杰力 (5299)-台新券商分點個股進出

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

杰力

(5299)

可現股當沖

股價
99.8
漲跌
--
漲幅
0.00%
成交量
141張
產業
上櫃半導體類股
358人加入追蹤

立即追蹤
本地時間:14:30

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

杰力 (5299)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/08	4	100.00	0	0.00	99.80	4	193	2.07%
2024/05/07	1	100.01	0	0.00	99.80	1	192	0.53%
2024/05/06	2	102.00	2	104.00	102.50	0	187	0.00%
2024/05/02	5	101.00	0	0.00	101.50	5	183	2.73%
2024/04/30	40	103.04	12	103.25	103.00	28	184	15.19%
2024/04/29	1	99.90	0	0.00	99.30	1	176	0.57%
2024/04/26	2	97.20	5	97.90	97.80	-3	176	-1.70%
2024/04/25	10.1	97.66	0	0.00	97.40	10.1	173	5.81%
2024/04/24	5	99.06	0	0.00	99.00	5	172	2.90%
2024/04/23	3	96.00	2	96.00	96.50	1	171	0.58%
2024/04/22	16	97.06	0	0.00	95.70	16	169	9.43%
2024/04/19	1	97.80	0.3	99.70	98.00	0.7	166	0.41%
2024/04/17	1	102.00	0	0.00	101.50	1	157	0.63%
2024/04/16	0.1	101.00	14	99.65	100.50	-13.9	157	-8.86%
2024/04/15	17.1	105.03	32	103.63	103.00	-14.9	151	-9.82%
2024/04/12	1	108.00	35	108.60	108.00	-34	146	-23.29%
2024/04/11	0	0.00	0.1	109.50	108.50	-0.1	144	-0.03%
2024/04/10	10	110.35	1	110.50	110.00	9	143	6.27%
2024/04/09	2	110.25	36	109.81	109.50	-34	143	-23.65%
2024/04/08	2	111.00	43	110.72	110.00	-41	142	-28.74%
2024/04/01	2	114.00	0.1	114.50	114.00	1.9	140	1.35%
2024/03/29	1	113.00	0	0.00	112.50	1	140	0.71%
2024/03/27	5	112.00	0	0.00	112.00	5	138	3.60%
2024/03/26	2	114.50	0	0.00	112.50	2	137	1.45%
2024/03/25	1	115.00	0	0.00	114.00	1	135	0.74%
2024/03/22	11	114.00	0	0.00	114.00	11	135	8.10%
2024/03/21	5	114.20	1	113.50	113.50	4	133	2.99%
2024/03/20	8	117.25	0	0.00	116.50	8	126	6.30%
2024/03/15	15	116.63	4	117.00	115.50	11	126	8.67%
2024/03/14	4	116.88	0	0.00	117.00	4	125	3.19%
2024/03/13	7	119.57	25	117.22	117.00	-18	125	-14.34%
2024/03/11	6	121.33	0	0.00	121.00	6	121	4.93%
2024/03/08	0	0.00	1	120.00	120.00	-1	121	-0.82%
2024/03/07	0	0.00	3	123.50	122.00	-3	120	-2.48%
2024/03/04	0.1	125.00	1	125.00	126.00	-0.9	134	-0.67%
2024/02/29	1	125.00	0	0.00	125.00	1	137	0.73%
2024/02/26	0	0.00	7	127.14	129.00	-7	143	-4.89%
2024/02/23	0	125.50	0	0.00	125.50	0	143	0.00%
2024/02/22	2	125.75	0	0.00	126.50	2	143	1.39%
2024/02/20	9	130.78	0	0.00	129.50	9	144	6.21%
2024/02/16	76	127.70	1	130.50	130.50	75	144	52.06%
2024/02/15	8	125.38	0	0.00	125.00	8	139	5.73%
2024/02/05	0.1	123.00	0	0.00	121.50	0.1	136	0.07%
2024/02/02	0	0.00	48	123.77	123.50	-48	134	-35.79%
2024/02/01	0	0.00	81	123.18	125.00	-81	132	-60.95%
2024/01/25	0	0.00	1	124.50	124.50	-1	133	-0.75%
2024/01/24	1	127.00	0	0.00	126.50	1	137	0.73%
2024/01/22	8	125.25	0	0.00	125.50	8	136	5.85%
2024/01/19	0	125.00	0	0.00	123.50	0	135	0.01%
2024/01/15	9	125.83	0	0.00	126.00	9	136	6.60%
2024/01/12	0.2	124.00	0	0.00	124.00	0.2	137	0.11%
2024/01/10	8.2	125.41	0	0.00	124.50	8.2	145	5.62%
2024/01/08	0.1	127.50	0	0.00	127.00	0.1	156	0.08%
2024/01/05	0	0.00	0.2	127.50	127.50	-0.2	156	-0.10%
2024/01/04	0	0.00	2	128.50	127.00	-2	155	-1.28%
2024/01/03	0.1	129.13	0.2	129.00	128.50	-0.1	155	-0.05%
2024/01/02	2	133.25	0	0.00	131.00	2	153	1.30%
2023/12/28	0	0.00	1	133.00	132.00	-1	152	-0.66%
2023/12/20	7	130.29	0	0.00	129.00	7	148	4.71%
2023/12/19	1	128.01	0	0.00	128.00	1	146	0.68%
2023/12/18	1	131.00	0	0.00	130.50	1	145	0.69%
2023/12/15	8	133.50	1	134.00	132.00	7	145	4.77%
2023/12/12	1	132.50	0	0.00	131.50	1	148	0.67%
2023/12/11	9	133.06	0	0.00	132.50	9	149	6.03%
2023/12/08	0	0.00	0	131.50	132.00	0	149	-0.03%
2023/12/07	1	134.50	6	132.67	130.50	-5	150	-3.33%
2023/12/05	1	131.02	1	131.50	130.50	0	148	0.03%
2023/12/04	1	132.00	0	0.00	132.00	1	152	0.65%
2023/11/30	0	0.00	0.1	135.00	135.50	-0.1	152	-0.08%
2023/11/29	13	136.96	15	136.03	135.50	-2	146	-1.36%
2023/11/28	0	0.00	3	131.33	132.50	-3	137	-2.18%
2023/11/27	1	131.50	0	0.00	131.00	1	136	0.73%
2023/11/24	5	131.80	0	0.00	133.00	5	135	3.69%
2023/11/23	0	0.00	0.3	128.00	128.50	-0.3	131	-0.22%
2023/11/22	6	129.42	2	129.75	130.00	4	127	3.13%
2023/11/21	8	126.69	0	0.00	128.00	8	125	6.38%
2023/11/20	33	126.88	7	126.71	126.50	26	124	20.87%
2023/11/17	0	0.00	6	123.00	122.50	-6	118	-5.06%
2023/11/15	9	122.28	5	122.00	122.00	4	118	3.39%
2023/11/13	1	119.00	0	0.00	118.50	1	118	0.84%
2023/11/10	52	120.43	0	0.00	120.50	52	118	43.70%
2023/11/06	1	121.00	0	0.00	120.50	1	121	0.82%
2023/11/03	28	118.09	0	0.00	118.00	28	124	22.58%
2023/11/02	0	0.00	5	116.40	117.00	-5	125	-3.99%
2023/11/01	5	115.69	101	115.36	114.50	-96	124	-77.08%	大賣/
2023/10/31	23	119.93	0	0.00	120.00	23	119	19.19%
2023/10/30	1	122.00	0	0.00	122.00	1	120	0.83%
2023/10/25	7	124.86	0	0.00	124.50	7	130	5.35%
2023/10/23	1	122.50	0.5	122.50	123.00	0.5	143	0.35%
2023/10/20	16	122.87	0	0.00	123.50	16	145	10.96%
2023/10/19	2	124.50	0	0.00	124.50	2	145	1.37%
2023/10/18	6.5	126.65	1	125.50	125.50	5.5	145	3.78%
2023/10/17	20	129.23	39	128.46	131.00	-19	140	-13.52%
2023/10/16	11	125.32	0	0.00	125.00	11	130	8.41%
2023/10/13	0	125.00	0	0.00	124.50	0	132	0.02%
2023/10/11	9	124.33	0	0.00	122.50	9	135	6.62%
2023/10/03	0	0.00	2	125.50	123.00	-2	142	-1.40%
2023/09/25	0	0.00	1	125.50	125.00	-1	153	-0.65%
2023/09/20	7	124.86	0	0.00	122.50	7	154	4.53%
2023/09/19	0	0.00	1	128.00	126.00	-1	156	-0.64%
2023/09/15	8	126.94	0	0.00	126.50	8	155	5.15%
2023/09/14	0	126.50	0	0.00	127.00	0	154	0.00%
2023/09/13	0	0.00	1	125.50	125.50	-1	157	-0.64%
2023/09/11	8	124.50	0	0.00	123.00	8	159	5.00%
2023/09/08	1	124.00	0	0.00	124.50	1	181	0.55%
2023/09/07	1	124.50	10	124.90	124.00	-9	200	-4.48%
2023/09/05	60	121.92	1	122.50	122.50	59	195	30.23%
2023/09/04	5	119.30	0	0.00	119.50	5	193	2.59%
2023/09/01	79	118.31	2	119.00	118.50	77	193	39.82%
2023/08/31	18	115.39	1	115.00	115.50	17	192	8.84%
2023/08/30	76	114.39	0	0.00	115.00	76	192	39.45%
2023/08/29	4	111.00	0	0.00	111.50	4	191	2.09%
2023/08/25	2	109.50	0	0.00	109.50	2	192	1.04%
2023/08/24	2	110.00	0	0.00	110.50	2	193	1.03%
2023/08/23	1	108.00	0.9	108.06	108.00	0.1	195	0.05%
2023/08/22	4	108.00	0	0.00	107.50	4	198	2.02%
2023/08/21	9	107.83	0	0.00	108.00	9	199	4.53%
2023/08/18	1	108.50	1	108.00	108.50	0	199	0.00%
2023/08/17	1	108.00	0	0.00	109.50	1	199	0.50%
2023/08/16	0.1	108.50	0	0.00	108.00	0.1	199	0.05%
2023/08/15	10	108.95	1	109.00	108.00	9	201	4.46%
2023/08/14	2	110.75	36	109.44	108.00	-34	202	-16.77%
2023/08/11	0	0.00	1	112.00	112.00	-1	202	-0.49%
2023/08/10	11.1	112.82	0	0.00	112.50	11.1	204	5.42%
2023/08/09	5	112.00	79	111.68	112.00	-74	204	-36.11%
2023/08/08	0	0.00	51	115.29	114.00	-51	202	-25.23%
2023/08/07	0	0.00	0.1	119.00	117.50	-0.1	201	-0.05%
2023/08/04	1	117.50	1	118.50	118.00	0	200	0.00%
2023/08/02	0	0.00	25	118.62	118.50	-25	200	-12.44%
2023/07/31	129	124.66	1	124.50	122.00	128	200	63.95%	大買/鉅額交易
2023/07/28	23	123.09	0	0.00	122.50	23	195	11.77%
2023/07/27	10.1	121.47	0	0.00	121.00	10.1	192	5.24%
2023/07/26	5	127.70	10	128.50	128.50	-5	186	-2.67%
2023/07/25	0.1	129.50	0	0.00	128.50	0.1	182	0.07%
2023/07/24	0	128.00	0.3	127.50	127.50	-0.3	181	-0.16%
2023/07/21	5	127.40	1	127.50	128.50	4	183	2.18%
2023/07/20	12	129.04	0	0.00	128.50	12	188	6.37%
2023/07/19	2	128.00	2	128.50	127.50	0	189	0.00%
2023/07/17	9.1	128.44	0	0.00	128.00	9.1	195	4.63%
2023/07/14	1	126.50	0	0.00	128.00	1	197	0.51%
2023/07/13	3	126.33	10	126.00	126.00	-7	197	-3.54%
2023/07/12	0	0.00	1	126.00	126.00	-1	199	-0.50%
2023/07/11	0.1	127.00	0	0.00	127.50	0.1	201	0.05%
2023/07/10	12	127.50	5	126.50	126.50	7	202	3.45%
2023/07/06	12	132.25	1	131.00	131.00	11	214	5.13%
2023/07/05	11	132.91	2	132.00	131.50	9	231	3.90%
2023/07/04	1	132.00	1	130.00	131.50	0	231	0.00%
2023/07/03	1	128.50	0	0.00	128.50	1	230	0.43%
2023/06/30	0	0.00	1	130.00	130.50	-1	227	-0.44%
2023/06/28	0	0.00	1	129.00	128.00	-1	231	-0.43%
2023/06/27	4	129.25	74	129.68	128.50	-70	233	-29.94%
2023/06/26	1	131.00	0	0.00	130.00	1	234	0.43%
2023/06/21	14	132.75	0	0.00	132.50	14	234	5.98%
2023/06/20	12	132.79	1	133.50	132.00	11	234	4.69%
2023/06/19	2	132.25	111	132.55	132.50	-109	234	-46.45%	大賣/鉅額交易
2023/06/16	3	135.83	35	135.16	134.50	-32	232	-13.78%
2023/06/15	8	137.81	0	0.00	136.50	8	233	3.43%
2023/06/14	11	139.32	2	138.75	137.00	9	232	3.88%
2023/06/13	8	138.31	20.1	138.53	143.00	-12.1	212	-5.70%
2023/06/12	7	132.14	0	0.00	132.50	7	192	3.64%
2023/06/09	2	131.50	0	0.00	131.00	2	192	1.04%
2023/06/07	0	0.00	0	131.50	131.50	0	200	-0.02%
2023/06/05	1	133.50	1	134.00	134.00	0	202	0.00%
2023/06/02	2	133.25	1	133.00	133.00	1	207	0.48%
2023/06/01	1	133.50	0	0.00	133.50	1	210	0.47%
2023/05/31	0	0.00	1	134.00	134.00	-1	212	-0.48%
2023/05/30	2	135.50	2	134.00	132.00	0	213	0.00%
2023/05/26	1	131.00	3	132.33	133.50	-2	213	-0.94%
2023/05/25	1	131.00	3	131.67	131.50	-2	213	-0.94%
2023/05/24	1	131.00	2	131.25	131.50	-1	214	-0.47%
2023/05/23	1.1	132.00	0.3	132.00	131.00	0.8	218	0.35%
2023/05/22	10	131.10	0	0.00	131.00	10	224	4.45%
2023/05/18	41	131.35	2	132.00	131.00	39	228	17.07%
2023/05/17	21	131.07	5	130.40	130.50	16	231	6.92%
2023/05/16	16	129.13	2	129.50	129.00	14	230	6.07%
2023/05/15	39	126.64	0	0.00	125.50	39	230	16.95%
2023/05/10	7	128.50	0	0.00	128.00	7	247	2.82%
2023/05/08	49	131.11	0	0.00	131.00	49	252	19.38%
2023/05/04	1	127.00	0	0.00	127.00	1	263	0.38%
2023/05/03	20	127.43	0	0.00	127.50	20	273	7.31%
2023/05/02	3	127.50	1	128.00	128.00	2	278	0.72%
2023/04/28	1	126.50	2	127.25	127.50	-1	286	-0.35%
2023/04/27	1.5	122.66	2	124.00	124.00	-0.5	286	-0.18%
2023/04/26	1	123.50	48	122.71	123.50	-47	286	-16.39%
2023/04/25	2	125.24	115	125.33	123.50	-113	290	-38.92%	大賣/鉅額交易
2023/04/24	0	0.00	104	129.00	130.00	-104	308	-33.72%	大賣/鉅額交易
2023/04/21	2	131.50	41	133.89	130.00	-39	308	-12.64%
2023/04/20	8	139.13	0	0.00	135.00	8	305	2.62%
2023/04/19	3	139.00	1	140.00	139.00	2	304	0.66%
2023/04/18	1	142.00	0	0.00	139.50	1	303	0.33%
2023/04/17	7	142.21	0	0.00	142.00	7	303	2.31%
2023/04/14	1	139.50	3	140.33	140.00	-2	298	-0.67%
2023/04/13	2	138.50	1	138.00	138.00	1	297	0.34%
2023/04/12	1	138.50	0	0.00	141.00	1	294	0.34%
2023/04/11	2	142.50	1.1	141.04	141.00	0.9	292	0.31%
2023/04/10	44	139.19	9	136.11	138.00	35	280	12.48%
2023/04/06	2	131.00	0	0.00	132.00	2	263	0.76%
2023/03/31	1	132.00	1	132.00	131.50	0	263	0.00%
2023/03/30	38	131.95	3	130.67	131.50	35	263	13.28%
2023/03/29	0.1	130.50	4	128.75	130.50	-3.9	262	-1.49%
2023/03/28	5	131.60	3	128.83	128.50	2	261	0.76%
2023/03/27	50.1	131.92	3.5	132.71	132.50	46.6	259	17.95%
2023/03/24	4	130.38	0	0.00	130.50	4	257	1.56%
2023/03/23	25	130.12	0	0.00	130.00	25	257	9.69%
2023/03/22	0	0.00	5	129.20	129.50	-5	258	-1.94%
2023/03/20	9.3	127.58	0	0.00	126.50	9.3	258	3.59%
2023/03/17	0	0.00	42	123.26	125.00	-42	259	-16.18%
2023/03/16	2	122.00	31	122.45	122.50	-29	259	-11.18%
2023/03/15	8	125.19	0	0.00	124.00	8	263	3.04%
2023/03/14	3	123.17	1	124.00	123.50	2	268	0.75%
2023/03/13	1	124.00	23	124.39	125.00	-22	274	-8.02%
2023/03/10	7	129.14	15	127.17	126.50	-8	280	-2.86%
2023/03/09	1	131.00	2	131.00	131.00	-1	287	-0.35%
2023/03/08	1	132.50	5	131.30	132.00	-4	297	-1.35%
2023/03/07	0.1	132.02	10	131.20	130.50	-10	305	-3.26%
2023/03/06	3	133.83	2	134.25	134.00	1	318	0.31%
2023/03/03	0	131.00	0	0.00	132.00	0	348	0.00%
2023/03/02	0.1	130.96	9	130.00	129.50	-8.9	367	-2.42%
2023/03/01	1.2	131.50	2	131.50	131.50	-0.8	392	-0.21%
2023/02/24	1	131.50	13.3	131.80	131.00	-12.3	393	-3.13%
2023/02/23	2	134.00	3	133.50	134.00	-1	394	-0.25%
2023/02/22	4	132.50	0	0.00	132.50	4	409	0.98%
2023/02/21	3	135.00	0	0.00	135.50	3	411	0.73%
2023/02/20	14	135.53	1	136.00	134.00	13	414	3.14%
2023/02/17	2	133.00	0	0.00	132.00	2	414	0.48%
2023/02/16	0	0.00	1	132.00	132.50	-1	417	-0.24%
2023/02/15	10	128.30	1	128.00	129.00	9	430	2.09%
2023/02/14	1	128.50	0	0.00	129.00	1	429	0.23%
2023/02/13	5	128.10	0	0.00	128.00	5	436	1.15%
2023/02/10	10	130.65	3	130.33	129.00	7	450	1.55%
2023/02/09	11	132.64	1	133.50	132.00	10	460	2.17%
2023/02/08	46	132.61	19	134.29	135.00	27	456	5.91%
2023/02/07	20	130.25	1	130.00	130.00	19	445	4.27%
2023/02/06	17	129.00	3	129.33	129.00	14	443	3.16%
2023/02/03	63	129.19	17	129.24	129.00	46	442	10.41%
2023/02/02	21	128.86	10	128.60	130.50	11	438	2.51%
2023/02/01	71	127.95	4	128.13	129.50	67	430	15.58%
2023/01/31	64.1	126.03	2	126.50	126.50	62.1	420	14.76%
2023/01/30	87	125.12	3	125.17	125.00	84	415	20.21%
2023/01/17	3	120.33	3	119.67	120.00	0	408	0.00%
2023/01/16	18	119.28	3	119.50	119.50	15	408	3.68%
2023/01/13	3	121.00	12	121.88	119.00	-9	407	-2.21%
2023/01/12	33	123.77	40.2	124.62	121.00	-7.2	402	-1.79%
2023/01/11	14	118.46	2.4	118.45	118.50	11.6	379	3.07%
2023/01/10	9	117.17	3.2	117.00	117.00	5.8	377	1.54%
2023/01/09	4	118.25	0.4	117.00	116.50	3.6	378	0.95%
2023/01/06	0.6	115.50	4	116.75	117.50	-3.4	377	-0.90%
2023/01/05	2	114.75	11	115.86	114.50	-9	378	-2.38%
2023/01/03	1	112.50	0	0.00	112.50	1	380	0.26%
2022/12/30	2	109.00	1	110.50	110.50	1	384	0.26%
2022/12/29	3	107.17	1	108.00	109.00	2	384	0.52%
2022/12/28	8	109.44	2	109.50	109.00	6	384	1.56%
2022/12/27	1	113.00	4	112.75	112.50	-3	385	-0.78%
2022/12/26	1	110.50	7	110.43	110.50	-6	386	-1.55%
2022/12/23	9	111.83	7	109.86	113.00	2	387	0.52%
2022/12/22	3	112.33	4.1	112.77	112.00	-1.1	392	-0.29%
2022/12/21	3	110.83	0	0.00	111.50	3	396	0.76%
2022/12/20	15	115.70	1	113.00	112.00	14	396	3.53%
2022/12/19	5	115.20	0	117.50	116.00	5	400	1.25%
2022/12/15	9	118.17	0.5	118.56	118.50	8.5	400	2.13%
2022/12/14	0	0.00	2	115.25	118.00	-2	399	-0.50%
2022/12/12	9	115.50	3	116.00	116.50	6	399	1.50%
2022/12/09	3.1	116.38	7	117.00	115.00	-4	397	-0.99%
2022/12/08	1	119.00	0.2	120.00	119.00	0.8	395	0.20%
2022/12/07	2	119.25	2	121.00	118.50	0	395	0.00%
2022/12/06	6	122.67	0	0.00	120.50	6	391	1.53%
2022/12/05	3	126.33	14.1	126.18	126.50	-11.1	389	-2.85%
2022/12/02	7.1	125.23	2.1	126.29	125.00	5	389	1.28%
2022/12/01	3.1	125.66	2	126.50	125.00	1.1	384	0.29%
2022/11/30	14	125.32	2	126.25	125.00	12	374	3.20%
2022/11/29	5	127.10	2	127.00	125.00	3	366	0.82%
2022/11/28	7	126.00	2	127.00	127.50	5	357	1.40%
2022/11/25	14	125.75	23.1	125.50	126.00	-9.1	341	-2.67%
2022/11/24	11.1	119.05	2	119.00	121.50	9.1	308	2.95%
2022/11/23	4	115.38	7.2	116.20	117.50	-3.2	287	-1.10%
2022/11/22	0	0.00	1	109.00	109.50	-1	262	-0.38%
2022/11/21	12	112.71	0	0.00	109.00	12	265	4.52%
2022/11/18	8	116.13	17	114.59	113.00	-9	266	-3.38%
2022/11/17	3	111.50	1	112.00	112.00	2	251	0.80%
2022/11/16	2	110.00	0	0.00	111.50	2	249	0.80%
2022/11/15	10	109.60	0	0.00	111.50	10	245	4.08%
2022/11/14	2	110.25	6	110.25	109.50	-4	243	-1.64%
2022/11/11	4.1	110.78	4.1	110.17	111.50	0	241	0.02%
2022/11/10	12	103.75	1	103.50	103.50	11	225	4.87%
2022/11/09	3	103.50	3	104.33	103.50	0	225	0.00%
2022/11/08	15.2	102.54	3	101.50	101.00	12.2	223	5.47%
2022/11/07	1	104.50	4.1	104.01	104.50	-3.1	213	-1.45%
2022/11/04	1.1	93.78	0	0.00	95.20	1.1	203	0.56%
2022/11/03	1	94.60	0.2	93.19	94.60	0.8	207	0.37%
2022/11/02	13.1	94.08	3	94.00	93.90	10.1	210	4.81%
2022/10/28	0	0.00	2	90.60	88.40	-2	221	-0.90%
2022/10/27	2	91.00	1.5	90.14	90.90	0.5	224	0.22%
2022/10/26	1	89.30	0	0.00	88.50	1	228	0.44%
2022/10/25	1	88.90	0	0.00	88.80	1	239	0.42%
2022/10/21	5	90.00	0	0.00	89.20	5	258	1.94%
2022/10/20	15	91.17	0	0.00	90.90	15	258	5.80%
2022/10/18	0	91.60	0	0.00	92.00	0	262	0.00%
2022/10/17	12	89.52	0	0.00	91.80	12	266	4.51%
2022/10/11	10	91.69	1	90.70	92.40	9	272	3.30%
2022/10/07	0.2	96.62	2	96.50	95.60	-1.8	272	-0.67%
2022/10/04	0	0.00	1	103.00	103.50	-1	275	-0.36%
2022/09/30	0.1	99.95	0.1	100.00	101.50	0	280	0.00%
2022/09/29	0	0.00	5	98.12	99.20	-5	283	-1.76%
2022/09/28	1.1	96.57	0	0.00	93.90	1.1	283	0.37%
2022/09/26	29	101.98	1	100.50	99.90	28	286	9.78%
2022/09/23	3	108.00	4	109.50	108.00	-1	288	-0.35%
2022/09/22	1.5	109.33	0	0.00	109.50	1.5	294	0.51%
2022/09/21	1	108.50	0	0.00	108.00	1	295	0.34%
2022/09/20	11	111.18	1	109.50	109.50	10	298	3.35%
2022/09/16	1	111.00	0.1	111.50	110.50	0.9	304	0.30%
2022/09/15	10	113.30	0.3	113.17	112.00	9.7	311	3.11%
2022/09/14	5	112.00	6	110.58	112.00	-1	318	-0.31%
2022/09/13	5	113.90	1	113.51	113.00	4	320	1.25%
2022/09/12	9	114.78	0	0.00	113.50	9	325	2.77%
2022/09/08	1	109.50	1	112.00	114.00	0	329	0.00%
2022/09/07	5.2	108.78	1	109.50	110.00	4.2	335	1.27%
2022/09/06	0.2	117.50	0.1	117.00	115.00	0.2	332	0.05%
2022/09/02	1	123.50	0	0.00	123.00	1	337	0.30%
2022/09/01	1	125.50	0	130.00	125.50	1	339	0.29%
2022/08/31	1	129.50	1	128.00	129.50	0	345	0.00%
2022/08/29	1	126.50	0	0.00	127.00	1	372	0.27%
2022/08/26	15	131.83	10	132.50	130.50	5	373	1.34%
2022/08/25	11.1	130.00	0	0.00	131.50	11.1	383	2.88%
2022/08/23	2	129.25	0	0.00	129.50	2	408	0.49%
2022/08/22	12	131.75	2	132.25	132.50	10	417	2.39%
2022/08/19	1	131.50	0	0.00	131.50	1	416	0.24%
2022/08/18	0	0.00	1.1	130.45	131.00	-1.1	412	-0.27%
2022/08/17	1	128.00	10	127.50	127.50	-9	405	-2.22%
2022/08/15	10.2	129.08	16	128.69	128.50	-5.8	409	-1.43%
2022/08/12	0	0.00	2	126.50	126.00	-2	405	-0.49%
2022/08/11	6	121.17	4	120.50	120.50	2	401	0.50%
2022/08/10	9	119.11	0	0.00	117.50	9	399	2.25%
2022/08/08	35.3	121.41	10	121.95	121.00	25.3	400	6.31%
2022/08/05	0.1	129.50	0	0.00	130.00	0.1	394	0.03%
2022/08/04	0	0.00	2	127.00	128.50	-2	395	-0.51%
2022/08/03	0.1	127.99	0	0.00	126.00	0.1	395	0.03%
2022/08/01	2.1	134.60	1	134.50	134.00	1.1	394	0.28%
2022/07/29	11	144.50	4.1	146.88	148.00	6.9	386	1.80%
2022/07/28	21	144.43	11	144.59	143.00	10	377	2.65%
2022/07/27	0.1	142.92	0	0.00	143.50	0.1	378	0.04%
2022/07/26	1	141.50	1	142.00	142.00	0	377	0.00%
2022/07/25	1	145.50	0	0.00	146.50	1	376	0.27%
2022/07/22	8	145.81	1	147.50	145.50	7	375	1.87%
2022/07/21	0	0.00	0.4	147.00	148.00	-0.4	376	-0.11%
2022/07/20	9	143.56	1	143.00	140.50	8	373	2.14%
2022/07/18	0.2	138.00	0	0.00	138.50	0.2	371	0.05%
2022/07/15	10	135.85	0	0.00	137.00	10	368	2.71%
2022/07/14	1	133.00	0	0.00	134.00	1	368	0.27%
2022/07/13	0	0.00	1	130.50	130.00	-1	368	-0.27%
2022/07/12	6	126.50	4	130.00	126.00	2	371	0.54%
2022/07/11	7	134.07	1	134.00	134.00	6	388	1.54%
2022/07/08	0.2	136.00	2	135.25	136.50	-1.8	387	-0.46%
2022/07/07	0	0.00	1	131.50	133.00	-1	384	-0.26%
2022/07/06	2	131.75	2	133.75	130.00	0	383	0.00%
2022/07/05	20	130.00	5	135.00	135.00	15	383	3.91%
2022/07/01	0	0.00	2.3	136.83	135.50	-2.3	380	-0.59%
2022/06/30	4.3	144.80	2	143.53	142.00	2.2	376	0.59%
2022/06/29	0	0.00	0	154.50	152.00	0	371	0.00%
2022/06/28	1.1	154.10	2	154.00	153.50	-0.9	372	-0.25%
2022/06/27	1.1	159.56	5	157.20	159.50	-3.9	376	-1.03%
2022/06/24	0	156.63	0	158.50	155.50	0	372	0.00%
2022/06/23	5	155.70	7	155.36	155.00	-2	370	-0.54%
2022/06/22	7	160.57	2	159.25	158.00	5	365	1.38%
2022/06/21	3.1	167.97	0.3	170.75	169.50	2.8	358	0.78%
2022/06/20	2	171.72	1	169.00	166.00	1	373	0.27%
2022/06/17	1	170.50	0	0.00	173.00	1	367	0.27%
2022/06/16	7	179.71	2.2	177.23	177.00	4.8	362	1.33%
2022/06/15	2	186.00	1	186.50	183.00	1	357	0.28%
2022/06/14	2	181.75	0	0.00	185.50	2	360	0.55%
2022/06/13	0	186.50	3	185.50	185.00	-3	359	-0.83%
2022/06/10	2.1	189.56	0	0.00	190.00	2.1	358	0.59%
2022/06/09	2.4	191.76	2	189.00	189.00	0.4	357	0.12%
2022/06/08	3.6	192.77	2	192.51	192.00	1.6	350	0.46%
2022/06/07	21.1	193.64	26	192.98	192.00	-4.9	346	-1.41%
2022/06/06	0.2	190.00	1.1	190.53	189.50	-0.9	330	-0.26%
2022/06/02	2	192.25	3.1	193.29	190.50	-1.1	337	-0.33%
2022/06/01	6.1	191.76	8	191.06	193.00	-1.9	326	-0.60%
2022/05/31	5.1	186.98	1	184.50	185.50	4.1	306	1.33%
2022/05/30	2	182.75	2	186.25	186.00	0	301	0.00%
2022/05/26	1	179.50	1	175.00	175.00	0	294	0.00%
2022/05/24	1	177.00	0	0.00	176.00	1	303	0.33%
2022/05/23	1	181.00	0	0.00	181.50	1	308	0.32%
2022/05/20	2	183.50	0	0.00	181.50	2	309	0.65%
2022/05/18	0	0.00	0.2	183.50	182.00	-0.2	313	-0.06%
2022/05/17	0	0.00	9	180.00	182.50	-9	318	-2.82%
2022/05/16	3	181.83	1	182.00	178.50	2	317	0.63%
2022/05/13	1	180.01	0	0.00	179.50	1	317	0.32%
2022/05/12	1	181.00	2	182.25	177.50	-1	320	-0.31%
2022/05/10	2	174.50	1	175.00	180.50	1	332	0.30%
2022/05/06	2	177.50	2	175.25	178.00	0	339	0.00%
2022/05/05	1	179.50	1	180.50	179.00	0	340	0.00%
2022/05/04	4	178.00	4	178.25	175.00	0	340	0.00%
2022/05/03	0	0.00	3	169.00	169.50	-3	335	-0.89%
2022/04/29	2	169.25	0	0.00	169.00	2	344	0.58%
2022/04/27	0.1	165.90	0	0.00	167.00	0.1	361	0.03%
2022/04/25	1.1	174.00	0	0.00	174.00	1.1	362	0.30%
2022/04/20	2	178.00	2	178.50	179.00	0	396	0.00%
2022/04/19	0	0.00	2	177.00	176.50	-2	405	-0.49%
2022/04/18	0.2	178.00	8	177.06	176.50	-7.8	420	-1.86%
2022/04/15	15	184.00	3	184.17	182.00	12	425	2.82%
2022/04/14	5	178.00	0	0.00	177.00	5	448	1.12%
2022/04/13	6	178.00	2	178.00	178.50	4	483	0.83%
2022/04/11	1.1	182.60	2	179.25	175.50	-0.9	625	-0.14%
2022/04/07	1.1	183.50	0	0.00	182.00	1.1	698	0.15%
2022/04/06	0	0.00	1	185.50	185.50	-1	697	-0.14%
2022/04/01	2	187.75	0	0.00	188.00	2	698	0.29%
2022/03/31	1.1	191.09	0	0.00	191.00	1.1	697	0.16%
2022/03/30	0	0.00	3.2	193.10	191.50	-3.2	697	-0.46%
2022/03/29	1	188.50	1	188.50	188.50	0	693	0.00%
2022/03/25	0	0.00	1	188.50	188.00	-1	701	-0.14%
2022/03/24	1	189.50	0	0.00	190.50	1	700	0.14%
2022/03/23	12.2	194.43	18	194.39	190.00	-5.9	706	-0.83%
2022/03/22	0	189.50	0	190.00	188.50	0	699	-0.01%
2022/03/21	4	190.50	1	190.46	189.00	3	703	0.42%
2022/03/18	3	187.83	1	188.00	188.00	2	710	0.28%
2022/03/17	2	187.00	7	188.14	188.00	-5	710	-0.70%
2022/03/16	1	184.00	4	183.50	183.50	-3	709	-0.42%
2022/03/15	2	186.75	0	0.00	182.50	2	710	0.28%
2022/03/14	0	184.00	2	182.50	186.50	-2	710	-0.28%
2022/03/11	2	182.25	2	183.00	183.00	0	713	0.00%
2022/03/10	1	185.50	1	184.50	184.50	0	716	0.00%
2022/03/09	0	0.00	0.1	178.00	180.00	-0.1	718	-0.01%
2022/03/08	3.1	178.38	3.2	175.73	175.50	-0.1	726	-0.01%
2022/03/07	6	179.08	2	178.75	179.00	4	727	0.55%
2022/03/04	1	187.50	0	0.00	187.00	1	736	0.14%
2022/03/02	0	189.00	0	0.00	188.00	0	748	0.00%
2022/03/01	0	0.00	4	187.50	188.00	-4	750	-0.53%
2022/02/25	1.1	185.50	2	185.50	185.50	-0.9	755	-0.12%
2022/02/24	6	185.00	6.4	184.10	184.00	-0.4	764	-0.05%
2022/02/23	5.1	189.15	3	190.83	189.50	2.1	766	0.27%
2022/02/21	2	193.25	1	191.50	192.00	1	792	0.13%
2022/02/18	0	0.00	3	192.33	195.00	-3	865	-0.35%
2022/02/17	1	193.50	2	194.75	193.50	-1	876	-0.11%
2022/02/16	2	191.50	3	192.00	191.00	-1	902	-0.11%
2022/02/15	3	189.00	1	188.00	188.00	2	917	0.22%
2022/02/14	10	187.00	0	0.00	187.50	10	936	1.07%
2022/02/11	1	194.00	2	192.00	193.00	-1	943	-0.11%
2022/02/10	3	195.33	1	193.00	191.50	2	938	0.21%
2022/02/09	1	192.99	2.2	192.23	192.00	-1.2	943	-0.13%
2022/02/08	10.1	188.51	1	190.00	187.00	9.1	951	0.96%
2022/01/25	54	182.83	0	0.00	181.50	54	1,001	5.39%
2022/01/24	1	181.50	4	183.25	184.00	-3	1,029	-0.29%
2022/01/21	3	189.50	2	188.00	188.00	1	1,069	0.10%
2022/01/20	4	190.88	6	193.33	194.50	-2	1,084	-0.18%
2022/01/19	13	187.54	0	0.00	188.00	13	1,100	1.18%
2022/01/18	0	0.00	1	190.50	190.00	-1	1,121	-0.09%
2022/01/17	5	187.90	2	191.00	190.50	3	1,135	0.26%
2022/01/14	3	182.83	2	183.75	185.00	1	1,151	0.09%
2022/01/13	4.1	189.53	1	190.00	188.50	3.1	1,155	0.26%
2022/01/12	2.1	198.00	0	0.00	193.00	2.1	1,158	0.18%
2022/01/11	8.2	197.71	7	197.86	197.50	1.2	1,165	0.10%
2022/01/10	8	204.44	1	205.00	205.00	7	1,155	0.61%
2022/01/07	26.6	213.56	43.6	210.08	205.50	-17	1,171	-1.45%
2022/01/06	14	221.18	85	220.94	219.00	-71	1,134	-6.26%
2022/01/05	24.4	219.02	14	220.46	222.00	10.4	1,106	0.94%
2022/01/04	131.1	219.42	72.2	219.98	221.50	59	1,082	5.45%	大買/
2022/01/03	30	208.55	63.6	212.31	212.00	-33.6	974	-3.45%
2021/12/30	1.2	196.96	0.1	197.00	195.00	1.1	916	0.12%
2021/12/29	1	194.00	0	0.00	193.50	1	919	0.11%
2021/12/28	2	195.25	2	194.25	196.00	0	929	0.00%
2021/12/27	0	0.00	1	192.00	192.50	-1	944	-0.11%
2021/12/24	41.1	192.75	5	194.90	192.50	36.1	955	3.78%
2021/12/23	2	196.00	1	196.00	193.50	1	967	0.10%
2021/12/22	1	197.00	1	196.50	196.50	0	984	0.00%
2021/12/20	3	193.00	0	0.00	191.50	3	994	0.30%
2021/12/17	0.1	194.00	0	0.00	192.00	0.1	1,005	0.01%
2021/12/16	3	197.00	2	195.04	197.00	1	1,007	0.09%
2021/12/15	3	192.50	7.1	194.57	194.00	-4.1	1,004	-0.40%
2021/12/14	3.2	190.22	0	0.00	188.50	3.2	1,010	0.32%
2021/12/13	1	194.00	0	0.00	196.50	1	1,013	0.10%
2021/12/10	1	192.00	0	0.00	193.50	1	1,032	0.10%
2021/12/09	5	192.00	0	0.00	192.00	5	1,075	0.46%
2021/12/08	0	0.00	1	195.00	194.00	-1	1,082	-0.09%
2021/12/07	0	0.00	2	193.50	193.00	-2	1,091	-0.18%
2021/12/06	1	193.00	2	194.00	194.00	-1	1,105	-0.09%
2021/12/03	2	194.50	0	0.00	196.00	2	1,141	0.18%
2021/12/02	1	193.00	0	0.00	193.00	1	1,179	0.08%
2021/12/01	81	195.02	1	195.50	195.50	80	1,244	6.43%
2021/11/30	2	192.50	1.1	192.00	190.50	1	1,312	0.07%
2021/11/29	3.2	184.11	3	187.50	187.00	0.2	1,441	0.01%
2021/11/26	1	184.50	3	182.33	182.00	-2	1,489	-0.13%
2021/11/24	0	0.00	5	187.10	187.50	-5	1,586	-0.32%
2021/11/23	4.2	191.40	3	188.67	187.00	1.2	1,601	0.07%
2021/11/22	2.1	195.62	1	196.00	194.00	1.1	1,614	0.07%
2021/11/19	7	198.79	4	198.75	195.00	3	1,641	0.18%
2021/11/18	1	199.50	8.6	199.47	197.00	-7.6	1,658	-0.46%
2021/11/17	33.5	201.66	27.1	201.39	200.50	6.4	1,682	0.38%
2021/11/16	4.2	193.20	4	191.77	192.00	0.2	1,657	0.01%
2021/11/15	9.1	195.11	8	196.69	195.00	1.1	1,692	0.06%
2021/11/12	4	193.38	3	194.17	193.00	1	1,716	0.06%
2021/11/11	1.1	192.38	21.1	193.93	192.50	-20.1	1,730	-1.16%
2021/11/10	6.1	189.57	2	189.00	190.50	4.1	1,759	0.23%
2021/11/09	1	186.50	4.1	186.38	186.00	-3.1	1,780	-0.18%
2021/11/08	2	186.75	0	0.00	185.00	2	1,806	0.11%
2021/11/05	3	187.34	16	187.63	189.00	-13	1,850	-0.70%
2021/11/04	6.4	190.60	4.2	189.92	192.00	2.2	1,878	0.12%
2021/11/03	3.1	186.35	5	184.92	186.50	-1.9	1,904	-0.10%
2021/11/02	25.3	186.28	27	180.98	180.50	-1.7	1,915	-0.09%
2021/11/01	31.2	193.75	5.4	193.37	193.50	25.8	1,908	1.35%
2021/10/29	9	192.78	28	192.04	191.50	-19	1,909	-0.99%
2021/10/28	17.1	186.68	11.1	187.36	189.50	6	1,889	0.32%
2021/10/27	23.2	184.34	26	185.69	185.50	-2.8	1,915	-0.14%
2021/10/26	3.1	183.40	3	181.67	179.00	0.1	1,927	0.01%
2021/10/25	3	182.00	5	182.80	182.00	-2	1,962	-0.10%
2021/10/22	5	180.12	17	178.91	183.00	-12	2,041	-0.59%
2021/10/21	1.1	178.23	2	179.25	175.50	-0.9	2,093	-0.04%
2021/10/20	6	178.25	2	180.00	178.00	4	2,194	0.18%
2021/10/19	4	174.50	8	175.88	177.50	-4	2,269	-0.18%
2021/10/18	1	170.00	3	170.83	171.50	-2	2,332	-0.09%
2021/10/15	18	172.42	10.6	173.48	169.50	7.4	2,465	0.30%
2021/10/14	1	165.50	2	162.75	166.00	-1	2,525	-0.04%
2021/10/13	9.2	160.92	4	162.50	160.00	5.2	2,616	0.20%
2021/10/12	4.1	171.13	0	0.00	168.00	4.1	2,661	0.15%
2021/10/08	2.3	174.22	2.1	175.05	174.50	0.2	2,704	0.01%
2021/10/07	2	173.00	9.1	172.90	174.00	-7.1	2,806	-0.25%
2021/10/06	2.1	166.27	6	166.75	166.50	-3.9	2,927	-0.13%
2021/10/05	4	166.50	7	165.29	168.00	-3	2,992	-0.10%
2021/10/04	36	162.63	7.9	162.33	160.50	28.1	3,004	0.94%
2021/10/01	6	166.08	6	168.58	165.50	0	3,041	0.00%
2021/09/30	2	169.75	9	172.17	173.00	-7	3,086	-0.23%
2021/09/29	7	169.00	3	169.00	166.00	4	3,145	0.13%
2021/09/28	3	176.00	2	178.25	176.50	1	3,204	0.03%
2021/09/27	2.2	179.25	0	0.00	175.50	2.2	3,237	0.07%
2021/09/24	5.2	181.42	40.3	182.73	181.00	-35.1	3,248	-1.08%
2021/09/23	4	181.13	11	181.82	179.00	-7	3,250	-0.22%
2021/09/22	16	177.72	8	176.44	178.00	8	3,270	0.24%
2021/09/17	6	180.50	4	180.75	180.50	2	3,285	0.06%
2021/09/16	43	180.36	6	180.33	177.50	37	3,308	1.12%
2021/09/15	8.3	176.72	4.3	176.98	179.00	4	3,379	0.12%
2021/09/14	22	181.61	30.5	181.69	181.50	-8.5	3,372	-0.25%
2021/09/13	11.4	174.74	7	173.93	173.00	4.4	3,344	0.13%
2021/09/10	4	173.25	5	174.80	177.00	-1	3,348	-0.03%
2021/09/09	16.5	173.83	13.9	173.29	174.00	2.6	3,354	0.08%
2021/09/08	20.3	171.04	18.1	172.62	170.00	2.2	3,350	0.07%
2021/09/07	12.1	177.19	24.2	177.23	178.00	-12.1	3,327	-0.36%
2021/09/06	32.2	185.94	33.1	186.34	181.50	-0.9	3,293	-0.03%
2021/09/03	114.2	190.25	118.1	191.08	188.50	-3.9	3,229	-0.12%	大買/大賣/
2021/09/02	77.2	204.81	1,214.2	208.00	196.00	-1,137	3,190	-35.64%	大賣/鉅額交易
2021/09/01	20.2	211.89	14	211.89	217.50	6.2	3,053	0.20%
2021/08/31	50.3	204.75	65	206.26	204.00	-14.7	3,004	-0.49%
2021/08/30	22.1	201.54	18	199.89	199.00	4.1	2,935	0.14%
2021/08/27	28.1	196.48	29	194.91	195.00	-0.9	2,904	-0.03%
2021/08/26	5	202.79	8	204.81	200.50	-3	2,894	-0.10%
2021/08/25	12	207.04	23	206.35	204.00	-11	2,879	-0.38%
2021/08/24	20	205.70	53	208.34	204.00	-33	2,851	-1.16%
2021/08/23	36	209.24	9	210.61	212.50	27	2,830	0.96%
2021/08/20	60	202.36	30.1	199.57	203.00	29.9	2,794	1.07%
2021/08/19	17	201.24	17	196.94	191.50	0	2,750	0.00%
2021/08/18	33	199.91	22.2	198.54	205.50	10.8	2,708	0.40%
2021/08/17	10.1	196.48	3.1	197.30	191.50	7.1	2,677	0.26%
2021/08/16	34.3	202.09	21.1	202.58	202.00	13.2	2,654	0.50%
2021/08/13	13.2	204.56	10	202.50	196.00	3.2	2,615	0.12%
2021/08/12	20	208.83	22	208.57	212.00	-2	2,589	-0.08%
2021/08/11	15.3	202.95	8	209.36	201.00	7.3	2,571	0.28%
2021/08/10	14.4	217.79	10.2	213.28	219.50	4.2	2,533	0.16%
2021/08/09	7.2	222.83	24.1	218.67	215.00	-16.9	2,511	-0.67%
2021/08/06	16.2	235.05	12.2	234.60	235.00	3.9	2,488	0.16%
2021/08/05	6.2	239.41	3	242.67	242.50	3.2	2,483	0.13%
2021/08/04	26.2	242.27	19	241.45	240.00	7.2	2,495	0.29%
2021/08/03	24	250.94	27	252.28	247.50	-3	2,492	-0.12%
2021/08/02	30.3	245.26	47.1	248.30	248.00	-16.8	2,482	-0.68%
2021/07/30	22	248.30	34.4	251.88	242.00	-12.4	2,465	-0.50%
2021/07/29	56.3	249.94	56.7	246.20	251.50	-0.4	2,443	-0.02%
2021/07/28	56	235.30	30	231.00	238.50	26	2,415	1.08%
2021/07/27	49.1	248.52	61	250.32	238.50	-11.9	2,358	-0.51%
2021/07/26	40	247.95	62.1	255.90	265.00	-22.1	2,319	-0.95%
2021/07/23	56.1	240.00	53.6	236.85	241.00	2.5	2,266	0.11%
2021/07/22	89	249.62	67.2	249.19	248.00	21.9	2,283	0.96%
2021/07/21	208	242.48	235	244.02	250.00	-27	2,219	-1.22%	大買/大賣/
2021/07/20	97.1	238.40	69.2	239.89	231.00	27.9	2,132	1.31%
2021/07/19	76	231.44	108.2	230.81	238.00	-32.2	2,079	-1.55%	大賣/
2021/07/16	38.4	219.08	37	221.18	220.00	1.4	2,020	0.07%
2021/07/15	60	217.06	50.3	215.36	225.50	9.7	1,995	0.49%
2021/07/14	72.2	215.27	70.6	215.87	216.00	1.6	1,983	0.08%
2021/07/13	85.2	208.60	58.7	208.46	211.00	26.5	1,913	1.38%
2021/07/12	17	193.06	56.5	192.68	197.00	-39.5	1,802	-2.19%
2021/07/09	49.1	178.44	24.3	179.32	179.50	24.8	1,751	1.41%
2021/07/08	32.6	180.52	45.3	182.48	179.50	-12.7	1,774	-0.71%
2021/07/07	36	178.24	18.4	178.78	175.00	17.6	1,753	1.00%
2021/07/06	60	179.32	64.6	180.12	181.50	-4.6	1,731	-0.27%
2021/07/05	65.1	175.35	78.2	176.85	178.00	-13.1	1,711	-0.77%
2021/07/02	55	168.20	27.2	168.38	170.00	27.8	1,690	1.65%
2021/07/01	0.6	163.95	3	164.33	161.00	-2.4	1,788	-0.14%
2021/06/30	5.3	166.29	96.1	166.42	165.50	-90.8	1,819	-4.99%
2021/06/29	5.7	170.48	8.1	170.53	166.50	-2.4	1,856	-0.13%
2021/06/28	34	167.21	7.2	170.58	171.50	26.8	1,945	1.38%
2021/06/25	7.1	166.34	15	165.70	167.00	-7.9	2,208	-0.36%
2021/06/24	37.4	165.94	38.3	165.20	167.00	-0.9	2,346	-0.04%
2021/06/23	13.1	157.05	15	155.70	158.50	-1.9	2,342	-0.08%
2021/06/22	40.1	156.02	1	154.00	151.00	39.1	2,427	1.61%
2021/06/21	43	153.95	10.2	156.60	156.50	32.8	2,426	1.35%
2021/06/18	4.2	160.60	13	159.65	158.50	-8.9	2,420	-0.37%
2021/06/17	2	155.25	8	157.88	159.00	-6	2,417	-0.25%
2021/06/16	10.1	155.37	1	153.54	155.50	9.1	2,429	0.37%
2021/06/15	9.1	154.88	1.1	155.23	156.50	8	2,424	0.33%
2021/06/11	4.1	155.05	0	0.00	154.00	4.1	2,453	0.17%
2021/06/10	22.1	155.98	20	155.95	157.00	2.1	2,486	0.08%
2021/06/09	2	150.00	1	150.50	150.00	1	2,531	0.04%
2021/06/08	2	151.25	130	150.67	149.50	-128	2,547	-5.03%	大賣/鉅額交易
2021/06/07	1	150.00	0	0.00	149.50	1	2,562	0.04%
2021/06/04	1.1	151.05	1	152.00	152.00	0.1	2,560	0.00%
2021/06/03	3.1	153.16	3	153.33	152.50	0.1	2,570	0.00%
2021/06/02	2.1	151.79	1	151.00	151.00	1.1	2,571	0.04%
2021/06/01	9	155.00	4	154.75	154.50	5	2,566	0.19%
2021/05/31	10	154.35	15	155.00	155.50	-5	2,578	-0.19%
2021/05/28	12	151.83	7	152.14	151.00	5	2,576	0.19%
2021/05/27	1	149.00	1	149.00	149.00	0	2,584	0.00%
2021/05/26	10	148.90	1.2	149.00	149.00	8.8	2,595	0.34%
2021/05/25	4.1	148.31	5	150.80	150.50	-0.9	2,642	-0.04%
2021/05/24	5	139.00	7	139.71	144.00	-2	2,669	-0.07%
2021/05/21	3.1	139.04	3	139.83	141.00	0.1	2,677	0.00%
2021/05/20	5.1	138.87	1	141.50	136.00	4.1	2,719	0.15%
2021/05/19	5.1	138.30	4	138.75	141.00	1.1	2,724	0.04%
2021/05/18	14	133.93	14	134.93	140.00	0	2,717	0.00%
2021/05/17	7	130.64	11	128.91	128.50	-4	2,711	-0.15%
2021/05/14	73.1	141.16	5	139.10	137.00	68.1	2,702	2.52%
2021/05/13	5.1	136.52	9.1	138.07	139.50	-4	2,683	-0.15%
2021/05/12	4.1	135.49	17.2	134.59	134.50	-13.2	2,666	-0.49%
2021/05/11	23	142.52	6	142.17	140.00	17	2,631	0.65%
2021/05/10	12	153.54	3	152.83	150.50	9	2,606	0.35%
2021/05/07	71.1	157.14	5	158.00	158.50	66.1	2,593	2.55%
2021/05/06	1	149.56	3	152.67	153.00	-2	2,567	-0.08%
2021/05/05	3	150.00	3	154.82	149.00	0	2,550	0.00%
2021/05/04	11.1	154.31	9.1	153.64	157.50	2	2,529	0.08%
2021/05/03	11.2	164.83	68.1	164.81	160.50	-56.9	2,491	-2.28%
2021/04/29	20.2	178.29	27	174.61	173.50	-6.8	2,466	-0.28%
2021/04/28	42.5	179.20	317.4	176.47	180.50	-275	2,412	-11.40%	大賣/鉅額交易
2021/04/27	17.1	169.62	8.1	170.75	168.50	9	2,324	0.39%
2021/04/26	42.2	171.13	31	173.02	171.50	11.2	2,343	0.48%
2021/04/23	11.5	167.25	18	169.33	171.00	-6.5	2,301	-0.28%
2021/04/22	24.4	163.49	9.1	163.80	159.00	15.3	2,295	0.67%
2021/04/21	19	168.95	26	168.75	168.00	-7	2,271	-0.31%
2021/04/20	76.2	174.31	23.2	174.51	173.00	53	2,251	2.35%
2021/04/19	44.1	172.21	28.1	172.14	170.50	16	2,228	0.72%
2021/04/16	12	169.71	9	170.06	169.00	3	2,203	0.14%
2021/04/15	11.3	167.25	12	168.50	172.00	-0.7	2,187	-0.03%
2021/04/14	13	163.23	41.4	160.82	167.00	-28.4	2,176	-1.30%
2021/04/13	23	169.80	7	171.93	165.50	16	2,182	0.73%
2021/04/12	16.1	169.06	15	168.97	172.00	1.1	2,159	0.05%
2021/04/09	33.1	172.61	49.2	172.25	168.00	-16.1	2,139	-0.75%
2021/04/08	43	176.87	22	178.61	176.50	21	2,110	1.00%
2021/04/07	95.2	180.42	77.1	180.99	176.00	18.1	2,068	0.87%
2021/04/06	14	165.57	14.5	166.32	172.00	-0.5	1,947	-0.02%
2021/04/01	60	170.04	60	170.26	167.50	0	1,929	0.00%
2021/03/31	129	170.97	125	172.24	170.00	4	1,966	0.20%	大買/大賣/
2021/03/30	239.1	168.34	266	168.54	168.00	-26.9	1,857	-1.45%	大買/大賣/
2021/03/29	63	157.54	54	158.51	162.00	9	1,580	0.57%
2021/03/26	35	143.57	29	144.36	147.50	6	1,426	0.42%
2021/03/25	47	142.56	61.2	141.99	138.00	-14.2	1,369	-1.04%
2021/03/24	11	136.77	8.4	136.93	135.50	2.6	1,290	0.20%
2021/03/23	1	133.50	2.3	134.17	135.00	-1.3	1,286	-0.10%
2021/03/22	11	134.41	20.7	134.00	133.50	-9.7	1,295	-0.75%
2021/03/19	35.2	137.50	18	136.44	136.00	17.2	1,378	1.25%
2021/03/18	4.5	135.33	24	136.02	136.00	-19.5	1,525	-1.28%
2021/03/17	8	134.50	11	137.14	134.00	-3	1,554	-0.19%
2021/03/16	24	137.08	35	138.01	136.50	-11	1,528	-0.72%
2021/03/15	65.8	135.62	73.1	137.07	138.00	-7.3	1,525	-0.48%
2021/03/12	35.1	130.23	8	131.13	130.00	27.1	1,465	1.85%
2021/03/11	3.4	129.35	8	129.06	131.00	-4.6	1,451	-0.32%
2021/03/10	6	126.92	1	126.50	126.00	5	1,437	0.35%
2021/03/09	3	125.17	28	125.43	126.00	-25	1,475	-1.69%
2021/03/08	3	127.67	1	129.50	126.50	2	1,469	0.14%
2021/03/05	1	127.00	3	126.50	126.00	-2	1,464	-0.14%
2021/03/04	2	126.00	1.3	129.54	126.50	0.7	1,464	0.05%
2021/03/03	15	126.03	19	126.97	129.00	-4	1,453	-0.28%
2021/03/02	6	129.08	8	128.69	128.00	-2	1,468	-0.14%
2021/02/26	2	129.00	4	128.13	128.00	-2	1,477	-0.14%
2021/02/25	24	133.29	9	130.72	131.00	15	1,478	1.01%
2021/02/24	31.1	131.11	104	131.35	133.00	-72.9	1,442	-5.05%	大賣/
2021/02/23	9.1	128.17	13	127.92	128.00	-4	1,406	-0.28%
2021/02/22	98.2	129.63	23	128.96	130.00	75.2	1,395	5.39%
2021/02/19	4	124.50	5	123.70	124.50	-1	1,348	-0.07%
2021/02/18	9	121.50	0	0.00	122.00	9	1,342	0.67%
2021/02/17	8	120.50	8	121.31	121.50	0	1,356	0.00%
2021/02/05	9	118.33	5	117.90	117.50	4	1,369	0.29%
2021/02/04	6	113.42	1	114.00	113.00	5	1,369	0.37%
2021/02/03	3	113.17	6	112.50	112.50	-3	1,370	-0.22%
2021/02/02	0.3	114.50	1	114.00	114.50	-0.7	1,377	-0.05%
2021/02/01	4	111.88	2	113.00	112.50	2	1,388	0.14%
2021/01/29	1	114.00	0	0.00	114.00	1	1,388	0.07%
2021/01/28	1	116.00	1	115.50	116.00	0	1,388	0.00%
2021/01/27	1	119.50	1	119.00	119.00	0	1,384	0.00%
2021/01/25	1	119.00	0	0.00	119.00	1	1,382	0.07%
2021/01/22	5	118.60	5	119.60	121.00	0	1,379	0.00%
2021/01/21	1	118.00	2	118.25	118.50	-1	1,372	-0.07%
2021/01/20	14	122.07	9	119.94	119.50	5	1,363	0.37%
2021/01/19	11	127.23	13	127.15	124.00	-2	1,341	-0.15%
2021/01/18	5	122.60	3	123.33	125.00	2	1,306	0.15%
2021/01/15	11	126.50	6	127.25	124.50	5	1,299	0.38%
2021/01/14	4	125.25	7	125.71	126.00	-3	1,274	-0.24%
2021/01/13	1	123.00	1	123.50	123.50	0	1,262	0.00%
2021/01/12	7	123.50	3	122.17	122.00	4	1,257	0.32%
2021/01/11	9	124.50	0	0.00	126.00	9	1,251	0.72%
2021/01/08	5	125.00	3	125.67	125.00	2	1,276	0.16%
2021/01/07	3	124.50	4	124.38	125.50	-1	1,277	-0.08%
2021/01/06	37	129.16	52	127.02	123.00	-15	1,274	-1.18%
2021/01/05	0	0.00	6	126.50	126.00	-6	1,231	-0.49%
2021/01/04	7	125.71	2	126.75	127.00	5	1,258	0.40%
2020/12/31	23.4	126.53	12	124.46	124.00	11.4	1,268	0.90%
2020/12/30	1	125.50	2	127.00	127.00	-1	1,327	-0.08%
2020/12/29	23	126.07	13	126.38	124.50	10	1,312	0.76%
2020/12/28	23.3	126.03	20	125.10	124.50	3.3	1,296	0.25%
2020/12/25	118	126.83	149	126.02	124.00	-31	1,265	-2.45%	大買/大賣/
2020/12/24	6	119.17	6	119.50	120.00	0	1,177	0.00%
2020/12/23	9	117.67	5	117.90	118.00	4	1,169	0.34%
2020/12/22	9	118.56	6	117.17	116.00	3	1,168	0.26%
2020/12/21	32.2	118.99	34	119.65	120.00	-1.9	1,157	-0.16%
2020/12/18	21	118.21	8	118.88	117.00	13	1,138	1.14%
2020/12/17	10	116.50	26	116.23	116.50	-16	1,117	-1.43%
2020/12/16	8	119.25	5	119.20	118.00	3	1,112	0.27%
2020/12/15	126	122.79	107.6	118.60	117.50	18.4	1,108	1.66%	大買/大賣/
2020/12/14	170	126.77	187	127.84	130.00	-17	1,009	-1.68%	大買/大賣/
2020/12/11	83.3	120.70	15	119.43	121.00	68.3	836	8.15%
2020/12/10	12	118.13	10	117.55	118.00	2	798	0.25%
2020/12/09	38.3	120.39	44	119.63	119.50	-5.7	787	-0.72%
2020/12/08	14	116.82	22	116.95	118.00	-8	748	-1.07%
2020/12/07	3	114.50	7	115.29	114.50	-4	726	-0.55%
2020/12/04	2	116.00	1	115.00	115.00	1	721	0.14%
2020/12/03	19	117.37	15	118.17	115.50	4	714	0.56%
2020/12/02	0	0.00	6	115.00	115.00	-6	673	-0.89%
2020/12/01	3	114.00	5	114.50	114.50	-2	670	-0.30%
2020/11/30	11	114.86	10	113.50	113.50	1	670	0.15%
2020/11/27	2	114.00	3	113.83	114.00	-1	672	-0.15%
2020/11/26	6	115.42	18	114.75	114.00	-12	666	-1.80%
2020/11/25	3	114.67	12	113.00	116.00	-9	640	-1.41%
2020/11/24	6	114.08	3	114.33	114.00	3	620	0.48%
2020/11/23	23	114.02	14	113.54	113.50	9	629	1.43%
2020/11/20	17	113.18	4	113.25	114.00	13	621	2.09%
2020/11/19	3	111.17	1	111.50	111.50	2	606	0.33%
2020/11/18	0	0.00	3	112.50	111.50	-3	617	-0.49%
2020/11/17	5	111.80	4	112.38	111.50	1	617	0.16%
2020/11/16	15	113.23	6	113.42	113.00	9	623	1.44%
2020/11/13	15	111.70	5	111.50	111.50	10	605	1.65%
2020/11/12	5	110.00	7	109.71	109.00	-2	584	-0.34%
2020/11/11	1	108.00	1	108.00	108.50	0	578	0.00%
2020/11/10	17	108.53	10	107.00	107.00	7	578	1.21%
2020/11/09	2	109.75	4	109.50	110.50	-2	573	-0.35%
2020/11/04	3	107.33	3	107.50	107.50	0	567	0.00%
2020/11/03	1	106.50	0	0.00	106.50	1	579	0.17%
2020/11/02	6	104.83	0	0.00	104.50	6	589	1.02%
2020/10/29	3	104.83	1	105.50	105.50	2	616	0.32%
2020/10/28	2	107.75	0	0.00	107.50	2	621	0.32%
2020/10/27	1	107.00	2	108.50	108.50	-1	629	-0.16%
2020/10/21	2	110.50	0	0.00	108.50	2	669	0.30%
2020/10/20	14	109.00	4	109.00	108.50	10	676	1.48%
2020/10/16	1	111.00	12	114.50	109.50	-11	683	-1.61%
2020/10/15	9	112.78	6	111.17	111.00	3	657	0.46%
2020/10/14	0	0.00	4	112.50	113.00	-4	654	-0.61%
2020/10/13	2	113.25	2	112.50	112.00	0	652	0.00%
2020/10/12	20	114.75	12	115.00	113.00	8	646	1.24%
2020/10/08	6	112.25	10	112.90	114.50	-4	615	-0.65%
2020/10/07	33	113.15	33	113.11	112.00	0	594	0.00%
2020/10/06	2	106.50	3	106.17	106.50	-1	519	-0.19%
2020/10/05	4	106.00	0	0.00	106.00	4	537	0.74%
2020/09/30	4	104.00	0	0.00	104.00	4	562	0.71%
2020/09/29	1	103.00	1	104.50	103.00	0	595	0.00%
2020/09/28	4	102.63	9	101.72	103.00	-5	737	-0.68%
2020/09/25	2	101.50	5	101.00	100.00	-3	872	-0.34%
2020/09/24	0	0.00	8	103.88	103.00	-8	884	-0.90%
2020/09/23	1	105.50	2	106.00	105.50	-1	896	-0.11%
2020/09/22	7	107.64	0	0.00	106.00	7	925	0.76%
2020/09/21	12	109.21	15	109.50	108.50	-3	930	-0.32%
2020/09/18	5	110.40	1	110.50	110.00	4	942	0.42%
2020/09/17	2	108.00	0	0.00	108.00	2	960	0.21%
2020/09/16	1	108.00	0	0.00	108.00	1	968	0.10%
2020/09/15	13	108.46	0	0.00	108.00	13	972	1.34%
2020/09/14	0.2	108.00	1	106.50	106.50	-0.8	981	-0.08%
2020/09/11	0	0.00	9	105.50	105.00	-9	986	-0.91%
2020/09/10	7	106.93	0	0.00	106.00	7	990	0.71%
2020/09/09	1	105.50	8	105.81	106.50	-7	1,000	-0.70%
2020/09/08	1	107.50	0	0.00	107.50	1	1,009	0.10%
2020/09/07	0	0.00	1	107.50	107.50	-1	1,026	-0.10%
2020/09/04	2	108.00	0	0.00	109.50	2	1,047	0.19%
2020/09/03	0	0.00	1	112.50	110.00	-1	1,062	-0.09%
2020/09/02	2	111.77	1	112.50	112.50	1	1,074	0.10%
2020/08/28	2	110.00	1	110.50	110.00	1	1,199	0.08%
2020/08/27	15	113.47	19	113.47	111.00	-4	1,295	-0.31%
2020/08/26	6	111.00	2	110.00	111.00	4	1,343	0.30%
2020/08/25	3	108.50	3	107.67	107.50	0	1,346	0.00%
2020/08/24	4.1	109.86	1	109.00	108.00	3.1	1,395	0.22%
2020/08/21	8	101.88	4	101.13	104.50	4	1,398	0.29%
2020/08/20	14	103.18	4	100.50	100.50	10	1,403	0.71%
2020/08/19	1	108.50	0	0.00	108.50	1	1,414	0.07%
2020/08/18	0	0.00	1	110.50	111.00	-1	1,435	-0.07%
2020/08/17	21	112.57	0	0.00	112.00	21	1,445	1.45%
2020/08/14	3	108.83	2	109.50	110.50	1	1,454	0.07%
2020/08/13	0	0.00	5	108.50	108.50	-5	1,481	-0.34%
2020/08/12	1	109.50	2	109.25	109.50	-1	1,488	-0.07%
2020/08/11	0	0.00	2	110.50	110.50	-2	1,495	-0.13%
2020/08/10	7	111.64	1	112.00	111.00	6	1,509	0.40%
2020/08/07	5	112.20	2.6	111.45	111.50	2.4	1,558	0.15%
2020/08/06	1	113.50	0	0.00	113.50	1	1,565	0.06%
2020/08/05	0.6	120.00	3	115.33	115.50	-2.4	1,583	-0.15%
2020/08/04	4	120.00	13	120.12	120.00	-9	1,611	-0.56%
2020/08/03	5	119.90	8	120.25	119.50	-3	1,644	-0.18%
2020/07/31	1.2	119.86	3	120.50	121.00	-1.8	1,706	-0.11%
2020/07/30	15	120.83	24	119.96	118.50	-9	1,766	-0.51%
2020/07/29	1	116.50	1	117.00	115.50	0	1,784	0.00%
2020/07/28	1	116.00	3	116.50	116.00	-2	1,784	-0.11%
2020/07/27	0	0.00	4	116.75	116.00	-4	1,783	-0.22%
2020/07/24	1	117.00	1	117.00	116.50	0	1,784	0.00%
2020/07/23	2	119.00	2	119.00	119.00	0	1,779	0.00%
2020/07/22	8	120.31	0	0.00	120.00	8	1,781	0.45%
2020/07/21	1.1	119.50	1	119.00	119.50	0.1	1,793	0.01%
2020/07/20	36.1	116.56	3	116.17	116.50	33.1	1,812	1.83%
2020/07/15	28	117.11	1	117.50	115.50	27	1,818	1.48%
2020/07/14	2	116.75	4	116.38	116.50	-2	1,819	-0.11%
2020/07/13	0	0.00	1	116.00	117.00	-1	1,826	-0.05%
2020/07/10	26	117.48	2	116.25	115.50	24	1,834	1.31%
2020/07/09	3	120.83	15	121.50	119.00	-12	1,826	-0.66%
2020/07/08	6	119.00	41	120.15	121.00	-35	1,803	-1.94%
2020/07/07	74	123.28	26	123.06	119.50	48	1,772	2.71%
2020/07/06	37	126.57	45	128.11	132.00	-8	1,643	-0.49%
2020/07/03	0	0.00	6	120.50	120.00	-6	1,521	-0.39%
2020/07/02	6	120.67	5	120.90	120.50	1	1,522	0.07%
2020/07/01	19	120.05	33	120.03	119.50	-14	1,513	-0.93%
2020/06/30	1	117.00	0	0.00	117.50	1	1,483	0.07%
2020/06/29	20	117.48	21	117.98	117.00	-1	1,480	-0.07%
2020/06/24	22	117.61	5	117.90	119.00	17	1,467	1.16%
2020/06/23	1	115.00	0	0.00	115.00	1	1,455	0.07%
2020/06/22	5	115.50	0	0.00	114.50	5	1,455	0.34%
2020/06/19	1	116.00	4	115.00	115.50	-3	1,462	-0.21%
2020/06/18	2	114.50	3	113.50	114.00	-1	1,454	-0.07%
2020/06/16	1	113.50	257	113.35	113.50	-256	1,455	-17.59%	大賣/鉅額交易
2020/06/15	0	0.00	1	112.50	112.00	-1	1,459	-0.07%
2020/06/12	3	111.50	7	111.50	113.00	-4	1,457	-0.27%
2020/06/11	8	115.38	5	116.30	114.00	3	1,452	0.21%
2020/06/10	8	117.88	6	118.67	117.50	2	1,439	0.14%
2020/06/09	15	118.87	12	119.50	119.00	3	1,439	0.21%
2020/06/08	57	122.22	35	122.39	120.00	22	1,430	1.54%
2020/06/05	66	122.58	80	121.85	123.00	-14	1,383	-1.01%
2020/06/04	71	122.16	11	121.59	123.50	60	1,350	4.44%
2020/06/03	35	120.74	39	120.60	120.50	-4	1,313	-0.30%
2020/06/02	32	118.78	21	118.86	118.00	11	1,218	0.90%
2020/06/01	2	114.75	2	114.00	115.00	0	1,165	0.00%
2020/05/29	25	116.04	16	116.72	113.50	9	1,161	0.77%
2020/05/28	3	118.00	11	117.82	118.00	-8	1,113	-0.72%
2020/05/27	1	116.00	2	116.50	116.00	-1	1,099	-0.09%
2020/05/26	20	116.78	19	116.05	116.00	1	1,094	0.09%
2020/05/25	10	113.00	12	113.92	116.50	-2	1,072	-0.19%
2020/05/22	5	111.70	6	113.42	111.00	-1	1,053	-0.09%
2020/05/21	21	116.93	10	116.40	116.00	11	1,042	1.06%
2020/05/20	3	116.67	33	116.97	118.00	-30	1,036	-2.90%
2020/05/19	3	112.33	7	114.00	115.00	-4	1,048	-0.38%
2020/05/18	10	110.60	8	110.19	111.00	2	1,044	0.19%
2020/05/15	7	113.86	2	114.25	112.00	5	1,034	0.48%
2020/05/14	50	119.54	57	119.36	113.50	-7	1,018	-0.69%
2020/05/13	11.4	115.54	3	117.17	118.00	8.4	968	0.86%
2020/05/12	29	116.47	4	117.75	115.50	25	952	2.62%
2020/05/11	17	120.76	8.3	120.77	120.50	8.7	928	0.94%
2020/05/08	34	119.63	53	119.80	119.00	-19	895	-2.12%
2020/05/07	63	117.51	113.2	115.27	119.00	-50.2	845	-5.93%	大賣/
2020/05/06	35	109.86	45	110.57	109.50	-10	779	-1.28%
2020/05/05	9	103.78	28	106.75	107.00	-19	714	-2.66%
2020/05/04	0	0.00	1	97.00	98.40	-1	671	-0.15%
2020/04/30	2	99.05	3	99.43	99.00	-1	672	-0.15%
2020/04/29	0	0.00	4	98.68	98.60	-4	678	-0.59%
2020/04/28	0	0.00	6	98.20	98.00	-6	681	-0.88%
2020/04/27	5	98.04	2	97.50	97.80	3	685	0.44%
2020/04/24	15	97.32	10	97.21	97.00	5	680	0.74%
2020/04/23	19	96.07	28	95.51	96.00	-9	656	-1.37%
2020/04/22	5	91.70	3	91.03	92.00	2	626	0.32%
2020/04/21	1	88.70	1	90.10	88.70	0	617	0.00%
2020/04/20	1	90.00	2	89.95	90.20	-1	614	-0.16%
2020/04/17	2	90.35	1	91.00	89.30	1	614	0.16%
2020/04/16	2	88.95	8	88.64	89.70	-6	608	-0.99%
2020/04/15	6	88.37	4	88.75	89.20	2	600	0.33%
2020/04/14	1	86.90	5	87.16	87.80	-4	590	-0.68%
2020/04/13	2	84.75	1	84.70	84.50	1	590	0.17%
2020/04/09	3	85.57	6	85.62	84.50	-3	604	-0.50%
2020/04/08	14	84.66	20	83.91	86.00	-6	607	-0.99%
2020/04/07	22	82.86	8	82.81	83.80	14	641	2.18%
2020/04/06	3	79.03	0	0.00	79.50	3	638	0.47%
2020/03/31	5	78.18	0	0.00	78.20	5	667	0.75%
2020/03/30	0	0.00	3	76.23	77.80	-3	669	-0.45%
2020/03/27	4	79.45	5	79.12	77.50	-1	673	-0.15%
2020/03/26	4	76.13	1	76.50	76.60	3	663	0.45%
2020/03/25	2	76.95	4	75.80	76.60	-2	676	-0.30%
2020/03/24	0	0.00	5.1	70.51	72.00	-5.1	673	-0.76%
2020/03/23	2	66.90	0	0.00	67.20	2	689	0.29%
2020/03/20	3	67.97	7	68.81	69.60	-4	711	-0.56%
2020/03/19	7	64.73	1	69.50	63.90	6	713	0.84%
2020/03/18	3	71.83	1	74.10	71.00	2	708	0.28%
2020/03/17	2	74.35	2	77.10	72.00	0	708	0.00%
2020/03/16	2	78.50	1	81.30	78.40	1	698	0.14%
2020/03/13	5	83.20	3	83.27	84.30	2	689	0.29%
2020/03/12	5	93.72	6	95.23	92.10	-1	689	-0.14%
2020/03/11	0	0.00	10	100.60	99.10	-10	716	-1.40%
2020/03/10	6	100.60	2	96.40	102.00	4	717	0.56%
2020/03/09	6	102.00	2	102.00	99.10	4	715	0.56%
2020/03/06	7	106.29	2	106.50	106.00	5	706	0.71%
2020/03/05	27	108.24	22	108.73	107.00	5	706	0.71%
2020/03/04	0	0.00	2	104.25	107.00	-2	690	-0.29%
2020/03/03	1	102.50	1	103.00	102.00	0	692	0.00%
2020/03/02	3	98.70	0	0.00	100.00	3	693	0.43%
2020/02/27	4	102.88	4	103.13	100.00	0	692	0.00%
2020/02/26	2	105.25	0	0.00	104.50	2	687	0.29%
2020/02/25	1	106.00	12	104.88	105.50	-11	689	-1.60%
2020/02/24	5	106.40	0	0.00	106.50	5	688	0.73%
2020/02/21	4	107.75	0	0.00	108.00	4	690	0.58%
2020/02/20	29	112.03	17	112.38	108.00	12	687	1.75%
2020/02/19	5	107.50	12	105.33	107.50	-7	650	-1.08%
2020/02/17	2	103.50	4	103.38	103.50	-2	651	-0.31%
2020/02/14	10	102.00	1	102.00	102.50	9	653	1.38%
2020/02/12	4	102.13	5	101.50	101.00	-1	673	-0.15%
2020/02/11	2	99.85	2	99.95	99.60	0	682	0.00%
2020/02/07	23	99.37	2	99.80	98.00	21	761	2.76%
2020/02/06	7	99.84	3.1	100.51	101.00	4	767	0.51%
2020/02/05	7	96.94	8.1	97.74	97.40	-1.1	777	-0.13%
2020/02/04	4	95.20	5	95.46	96.30	-1	785	-0.13%
2020/02/03	2	91.30	9	91.51	92.60	-7	798	-0.88%
2020/01/31	36	99.82	9	99.83	99.50	27	810	3.33%
2020/01/30	3	104.00	10	103.30	103.00	-7	846	-0.83%
2020/01/20	1	114.00	4	114.50	114.00	-3	951	-0.32%
2020/01/17	2	115.00	0	0.00	114.50	2	1,065	0.19%
2020/01/15	7	114.79	5	115.30	114.50	2	1,147	0.17%
2020/01/14	0	0.00	3	115.67	116.00	-3	1,195	-0.25%
2020/01/13	0	0.00	3	113.83	114.50	-3	1,211	-0.25%
2020/01/10	0	0.00	0.1	113.00	112.50	-0.1	1,220	-0.01%
2020/01/08	6	112.58	0	0.00	111.00	6	1,268	0.47%
2020/01/07	6	111.50	0	0.00	112.50	6	1,278	0.47%
2020/01/06	24	114.54	6.2	114.34	114.00	17.8	1,283	1.39%
2020/01/03	12.1	118.48	13	116.42	116.00	-0.9	1,292	-0.07%
2020/01/02	0	0.00	7.2	119.64	119.50	-7.2	1,349	-0.53%
2019/12/31	52.2	120.47	12.5	120.00	119.50	39.7	1,348	2.94%
2019/12/30	10	117.25	16	117.97	118.50	-6	1,343	-0.45%
2019/12/27	16	118.06	13	117.88	118.00	3	1,332	0.23%
2019/12/26	2	117.50	25	118.18	116.00	-23	1,339	-1.72%
2019/12/25	21	116.00	2	115.00	116.50	19	1,340	1.42%
2019/12/24	4	114.75	2	113.25	113.50	2	1,354	0.15%
2019/12/23	3	116.17	3	116.00	115.50	0	1,351	0.00%
2019/12/20	10	116.95	14	116.25	115.50	-4	1,359	-0.29%
2019/12/19	1	115.00	0	0.00	114.50	1	1,356	0.07%
2019/12/18	18	114.36	21	114.74	114.00	-3	1,361	-0.22%
2019/12/17	2	112.50	11	112.77	112.50	-9	1,374	-0.65%
2019/12/16	1	110.50	3	110.33	111.00	-2	1,509	-0.13%
2019/12/13	5	106.10	3	105.67	106.50	2	1,520	0.13%
2019/12/12	3.2	109.16	4	109.63	108.50	-0.9	1,517	-0.06%
2019/12/11	1	111.50	1	110.50	110.50	0	1,519	0.00%
2019/12/10	2	110.75	4	111.00	111.00	-2	1,526	-0.13%
2019/12/09	19	111.55	11	111.77	111.50	8	1,535	0.52%
2019/12/06	11	116.73	40	114.53	115.00	-29	1,541	-1.88%
2019/12/05	3.1	112.60	4	112.88	112.00	-0.9	1,582	-0.05%
2019/12/04	3	110.00	0	0.00	110.00	3	1,593	0.19%
2019/12/03	1	111.50	7	111.93	111.00	-6	1,601	-0.37%
2019/12/02	7	111.50	6	112.17	112.00	1	1,606	0.06%
2019/11/29	12	113.04	14	114.07	112.50	-2	1,609	-0.12%
2019/11/28	15	114.87	8	115.38	114.50	7	1,610	0.43%
2019/11/27	13	112.38	10	113.00	114.50	3	1,612	0.19%
2019/11/26	7	113.21	8	113.25	113.00	-1	1,637	-0.06%
2019/11/25	2	112.00	3	112.83	112.50	-1	1,684	-0.06%
2019/11/22	16	112.47	18	112.56	112.00	-2	1,706	-0.12%
2019/11/21	3	111.67	5	112.30	113.50	-2	1,717	-0.12%
2019/11/20	12	112.79	15	113.27	113.00	-3	1,728	-0.17%
2019/11/19	0	0.00	6	114.67	114.50	-6	1,769	-0.34%
2019/11/18	0	0.00	1	115.50	115.50	-1	1,806	-0.06%
2019/11/15	5	116.60	5	116.00	116.00	0	1,853	0.00%
2019/11/14	1	115.00	0	0.00	115.00	1	1,878	0.05%
2019/11/13	0	0.00	5	115.80	115.00	-5	1,895	-0.26%
2019/11/12	4	113.50	2	113.50	115.00	2	1,895	0.11%
2019/11/11	6	111.83	7	113.36	111.00	-1	1,894	-0.05%
2019/11/08	6	115.08	8	115.31	115.00	-2	1,884	-0.11%
2019/11/07	53	115.92	43.1	117.03	114.00	9.9	1,883	0.53%
2019/11/06	14	126.21	8	126.50	125.50	6	1,821	0.33%
2019/11/05	1	125.50	0	0.00	126.50	1	1,824	0.05%
2019/11/04	5	127.10	14	127.04	126.00	-9	1,836	-0.49%
2019/11/01	1	126.50	9	125.78	127.00	-8	1,835	-0.44%
2019/10/31	26	125.25	17	125.97	124.50	9	1,842	0.49%
2019/10/30	8	127.00	0	0.00	126.50	8	1,831	0.44%
2019/10/29	38	127.45	18	126.94	125.00	20	1,820	1.10%
2019/10/28	57	130.72	53	130.44	127.50	4	1,806	0.22%
2019/10/25	77	128.62	77	128.98	129.50	0	1,704	0.00%
2019/10/24	6	123.92	5	124.60	125.50	1	1,601	0.06%
2019/10/23	36	125.18	45	125.99	124.00	-9	1,653	-0.54%
2019/10/22	34	124.43	27	124.43	124.50	7	1,614	0.43%
2019/10/21	16	123.00	4	124.00	124.50	12	1,574	0.76%
2019/10/18	6	121.83	5	121.90	121.00	1	1,569	0.06%
2019/10/17	2	120.75	0	0.00	122.00	2	1,569	0.13%
2019/10/16	22	122.73	16	123.06	121.00	6	1,575	0.38%
2019/10/15	1	120.00	6	120.42	120.00	-5	1,545	-0.32%
2019/10/14	0	0.00	2	122.00	122.00	-2	1,599	-0.13%
2019/10/09	7.1	120.35	13	119.96	120.00	-5.9	1,598	-0.37%
2019/10/08	32	124.22	31	124.18	121.50	1	1,606	0.06%
2019/10/07	9	121.22	1	120.50	121.00	8	1,564	0.51%
2019/10/04	11	122.09	17	123.06	121.50	-6	1,578	-0.38%
2019/10/03	0	0.00	4	119.00	120.00	-4	1,558	-0.26%
2019/10/02	21	119.67	16	120.34	120.00	5	1,627	0.31%
2019/10/01	16	117.06	33	118.62	120.00	-17	1,631	-1.04%
2019/09/27	14	115.61	15	116.67	115.50	-1	1,641	-0.06%
2019/09/26	7	118.79	2	119.25	118.50	5	1,649	0.30%
2019/09/25	23	118.93	13	119.31	119.00	10	1,718	0.58%
2019/09/24	1	122.50	0	0.00	120.50	1	1,738	0.06%
2019/09/23	11	121.32	0	0.00	121.00	11	1,723	0.64%
2019/09/20	31	123.15	11	123.23	121.50	20	1,722	1.16%
2019/09/19	94.1	126.56	84	127.81	123.00	10.1	1,692	0.59%
2019/09/18	10	122.00	0	0.00	122.00	10	1,547	0.65%
2019/09/17	0	0.00	6	119.17	120.00	-6	1,571	-0.38%
2019/09/16	20	118.43	18	119.39	118.00	2	1,576	0.13%
2019/09/12	5	119.80	3	120.50	120.50	2	1,578	0.13%
2019/09/11	12	120.71	10	119.60	121.00	2	1,580	0.13%
2019/09/10	23	120.93	18	120.19	120.50	5	1,598	0.31%
2019/09/09	27	122.30	27	122.87	123.50	0	1,575	0.00%
2019/09/06	1	120.00	4	119.88	118.50	-3	1,499	-0.20%
2019/09/05	8	118.44	9	118.67	118.50	-1	1,487	-0.07%
2019/09/04	1	118.00	0	0.00	119.00	1	1,479	0.07%
2019/09/03	0	0.00	2	117.00	117.00	-2	1,479	-0.14%
2019/09/02	11	116.91	15	116.47	117.00	-4	1,489	-0.27%
2019/08/30	2	118.00	2	118.75	116.50	0	1,483	0.00%
2019/08/29	9	118.56	8	118.44	117.00	1	1,473	0.07%
2019/08/28	20	122.00	12	122.96	121.00	8	1,445	0.55%
2019/08/27	4	119.50	21	119.14	119.00	-17	1,403	-1.21%
2019/08/26	10	116.55	6	115.92	115.50	4	1,384	0.29%
2019/08/23	10	120.15	24	119.73	119.50	-14	1,370	-1.02%
2019/08/22	36	121.78	57	122.72	120.00	-21	1,358	-1.55%
2019/08/21	29	121.79	38	121.41	123.00	-9	1,317	-0.68%
2019/08/20	59	119.69	41	120.02	118.50	18	1,287	1.40%
2019/08/19	23	118.85	36	118.39	117.50	-13	1,240	-1.05%
2019/08/16	47	113.65	15	115.57	116.00	32	1,215	2.63%
2019/08/15	1	111.50	1	111.00	112.00	0	1,202	0.00%
2019/08/14	15	113.77	2	114.50	113.00	13	1,206	1.08%
2019/08/13	2	113.50	6	113.92	112.00	-4	1,212	-0.33%
2019/08/12	1	114.50	6	114.92	114.50	-5	1,269	-0.39%
2019/08/08	4	112.25	1	112.50	113.00	3	1,280	0.23%
2019/08/07	5	111.60	15	112.00	110.50	-10	1,275	-0.78%
2019/08/06	7	111.43	9	113.44	114.00	-2	1,272	-0.16%
2019/08/05	6	114.67	2	116.00	114.00	4	1,259	0.32%
2019/08/02	1	116.50	4	117.00	116.50	-3	1,254	-0.24%
2019/08/01	0	0.00	1	120.50	120.50	-1	1,251	-0.08%
2019/07/31	4	118.63	10	118.20	120.50	-6	1,252	-0.48%
2019/07/30	26	118.15	5	120.20	118.00	21	1,253	1.68%
2019/07/29	8	122.81	6	122.75	122.50	2	1,267	0.16%
2019/07/26	3	124.00	4	124.00	124.50	-1	1,275	-0.08%
2019/07/25	11	124.82	19	125.39	125.50	-8	1,301	-0.61%
2019/07/24	4	119.50	6	119.17	121.50	-2	1,237	-0.16%
2019/07/23	11	118.68	6	118.17	117.50	5	1,217	0.41%
2019/07/22	5	120.20	14	119.54	119.50	-9	1,213	-0.74%
2019/07/19	19	118.63	9	118.11	119.50	10	1,203	0.83%
2019/07/18	11	117.77	11	117.59	118.00	0	1,197	0.00%
2019/07/17	9	119.72	19	119.50	120.50	-10	1,182	-0.85%
2019/07/16	16	123.31	34.1	123.48	120.50	-18.1	1,171	-1.54%
2019/07/15	7.1	118.29	4	118.25	119.50	3.1	1,105	0.28%
2019/07/12	17	117.26	7	117.21	118.50	10	1,099	0.91%
2019/07/11	13	119.00	15	118.23	119.00	-2	1,087	-0.18%
2019/07/10	9	117.28	3	117.33	118.50	6	1,065	0.56%
2019/07/09	10	114.95	18	114.89	115.50	-8	1,039	-0.77%
2019/07/08	29	118.36	28	118.75	114.50	1	1,025	0.10%
2019/07/05	24	115.25	13	114.54	116.50	11	958	1.15%
2019/07/04	15	112.93	14	113.50	112.50	1	931	0.11%
2019/07/03	4	112.13	7	112.14	112.00	-3	909	-0.33%
2019/07/02	14	111.36	23	112.09	112.50	-9	895	-1.01%
2019/07/01	18	106.92	15	106.37	107.00	3	831	0.36%
2019/06/27	6	103.00	6	103.83	103.00	0	817	0.00%
2019/06/26	2	104.75	1	103.50	104.50	1	811	0.12%
2019/06/25	0	0.00	8	104.44	103.50	-8	811	-0.99%
2019/06/24	27	106.04	18	105.89	106.00	9	803	1.12%
2019/06/21	1	102.50	0	0.00	102.00	1	762	0.13%
2019/06/20	5	102.80	2	103.50	104.00	3	759	0.40%
2019/06/19	3	103.17	3	103.00	103.00	0	756	0.00%
2019/06/18	8	103.06	8	103.06	102.00	0	765	0.00%
2019/06/17	1	99.90	0	0.00	100.00	1	751	0.13%
2019/06/14	1	100.00	2	100.15	99.90	-1	762	-0.13%
2019/06/13	0	0.00	5	100.00	100.00	-5	782	-0.64%
2019/06/12	1	100.50	0	0.00	100.50	1	802	0.12%
2019/06/11	1	100.50	2	101.00	99.80	-1	825	-0.12%
2019/06/10	1	101.50	3	100.23	100.50	-2	852	-0.23%
2019/06/06	0	97.20	0	0.00	95.80	0	865	0.00%
2019/06/05	0	97.20	0	0.00	96.00	0	893	0.00%
2019/06/04	6	96.73	0	0.00	96.40	6	909	0.66%
2019/06/03	1	99.30	0	0.00	97.00	1	931	0.11%
2019/05/30	5	98.00	0	0.00	97.00	5	930	0.54%
2019/05/29	0	0.00	4	96.20	96.50	-4	951	-0.42%
2019/05/28	11	95.84	7	95.41	96.00	4	962	0.42%
2019/05/27	5	96.64	1	96.50	96.10	4	970	0.41%
2019/05/24	0	0.00	4	100.50	99.30	-4	1,002	-0.40%
2019/05/23	2	99.85	1	100.00	99.80	1	1,016	0.10%
2019/05/22	0	0.00	2	104.25	101.00	-2	1,024	-0.20%
2019/05/21	1	101.00	4	101.25	103.50	-3	1,031	-0.29%
2019/05/17	27	107.00	25	105.86	104.00	2	1,066	0.19%
2019/05/16	9	103.78	10	103.10	103.00	-1	1,025	-0.10%
2019/05/15	2	101.75	2	102.00	102.00	0	1,080	0.00%
2019/05/14	3	99.93	2	101.00	102.00	1	1,107	0.09%
2019/05/13	6	101.25	7	100.93	99.10	-1	1,128	-0.09%
2019/05/10	6	100.32	8	101.46	100.50	-2	1,145	-0.17%
2019/05/09	1	101.50	6	103.00	100.00	-5	1,151	-0.43%
2019/05/08	21	104.17	18	103.19	104.50	3	1,159	0.26%
2019/05/07	5	104.70	3	105.17	105.00	2	1,181	0.17%
2019/05/06	19	105.58	45	104.77	103.00	-26	1,204	-2.16%
2019/05/03	14	102.50	9	101.89	103.50	5	1,193	0.42%
2019/05/02	32	102.61	21	102.58	103.00	11	1,263	0.87%
2019/04/30	2	95.05	0	0.00	95.00	2	1,281	0.16%
2019/04/29	15	97.27	15	96.61	95.60	0	1,406	0.00%
2019/04/26	3	100.17	1	100.50	99.40	2	1,494	0.13%
2019/04/25	0	0.00	3	102.67	102.00	-3	1,525	-0.20%
2019/04/24	7	102.29	2	102.00	101.00	5	1,633	0.31%
2019/04/23	2	100.25	4	100.13	100.00	-2	1,692	-0.12%
2019/04/22	4	101.88	1	101.50	101.50	3	1,704	0.18%
2019/04/19	4	100.88	2	101.00	101.00	2	1,712	0.12%
2019/04/18	5	104.00	2	101.75	100.00	3	1,725	0.17%
2019/04/17	5	104.50	0	0.00	102.50	5	1,744	0.29%
2019/04/16	1	102.00	1.1	100.66	102.50	-0.1	1,773	0.00%
2019/04/15	1.1	100.46	0	0.00	100.50	1.1	1,794	0.06%
2019/04/12	5	100.40	9	100.67	100.00	-4	1,837	-0.22%
2019/04/11	2	102.00	3	103.33	102.00	-1	1,840	-0.05%
2019/04/10	2	105.00	7	104.79	104.50	-5	1,851	-0.27%
2019/04/09	1	105.00	2	105.75	105.50	-1	1,903	-0.05%
2019/04/08	6	105.67	12.1	105.62	104.50	-6.1	1,934	-0.32%
2019/04/03	11.1	104.54	7	104.14	104.50	4.1	1,951	0.21%
2019/04/02	9	99.69	13	100.10	101.50	-4	1,961	-0.20%
2019/04/01	4	104.00	2	103.00	102.00	2	1,965	0.10%
2019/03/28	4	104.00	6	104.50	103.50	-2	2,021	-0.10%
2019/03/27	0	0.00	4	104.75	104.50	-4	2,064	-0.19%
2019/03/26	5	104.20	3	103.33	103.50	2	2,090	0.10%
2019/03/25	7	103.14	2	103.25	103.00	5	2,120	0.24%
2019/03/22	21	106.71	19	106.21	106.50	2	2,144	0.09%
2019/03/21	6	106.75	15	106.80	107.00	-9	2,163	-0.42%
2019/03/20	25	104.94	23	105.00	104.50	2	2,223	0.09%
2019/03/19	8	105.81	15	106.23	105.50	-7	2,288	-0.31%
2019/03/18	41	104.43	23	103.61	104.50	18	2,326	0.77%
2019/03/15	6	106.92	21	107.57	107.50	-15	2,363	-0.63%
2019/03/14	35	104.26	23	103.91	103.50	12	2,416	0.50%
2019/03/13	50	107.18	47	106.12	105.50	3	2,438	0.12%
2019/03/12	25	109.00	18	109.50	108.00	7	2,501	0.28%
2019/03/11	20	112.73	18	113.44	112.50	2	2,507	0.08%
2019/03/08	15	115.90	15	114.67	116.00	0	2,542	0.00%
2019/03/07	31	119.77	31	120.27	119.50	0	2,581	0.00%
2019/03/06	13	119.96	23	119.57	120.00	-10	2,599	-0.38%
2019/03/05	16	120.78	15	121.27	120.50	1	2,653	0.04%
2019/03/04	18	123.03	18	123.58	123.00	0	2,675	0.00%
2019/02/27	22	121.09	12	119.00	121.50	10	2,681	0.37%
2019/02/26	12	120.42	20	121.13	120.50	-8	2,677	-0.30%
2019/02/25	16	123.41	15	123.27	122.00	1	2,694	0.04%
2019/02/22	24	121.06	28	122.27	120.00	-4	2,673	-0.15%
2019/02/21	45	122.82	42	122.71	122.50	3	2,694	0.11%
2019/02/20	12	122.75	18	123.22	122.50	-6	2,691	-0.22%
2019/02/19	36	126.42	53	124.24	122.00	-17	2,684	-0.63%
2019/02/18	5	121.80	4	121.50	122.50	1	2,659	0.04%
2019/02/15	27	119.76	21	120.93	119.00	6	2,648	0.23%
2019/02/14	60	126.98	106	127.50	122.50	-46	2,633	-1.75%	大賣/
2019/02/13	42	123.92	36	123.36	121.00	6	2,572	0.23%
2019/02/12	47	122.49	21	122.88	122.00	26	2,546	1.02%
2019/02/11	6	119.42	133	117.44	121.50	-127	2,537	-5.01%	大賣/鉅額交易
2019/01/30	7	117.00	5	116.90	116.50	2	2,539	0.08%
2019/01/29	10	116.95	22	116.27	116.00	-12	2,561	-0.47%
2019/01/28	26	122.15	17	122.44	119.00	9	2,548	0.35%
2019/01/25	57	123.21	56	122.10	121.00	1	2,541	0.04%
2019/01/24	26	122.00	36	120.10	120.00	-10	2,530	-0.40%
2019/01/23	93	124.82	66	123.48	121.50	27	2,523	1.07%
2019/01/22	53	122.07	48	121.73	122.00	5	2,447	0.20%
2019/01/21	76	119.10	116	121.25	123.00	-40	2,398	-1.67%	大賣/
2019/01/18	83	115.11	63	115.19	116.00	20	2,287	0.87%
2019/01/17	32	111.86	17	111.24	109.00	15	2,205	0.68%
2019/01/16	78	114.42	51	113.95	111.50	27	2,183	1.24%
2019/01/15	74	107.32	27	112.07	113.00	47	2,081	2.26%
2019/01/14	4	103.63	4	103.38	103.00	0	2,027	0.00%
2019/01/11	9	109.44	5	108.40	106.00	4	2,039	0.20%
2019/01/10	2	108.50	11	109.91	108.00	-9	2,042	-0.44%
2019/01/09	11	109.05	23	108.61	110.00	-12	2,057	-0.58%
2019/01/08	25	109.20	20	109.23	108.00	5	2,061	0.24%
2019/01/07	28	107.75	12	107.71	106.50	16	2,039	0.78%
2019/01/04	38	103.28	34	103.63	106.50	4	2,047	0.20%
2019/01/03	6	103.00	6	102.67	101.50	0	2,005	0.00%
2019/01/02	10	105.60	20	105.60	105.50	-10	2,023	-0.49%
2018/12/28	16	106.88	13	106.54	105.00	3	2,026	0.15%
2018/12/27	13	101.88	18	103.33	103.50	-5	1,993	-0.25%
2018/12/26	6	103.50	3	104.50	100.00	3	1,981	0.15%
2018/12/25	13	104.12	9	104.50	104.00	4	1,962	0.20%
2018/12/24	8	111.69	4	109.88	110.00	4	1,966	0.20%
2018/12/21	11	109.86	14	106.79	115.50	-3	1,976	-0.15%
2018/12/20	29	111.47	24	110.19	109.00	5	1,969	0.25%
2018/12/19	4	118.50	3	118.50	117.00	1	1,984	0.05%
2018/12/18	22	120.93	25	121.88	119.00	-3	1,981	-0.15%
2018/12/17	15	128.33	7	127.64	125.50	8	1,959	0.41%
2018/12/14	19	124.37	20	125.43	126.00	-1	1,932	-0.05%
2018/12/13	53	129.69	28	129.63	127.00	25	1,913	1.31%
2018/12/12	26	129.33	32	129.88	128.00	-6	1,841	-0.33%
2018/12/11	54	121.08	51	121.18	120.50	3	1,772	0.17%
2018/12/10	48	118.30	68	117.24	119.50	-20	1,738	-1.15%
2018/12/07	103	116.09	107	116.57	117.00	-4	1,690	-0.24%	大買/大賣/
2018/12/06	42	118.60	14	118.14	109.50	28	1,628	1.72%
2018/12/05	47	126.12	36	124.72	121.50	11	1,587	0.69%
2018/12/04	22	127.18	17	128.76	127.00	5	1,507	0.33%
2018/12/03	18	131.89	21	131.43	134.50	-3	1,483	-0.20%
2018/11/30	63	122.95	61	122.68	125.00	2	1,424	0.14%
2018/11/29	25	117.10	29	117.09	116.00	-4	1,371	-0.29%
2018/11/28	58	114.40	58	114.71	117.00	0	1,336	0.00%
2018/11/27	6	104.75	8	105.69	107.00	-2	1,293	-0.15%
2018/11/26	16	95.91	25	95.44	97.50	-9	1,283	-0.70%
2018/11/23	7	90.24	7	90.83	89.70	0	1,283	0.00%
2018/11/22	12	95.18	16	93.90	91.00	-4	1,322	-0.30%
2018/11/21	15	92.03	18	92.34	93.80	-3	1,317	-0.23%
2018/11/20	7	91.49	18	91.23	92.00	-11	1,333	-0.83%
2018/11/19	3	87.40	5	86.46	88.30	-2	1,329	-0.15%
2018/11/16	5	85.74	5	85.46	85.10	0	1,324	0.00%
2018/11/15	27	86.84	16	87.11	85.30	11	1,334	0.82%
2018/11/14	0	0.00	1	84.50	84.00	-1	1,321	-0.08%
2018/11/13	23	85.68	23	85.11	86.00	0	1,331	0.00%
2018/11/12	8	88.10	25	86.83	85.60	-17	1,356	-1.25%
2018/11/09	4	84.95	4	86.23	85.60	0	1,362	0.00%
2018/11/08	14	85.59	6	86.07	85.70	8	1,389	0.58%
2018/11/07	8	84.00	8	83.64	84.80	0	1,395	0.00%
2018/11/06	13	82.97	2	85.55	80.00	11	1,408	0.78%
2018/11/05	20	81.31	24	78.21	81.30	-4	1,435	-0.28%
2018/11/02	6	81.10	11	80.14	79.20	-5	1,455	-0.34%
2018/11/01	13	80.72	10	81.35	81.10	3	1,488	0.20%
2018/10/31	6	77.27	13	77.64	78.50	-7	1,548	-0.45%
2018/10/30	22	72.34	28	70.28	72.50	-6	1,533	-0.39%
2018/10/29	5	71.82	1	70.80	70.80	4	1,553	0.26%
2018/10/26	28	70.06	31	69.50	69.90	-3	1,610	-0.19%
2018/10/25	45	71.49	37	73.30	70.00	8	1,681	0.48%
2018/10/24	24	76.89	24	75.21	77.30	0	1,717	0.00%
2018/10/23	25	76.39	24	77.07	76.00	1	1,745	0.06%
2018/10/19	2	75.00	13	75.45	79.50	-11	1,855	-0.59%
2018/10/18	5	80.86	5	80.30	80.10	0	1,841	0.00%
2018/10/17	33	80.96	38	80.79	81.00	-5	1,876	-0.27%
2018/10/16	30	82.52	28	84.11	82.00	2	1,873	0.11%
2018/10/15	10	86.44	10	87.19	84.50	0	1,872	0.00%
2018/10/12	41	87.21	31	87.02	87.00	10	1,874	0.53%
2018/10/11	2	88.20	21	88.20	88.20	-19	1,872	-1.01%
2018/10/09	38	100.82	32	101.73	98.00	6	1,915	0.31%
2018/10/08	19	107.11	19	107.34	107.00	0	1,976	0.00%
2018/10/05	27	109.85	35	112.99	108.00	-8	1,984	-0.40%
2018/10/04	29	120.22	18	120.86	119.50	11	1,983	0.55%
2018/10/03	15	118.27	16	119.53	118.00	-1	1,988	-0.05%
2018/10/02	67	123.24	50	120.81	120.00	17	1,998	0.85%
2018/10/01	20	119.53	21	115.36	121.50	-1	1,992	-0.05%
2018/09/28	13	119.35	10	118.40	116.00	3	2,023	0.15%
2018/09/27	27	121.48	29	121.47	118.00	-2	2,042	-0.10%
2018/09/26	48	119.49	46	119.02	117.50	2	2,021	0.10%
2018/09/25	17	109.53	21	112.83	117.50	-4	2,048	-0.20%
2018/09/21	11	103.45	12	104.63	107.00	-1	2,065	-0.05%
2018/09/20	17	103.06	15	101.67	101.00	2	2,087	0.10%
2018/09/19	6	106.08	7	106.43	104.00	-1	2,107	-0.05%
2018/09/18	5	103.80	6	104.17	103.00	-1	2,153	-0.05%
2018/09/17	4	108.13	1	108.00	107.00	3	2,192	0.14%
2018/09/14	2	105.50	7	104.29	109.00	-5	2,212	-0.23%
2018/09/13	10	103.90	9	102.89	101.50	1	2,231	0.04%
2018/09/12	3	100.01	6	101.00	101.00	-3	2,275	-0.13%
2018/09/11	4	107.00	7	106.57	106.50	-3	2,320	-0.13%
2018/09/10	14	109.00	10	112.75	105.00	4	2,357	0.17%
2018/09/07	5	116.30	7	116.07	115.00	-2	2,380	-0.08%
2018/09/06	3	121.50	7	121.21	121.00	-4	2,396	-0.17%
2018/09/05	0	0.00	5	123.80	122.50	-5	2,412	-0.21%
2018/09/04	3	123.00	4	124.00	124.50	-1	2,447	-0.04%
2018/09/03	1	123.50	0	0.00	120.00	1	2,476	0.04%
2018/08/31	13	128.31	2	129.50	130.00	11	2,487	0.44%
2018/08/30	19	126.11	25	127.66	129.00	-6	2,494	-0.24%
2018/08/29	9	124.06	17	125.21	124.50	-8	2,486	-0.32%
2018/08/28	18	120.97	5	120.50	118.00	13	2,459	0.53%
2018/08/27	31	119.08	48	116.98	121.50	-17	2,459	-0.69%
2018/08/24	19	119.74	22	122.75	117.50	-3	2,452	-0.12%
2018/08/23	13	128.69	15	128.70	128.00	-2	2,539	-0.08%
2018/08/22	14	134.61	3	131.50	129.50	11	2,649	0.42%
2018/08/21	3	130.50	9	131.44	131.50	-6	2,724	-0.22%
2018/08/20	19	129.45	16	127.69	130.00	3	2,783	0.11%
2018/08/17	25	133.44	22	135.16	130.00	3	2,808	0.11%
2018/08/16	14	132.36	18	132.69	134.50	-4	2,851	-0.14%
2018/08/15	25	130.72	28	130.54	132.50	-3	2,849	-0.11%
2018/08/14	23	133.96	14	132.89	132.00	9	2,817	0.32%
2018/08/13	30	132.90	27	131.59	136.00	3	2,788	0.11%
2018/08/10	45	142.53	35	144.26	137.50	10	2,747	0.36%
2018/08/09	17	154.12	6	153.75	152.50	11	2,687	0.41%
2018/08/08	36	154.28	44	153.98	157.00	-8	2,663	-0.30%
2018/08/07	57	157.46	55	157.95	152.00	2	2,612	0.08%
2018/08/06	6	148.17	5	147.60	148.00	1	2,529	0.04%
2018/08/03	24	148.23	34	148.22	149.00	-10	2,532	-0.39%
2018/08/02	42	152.11	27	149.02	147.00	15	2,506	0.60%
2018/08/01	34	151.94	48	153.09	151.00	-14	2,446	-0.57%
2018/07/31	35	148.90	21	146.81	144.50	14	2,366	0.59%
2018/07/30	25	144.68	40	143.34	147.50	-15	2,317	-0.65%
2018/07/27	20	148.08	23	147.04	143.00	-3	2,275	-0.13%
2018/07/26	31	140.27	41	141.33	142.00	-10	2,205	-0.45%
2018/07/25	25	134.64	18	134.25	134.50	7	2,155	0.32%
2018/07/24	30	137.58	32	138.00	135.00	-2	2,150	-0.09%
2018/07/23	12	131.25	15	130.27	132.00	-3	2,104	-0.14%
2018/07/20	18	130.08	10	131.10	131.00	8	2,083	0.38%
2018/07/19	25	136.10	48	135.39	134.50	-23	2,057	-1.12%
2018/07/18	31	138.69	34	139.28	136.00	-3	2,046	-0.15%
2018/07/17	40	146.13	26	143.04	141.00	14	2,027	0.69%
2018/07/16	41	148.60	68	149.49	149.50	-27	2,011	-1.34%
2018/07/13	21	141.19	24	141.29	139.50	-3	1,953	-0.15%
2018/07/12	1	133.00	10	137.05	139.00	-9	1,930	-0.47%
2018/07/11	14	133.29	12	136.54	132.50	2	1,911	0.10%
2018/07/10	5	132.10	11	131.77	134.00	-6	1,887	-0.32%
2018/07/09	23	133.13	3	131.67	128.50	20	1,867	1.07%
2018/07/06	11	126.09	13	128.27	133.50	-2	1,849	-0.11%
2018/07/05	17	130.44	24	130.94	128.00	-7	1,811	-0.39%
2018/07/04	21	139.98	8	143.13	141.50	13	1,773	0.73%
2018/07/03	34	146.69	32	147.50	144.00	2	1,749	0.11%
2018/07/02	16	137.63	34	137.46	139.00	-18	1,665	-1.08%
2018/06/29	27	133.67	10	133.95	131.50	17	1,622	1.05%
2018/06/28	4	132.00	4	134.13	134.00	0	1,588	0.00%
2018/06/27	16	137.31	11	134.77	132.50	5	1,565	0.32%
2018/06/26	15	129.63	36	130.36	134.50	-21	1,513	-1.39%
2018/06/25	23	128.09	6	128.33	124.00	17	1,471	1.16%
2018/06/22	11	135.91	10	135.65	134.00	1	1,445	0.07%
2018/06/21	11	136.77	13	138.62	143.00	-2	1,414	-0.14%
2018/06/20	14	134.25	14	137.18	130.00	0	1,368	0.00%
2018/06/19	16	145.69	42	142.31	139.00	-26	1,330	-1.95%
2018/06/15	45	154.82	26	152.79	154.00	19	1,312	1.45%
2018/06/14	10	163.60	11	160.64	161.00	-1	1,277	-0.08%
2018/06/13	8	152.94	11	151.09	152.00	-3	1,256	-0.24%
2018/06/12	17	162.35	20	162.90	158.00	-3	1,249	-0.24%
2018/06/11	18	154.06	15	160.27	161.50	3	1,231	0.24%
2018/06/08	27	139.93	9	144.00	147.00	18	1,208	1.49%
2018/06/07	5	133.10	26	135.48	136.50	-21	1,184	-1.77%
2018/06/06	1	133.00	6	132.58	135.50	-5	1,170	-0.43%
2018/06/05	28	128.32	7	127.93	128.50	21	1,168	1.80%
2018/06/04	21	135.57	17	136.82	134.00	4	1,162	0.34%
2018/06/01	3	130.50	22	131.23	134.00	-19	1,166	-1.63%
2018/05/31	71	138.01	39	138.23	126.50	32	1,148	2.79%
2018/05/30	37	124.88	47	126.80	129.50	-10	1,041	-0.96%
2018/05/29	29	116.71	45	117.57	118.00	-16	946	-1.69%
2018/05/28	27	104.11	18	106.50	107.50	9	870	1.03%
2018/05/25	32	98.93	25	98.49	97.80	7	844	0.83%
2018/05/24	25	96.51	24	96.36	99.90	1	841	0.12%
2018/05/23	1	88.20	4	89.80	91.00	-3	818	-0.37%
2018/05/22	1	83.90	6	84.00	83.80	-5	840	-0.60%
2018/05/21	0	0.00	2	84.35	84.80	-2	865	-0.23%
2018/05/17	0	0.00	12	83.24	83.50	-12	888	-1.35%
2018/05/16	4	86.23	0	0.00	84.80	4	896	0.45%
2018/05/15	0	0.00	2	87.65	86.70	-2	915	-0.22%
2018/05/14	2	86.85	0	0.00	86.80	2	946	0.21%
2018/05/11	12	90.29	3	90.00	86.50	9	957	0.94%
2018/05/10	1	86.10	5	86.54	88.00	-4	958	-0.42%
2018/05/09	6	84.40	2	84.15	84.00	4	978	0.41%
2018/05/08	3	87.37	2	87.95	86.00	1	1,006	0.10%
2018/05/07	2	83.80	0	0.00	83.60	2	1,040	0.19%
2018/05/04	2	82.65	2	82.60	82.00	0	1,070	0.00%
2018/05/03	4	83.55	3	84.00	82.60	1	1,098	0.09%
2018/05/02	3	89.10	4	88.63	87.20	-1	1,121	-0.09%
2018/04/30	6	89.33	2	89.75	88.00	4	1,173	0.34%
2018/04/27	2	90.25	1	90.00	90.40	1	1,239	0.08%
2018/04/26	3	91.10	0	0.00	89.40	3	1,238	0.24%
2018/04/25	1	90.80	2	91.65	92.10	-1	1,232	-0.08%
2018/04/24	4	91.10	1	91.80	91.50	3	1,228	0.24%
2018/04/23	7	97.99	1	97.70	94.50	6	1,218	0.49%
2018/04/20	7	101.54	3	101.17	99.70	4	1,201	0.33%
2018/04/19	9	99.82	14	101.40	102.00	-5	1,170	-0.43%
2018/04/18	0	0.00	1	94.10	94.00	-1	1,137	-0.09%
2018/04/17	2	93.15	0	0.00	91.50	2	1,134	0.18%
2018/04/16	7	94.14	1	93.40	93.40	6	1,131	0.53%
2018/04/13	1	97.60	3	98.23	97.10	-2	1,124	-0.18%
2018/04/11	3	101.17	3.6	100.01	99.20	-0.6	1,120	-0.05%
2018/04/10	0	0.00	8	100.29	99.60	-8	1,113	-0.72%
2018/04/09	2.6	92.77	0	0.00	92.50	2.6	1,099	0.24%
2018/04/03	1	95.40	3	95.40	95.40	-2	1,097	-0.18%
2018/04/02	3	97.30	0	0.00	97.10	3	1,093	0.27%
2018/03/31	0	0.00	1	99.00	99.00	-1	1,092	-0.09%
2018/03/30	0	0.00	1	98.10	97.80	-1	1,097	-0.09%
2018/03/29	3	97.47	0	0.00	97.10	3	1,093	0.27%
2018/03/28	3	98.60	0	0.00	98.50	3	1,090	0.27%
2018/03/26	0	0.00	1	103.00	103.00	-1	1,077	-0.09%
2018/03/23	0	0.00	5	100.80	101.00	-5	1,073	-0.47%
2018/03/22	1	109.00	4	106.25	104.50	-3	1,063	-0.28%
2018/03/21	3	101.17	11	103.55	106.00	-8	1,039	-0.77%
2018/03/20	3	96.67	1	95.50	97.00	2	1,015	0.20%
2018/03/19	7	98.79	4	98.58	98.10	3	1,009	0.30%
2018/03/16	4	96.18	0	0.00	100.50	4	1,000	0.40%
2018/03/15	2	94.00	3	96.17	95.00	-1	984	-0.10%
2018/03/14	1	98.90	3	99.30	99.30	-2	963	-0.21%
2018/03/13	1	103.00	1	103.00	103.50	0	950	0.00%
2018/03/12	3	105.00	0	0.00	102.50	3	943	0.32%
2018/03/09	4	103.38	2	103.00	103.00	2	933	0.21%
2018/03/08	4	108.63	2	109.50	108.50	2	912	0.22%
2018/03/07	4	110.63	6	111.75	112.00	-2	896	-0.22%
2018/03/06	1	109.50	9	108.50	108.50	-8	865	-0.92%
2018/03/05	4	107.63	0	0.00	107.00	4	851	0.47%
2018/03/02	4	109.25	2	111.00	111.00	2	834	0.24%
2018/03/01	6	107.92	2	107.75	108.00	4	811	0.49%
2018/02/27	11	109.41	12	109.79	111.00	-1	795	-0.13%
2018/02/26	9	113.61	9	111.11	117.00	0	754	0.00%
2018/02/23	6	112.08	0	0.00	114.00	6	717	0.84%
2018/02/22	6	96.78	7	100.90	104.00	-1	666	-0.15%
2018/02/21	0	0.00	8	92.46	94.70	-8	618	-1.29%
2018/02/12	0	0.00	5	86.92	88.50	-5	589	-0.85%
2018/02/09	2	80.50	8	83.88	84.00	-6	571	-1.05%
2018/02/08	13	86.46	1	88.50	84.70	12	560	2.14%
2018/02/07	1	89.50	13	88.85	88.60	-12	546	-2.19%
2018/02/06	4	86.23	49	85.14	89.20	-45	520	-8.65%
2018/02/05	24	81.33	1	84.10	84.00	23	484	4.75%
2018/02/02	25	87.87	8	87.88	86.10	17	469	3.62%
2018/02/01	11	93.43	42	90.07	90.20	-31	452	-6.85%
2018/01/31	8	94.43	6	91.42	95.80	2	423	0.47%
2018/01/30	20	94.97	12	92.86	96.00	8	388	2.06%
2018/01/29	9	84.41	4	84.33	88.00	5	345	1.45%
2018/01/26	3	82.63	5	82.72	84.50	-2	315	-0.63%
2018/01/25	4	84.15	15	82.05	81.90	-11	284	-3.86%
2018/01/24	23	79.44	26	79.46	85.00	-3	257	-1.17%
2018/01/23	52	71.50	32	76.88	81.00	20	203	9.83%