1	1,207	-0.08%
2021/06/15	10	113.00	0	0.00	113.00	10	1,221	0.82%
2021/06/10	1	114.00	0	0.00	113.00	1	1,225	0.08%
2021/06/09	1	112.00	7	113.36	115.50	-6	1,239	-0.48%
2021/06/08	1	110.50	2	111.50	111.50	-1	1,236	-0.08%
2021/06/07	5	112.00	20	110.88	113.50	-15	1,225	-1.22%
2021/06/04	0	0.00	2	106.00	105.50	-2	1,185	-0.17%
2021/06/03	5	105.90	0	0.00	105.00	5	1,191	0.42%
2021/06/02	3	104.83	0	0.00	103.50	3	1,195	0.25%
2021/06/01	0	0.00	4	106.00	106.00	-4	1,209	-0.33%
2021/05/28	0	0.00	1	103.00	103.00	-1	1,278	-0.08%
2021/05/27	9	100.54	0	0.00	99.90	9	1,276	0.71%
2021/05/26	15	100.13	3	100.67	100.00	12	1,275	0.94%
2021/05/25	2	96.70	0	0.00	98.10	2	1,271	0.16%
2021/05/24	0	0.00	2	95.05	95.00	-2	1,269	-0.16%
2021/05/21	2	92.00	0	0.00	92.50	2	1,271	0.16%
2021/05/19	0	0.00	1	88.50	90.90	-1	1,286	-0.08%
2021/05/18	1	85.20	1	88.10	89.40	0	1,286	0.00%
2021/05/14	1	91.70	2	92.30	88.80	-1	1,271	-0.08%
2021/05/13	1	89.90	1	92.50	93.10	0	1,252	0.00%
2021/05/12	2	95.80	1	94.00	92.50	1	1,247	0.08%
2021/05/11	4	101.45	3	105.33	99.80	1	1,228	0.08%
2021/05/10	4	103.50	0	0.00	103.00	4	1,209	0.33%
2021/05/07	0	0.00	4	106.75	106.50	-4	1,209	-0.33%
2021/05/06	3	104.50	0	0.00	103.00	3	1,205	0.25%
2021/05/05	2	104.25	0	0.00	102.50	2	1,198	0.17%
2021/05/04	1	109.00	0	0.00	106.00	1	1,197	0.08%
2021/05/03	2	114.25	1	114.00	110.00	1	1,185	0.08%
2021/04/29	1	117.00	0	0.00	116.50	1	1,177	0.08%
2021/04/27	2	122.50	3	124.00	122.00	-1	1,297	-0.08%
2021/04/26	4	118.50	1	119.50	118.50	3	1,261	0.24%
2021/04/23	5	118.10	4	117.38	116.00	1	1,222	0.08%
2021/04/22	5	116.20	5	119.60	120.00	0	1,095	0.00%
2021/04/20	0	0.00	3	111.00	111.00	-3	1,029	-0.29%
2021/04/19	1	106.50	0	110.00	112.00	1	1,027	0.10%
2021/04/16	0	0.00	0	107.00	107.50	0	1,018	0.00%
2021/04/15	1	105.00	1	108.00	108.00	0	1,015	0.00%
2021/04/14	4	104.50	6	105.75	106.50	-2	1,016	-0.20%
2021/04/13	2	107.00	0	0.00	106.00	2	1,008	0.20%
2021/04/12	1	108.50	0	0.00	108.50	1	1,011	0.10%
2021/04/09	4	113.75	2	115.50	113.50	2	1,005	0.20%
2021/04/08	1	120.00	5	118.80	117.50	-4	996	-0.40%
2021/04/07	2	110.25	19	113.47	116.50	-17	920	-1.85%
2021/04/06	0	0.00	1	107.00	106.00	-1	876	-0.11%
2021/04/01	2	105.75	0	0.00	105.50	2	868	0.23%
2021/03/31	1	107.50	8	108.13	107.00	-7	859	-0.81%
2021/03/30	0	0.00	2	106.75	106.00	-2	837	-0.24%
2021/03/29	11	105.91	2	106.50	106.00	9	835	1.08%
2021/03/25	4	105.00	0	0.00	105.00	4	837	0.48%
2021/03/24	3	107.33	4	109.13	107.00	-1	835	-0.12%
2021/03/23	2	105.25	11	105.55	104.50	-9	808	-1.11%
2021/03/22	7	106.57	0	0.00	106.50	7	807	0.87%
2021/03/19	2	106.50	0	0.00	107.50	2	806	0.25%
2021/03/18	10	111.00	1	109.00	111.00	9	793	1.13%
2021/03/17	1	106.50	0	0.00	106.50	1	799	0.13%
2021/03/16	0	0.00	1	105.00	105.00	-1	836	-0.12%
2021/03/15	1	106.50	1	105.50	107.00	0	921	0.00%
2021/03/12	0	0.00	1	103.00	102.50	-1	967	-0.10%
2021/03/09	1	98.80	0	0.00	98.80	1	1,038	0.10%
2021/03/08	1	100.00	0	0.00	101.50	1	1,059	0.09%
2021/03/04	3	105.67	4	107.63	105.00	-1	1,040	-0.10%
2021/03/03	2	104.00	5	104.50	104.50	-3	1,013	-0.30%
2021/03/02	1	99.90	1	99.40	98.70	0	981	0.00%
2021/02/26	1	99.50	0	0.00	99.50	1	981	0.10%
2021/02/24	0	0.00	1	102.00	102.00	-1	975	-0.10%
2021/02/18	0	0.00	4	96.93	96.40	-4	966	-0.41%
2021/02/05	1	92.90	0	0.00	92.60	1	959	0.10%
2021/02/01	1	93.70	0	0.00	95.00	1	950	0.11%
2021/01/29	1	95.90	0	0.00	95.20	1	948	0.11%
2021/01/27	0	0.00	2	100.00	99.20	-2	940	-0.21%
2021/01/26	2	98.25	0	0.00	98.00	2	938	0.21%
2021/01/25	2	98.75	1	99.20	99.70	1	930	0.11%
2021/01/22	1	99.80	0	0.00	100.50	1	922	0.11%
2021/01/21	1	102.50	1	100.00	100.50	0	915	0.00%
2021/01/20	2	108.00	2	111.00	103.50	0	894	0.00%
2021/01/19	2	108.00	2	104.75	108.00	0	758	0.00%
2021/01/18	0	0.00	3	97.03	100.50	-3	734	-0.41%
2021/01/12	1	100.50	1	103.00	98.20	0	700	0.00%
2021/01/11	1	99.10	0	0.00	99.20	1	692	0.14%
2021/01/08	0	0.00	1	101.00	101.00	-1	689	-0.14%
2021/01/07	3	99.70	0	0.00	99.50	3	684	0.44%
2021/01/05	1	105.00	0	104.00	105.00	1	672	0.15%
2021/01/04	0	0.00	3	106.83	104.00	-3	654	-0.46%
2020/12/30	1	98.00	0	0.00	97.80	1	618	0.16%
2020/12/28	1	98.30	0	0.00	98.50	1	597	0.17%
2020/12/18	1	99.90	0	0.00	96.50	1	633	0.16%
2020/12/17	1	99.20	0	0.00	98.80	1	626	0.16%
2020/12/15	1	98.20	2	98.70	98.00	-1	618	-0.16%
2020/12/11	1	101.50	2	106.00	101.00	-1	595	-0.17%
2020/12/10	1	108.50	1	114.00	107.00	0	571	0.00%
2020/12/09	5	112.10	3	112.50	112.50	2	526	0.38%
2020/12/08	1	110.50	12	109.33	110.50	-11	434	-2.53%
2020/12/07	1	101.50	2	105.00	100.50	-1	368	-0.27%
2020/12/04	8	101.81	13.1	100.34	100.50	-5.1	342	-1.48%
2020/12/03	1	96.10	0	0.00	95.40	1	295	0.34%
2020/12/02	0	0.00	3	97.00	98.30	-3	292	-1.02%
2020/12/01	5	94.40	0	0.00	94.40	5	267	1.87%
2020/11/30	1	93.80	0	0.00	93.40	1	267	0.37%
2020/11/27	6	95.20	6	95.00	95.00	0	266	0.00%
2020/11/26	1	91.50	0	0.00	92.00	1	254	0.39%
2020/11/24	5	91.62	0	0.00	91.70	5	288	1.73%
2020/11/23	1	91.60	0	0.00	91.70	1	290	0.34%
2020/11/20	0	0.00	2	92.40	92.60	-2	287	-0.70%
2020/11/17	1	90.80	1	91.50	91.10	0	278	0.00%
2020/11/10	1	88.00	0	0.00	87.90	1	282	0.35%
2020/11/09	0	0.00	11	87.95	88.10	-11	283	-3.87%
2020/10/29	1	85.80	1	87.30	86.80	0	339	0.00%
2020/10/26	8	91.80	8	90.73	90.10	0	344	0.00%
2020/10/14	1	91.80	0	0.00	91.70	1	361	0.28%
2020/10/13	0	0.00	1	92.50	92.50	-1	363	-0.27%
2020/10/07	2	92.70	2	92.85	92.30	0	362	0.00%
2020/10/05	1	91.20	0	0.00	91.10	1	362	0.28%
2020/09/29	0	0.00	2	91.95	92.00	-2	368	-0.54%
2020/09/25	0	0.00	2	88.20	89.00	-2	340	-0.59%
2020/09/24	1	86.50	1	88.00	88.00	0	339	0.00%
2020/09/22	0.1	87.40	0	0.00	88.10	0.1	362	0.01%
2020/09/09	0	0.00	1	89.50	90.00	-1	431	-0.23%
2020/09/08	1	89.50	0	0.00	89.90	1	441	0.23%
2020/09/07	0	0.00	3	92.50	92.50	-3	449	-0.67%
2020/09/04	0	0.00	1	93.50	93.30	-1	458	-0.22%
2020/09/02	0	0.00	5	95.00	94.80	-5	506	-0.99%
2020/09/01	0	0.00	1	94.60	94.70	-1	510	-0.20%
2020/08/31	4	97.10	1	98.00	94.60	3	520	0.58%
2020/08/28	1	89.70	2	92.10	92.80	-1	494	-0.20%
2020/08/26	0	0.00	1	87.90	87.60	-1	495	-0.20%
2020/08/24	1	85.10	0	0.00	87.00	1	497	0.20%
2020/08/18	1	90.30	0	0.00	90.20	1	498	0.20%
2020/08/14	0	0.00	0	91.20	91.00	0	507	0.00%
2020/08/12	1	91.00	0	0.00	90.80	1	526	0.19%
2020/08/10	1	92.00	0	0.00	92.00	1	538	0.19%
2020/08/07	0	0.00	2	94.60	93.90	-2	544	-0.37%
2020/08/06	2	95.00	1	98.80	93.90	1	541	0.18%
2020/08/05	1	96.00	3	94.77	95.20	-2	525	-0.38%
2020/08/03	1	92.40	0	0.00	92.00	1	541	0.18%
2020/07/31	0	0.00	1	93.50	93.60	-1	554	-0.18%
2020/07/29	1	90.00	0	0.00	90.00	1	561	0.18%
2020/07/28	0	0.00	1	90.10	90.00	-1	565	-0.18%
2020/07/24	1	91.00	1	91.00	90.80	0	569	0.00%
2020/07/20	0	0.00	1	92.50	93.30	-1	600	-0.17%
2020/07/16	0	0.00	0.1	91.20	91.10	-0.1	607	-0.02%
2020/07/15	1	92.20	0.1	90.60	90.60	0.9	607	0.15%
2020/07/14	1	92.70	0	0.00	92.00	1	609	0.16%
2020/07/13	1	93.40	0	0.00	93.40	1	608	0.16%
2020/07/10	1	93.40	0	0.00	93.40	1	611	0.16%
2020/07/09	2	98.00	0	0.00	96.50	2	612	0.33%
2020/07/08	4	96.55	0	0.00	96.70	4	607	0.66%
2020/07/06	0.2	98.50	0	0.00	98.90	0.2	600	0.03%
2020/07/03	1	96.40	1	96.60	96.60	0	601	0.00%
2020/07/02	2	97.25	1	97.20	97.70	1	604	0.17%
2020/07/01	2	96.15	1	96.40	94.30	1	591	0.17%
2020/06/23	1	94.80	0	0.00	93.50	1	590	0.17%
2020/06/19	11	98.22	10	97.54	94.90	1	599	0.17%
2020/06/18	1	98.50	0	0.00	97.10	1	589	0.17%
2020/06/17	1	94.70	0	0.00	94.20	1	563	0.18%
2020/06/11	0	0.00	1	94.50	92.00	-1	591	-0.17%
2020/06/10	2	96.95	27	98.43	96.70	-25	589	-4.24%
2020/06/08	1	90.10	1	91.50	90.80	0	575	0.00%
2020/05/21	1	92.00	0	0.00	91.80	1	719	0.14%
2020/05/20	2	92.50	0	0.00	92.00	2	736	0.27%
2020/05/19	2	92.65	0	0.00	91.90	2	769	0.26%
2020/05/14	1	87.30	1	85.80	85.90	0	869	0.00%
2020/05/13	0	0.00	1	89.60	89.70	-1	866	-0.12%
2020/05/08	0	0.00	1	95.00	95.00	-1	859	-0.12%
2020/05/05	1	95.60	0	0.00	94.50	1	858	0.12%
2020/04/29	0	0.00	2	93.10	92.90	-2	874	-0.23%
2020/04/27	5	95.18	2	95.30	95.30	3	886	0.34%
2020/04/23	3	92.37	2	92.75	91.50	1	897	0.11%
2020/04/21	1	88.70	1	86.00	86.00	0	942	0.00%
2020/04/17	1	87.40	1	87.10	87.10	0	1,007	0.00%
2020/04/14	1	86.00	0	0.00	86.40	1	1,068	0.09%
2020/04/09	0	0.00	10	85.61	85.40	-10	1,076	-0.93%
2020/04/08	0	0.00	2	86.15	86.80	-2	1,076	-0.19%
2020/04/07	1	84.50	1	83.10	84.20	0	1,071	0.00%
2020/04/06	0	0.00	0	80.10	80.10	0	1,073	0.00%
2020/03/31	1	78.30	0	0.00	78.30	1	1,108	0.09%
2020/03/27	11	80.10	0	0.00	78.30	11	1,110	0.99%
2020/03/20	0	0.00	4	71.60	73.10	-4	1,110	-0.36%
2020/03/19	0	0.00	3	70.00	68.00	-3	1,103	-0.27%
2020/03/17	2	76.10	2	76.10	76.00	0	1,082	0.00%
2020/03/13	3	83.43	0	0.00	86.10	3	1,047	0.29%
2020/03/12	1	94.50	35	96.69	90.00	-34	1,031	-3.30%
2020/03/11	35	101.61	0	0.00	99.00	35	1,019	3.43%
2020/03/10	2	97.50	0	0.00	102.00	2	1,012	0.20%
2020/03/09	1	101.00	2	101.50	100.00	-1	995	-0.10%
2020/03/05	2	104.50	1	105.00	106.00	1	984	0.10%
2020/03/04	1	102.50	0	0.00	102.50	1	974	0.10%
2020/03/03	1	104.00	0	0.00	103.00	1	976	0.10%
2020/03/02	2	100.25	2	101.50	101.50	0	974	0.00%
2020/02/27	1	103.00	1	102.50	102.00	0	979	0.00%
2020/02/26	0	0.00	1	108.00	106.00	-1	972	-0.10%
2020/02/25	5	102.70	3	103.00	105.00	2	975	0.21%
2020/02/24	1	110.00	0	0.00	107.00	1	920	0.11%
2020/02/21	3	113.33	3	114.67	113.00	0	901	0.00%
2020/02/20	1	117.50	3	118.67	116.00	-2	881	-0.23%
2020/02/19	1	120.00	1	117.00	116.50	0	849	0.00%
2020/02/18	1	111.50	4	112.50	112.00	-3	789	-0.38%
2020/02/17	3	110.83	3	110.17	110.50	0	769	0.00%
2020/02/14	2	105.25	0	110.00	105.00	2	749	0.27%
2020/02/13	3	108.17	3	108.67	106.00	0	746	0.00%
2020/02/12	0	0.00	3	106.50	105.50	-3	746	-0.40%
2020/02/11	0	0.00	0	105.50	105.00	0	752	0.00%
2020/02/10	1	100.00	1	101.50	100.50	0	754	0.00%
2020/02/04	2	105.50	0	108.00	106.00	2	761	0.26%
2020/02/03	3	104.50	1	105.00	104.00	2	770	0.26%
2020/01/30	0	0.00	16	114.50	111.50	-16	880	-1.82%
2020/01/16	0	0.00	1	123.00	123.00	-1	925	-0.11%
2020/01/15	0	0.00	12	125.17	125.00	-12	934	-1.28%
2020/01/14	11	125.05	4	124.00	125.00	7	917	0.76%
2020/01/10	1	118.50	1	120.00	118.00	0	853	0.00%
2020/01/07	0	0.00	12	112.67	113.00	-12	795	-1.51%
2020/01/06	0	0.00	1	113.00	113.00	-1	790	-0.13%
2020/01/03	0	0.00	2	116.50	113.50	-2	788	-0.25%
2020/01/02	1	116.00	2	115.00	115.00	-1	784	-0.13%
2019/12/30	1	113.00	0	0.00	113.50	1	795	0.13%
2019/12/27	11	116.55	0	0.00	116.00	11	790	1.39%
2019/12/26	2	118.00	3	116.00	118.00	-1	784	-0.13%
2019/12/24	1	112.00	0	0.00	111.00	1	770	0.13%
2019/12/23	2	111.50	0	0.00	112.00	2	802	0.25%
2019/12/20	0	0.00	1	111.50	114.50	-1	802	-0.12%
2019/12/19	1	110.00	0	0.00	111.50	1	804	0.12%
2019/12/17	0	0.00	1	111.50	111.00	-1	807	-0.12%
2019/12/16	1	111.00	0	111.00	111.50	1	807	0.12%
2019/12/12	1	109.50	0	111.00	110.00	1	809	0.12%
2019/12/09	1	110.50	0	0.00	110.50	1	830	0.12%
2019/12/05	2	112.50	0	0.00	112.00	2	834	0.24%
2019/12/04	0	0.00	2	111.50	111.50	-2	853	-0.23%
2019/12/02	0	0.00	1	111.50	111.50	-1	911	-0.11%
2019/11/28	1	116.00	0	0.00	114.00	1	918	0.11%
2019/11/27	1	116.50	0	0.00	116.00	1	924	0.11%
2019/11/26	0	0.00	2	118.50	117.00	-2	948	-0.21%
2019/11/25	1	117.50	0	0.00	116.00	1	949	0.11%
2019/11/22	0	0.00	4	115.88	115.50	-4	952	-0.42%
2019/11/20	0	0.00	7	110.86	110.50	-7	984	-0.71%
2019/11/14	2	112.25	2	112.00	112.00	0	1,137	0.00%
2019/11/13	1	110.00	0	0.00	110.00	1	1,196	0.08%
2019/11/12	1	111.50	0	0.00	111.50	1	1,197	0.08%
2019/11/11	4	113.13	1	110.50	110.50	3	1,201	0.25%
2019/11/08	2	113.75	4	112.50	114.50	-2	1,196	-0.17%
2019/11/06	1	119.50	2	123.00	119.00	-1	1,204	-0.08%
2019/11/05	1	124.00	1	125.50	123.00	0	1,204	0.00%
2019/11/04	1	123.50	0	0.00	123.00	1	1,205	0.08%
2019/10/31	1	122.00	2	122.25	121.50	-1	1,235	-0.08%
2019/10/30	6	126.17	1	127.00	126.00	5	1,231	0.41%
2019/10/29	27	128.83	4	132.50	125.00	23	1,217	1.89%
2019/10/28	1	129.00	3	125.50	130.00	-2	1,144	-0.17%
2019/10/25	1	119.00	0	0.00	118.50	1	1,156	0.09%
2019/10/23	1	120.50	24	121.29	120.50	-23	1,201	-1.91%
2019/10/22	0	0.00	1	117.50	118.00	-1	1,235	-0.08%
2019/10/18	10	115.50	0	0.00	115.50	10	1,470	0.68%
2019/10/17	10	116.00	0	0.00	114.50	10	1,490	0.67%
2019/10/16	0	0.00	1	117.00	115.50	-1	1,489	-0.07%
2019/10/07	1	113.50	0	0.00	113.50	1	1,537	0.07%
2019/10/04	1	116.50	0	0.00	116.50	1	1,548	0.06%
2019/10/03	1	116.00	0	0.00	117.50	1	1,547	0.06%
2019/10/02	0	0.00	1	117.00	118.00	-1	1,546	-0.06%
2019/10/01	2	117.50	0	0.00	118.00	2	1,559	0.13%
2019/09/26	5	117.00	1	120.50	116.00	4	1,562	0.26%
2019/09/25	0	0.00	10	117.50	116.50	-10	1,559	-0.64%
2019/09/24	1	119.00	2	116.50	119.00	-1	1,572	-0.06%
2019/09/20	12	115.25	1	115.50	115.00	11	1,622	0.68%
2019/09/16	1	112.50	0	0.00	111.50	1	1,694	0.06%
2019/09/12	1	117.00	0	0.00	115.50	1	1,689	0.06%
2019/09/06	1	116.50	11	117.50	117.00	-10	1,731	-0.58%
2019/09/04	10	122.50	4	120.00	121.50	6	1,701	0.35%
2019/08/29	0	0.00	1	115.50	115.00	-1	1,656	-0.06%
2019/08/26	4	118.38	2	119.50	115.00	2	1,617	0.12%
2019/08/23	0	0.00	3	127.33	126.00	-3	1,585	-0.19%
2019/08/22	1	127.00	8	128.62	127.00	-7	1,563	-0.45%
2019/08/21	0	0.00	2	127.75	126.00	-2	1,530	-0.13%
2019/08/20	6	128.58	4	126.63	128.00	2	1,515	0.13%
2019/08/19	12	126.50	4	126.50	127.00	8	1,476	0.54%
2019/08/16	0	0.00	2	121.75	122.50	-2	1,401	-0.14%
2019/08/15	1	111.00	1	112.50	111.50	0	1,330	0.00%
2019/08/14	1	113.00	1	115.50	114.00	0	1,326	0.00%
2019/08/13	1	113.00	10	113.50	113.00	-9	1,319	-0.68%
2019/08/12	10	112.25	0	0.00	111.50	10	1,313	0.76%
2019/08/06	2	109.00	0	0.00	109.00	2	1,296	0.15%
2019/08/05	0	0.00	6	113.25	110.00	-6	1,285	-0.47%
2019/08/02	1	117.00	1.1	118.83	115.00	-0.1	1,296	0.00%
2019/08/01	1	119.50	0	0.00	122.00	1	1,286	0.08%
2019/07/31	1	121.00	5	119.90	120.50	-4	1,281	-0.31%
2019/07/30	0	0.00	1	119.50	119.00	-1	1,270	-0.08%
2019/07/29	2	124.50	0	0.00	122.00	2	1,257	0.16%
2019/07/26	0	0.00	4	126.88	131.00	-4	1,185	-0.34%
2019/07/25	2	127.75	14	128.79	130.50	-12	1,169	-1.03%
2019/07/24	2.1	130.01	15	130.60	131.00	-13	1,139	-1.14%
2019/07/23	33	126.97	2	127.00	125.00	31	1,082	2.86%
2019/07/22	17	122.85	3	121.50	123.00	14	991	1.41%
2019/07/19	8	116.56	2	116.00	117.00	6	858	0.70%
2019/07/17	3	112.33	1	113.00	112.00	2	866	0.23%
2019/07/11	0	0.00	1	116.00	116.00	-1	926	-0.11%
2019/07/10	3	115.67	5	114.70	117.50	-2	956	-0.21%
2019/07/09	1	112.00	0	0.00	111.50	1	953	0.10%
2019/07/08	1	110.50	1	111.00	111.00	0	982	0.00%
2019/07/05	2	111.75	0	0.00	112.00	2	997	0.20%
2019/07/04	1	115.50	0	0.00	116.00	1	1,008	0.10%
2019/07/03	0	0.00	1	115.00	115.50	-1	1,069	-0.09%
2019/07/02	2	119.00	0	0.00	117.50	2	1,106	0.18%
2019/07/01	1	117.50	2	117.50	117.00	-1	1,121	-0.09%
2019/06/28	9	117.06	29	118.03	114.00	-20	1,201	-1.66%
2019/06/27	0	0.00	2	114.00	114.00	-2	1,183	-0.17%
2019/06/26	0	0.00	16	114.06	114.00	-16	1,195	-1.34%
2019/06/25	1	112.00	3	113.83	113.00	-2	1,201	-0.17%
2019/06/24	0	0.00	35	112.59	113.00	-35	1,196	-2.93%
2019/06/21	17	109.94	2	110.25	108.00	15	1,186	1.26%
2019/06/20	1	110.00	1	109.00	110.50	0	1,189	0.00%
2019/06/19	4	109.50	17	110.29	109.00	-13	1,235	-1.05%
2019/06/18	0	0.00	1	105.50	104.50	-1	1,249	-0.08%
2019/06/17	2	104.50	0	0.00	104.50	2	1,276	0.16%
2019/06/14	23	105.20	3	105.17	105.50	20	1,344	1.49%
2019/06/13	12	101.83	0	0.00	103.50	12	1,390	0.86%
2019/06/12	10	102.30	0	0.00	102.50	10	1,397	0.72%
2019/06/11	15	102.17	0	0.00	102.50	15	1,405	1.07%
2019/06/10	10	100.50	0	0.00	101.00	10	1,402	0.71%
2019/06/05	1	99.80	0	0.00	99.80	1	1,404	0.07%
2019/06/04	0	0.00	20	100.03	98.30	-20	1,407	-1.42%
2019/05/31	20	104.00	0	0.00	104.00	20	1,424	1.40%
2019/05/29	0	0.00	1	102.00	103.50	-1	1,427	-0.07%
2019/05/24	0	0.00	1	101.00	101.50	-1	1,446	-0.07%
2019/05/23	0	0.00	1	99.50	101.00	-1	1,459	-0.07%
2019/05/22	1	102.50	0	0.00	100.00	1	1,471	0.07%
2019/05/21	1	102.50	2	102.50	101.50	-1	1,482	-0.07%
2019/05/20	1	100.00	0	0.00	98.20	1	1,538	0.06%
2019/05/17	2	100.30	1	100.50	99.60	1	1,551	0.06%
2019/05/10	2	103.75	1	107.00	100.00	1	1,569	0.06%
2019/05/09	1	104.50	2	105.50	106.00	-1	1,550	-0.06%
2019/05/07	1	107.50	0	0.00	107.00	1	1,544	0.06%
2019/05/06	4	107.38	2	107.75	106.00	2	1,550	0.13%
2019/05/03	2	111.50	1	112.00	112.00	1	1,550	0.06%
2019/05/02	1	109.50	0	109.50	109.00	1	1,593	0.06%
2019/04/30	1	107.50	0	0.00	108.50	1	1,592	0.06%
2019/04/26	2	115.75	2	114.75	113.50	0	1,571	0.00%
2019/04/22	1	121.00	0	0.00	120.00	1	1,568	0.06%
2019/04/19	2	117.52	2	121.00	122.00	0	1,568	0.00%
2019/04/17	0	0.00	1	113.00	114.50	-1	1,555	-0.06%
2019/04/16	9	117.89	13	117.35	117.50	-4	1,551	-0.26%
2019/04/15	1	114.50	0	115.50	115.50	1	1,513	0.07%
2019/04/12	4	113.88	4	111.50	111.00	0	1,513	0.00%
2019/04/11	3	121.00	1	121.00	116.50	2	1,487	0.13%
2019/04/10	3	118.67	3	120.00	120.00	0	1,473	0.00%
2019/04/09	4	124.50	2	127.50	120.00	2	1,451	0.14%
2019/04/08	1	125.50	3	124.00	123.50	-2	1,404	-0.14%
2019/04/03	3	122.00	2	122.00	120.50	1	1,407	0.07%
2019/04/02	18	116.36	22	119.30	121.50	-4	1,381	-0.29%
2019/04/01	1	109.50	2	111.00	111.00	-1	1,300	-0.08%
2019/03/29	5	106.40	34	105.76	106.50	-29	1,278	-2.27%
2019/03/28	4	105.38	5	104.70	105.00	-1	1,285	-0.08%
2019/03/27	3	105.33	1	105.50	105.50	2	1,285	0.16%
2019/03/25	13	100.15	4	102.25	102.00	9	1,317	0.68%
2019/03/22	9	105.44	8	104.13	103.50	1	1,336	0.07%
2019/03/21	24	103.33	6	104.83	103.50	18	1,317	1.37%
2019/03/19	4	101.75	1	104.50	99.20	3	1,354	0.22%
2019/03/18	1	100.00	25.1	101.25	103.50	-24.1	1,318	-1.83%
2019/03/15	0	0.00	3	95.03	94.50	-3	1,348	-0.22%
2019/03/12	1	96.70	2	95.25	94.80	-1	1,475	-0.07%
2019/03/11	10	96.00	0	0.00	96.00	10	1,559	0.64%
2019/03/07	9	96.77	9	95.04	94.70	0	1,615	0.00%
2019/03/05	0	0.00	1	94.60	94.60	-1	1,617	-0.06%
2019/02/27	1	93.00	0	0.00	93.00	1	1,627	0.06%
2019/02/26	1	94.50	2	95.30	94.20	-1	1,631	-0.06%
2019/02/22	1	94.60	0	0.00	94.00	1	1,633	0.06%
2019/02/21	11	96.41	0	0.00	96.90	11	1,621	0.68%
2019/02/20	2	97.85	2	96.30	96.30	0	1,610	0.00%
2019/02/19	6	98.15	4	98.33	97.50	2	1,600	0.12%
2019/02/18	1	92.70	6	94.32	94.90	-5	1,548	-0.32%
2019/02/15	3	92.50	10	92.30	91.70	-7	1,537	-0.46%
2019/02/14	2	93.15	0	0.00	92.70	2	1,542	0.13%
2019/02/13	1	93.00	0	0.00	92.70	1	1,555	0.06%
2019/02/12	1	92.90	2	94.25	94.50	-1	1,553	-0.06%
2019/02/11	10	92.00	0	0.00	92.00	10	1,545	0.65%
2019/01/29	0	0.00	1	91.20	91.60	-1	1,543	-0.06%
2019/01/28	0	0.00	2	92.75	91.70	-2	1,538	-0.13%
2019/01/24	3	92.60	1	92.10	92.10	2	1,544	0.13%
2019/01/23	8	92.89	10	92.94	92.60	-2	1,543	-0.13%
2019/01/22	0	0.00	5	88.90	88.90	-5	1,511	-0.33%
2019/01/21	5	90.20	0	0.00	89.50	5	1,524	0.33%
2019/01/18	0	0.00	8	89.08	89.30	-8	1,533	-0.52%
2019/01/17	1	91.70	1	88.60	88.60	0	1,536	0.00%
2019/01/16	10	92.33	1	93.20	92.00	9	1,542	0.58%
2019/01/15	0	0.00	5	90.98	90.20	-5	1,517	-0.33%
2019/01/14	1	90.20	0	0.00	89.60	1	1,509	0.07%
2019/01/11	1	91.50	1	90.50	90.40	0	1,507	0.00%
2019/01/10	3	89.03	1	88.60	88.60	2	1,484	0.13%
2019/01/09	4	88.40	2	87.25	88.70	2	1,475	0.14%
2019/01/04	3	85.20	0	0.00	84.30	3	1,456	0.21%
2018/12/28	1	90.70	1	90.50	90.70	0	1,470	0.00%
2018/12/27	1	91.40	1	91.00	91.00	0	1,479	0.00%
2018/12/25	2	88.75	3	90.77	91.10	-1	1,417	-0.07%
2018/12/24	0	0.00	0.1	90.50	90.20	-0.1	1,401	-0.01%
2018/12/22	2	90.70	1	91.00	90.50	1	1,385	0.07%
2018/12/21	2	95.55	3	94.00	93.30	-1	1,373	-0.07%
2018/12/20	1	94.10	0	0.00	92.80	1	1,351	0.07%
2018/12/19	2	97.30	1	94.80	94.80	1	1,333	0.07%
2018/12/18	3	96.80	1	95.00	92.90	2	1,311	0.15%
2018/12/17	2	105.75	1	99.00	99.00	1	1,294	0.08%
2018/12/14	2	107.75	2	110.00	109.00	0	1,267	0.00%
2018/12/13	6	109.83	6	110.83	108.00	0	1,254	0.00%
2018/12/12	3	106.33	12	107.50	104.00	-9	1,224	-0.73%
2018/12/11	15	104.53	5	104.40	105.50	10	1,197	0.83%
2018/12/10	25	96.80	27	103.20	105.50	-2	1,188	-0.17%
2018/12/07	2	89.45	14	90.54	96.80	-12	1,097	-1.09%
2018/12/06	1	89.00	24	92.30	88.00	-23	1,071	-2.15%
2018/12/05	41	98.63	11	98.38	94.30	30	1,051	2.85%
2018/12/04	6	97.77	5	98.76	96.60	1	983	0.10%
2018/12/03	0	0.00	5	92.04	92.20	-5	906	-0.55%
2018/11/30	6	84.05	5	83.98	83.90	1	879	0.11%
2018/11/29	3	81.10	6	81.17	80.10	-3	859	-0.35%
2018/11/28	1	78.90	1	78.80	78.70	0	861	0.00%
2018/11/22	3	77.00	0	0.00	76.10	3	895	0.34%
2018/11/20	1	79.80	1	81.10	79.60	0	896	0.00%
2018/11/15	0	0.00	1	76.00	77.50	-1	899	-0.11%
2018/11/13	2	75.80	1	76.00	78.20	1	924	0.11%
2018/11/12	1	79.60	0	0.00	79.70	1	925	0.11%
2018/11/08	1.2	88.40	0	0.00	88.40	1.2	915	0.13%
2018/11/07	0	0.00	1	88.00	89.40	-1	920	-0.11%
2018/11/06	1	90.60	8	87.85	86.10	-7	947	-0.74%
2018/10/31	0	0.00	3	83.03	83.00	-3	1,038	-0.29%
2018/10/30	4	79.28	2.1	77.72	78.20	1.9	1,042	0.18%
2018/10/23	0	0.00	0.1	88.20	88.20	-0.1	1,086	-0.01%
2018/10/22	0	0.00	1	90.50	90.20	-1	1,096	-0.09%
2018/10/17	1	90.10	0	0.00	89.20	1	1,144	0.09%
2018/10/16	1	91.30	4	90.10	89.00	-3	1,162	-0.26%
2018/10/12	4	90.13	1	90.60	91.00	3	1,162	0.26%
2018/10/11	1	88.00	0	0.00	87.40	1	1,157	0.09%
2018/10/09	1	101.00	1	100.50	97.00	0	1,145	0.00%
2018/10/08	2	96.85	0	0.00	96.20	2	1,131	0.18%
2018/10/05	0	0.00	1	97.70	99.50	-1	1,147	-0.09%
2018/10/04	1	104.00	0	0.00	103.50	1	1,139	0.09%
2018/10/01	0	0.00	1	103.00	105.50	-1	1,171	-0.09%
2018/09/28	1	104.00	0	0.00	104.00	1	1,189	0.08%
2018/09/26	1	108.50	0	0.00	107.00	1	1,244	0.08%
2018/09/25	4	107.63	2	111.25	109.50	2	1,275	0.16%
2018/09/21	1	110.00	1	110.50	110.00	0	1,321	0.00%
2018/09/18	4	115.75	6	116.42	115.50	-2	1,339	-0.15%
2018/09/17	0	0.00	4	110.88	113.00	-4	1,338	-0.30%
2018/09/14	1	107.00	2	107.50	107.00	-1	1,340	-0.07%
2018/09/13	1	101.50	0	0.00	100.50	1	1,344	0.07%
2018/09/12	1	98.50	4	99.00	95.80	-3	1,381	-0.22%
2018/09/11	3	98.93	0	0.00	102.00	3	1,421	0.21%
2018/09/10	1	97.00	0	0.00	96.50	1	1,437	0.07%
2018/09/07	2	100.25	20	100.25	102.00	-18	1,492	-1.21%
2018/09/06	7	109.71	5	108.00	107.50	2	1,521	0.13%
2018/09/05	11	117.00	0	0.00	115.00	11	1,597	0.69%
2018/09/04	6	119.67	82	118.33	119.00	-76	1,624	-4.68%
2018/09/03	13	114.69	6	115.00	111.50	7	1,702	0.41%
2018/08/31	9	116.78	0	0.00	117.50	9	1,760	0.51%
2018/08/30	38	117.20	0	0.00	118.50	38	1,776	2.14%
2018/08/29	32	117.81	3	117.33	119.00	29	1,778	1.63%
2018/08/27	0	0.00	2	108.00	109.00	-2	1,774	-0.11%
2018/08/23	1	108.00	0	0.00	106.00	1	1,796	0.06%
2018/08/22	0	0.00	1	108.00	108.00	-1	1,813	-0.06%
2018/08/20	3	105.00	0	0.00	103.50	3	1,859	0.16%
2018/08/17	1	111.00	1	109.50	109.50	0	1,880	0.00%
2018/08/16	0	0.00	2	115.00	115.00	-2	1,922	-0.10%
2018/08/15	1	110.00	1	113.50	112.50	0	1,953	0.00%
2018/08/14	0	0.00	1	113.00	112.50	-1	1,952	-0.05%
2018/08/13	2	107.00	5	106.20	109.50	-3	1,961	-0.15%
2018/08/10	1	117.00	5	113.00	114.50	-4	1,949	-0.21%
2018/08/09	5	123.20	31	122.73	122.00	-26	1,935	-1.34%
2018/08/08	2	136.50	2	136.25	135.50	0	1,922	0.00%
2018/08/07	24	138.98	0	0.00	135.00	24	1,943	1.24%
2018/08/06	0	0.00	1	137.00	138.00	-1	1,976	-0.05%
2018/08/03	12	138.71	67	138.68	135.00	-55	2,036	-2.70%
2018/08/01	12	131.13	8	127.63	132.50	4	1,992	0.20%
2018/07/31	3	122.00	2	125.50	123.50	1	1,970	0.05%
2018/07/30	2	121.25	0	0.00	119.50	2	1,956	0.10%
2018/07/25	1	124.00	1	129.00	126.50	0	1,935	0.00%
2018/07/24	1	113.00	3	120.33	123.50	-2	1,903	-0.11%
2018/07/23	1	110.50	0	0.00	112.50	1	1,892	0.05%
2018/07/20	2	122.25	1	117.50	116.50	1	1,871	0.05%
2018/07/19	1	123.50	0	0.00	123.00	1	1,850	0.05%
2018/07/18	0	0.00	3	121.33	121.00	-3	1,852	-0.16%
2018/07/17	2	125.50	8	122.50	122.00	-6	1,851	-0.32%
2018/07/16	0	0.00	5	126.70	126.50	-5	1,845	-0.27%
2018/07/13	4	129.00	1	127.00	127.00	3	1,842	0.16%
2018/07/12	12	127.50	0	0.00	131.00	12	1,822	0.66%
2018/07/11	3	125.00	0	0.00	125.50	3	1,825	0.16%
2018/07/10	0	0.00	4	127.00	130.00	-4	1,822	-0.22%
2018/07/09	4	119.13	1	120.00	120.00	3	1,810	0.17%
2018/07/06	3	121.50	2	124.25	123.50	1	1,827	0.05%
2018/07/05	1	127.50	149	122.50	122.00	-148	1,813	-8.16%	大賣/鉅額交易
2018/07/04	10	129.25	5	134.30	126.00	5	1,792	0.28%
2018/07/03	83	145.67	1	148.50	140.00	82	1,751	4.68%
2018/07/02	60	147.73	46	151.24	148.00	14	1,722	0.81%
2018/06/29	55	142.10	16	144.53	145.00	39	1,671	2.33%
2018/06/28	36	139.72	23	141.89	140.00	13	1,657	0.78%
2018/06/27	1	141.00	0	0.00	138.00	1	1,627	0.06%
2018/06/26	27	141.61	1	142.50	142.00	26	1,623	1.60%
2018/06/25	2	144.50	2	146.50	149.00	0	1,591	0.00%
2018/06/22	13	146.23	0	0.00	144.50	13	1,577	0.82%
2018/06/21	23	143.42	24	146.71	151.50	-1	1,549	-0.06%
2018/06/20	6	141.25	12	138.54	138.50	-6	1,511	-0.40%
2018/06/19	4	153.75	3	152.99	151.00	1	1,460	0.07%
2018/06/15	9	156.78	1	157.50	153.00	8	1,442	0.55%
2018/06/14	0	0.00	1	147.00	145.50	-1	1,385	-0.07%
2018/06/13	6	162.58	3	163.00	148.50	3	1,348	0.22%
2018/06/12	30	153.37	1	150.50	152.50	29	1,268	2.29%
2018/06/11	7	146.50	7	151.00	146.50	0	1,234	0.00%
2018/06/08	3	136.00	5	137.20	141.50	-2	1,159	-0.17%
2018/06/07	0	0.00	5	127.00	129.00	-5	1,115	-0.45%
2018/06/06	0	0.00	0.4	117.00	117.50	-0.4	1,100	-0.03%
2018/06/05	2	117.50	1	115.50	113.00	1	1,089	0.09%
2018/06/04	2	113.50	0	0.00	115.00	2	1,070	0.19%
2018/06/01	1	109.00	0	0.00	109.50	1	1,074	0.09%
2018/05/31	1	117.00	1	109.50	109.00	0	1,064	0.00%
2018/05/29	1	113.00	0	0.00	112.00	1	1,055	0.09%
2018/05/28	1	118.50	0	0.00	118.00	1	1,082	0.09%
2018/05/25	2	121.25	1	120.97	118.00	1	1,105	0.09%
2018/05/24	1	113.53	2	114.51	117.50	-1	1,057	-0.09%
2018/05/23	0	0.00	1	111.01	111.50	-1	1,002	-0.10%
2018/05/18	1	102.50	0	0.00	103.50	1	932	0.11%
2018/05/16	0.1	107.00	1	104.50	108.00	-1	881	-0.11%
2018/05/15	0	0.00	1	102.50	102.50	-1	853	-0.12%
2018/05/14	1	103.00	3	101.83	102.00	-2	815	-0.25%
2018/05/11	4	99.38	1	95.00	99.00	3	772	0.39%
2018/05/10	1	91.70	5	91.80	91.80	-4	694	-0.58%
2018/05/09	0	0.00	1	84.20	83.50	-1	664	-0.15%
2018/05/02	0	83.10	0	0.00	83.90	0	649	0.00%
2018/04/23	0	77.10	0	0.00	77.10	0	613	0.00%
2018/04/20	0	78.50	0	0.00	78.30	0	608	0.00%
2018/04/17	0	0.00	1	80.10	78.80	-1	599	-0.17%
2018/04/16	0	82.40	0	0.00	82.70	0	588	0.00%
2018/04/13	0	0.00	1	87.40	86.90	-1	576	-0.17%
2018/04/12	5	88.22	8	88.44	88.90	-3	566	-0.53%
2018/04/11	0	0.00	2	84.45	84.80	-2	535	-0.37%
2018/04/10	1	83.40	0	0.00	83.40	1	528	0.19%
2018/04/09	0	83.50	0	0.00	84.00	0	525	0.00%
2018/04/03	0	0.00	1	83.00	83.30	-1	518	-0.19%
2018/04/02	1	85.50	1	84.10	84.00	0	511	0.00%
2018/03/30	1	83.90	2	83.80	83.90	-1	500	-0.20%
2018/03/29	2	85.05	3	84.60	83.80	-1	495	-0.20%
2018/03/28	1	82.40	0	0.00	82.50	1	473	0.21%
2018/03/27	0	81.40	0	0.00	81.60	0	463	0.00%
2018/03/26	0	78.80	0	0.00	78.80	0	455	0.00%
2018/03/22	1	80.80	0	0.00	79.50	1	442	0.23%
2018/03/21	1	82.70	2	82.80	81.70	-1	434	-0.23%
2018/03/20	1	82.20	1	81.50	82.20	0	425	0.00%
2018/03/19	0	80.60	0	0.00	80.80	0	415	0.00%
2018/03/16	0	81.00	0	0.00	81.20	0	409	0.00%
2018/03/15	1	81.00	1	82.30	81.00	0	403	0.00%
2018/03/14	3	81.30	5	83.76	81.30	-2	395	-0.51%
2018/03/13	0	0.00	2	80.50	81.10	-2	369	-0.54%
2018/03/07	1	73.50	0	0.00	76.00	1	320	0.31%
2018/03/06	1	78.50	0	0.00	78.50	1	298	0.33%
2018/03/05	0	0.00	6	78.60	78.50	-6	292	-2.05%
2018/03/02	1	79.50	0	0.00	78.20	1	280	0.36%
2018/03/01	0	0.00	3	78.27	78.70	-3	265	-1.13%
2018/02/27	6	71.30	1	75.60	75.60	5	209	2.39%
2018/02/23	0	0.00	1	69.20	69.00	-1	192	-0.52%
2018/01/08	0	0.00	1.1	66.78	66.50	-1.1	281	-0.37%