台郡 (6269)-玉山-台南券商分點個股進出

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

台郡

(6269)

可現股當沖

股價
98.1
漲跌
▼0.6
漲幅
-0.61%
成交量
3,626張
產業
上市電子零組件類股
1042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

台郡 (6269)籌碼相關－玉山-台南券商分點個股進出

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

玉山-台南券商分點個股進出
玉山-台南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
2024/05/28	8	98.45	2	98.50	98.10	6	3,368	0.18%
2024/05/27	7	98.13	5	98.90	98.70	2	3,332	0.06%
2024/05/24	1	98.80	5	99.96	99.50	-4	3,276	-0.12%
2024/05/22	3	97.87	1.2	97.92	98.00	1.8	3,158	0.06%
2024/05/21	2	98.30	2	97.90	97.60	0	3,154	0.00%
2024/05/20	2	96.20	1	97.70	97.70	1	3,122	0.03%
2024/05/17	0	0.00	19	100.17	100.00	-19	3,034	-0.63%
2024/05/15	1	100.00	38	99.21	98.70	-37	2,998	-1.23%
2024/05/14	3	99.83	10.3	101.32	99.70	-7.3	2,954	-0.25%
2024/05/13	0.5	101.00	12.5	100.82	101.00	-12	2,907	-0.41%
2024/05/10	7	98.86	22	99.81	100.50	-15	2,838	-0.53%
2024/05/09	4	99.28	42.1	99.63	100.00	-38.1	2,742	-1.39%
2024/05/08	11	99.27	2.2	98.86	98.90	8.8	2,667	0.33%
2024/05/07	4	99.05	39	99.24	99.20	-35	2,552	-1.37%
2024/05/06	12	97.68	3	98.30	96.90	9	2,375	0.38%
2024/05/03	5	96.58	29	97.01	97.20	-24	2,239	-1.07%
2024/05/02	0	0.00	13	94.26	94.70	-13	2,035	-0.64%
2024/04/30	12.3	90.89	4	90.73	91.40	8.3	1,911	0.43%
2024/04/29	32	95.13	3	94.99	94.70	29	1,811	1.60%
2024/04/26	1.5	92.47	0	0.00	92.40	1.5	1,725	0.09%
2024/04/25	6	92.47	0	0.00	92.50	6	1,697	0.35%
2024/04/24	3	92.00	0	0.00	91.80	3	1,681	0.18%
2024/04/23	0	91.80	28	91.80	91.60	-28	1,670	-1.68%
2024/04/22	0	0.00	6	90.80	90.70	-6	1,650	-0.36%
2024/04/19	0	0.00	17	90.94	90.70	-17	1,637	-1.04%
2024/04/18	0	0.00	4	92.53	92.90	-4	1,606	-0.25%
2024/04/17	0	0.00	26	92.50	92.90	-26	1,581	-1.64%
2024/04/16	5	91.72	9	91.76	91.10	-4	1,550	-0.26%
2024/04/15	1	92.20	0.1	92.20	92.90	1	1,509	0.06%
2024/04/12	1	92.50	0	92.80	92.60	1	1,475	0.07%
2024/04/11	0.1	92.50	11	92.57	92.80	-10.9	1,466	-0.75%
2024/04/10	20	92.80	0.5	92.80	92.10	19.5	1,470	1.33%
2024/04/09	4.1	92.10	0	0.00	92.20	4.1	1,445	0.28%
2024/04/08	0	0.00	1	91.80	91.60	-1	1,422	-0.07%
2024/04/03	4	91.73	0	0.00	91.00	4	1,413	0.28%
2024/04/02	0	0.00	5	92.10	92.00	-5	1,407	-0.36%
2024/04/01	0	91.70	0	0.00	91.40	0	1,406	0.00%
2024/03/29	0	91.20	0	0.00	91.20	0	1,412	0.00%
2024/03/28	11	91.66	2	92.00	91.70	9	1,418	0.64%
2024/03/27	2	90.20	1	91.10	90.60	1	1,422	0.07%
2024/03/26	1.1	89.29	0	0.00	89.50	1.1	1,451	0.07%
2024/03/25	6.1	91.25	0	0.00	90.50	6.1	1,465	0.41%
2024/03/22	4	91.13	9	91.12	91.20	-5	1,525	-0.33%
2024/03/21	38.6	91.80	1	91.30	91.50	37.6	1,523	2.46%
2024/03/20	1.1	91.85	23	91.78	91.20	-21.9	1,494	-1.46%
2024/03/19	3.1	89.51	27	89.66	89.90	-23.9	1,426	-1.68%
2024/03/18	0	0.00	2	88.60	88.60	-2	1,395	-0.14%
2024/03/15	6	89.17	13.2	89.10	88.90	-7.2	1,389	-0.52%
2024/03/14	6	88.20	16	89.01	89.00	-10	1,363	-0.73%
2024/03/13	0.1	88.00	4.1	88.17	87.90	-4	1,347	-0.30%
2024/03/12	2	88.10	59	87.99	88.30	-57	1,334	-4.27%
2024/03/08	7	85.99	30	86.30	85.70	-23	1,324	-1.74%
2024/03/07	20	86.61	0	0.00	86.40	20	1,302	1.54%
2024/03/06	3	87.30	1	87.40	87.10	2	1,289	0.16%
2024/03/05	0	0.00	1	88.10	88.20	-1	1,289	-0.08%
2024/03/04	3	86.90	10.1	86.90	86.90	-7.1	1,281	-0.55%
2024/03/01	0.1	87.20	1	87.00	87.10	-0.9	1,280	-0.07%
2024/02/29	7	86.54	0	0.00	86.40	7	1,280	0.55%
2024/02/27	12	86.44	0	0.00	86.80	12	1,274	0.94%
2024/02/26	0	0.00	10	87.40	87.20	-10	1,278	-0.78%
2024/02/23	1	88.40	6	87.80	87.80	-5	1,267	-0.39%
2024/02/22	7	87.59	1	87.70	87.50	6	1,253	0.48%
2024/02/21	17	86.84	0	0.00	87.10	17	1,240	1.37%
2024/02/20	34	86.70	1	87.10	86.60	33	1,236	2.67%
2024/02/19	21	86.40	0	0.00	86.90	21	1,223	1.72%
2024/02/16	4	83.58	0	0.00	84.80	4	1,206	0.33%
2024/02/05	1	84.50	0	0.00	84.30	1	1,172	0.09%
2024/02/02	1	85.50	0	0.00	85.20	1	1,167	0.09%
2024/01/30	0	0.00	5	85.74	85.60	-5	1,188	-0.42%
2024/01/23	1	84.70	0	0.00	85.10	1	1,243	0.08%
2024/01/22	11	84.90	0	0.00	84.90	11	1,242	0.89%
2024/01/19	1	84.80	0	0.00	84.80	1	1,250	0.08%
2024/01/18	1	84.70	0	0.00	84.80	1	1,243	0.08%
2024/01/16	0	87.40	0	0.00	87.40	0	1,221	0.00%
2024/01/15	0	0.00	7	87.43	87.90	-7	1,232	-0.57%
2024/01/10	0.1	87.00	0	0.00	87.10	0.1	1,330	0.01%
2024/01/09	0.2	87.50	0	0.00	87.40	0.2	1,340	0.01%
2024/01/08	0	0.00	2	86.90	87.10	-2	1,340	-0.15%
2024/01/05	21	86.78	0	0.00	86.40	21	1,350	1.55%
2024/01/04	3	87.23	0	0.00	86.70	3	1,350	0.22%
2024/01/03	6	87.57	0	0.00	87.80	6	1,344	0.45%
2023/12/29	3	88.33	0	0.00	88.30	3	1,334	0.22%
2023/12/26	3	88.20	0	0.00	88.00	3	1,325	0.23%
2023/12/25	1	88.90	0	0.00	88.40	1	1,314	0.08%
2023/12/21	1	89.00	0	0.00	88.90	1	1,258	0.08%
2023/12/20	5	89.30	1	89.20	89.50	4	1,216	0.33%
2023/12/19	11	88.37	20	89.21	89.00	-9	1,172	-0.77%
2023/12/18	16.2	87.75	0	0.00	88.10	16.2	1,093	1.48%
2023/12/15	2	87.65	3	87.87	88.00	-1	1,078	-0.09%
2023/12/11	1.2	86.20	0	0.00	86.20	1.2	1,075	0.11%
2023/12/07	1.2	87.11	10	87.75	87.00	-8.8	1,061	-0.83%
2023/12/06	2.2	87.72	2	87.90	87.60	0.2	1,072	0.02%
2023/12/05	3	87.73	0	0.00	87.50	3	1,092	0.27%
2023/12/04	0	0.00	1	88.70	88.60	-1	1,078	-0.09%
2023/12/01	0	88.20	1	88.00	88.40	-1	1,083	-0.09%
2023/11/30	1	88.40	6	88.40	87.60	-5	1,086	-0.46%
2023/11/29	5.2	88.31	1.2	88.50	88.50	4	1,063	0.38%
2023/11/28	5	86.82	0	0.00	87.90	5	1,055	0.47%
2023/11/27	4.1	87.89	0	0.00	87.10	4.1	1,059	0.39%
2023/11/24	0	0.00	2	88.30	87.90	-2	1,063	-0.19%
2023/11/21	0	0.00	1	87.30	87.20	-1	1,015	-0.10%
2023/11/20	6	87.30	1	86.90	87.00	5	999	0.50%
2023/11/17	0	0.00	2	87.35	87.00	-2	990	-0.20%
2023/11/16	0	86.60	2	87.00	86.80	-2	981	-0.20%
2023/11/15	1	86.80	0	0.00	86.70	1	983	0.10%
2023/11/13	3	86.37	0	0.00	86.10	3	972	0.31%
2023/11/07	2	84.65	0	0.00	84.20	2	1,013	0.20%
2023/11/02	0	0.00	1	84.50	84.30	-1	1,065	-0.09%
2023/11/01	2	82.55	0	0.00	83.00	2	1,066	0.19%
2023/10/31	6	83.98	0	0.00	83.50	6	1,060	0.57%
2023/10/30	0.1	84.80	0	0.00	84.80	0.1	1,058	0.01%
2023/10/27	5	85.02	1	84.90	84.90	4	1,090	0.37%
2023/10/26	3.1	85.51	0	0.00	85.40	3.1	1,269	0.24%
2023/10/25	0	87.10	0	0.00	86.30	0	1,528	0.00%
2023/10/23	1	84.70	0	0.00	85.30	1	1,583	0.06%
2023/10/20	2	86.30	0	0.00	86.00	2	1,596	0.13%
2023/10/19	0	88.50	2	88.55	87.80	-2	1,627	-0.12%
2023/10/18	2.1	86.97	1	85.80	85.60	1.1	1,591	0.07%
2023/10/17	0	88.40	0	0.00	87.30	0	1,587	0.00%
2023/10/16	0.1	88.64	0	0.00	88.40	0.1	1,613	0.01%
2023/10/11	1	87.70	1	88.10	88.20	0	1,625	0.00%
2023/10/04	0.1	87.80	1	87.60	87.30	-0.9	1,645	-0.05%
2023/10/03	1	88.60	1	88.90	88.20	0	1,650	0.00%
2023/10/02	1	88.60	1	88.60	88.60	0	1,654	0.00%
2023/09/28	2	88.00	1	88.20	88.00	1	1,662	0.06%
2023/09/25	0	0.00	16	88.40	88.90	-16	1,713	-0.93%
2023/09/22	1	87.90	0	0.00	87.70	1	1,727	0.06%
2023/09/21	3.4	87.70	2	88.20	87.70	1.4	1,732	0.08%
2023/09/20	0.1	88.67	1	89.00	88.10	-0.9	1,736	-0.05%
2023/09/15	0	89.20	1	89.20	89.40	-1	1,744	-0.06%
2023/09/14	2	88.80	0	0.00	88.90	2	1,755	0.11%
2023/09/11	5.1	88.31	0	0.00	88.10	5.1	1,797	0.29%
2023/09/08	7.1	89.91	0.1	90.90	90.10	6.9	1,813	0.38%
2023/09/07	1	92.20	5	92.80	92.80	-4	1,813	-0.22%
2023/09/06	1	92.10	3.1	92.34	92.40	-2.1	1,824	-0.11%
2023/09/05	0	91.60	0	0.00	91.80	0	1,833	0.00%
2023/09/04	3	91.70	1	91.50	91.60	2	1,855	0.11%
2023/09/01	0	0.00	2.1	91.11	91.20	-2.1	1,866	-0.11%
2023/08/31	1	91.00	0.1	91.30	90.90	0.9	1,871	0.05%
2023/08/30	1	90.00	0	0.00	89.90	1	1,869	0.05%
2023/08/29	6	88.52	0	0.00	89.20	6	1,885	0.32%
2023/08/28	0	0.00	2	89.00	89.10	-2	1,922	-0.10%
2023/08/23	1	89.99	2	89.90	90.00	-1	2,023	-0.05%
2023/08/21	6	88.40	0	0.00	88.10	6	2,072	0.29%
2023/08/18	0	0.00	3	89.07	89.50	-3	2,068	-0.15%
2023/08/16	0.2	89.25	0	0.00	89.10	0.2	2,074	0.01%
2023/08/15	2	88.00	0	0.00	88.10	2	2,084	0.10%
2023/08/14	0	0.00	10	87.40	88.10	-10	2,080	-0.48%
2023/08/11	3	88.87	3	88.80	88.50	0	2,081	0.00%
2023/08/10	3.1	90.01	2	89.80	90.10	1.1	2,064	0.05%
2023/08/09	4	91.55	2.1	91.45	91.40	2	2,044	0.10%
2023/08/08	0	0.00	1	92.50	92.50	-1	2,019	-0.05%
2023/08/07	1	92.40	0	0.00	93.10	1	2,018	0.05%
2023/08/04	1	92.60	0	0.00	92.70	1	2,010	0.05%
2023/08/02	0	0.00	1	93.20	93.00	-1	2,010	-0.05%
2023/08/01	9	92.62	0	0.00	93.50	9	2,011	0.45%
2023/07/31	38	94.19	2	98.00	92.90	36	1,999	1.80%
2023/07/28	13.1	97.16	62.1	97.65	98.10	-49.1	1,816	-2.70%
2023/07/27	4	91.98	2	93.00	93.00	2	1,575	0.13%
2023/07/26	1	92.90	0	0.00	92.60	1	1,575	0.06%
2023/07/25	5	93.18	0	0.00	93.40	5	1,650	0.30%
2023/07/24	19	94.34	0	0.00	93.40	19	1,665	1.14%
2023/07/19	15.1	93.69	2	94.10	93.20	13.1	1,748	0.75%
2023/07/18	0	0.00	1	93.60	93.20	-1	1,750	-0.06%
2023/07/13	2	92.75	0	0.00	92.10	2	1,851	0.11%
2023/07/12	1	92.00	0	92.70	92.70	1	1,848	0.05%
2023/07/11	4	91.65	16	91.83	91.90	-12	1,840	-0.65%
2023/07/10	3	92.23	0	0.00	91.80	3	1,835	0.16%
2023/07/07	0	0.00	2	92.95	92.80	-2	1,827	-0.11%
2023/07/06	5	93.70	3	93.87	93.60	2	1,837	0.11%
2023/07/05	5	93.60	1	93.60	93.60	4	1,832	0.22%
2023/07/04	1	94.10	6	94.18	94.00	-5	1,814	-0.28%
2023/06/30	2	92.60	0	0.00	92.60	2	1,823	0.11%
2023/06/29	2	91.95	0	0.00	91.80	2	1,818	0.11%
2023/06/28	1	92.20	0	0.00	91.50	1	1,818	0.06%
2023/06/27	5	92.20	10	92.20	92.20	-5	1,808	-0.28%
2023/06/26	1	91.90	0	0.00	91.90	1	1,796	0.06%
2023/06/21	1	91.60	0	0.00	91.50	1	1,802	0.06%
2023/06/20	11	91.90	0	0.00	91.60	11	1,798	0.61%
2023/06/19	1.2	92.47	0	0.00	92.20	1.2	1,781	0.07%
2023/06/16	1	93.00	0	0.00	93.00	1	1,772	0.06%
2023/06/15	1.1	92.53	0	0.00	92.60	1.1	1,758	0.06%
2023/06/14	6	93.75	1	93.90	93.20	5	1,729	0.29%
2023/06/13	2.2	94.56	2	94.30	94.20	0.2	1,719	0.01%
2023/06/12	1	94.00	0	0.00	94.70	1	1,706	0.06%
2023/06/09	1	94.00	2	93.90	94.00	-1	1,715	-0.06%
2023/06/08	2	94.00	24	94.42	94.30	-22	1,699	-1.29%
2023/06/07	4.1	94.25	2	94.20	94.30	2.1	1,684	0.12%
2023/06/06	2	94.55	6	94.77	94.50	-4	1,693	-0.24%
2023/06/05	30	94.87	0	0.00	94.70	30	1,717	1.75%
2023/06/02	3.2	94.61	0	95.10	94.60	3.2	1,724	0.18%
2023/06/01	2.2	94.17	1	94.20	94.80	1.2	1,714	0.07%
2023/05/31	0	0.00	2	99.00	98.70	-2	1,688	-0.12%
2023/05/30	0	0.00	5	98.84	99.20	-5	1,644	-0.30%
2023/05/29	3	98.83	7	98.84	99.00	-4	1,654	-0.24%
2023/05/26	1	98.00	1	98.70	98.00	0	1,647	0.00%
2023/05/25	0	0.00	7	97.29	97.40	-7	1,630	-0.43%
2023/05/24	3	96.40	0	0.00	96.40	3	1,625	0.18%
2023/05/23	2	96.10	0	0.00	96.60	2	1,626	0.12%
2023/05/22	1	96.60	2	96.25	96.30	-1	1,627	-0.06%
2023/05/19	1	96.00	1	96.30	96.40	0	1,624	0.00%
2023/05/18	1	95.50	4.2	96.08	95.90	-3.2	1,637	-0.20%
2023/05/17	1	95.20	15	95.26	94.80	-14	1,638	-0.85%
2023/05/16	2	95.18	20	95.35	95.00	-18	1,653	-1.09%
2023/05/15	1	93.90	0	0.00	94.30	1	1,670	0.06%
2023/05/12	3	94.13	0	0.00	94.60	3	1,713	0.18%
2023/05/11	3	95.33	0	0.00	94.80	3	1,714	0.18%
2023/05/10	1	95.80	1	95.30	95.70	0	1,721	0.00%
2023/05/09	0	0.00	6	95.58	95.20	-6	1,724	-0.35%
2023/05/08	0	0.00	4	95.00	95.20	-4	1,723	-0.23%
2023/05/05	1	93.00	0	0.00	92.60	1	1,705	0.06%
2023/05/04	1	93.10	0	0.00	92.70	1	1,692	0.06%
2023/05/03	0	0.00	1	92.60	92.70	-1	1,693	-0.06%
2023/05/02	7	93.26	0	0.00	93.30	7	1,687	0.42%
2023/04/28	11	93.63	3	94.30	94.50	8	1,663	0.48%
2023/04/27	3	97.47	0	0.00	96.90	3	1,567	0.19%
2023/04/26	7	95.64	0	0.00	96.30	7	1,525	0.46%
2023/04/25	7	96.56	8	98.45	95.20	-1	1,501	-0.07%
2023/04/24	0	0.00	2	100.50	98.90	-2	1,417	-0.14%
2023/04/21	2	99.80	0	0.00	98.90	2	1,365	0.15%
2023/04/20	4	99.55	2	99.30	98.50	2	1,335	0.15%
2023/04/19	4.2	100.76	0	0.00	100.00	4.2	1,328	0.32%
2023/04/18	2	100.75	4	101.00	100.50	-2	1,295	-0.15%
2023/04/13	8	98.16	0	0.00	98.00	8	1,222	0.65%
2023/04/12	2	98.75	0	0.00	98.80	2	1,207	0.17%
2023/04/11	2	97.55	0	0.00	97.60	2	1,202	0.17%
2023/04/07	1	98.51	0	0.00	98.80	1	1,185	0.09%
2023/04/06	4	99.75	0	0.00	98.30	4	1,184	0.34%
2023/03/31	1	99.50	25	100.22	99.00	-24	1,168	-2.05%
2023/03/30	1	99.20	1	99.40	99.30	0	1,148	0.00%
2023/03/27	7	98.77	0	0.00	99.10	7	1,155	0.61%
2023/03/24	0	0.00	4	98.30	99.00	-4	1,166	-0.34%
2023/03/21	1	96.60	0	0.00	96.10	1	1,194	0.08%
2023/03/20	1	95.50	0	0.00	95.40	1	1,193	0.08%
2023/03/16	4	95.20	0.1	94.80	94.80	4	1,255	0.31%
2023/03/15	3.1	96.01	0	0.00	95.60	3.1	1,308	0.23%
2023/03/14	1	95.81	0	0.00	95.60	1	1,360	0.07%
2023/03/10	2	97.55	0	0.00	97.60	2	1,389	0.14%
2023/03/09	1	98.70	0	0.00	98.50	1	1,422	0.07%
2023/03/07	0	0.00	5	100.00	100.00	-5	1,414	-0.35%
2023/03/06	2	99.80	2	99.90	100.50	0	1,415	0.00%
2023/03/02	1	97.80	0	0.00	97.90	1	1,424	0.07%
2023/03/01	6	97.22	0	0.00	97.00	6	1,452	0.41%
2023/02/24	0	0.00	2	98.00	98.00	-2	1,439	-0.14%
2023/02/23	1	98.50	0	0.00	98.00	1	1,453	0.07%
2023/02/22	4	98.00	0	0.00	98.00	4	1,476	0.27%
2023/02/21	1	98.60	1	99.10	99.10	0	1,512	0.00%
2023/02/16	3	98.63	0	0.00	98.30	3	1,649	0.18%
2023/02/15	1	97.60	0	0.00	97.60	1	1,679	0.06%
2023/02/14	2	97.20	0	98.00	97.20	2	1,711	0.12%
2023/02/13	3	97.20	0	97.70	97.60	3	1,716	0.17%
2023/02/10	17	100.01	0	0.00	99.10	17	1,715	0.99%
2023/02/08	2	103.00	7	104.50	103.00	-5	1,753	-0.28%
2023/02/07	0	0.00	0	101.50	101.00	0	1,789	0.00%
2023/02/06	0	0.00	1	102.50	101.50	-1	1,880	-0.05%
2023/02/03	0	0.00	2	103.25	104.00	-2	2,001	-0.10%
2023/02/02	1	102.75	3	103.17	103.50	-2	2,007	-0.10%
2023/02/01	0	102.00	1	101.50	102.00	-1	1,990	-0.05%
2023/01/17	0	0.00	0.1	99.20	99.10	-0.1	1,962	-0.01%
2023/01/16	1	100.00	0	0.00	99.90	1	1,958	0.05%
2023/01/12	0.1	100.00	0	0.00	99.90	0.1	1,963	0.01%
2023/01/11	0	0.00	0	99.70	99.70	0	1,964	0.00%
2023/01/10	0	102.00	1	102.50	101.50	-1	1,955	-0.05%
2023/01/09	1	100.47	4	99.73	100.50	-3	1,947	-0.15%
2023/01/05	2	96.15	0	0.00	96.20	2	1,933	0.10%
2023/01/03	0	0.00	0	98.30	98.40	0	1,929	0.00%
2022/12/28	1	98.20	0	99.10	98.20	1	1,961	0.05%
2022/12/22	0	0.00	1	100.50	100.00	-1	2,007	-0.05%
2022/12/21	2	100.00	0	0.00	100.00	2	2,009	0.10%
2022/12/16	0	102.50	0	0.00	101.00	0	2,005	0.00%
2022/12/15	0	102.25	1	102.50	102.50	-1	2,002	-0.05%
2022/12/13	10	100.72	0	101.00	100.50	10	1,999	0.50%
2022/12/12	1	100.00	0	0.00	102.00	1	1,975	0.05%
2022/12/09	1	101.00	0	101.50	101.00	1	2,001	0.05%
2022/12/08	15	102.53	0	0.00	103.00	15	1,975	0.76%
2022/12/07	23	109.39	4	107.00	103.50	19	1,958	0.97%
2022/12/06	7	112.64	24	112.23	112.00	-17	1,903	-0.89%
2022/12/05	0	0.00	32	110.77	111.50	-32	1,855	-1.72%
2022/11/29	3	105.83	1	105.50	107.00	2	1,783	0.11%
2022/11/25	6	106.83	2	107.00	105.50	4	1,736	0.23%
2022/11/24	3	108.50	0	109.00	109.00	3	1,720	0.17%
2022/11/23	0	107.50	4	109.13	109.50	-4	1,703	-0.23%
2022/11/22	6	106.92	1	107.50	107.00	5	1,667	0.30%
2022/11/21	1	107.50	10	108.00	108.00	-9	1,645	-0.55%
2022/11/17	4	107.13	3	108.49	108.00	1	1,582	0.06%
2022/11/16	5	106.00	12	106.71	108.00	-7	1,547	-0.45%
2022/11/15	0	105.50	13	105.88	106.50	-13	1,488	-0.87%
2022/11/14	0	104.00	2	104.25	104.50	-2	1,442	-0.14%
2022/11/11	26	103.21	0	102.00	102.50	26	1,408	1.84%
2022/11/10	0	102.00	3	102.67	103.00	-3	1,356	-0.22%
2022/11/09	2	101.00	0	100.00	101.00	2	1,318	0.15%
2022/11/08	0	0.00	2	100.50	100.50	-2	1,289	-0.16%
2022/11/07	3	98.93	10	99.68	100.00	-7	1,264	-0.55%
2022/11/04	0	0.00	2	99.80	100.00	-2	1,222	-0.16%
2022/11/03	2	99.20	1	99.80	99.80	1	1,195	0.08%
2022/11/02	2	99.05	12	98.84	98.40	-10	1,163	-0.86%
2022/11/01	1	95.91	6	96.17	97.00	-5	1,074	-0.46%
2022/10/31	2	89.60	2	90.70	91.60	0	958	0.00%
2022/10/26	8	87.13	8	87.90	88.30	0	1,045	0.00%
2022/10/25	5	88.80	5	88.66	88.30	0	1,078	0.00%
2022/10/24	5	89.00	5	88.90	88.90	0	1,116	0.00%
2022/10/18	5	89.88	5	90.50	90.50	0	1,118	0.00%
2022/10/17	4	88.35	4	88.80	89.40	0	1,143	0.00%
2022/10/14	0	0.00	1	91.10	91.10	-1	1,166	-0.09%
2022/10/13	1	91.30	0	0.00	88.30	1	1,189	0.08%
2022/10/07	4	91.50	4	91.30	91.70	0	1,219	0.00%
2022/10/06	4	92.15	2	93.00	92.00	2	1,231	0.16%
2022/10/03	2	84.15	0	84.20	84.30	2	1,227	0.16%
2022/09/29	0	0.00	1	87.49	87.50	-1	1,241	-0.08%
2022/09/28	1	92.50	1	89.40	89.40	0	1,241	0.00%
2022/09/26	1	92.00	8	92.96	90.80	-7	1,318	-0.53%
2022/09/23	0	0.00	1	95.10	95.10	-1	1,335	-0.07%
2022/09/22	1	95.41	0	0.00	96.00	1	1,358	0.07%
2022/09/20	0	96.00	3	96.20	96.40	-3	1,347	-0.22%
2022/09/15	0	0.00	1	96.90	96.50	-1	1,306	-0.08%
2022/09/14	1	94.60	1	96.60	96.60	0	1,301	0.00%
2022/09/13	0.1	95.40	2	95.90	96.10	-1.9	1,291	-0.15%
2022/09/12	0	0.00	0	94.80	95.00	0	1,282	0.00%
2022/09/08	2	94.80	0	94.50	95.30	2	1,279	0.16%
2022/09/07	0	94.60	2	94.10	95.10	-2	1,261	-0.16%
2022/09/06	0	0.00	4	92.35	92.70	-4	1,235	-0.32%
2022/09/02	1	93.20	1	93.40	93.30	0	1,247	0.00%
2022/08/26	1	93.40	0.5	93.20	93.80	0.5	1,259	0.04%
2022/08/25	3	93.00	1	92.70	92.70	2	1,275	0.16%
2022/08/24	0	0.00	2	93.80	93.30	-2	1,338	-0.15%
2022/08/23	0	93.20	0	0.00	94.80	0	1,391	0.00%
2022/08/22	1	92.60	0	0.00	92.70	1	1,417	0.07%
2022/08/18	1	94.20	7	93.91	94.30	-6	1,500	-0.40%
2022/08/17	0	0.00	1	95.10	94.90	-1	1,501	-0.07%
2022/08/16	1	94.50	1	94.90	95.00	0	1,502	0.00%
2022/08/15	0	0.00	9	94.94	94.80	-9	1,509	-0.60%
2022/08/12	0	0.00	0	94.90	95.30	0	1,506	0.00%
2022/08/11	0	0.00	1	95.40	95.40	-1	1,502	-0.07%
2022/08/09	11	94.53	11	94.61	94.50	0	1,504	0.00%
2022/08/05	0	0.00	3	93.70	91.80	-3	1,496	-0.20%
2022/08/04	2	92.40	1	92.30	92.50	1	1,507	0.07%
2022/08/03	1	92.51	0	0.00	93.30	1	1,497	0.07%
2022/08/02	5	91.30	1	92.00	92.90	4	1,487	0.27%
2022/08/01	10.1	92.41	61	91.85	91.90	-50.9	1,460	-3.49%
2022/07/28	1	87.40	0	0.00	87.30	1	1,400	0.07%
2022/07/22	1	86.50	0	0.00	86.60	1	1,436	0.07%
2022/07/20	0	0.00	1	85.30	85.40	-1	1,506	-0.07%
2022/07/19	0	0.00	4	82.98	83.60	-4	1,522	-0.26%
2022/07/18	0	0.00	1	82.90	82.90	-1	1,540	-0.06%
2022/07/15	0	0.00	1	82.20	82.00	-1	1,557	-0.06%
2022/07/13	1	80.50	7	80.47	80.80	-6	1,593	-0.38%
2022/07/12	7	78.70	0	0.00	79.40	7	1,590	0.44%
2022/07/08	1	79.00	0	0.00	78.50	1	1,579	0.06%
2022/07/05	3	76.53	0	0.00	77.30	3	1,585	0.19%
2022/07/04	2	80.60	1	80.60	79.40	1	1,585	0.06%
2022/07/01	1	84.00	2	82.10	82.00	-1	1,610	-0.06%
2022/06/29	0	0.00	2	89.90	89.70	-2	1,616	-0.12%
2022/06/23	0	0.00	17	89.11	89.00	-17	1,702	-1.00%
2022/06/22	0	0.00	0.1	90.00	90.10	-0.1	1,726	-0.01%
2022/06/21	0	0.00	0.4	91.00	90.80	-0.4	1,733	-0.02%
2022/06/17	1	90.50	0	0.00	92.80	1	1,795	0.06%
2022/06/15	0	0.00	1	93.20	93.00	-1	1,901	-0.05%
2022/06/14	2	92.05	2	91.40	92.90	0	1,961	0.00%
2022/06/13	1	92.70	1	92.80	92.70	0	1,991	0.00%
2022/06/10	0	0.00	2	94.80	94.80	-2	2,004	-0.10%
2022/06/09	1	95.30	0	0.00	95.40	1	2,009	0.05%
2022/06/08	0	0.00	3	95.40	95.20	-3	2,008	-0.15%
2022/06/07	0	0.00	2	95.40	95.20	-2	2,008	-0.10%
2022/06/02	0	0.00	1	96.00	96.00	-1	2,013	-0.05%
2022/06/01	1	95.50	2	95.90	95.60	-1	2,019	-0.05%
2022/05/31	4.4	100.84	1	101.50	101.50	3.4	1,990	0.17%
2022/05/30	10	100.50	2	100.50	100.50	8	1,952	0.41%
2022/05/26	5	95.90	10	96.15	97.70	-5	1,886	-0.26%
2022/05/25	0	0.00	3	94.93	94.80	-3	1,859	-0.16%
2022/05/23	4	93.90	0	0.00	93.90	4	1,884	0.21%
2022/05/20	1	93.30	0	0.00	93.10	1	1,890	0.05%
2022/05/19	0	0.00	2	91.90	92.90	-2	1,903	-0.11%
2022/05/18	1	93.20	1	92.50	93.00	0	1,923	0.00%
2022/05/17	0	0.00	1	92.20	92.70	-1	1,948	-0.05%
2022/05/16	1	91.50	0	0.00	91.30	1	1,978	0.05%
2022/05/12	1	90.00	0	0.00	90.00	1	2,055	0.05%
2022/05/11	0	0.00	0.4	90.70	90.60	-0.4	2,178	-0.02%
2022/05/10	3	90.24	0	0.00	92.40	3	2,352	0.13%
2022/05/09	2	92.15	0	0.00	91.70	2	2,358	0.08%
2022/05/03	0	0.00	1	94.80	94.60	-1	2,379	-0.04%
2022/04/27	9	91.13	3	92.33	92.40	6	2,377	0.25%
2022/04/25	1	95.00	1	95.10	95.00	0	2,276	0.00%
2022/04/21	1	100.00	1	100.00	99.90	0	2,230	0.00%
2022/04/19	2	97.00	2	97.50	98.30	0	2,186	0.00%
2022/04/18	1	95.40	0	0.00	95.60	1	2,183	0.05%
2022/04/14	2	96.70	1	96.80	96.80	1	2,224	0.04%
2022/04/13	4	96.28	0	0.00	96.70	4	2,299	0.17%
2022/04/12	0	0.00	2	95.00	96.00	-2	2,304	-0.09%
2022/04/11	1.2	96.30	0	0.00	96.00	1.2	2,327	0.05%
2022/04/07	1	98.50	7	99.09	97.90	-6	2,264	-0.26%
2022/04/06	0.2	99.15	0	0.00	100.50	0.2	2,216	0.01%
2022/03/31	1	101.50	0	0.00	101.50	1	2,165	0.05%
2022/03/29	0	101.50	2.3	101.93	101.00	-2.3	2,147	-0.11%
2022/03/28	0	0.00	3	101.33	101.00	-3	2,132	-0.14%
2022/03/24	0.2	101.01	2	102.50	102.50	-1.8	2,098	-0.09%
2022/03/22	3	101.83	7.2	102.03	102.50	-4.2	2,065	-0.20%
2022/03/21	0	0.00	3.1	101.31	101.50	-3.1	2,038	-0.15%
2022/03/18	0	0.00	5	99.08	98.50	-5	1,995	-0.25%
2022/03/17	0	0.00	10	97.10	97.60	-10	1,949	-0.51%
2022/03/16	0	0.00	1	96.30	95.80	-1	1,902	-0.05%
2022/03/14	2	94.50	1	94.20	95.00	1	1,932	0.05%
2022/03/09	1	93.90	1	93.50	93.40	0	1,991	0.00%
2022/03/08	1.4	93.30	0	0.00	93.30	1.4	2,031	0.07%
2022/03/07	0	0.00	1	94.40	94.60	-1	2,068	-0.05%
2022/03/04	2	94.90	0	0.00	96.00	2	2,096	0.10%
2022/03/02	0	0.00	2	95.55	95.50	-2	2,164	-0.09%
2022/03/01	2.4	95.30	2	95.85	96.50	0.4	2,213	0.02%
2022/02/25	1	94.10	8	93.90	94.50	-7	2,259	-0.31%
2022/02/24	0.4	93.90	2	93.75	94.50	-1.6	2,261	-0.07%
2022/02/23	3.2	95.42	0	0.00	95.50	3.2	2,261	0.14%
2022/02/22	0.1	95.30	2	95.00	96.00	-1.9	2,269	-0.08%
2022/02/18	9.1	95.40	0	0.00	95.10	9.1	2,294	0.40%
2022/02/17	1	96.10	1	95.80	95.70	0	2,315	0.00%
2022/02/16	3	95.63	0	0.00	96.00	3	2,401	0.12%
2022/02/15	2	94.55	2.1	95.40	96.00	-0.1	2,374	0.00%
2022/02/14	5	94.88	0.1	95.10	94.50	4.9	2,354	0.21%
2022/02/11	10.7	96.31	1	96.50	97.00	9.7	2,334	0.42%
2022/02/10	14.7	97.88	0	0.00	99.00	14.7	2,246	0.65%
2022/02/09	1	99.90	0	0.00	102.00	1	2,114	0.05%
2022/01/25	2	96.40	1	96.50	96.30	1	2,246	0.04%
2022/01/24	0	0.00	3	96.37	97.30	-3	2,270	-0.13%
2022/01/21	0.2	98.70	0	0.00	98.50	0.2	2,329	0.01%
2022/01/18	0.1	101.00	1.1	101.05	101.00	-1	2,598	-0.04%
2022/01/17	0.2	100.00	1	100.00	100.50	-0.8	2,614	-0.03%
2022/01/14	2.6	98.88	0	0.00	99.50	2.6	2,641	0.10%
2022/01/13	2	101.00	2	101.00	100.50	0	2,685	0.00%
2022/01/12	2.3	100.04	0.2	101.00	101.00	2.1	2,720	0.08%
2022/01/11	1.6	101.16	0	0.00	100.50	1.6	2,728	0.06%
2022/01/10	1	101.50	1	102.00	101.50	0	2,756	0.00%
2022/01/07	17	102.38	1	103.50	102.50	16	2,784	0.57%
2022/01/06	1	106.00	8	106.69	104.50	-7	2,770	-0.25%
2022/01/05	6	104.08	0	0.00	104.50	6	2,748	0.22%
2022/01/04	2	104.00	1	104.50	104.00	1	2,764	0.04%
2022/01/03	1.2	104.50	0	0.00	104.50	1.2	2,776	0.04%
2021/12/30	0	0.00	1	104.50	104.50	-1	2,795	-0.04%
2021/12/29	2	103.50	0	0.00	104.00	2	2,812	0.07%
2021/12/28	1	104.00	0	0.00	104.00	1	2,861	0.03%
2021/12/24	0	0.00	20	103.75	104.00	-20	2,959	-0.68%
2021/12/22	0.1	104.00	0	0.00	104.00	0.1	3,012	0.00%
2021/12/21	2.5	104.40	0	0.00	104.50	2.5	3,129	0.08%
2021/12/20	0	0.00	1	104.00	103.50	-1	3,149	-0.03%
2021/12/17	1	102.00	0	0.00	103.00	1	3,146	0.03%
2021/12/16	0	0.00	1	103.00	102.50	-1	3,152	-0.03%
2021/12/15	1	101.00	0	0.00	102.00	1	3,173	0.03%
2021/12/14	0	0.00	5	101.00	100.50	-5	3,217	-0.16%
2021/12/10	1.2	102.67	6	103.00	103.50	-4.8	3,268	-0.15%
2021/12/09	4.4	104.98	5	104.70	104.50	-0.6	3,292	-0.02%
2021/12/08	6	106.33	11	104.36	104.00	-5	3,333	-0.15%
2021/12/07	2	103.00	9	102.83	103.50	-7	3,327	-0.21%
2021/12/06	4	102.25	17	102.50	102.50	-13	3,338	-0.39%
2021/12/03	0	0.00	0.2	104.37	104.00	-0.2	3,376	-0.01%
2021/12/02	4	104.25	10	104.60	103.50	-6	3,386	-0.18%
2021/12/01	3.4	103.46	9	103.39	104.50	-5.6	3,410	-0.16%
2021/11/30	6	103.33	13	102.92	103.00	-7	3,415	-0.20%
2021/11/29	5	100.90	2	101.25	101.00	3	3,412	0.09%
2021/11/26	3	104.50	2	104.50	102.50	1	3,409	0.03%
2021/11/25	4	103.63	12	103.50	103.50	-8	3,369	-0.24%
2021/11/24	2	102.00	0	0.00	104.00	2	3,356	0.06%
2021/11/23	2	100.75	0	0.00	100.50	2	3,352	0.06%
2021/11/19	5	101.40	7	100.71	100.00	-2	3,365	-0.06%
2021/11/17	6	101.00	6	101.00	101.00	0	3,422	0.00%
2021/11/16	6.2	100.26	0	0.00	101.00	6.2	3,421	0.18%
2021/11/15	27	101.31	12	101.29	101.50	15	3,413	0.44%
2021/11/12	1	97.60	1	97.90	97.90	0	3,351	0.00%
2021/11/11	4	97.63	3	97.23	97.40	1	3,363	0.03%
2021/11/10	1	96.60	4	96.70	97.00	-3	3,418	-0.09%
2021/11/09	14	98.98	0	0.00	97.70	14	3,444	0.41%
2021/11/08	9	98.86	27	99.11	99.70	-18	3,424	-0.53%
2021/11/05	1	97.20	2	97.75	98.00	-1	3,472	-0.03%
2021/11/04	0	0.00	1	96.10	97.70	-1	3,582	-0.03%
2021/11/03	9	94.43	1.2	95.06	94.90	7.8	3,540	0.22%
2021/11/02	3	95.00	3	94.17	94.10	0	3,546	0.00%
2021/11/01	24	96.81	2	97.30	96.30	22	3,563	0.62%
2021/10/29	22	96.95	7	96.37	96.10	15	3,606	0.42%
2021/10/28	16.1	98.86	0	0.00	97.70	16.1	3,689	0.44%
2021/10/27	6	95.75	0	0.00	95.70	6	3,571	0.17%
2021/10/26	2.2	94.32	3	93.90	94.10	-0.8	3,715	-0.02%
2021/10/25	3.1	92.57	0	0.00	93.20	3.1	3,741	0.08%
2021/10/22	3	92.93	2	93.00	92.90	1	3,868	0.03%
2021/10/21	8	93.29	1	93.80	93.00	7	3,911	0.18%
2021/10/20	3.1	93.82	56	93.50	93.20	-53	3,923	-1.35%
2021/10/19	3	94.87	0	0.00	95.00	3	3,922	0.08%
2021/10/18	4	94.65	2	93.60	94.00	2	3,959	0.05%
2021/10/15	1	95.80	6	95.37	95.80	-5	4,029	-0.12%
2021/10/14	5	92.60	3	92.80	92.50	2	4,076	0.05%
2021/10/13	4.2	93.99	0	0.00	92.70	4.2	4,137	0.10%
2021/10/08	1	98.50	0	0.00	98.50	1	4,307	0.02%
2021/10/07	12	98.49	0	0.00	98.50	12	4,400	0.27%
2021/10/06	3.1	99.15	1	96.10	96.00	2.1	4,477	0.05%
2021/10/05	7	97.04	4	97.50	99.10	3	4,604	0.07%
2021/10/04	5	97.74	1	98.30	97.30	4	4,702	0.09%
2021/10/01	8.2	98.56	5	98.00	97.70	3.2	4,978	0.06%
2021/09/29	9.1	100.12	1	100.00	100.50	8.1	5,067	0.16%
2021/09/28	16.1	101.07	8	101.38	102.00	8.1	5,200	0.16%
2021/09/27	3	107.50	0	0.00	106.00	3	5,210	0.06%
2021/09/24	0	0.00	1	109.00	109.00	-1	5,303	-0.02%
2021/09/23	1	107.50	0	0.00	108.00	1	5,464	0.02%
2021/09/22	3	106.67	2	107.25	106.50	1	5,840	0.02%
2021/09/17	2.1	107.50	0	0.00	107.50	2.1	6,081	0.03%
2021/09/15	6.1	106.51	0	0.00	106.00	6.1	6,685	0.09%
2021/09/14	4	107.25	3	107.67	107.00	1	6,990	0.01%
2021/09/13	7	107.29	1	107.50	107.00	6	7,016	0.09%
2021/09/10	5	109.60	0	0.00	109.00	5	6,992	0.07%
2021/09/09	1	111.00	0	0.00	111.50	1	7,005	0.01%
2021/09/08	16.1	111.32	0	0.00	111.00	16.1	7,057	0.23%
2021/09/07	10.1	113.65	0	0.00	115.00	10.1	7,077	0.14%
2021/09/06	9.1	114.01	1	115.50	113.50	8.1	7,092	0.11%
2021/09/03	2.1	116.01	1	116.00	118.00	1.1	7,062	0.01%
2021/09/02	3	120.00	2	119.00	118.00	1	7,100	0.01%
2021/09/01	2	119.50	7	118.00	119.50	-5	7,081	-0.07%
2021/08/31	2	114.50	0	0.00	116.00	2	7,064	0.03%
2021/08/30	13	114.96	0	0.00	115.50	13	7,047	0.18%
2021/08/27	29.1	116.11	2	116.50	116.00	27.1	7,033	0.39%
2021/08/26	1	119.50	1	119.00	119.50	0	6,986	0.00%
2021/08/25	6	121.08	0	0.00	121.50	6	6,990	0.09%
2021/08/24	1	122.00	3.3	120.26	119.00	-2.3	6,991	-0.03%
2021/08/23	1	116.00	2	117.25	117.50	-1	6,967	-0.01%
2021/08/20	5	114.40	1	114.00	114.00	4	6,961	0.06%
2021/08/19	3	116.67	0	0.00	116.00	3	6,951	0.04%
2021/08/18	4	114.88	2	114.50	118.00	2	6,927	0.03%
2021/08/16	3	115.67	12.7	115.31	116.00	-9.7	6,889	-0.14%
2021/08/13	3	119.50	1	122.00	118.50	2	6,828	0.03%
2021/08/12	0	0.00	1	122.50	123.00	-1	6,790	-0.01%
2021/08/11	10	121.60	5.1	122.59	120.50	4.9	6,774	0.07%
2021/08/10	14.1	121.10	2.5	122.30	122.50	11.6	6,703	0.17%
2021/08/09	1	125.50	0.3	126.51	125.50	0.7	6,649	0.01%
2021/08/06	2	125.50	3.3	126.04	126.50	-1.3	6,674	-0.02%
2021/08/05	7.3	126.48	2.2	126.50	126.50	5.1	6,688	0.08%
2021/08/04	1.7	129.76	2.1	130.95	129.50	-0.4	6,702	-0.01%
2021/08/03	6.2	133.79	2	132.75	131.50	4.2	6,691	0.06%
2021/08/02	7	132.21	8	132.06	132.50	-1	6,553	-0.02%
2021/07/30	6.1	130.25	14.4	128.66	130.00	-8.3	6,511	-0.13%
2021/07/29	3	126.50	7	127.14	127.50	-4	6,396	-0.06%
2021/07/28	14.5	125.38	4	124.75	125.00	10.5	6,377	0.16%
2021/07/27	2	128.25	3.4	130.94	131.50	-1.4	6,314	-0.02%
2021/07/26	12	130.71	4.1	130.49	129.50	7.9	6,326	0.12%
2021/07/23	1	127.50	2.1	128.48	127.00	-1	6,371	-0.02%
2021/07/22	1.1	125.27	8	127.44	127.50	-6.9	6,432	-0.11%
2021/07/21	1	127.50	0.1	127.00	124.50	0.9	6,404	0.01%
2021/07/20	3	128.17	5	129.00	127.00	-2	6,354	-0.03%
2021/07/19	3	132.17	2	131.75	132.50	1	6,331	0.02%
2021/07/16	4.2	130.67	16.5	131.03	132.00	-12.3	6,292	-0.20%
2021/07/15	1.1	128.68	5.1	130.44	132.00	-4	6,280	-0.06%
2021/07/14	4	125.50	31	125.69	125.00	-27	6,312	-0.43%
2021/07/13	7.2	129.42	15	131.43	128.00	-7.8	6,242	-0.12%
2021/07/12	11	128.41	13	129.38	129.50	-2	6,202	-0.03%
2021/07/09	9.2	128.84	1.1	129.11	129.00	8	6,076	0.13%
2021/07/08	9.1	130.69	1	133.00	130.50	8.1	5,991	0.14%
2021/07/07	19	135.16	2.2	134.68	136.00	16.8	5,755	0.29%
2021/07/06	11.5	134.05	72	134.01	133.00	-60.5	5,706	-1.06%
2021/07/05	6.1	137.00	14.7	138.44	137.00	-8.6	5,653	-0.15%
2021/07/02	5	135.00	13.3	134.92	133.50	-8.3	5,504	-0.15%
2021/07/01	7	133.71	5	133.00	132.50	2	5,407	0.04%
2021/06/30	17.9	136.05	36	135.53	135.00	-18.2	5,314	-0.34%
2021/06/29	131.6	139.09	108.5	137.80	136.50	23	5,180	0.44%	大買/大賣/
2021/06/28	11.6	135.84	18.1	135.77	133.50	-6.5	4,835	-0.14%
2021/06/25	5.7	134.27	137	133.68	133.50	-131.4	4,589	-2.86%	大賣/鉅額交易
2021/06/24	67.3	129.48	17	129.29	128.50	50.3	4,192	1.20%
2021/06/23	18	124.92	20	124.20	127.50	-2	3,932	-0.05%
2021/06/22	0	0.00	3	119.50	121.00	-3	3,604	-0.08%
2021/06/21	5	118.00	8	118.50	118.00	-3	3,550	-0.08%
2021/06/18	13	118.92	0	0.00	119.50	13	3,532	0.37%
2021/06/17	1	121.50	1	122.50	122.50	0	3,481	0.00%
2021/06/16	20	123.20	7	123.71	122.50	13	3,431	0.38%
2021/06/15	0	0.00	4	122.88	122.50	-4	3,377	-0.12%
2021/06/11	1	121.50	22	121.89	121.50	-21	3,391	-0.62%
2021/06/10	11	120.77	6.1	122.73	121.50	4.9	3,381	0.14%
2021/06/09	0	0.00	6	120.42	120.00	-6	3,300	-0.18%
2021/06/08	1	119.50	0	0.00	118.50	1	3,302	0.03%
2021/06/07	4	119.50	0	0.00	119.50	4	3,320	0.12%
2021/06/04	0	0.00	7	119.71	119.50	-7	3,332	-0.21%
2021/06/03	1	118.00	20	118.00	118.50	-19	3,349	-0.57%
2021/06/02	0	0.00	0.4	118.00	117.50	-0.4	3,379	-0.01%
2021/06/01	3	120.17	7	120.64	120.00	-4	3,383	-0.12%
2021/05/31	1.4	117.76	10	118.75	119.00	-8.7	3,393	-0.25%
2021/05/27	0	0.00	1	114.00	113.00	-1	3,412	-0.03%
2021/05/26	1	115.00	1	115.00	115.00	0	3,449	0.00%
2021/05/24	1	115.00	2	114.25	115.50	-1	3,560	-0.03%
2021/05/21	0	0.00	2	113.00	113.00	-2	3,638	-0.05%
2021/05/19	3	115.17	4	115.50	116.00	-1	4,099	-0.02%
2021/05/18	2	114.00	1	114.50	115.00	1	4,193	0.02%
2021/05/17	7.1	110.11	4	109.88	113.50	3.1	4,244	0.07%
2021/05/14	3.5	114.00	5	114.00	114.00	-1.5	4,195	-0.04%
2021/05/13	3.1	109.19	0	0.00	112.00	3.1	4,195	0.07%
2021/05/12	14	109.93	8	110.13	110.50	6	4,159	0.14%
2021/05/11	3.1	116.05	2	116.00	115.00	1.1	4,078	0.03%
2021/05/10	1	116.00	0	0.00	117.00	1	4,046	0.02%
2021/05/07	4.5	116.17	0	0.00	117.00	4.5	4,082	0.11%
2021/05/06	5	114.70	11	115.50	114.50	-6	4,076	-0.15%
2021/05/05	12.2	112.84	0	0.00	112.00	12.2	4,049	0.30%
2021/05/04	20	112.55	1	111.50	112.50	19	4,101	0.46%
2021/05/03	26	115.67	7	115.43	114.50	19	4,089	0.46%
2021/04/29	31	119.32	1	119.00	119.00	30	4,126	0.73%
2021/04/28	27	122.33	10	123.40	122.00	17	4,171	0.41%
2021/04/27	5	125.40	0	0.00	124.50	5	4,160	0.12%
2021/04/26	19	126.97	43	126.67	127.00	-24	4,165	-0.58%
2021/04/23	3	125.00	2	126.25	126.00	1	4,159	0.02%
2021/04/22	1	125.00	4	124.50	124.50	-3	4,237	-0.07%
2021/04/21	12	124.46	6	125.50	124.00	6	4,350	0.14%
2021/04/20	37	126.36	28	126.73	126.50	9	4,376	0.21%
2021/04/19	0	0.00	14	122.04	124.50	-14	4,235	-0.33%
2021/04/16	7	120.79	0	0.00	121.50	7	4,215	0.17%
2021/04/15	1	117.00	1.1	118.51	118.00	-0.1	4,204	0.00%
2021/04/14	15.1	115.72	4	117.00	117.50	11.1	4,233	0.26%
2021/04/13	21	120.64	3	120.50	119.50	18	4,303	0.42%
2021/04/12	5	122.90	0	0.00	122.50	5	4,269	0.12%
2021/04/09	13	124.00	2.4	124.29	124.00	10.6	4,281	0.25%
2021/04/08	13	125.27	2	125.50	125.50	11	4,252	0.26%
2021/04/07	0.2	124.50	2	125.75	126.50	-1.8	4,240	-0.04%
2021/04/06	6	124.50	0	0.00	125.50	6	4,272	0.14%
2021/04/01	1	126.50	0.2	127.00	125.00	0.8	4,251	0.02%
2021/03/31	30	125.93	10.2	126.65	125.50	19.8	4,227	0.47%
2021/03/30	5	126.00	14.2	125.96	125.50	-9.2	4,220	-0.22%
2021/03/29	5	125.00	2	125.00	124.50	3	4,211	0.07%
2021/03/25	3	123.00	2.3	123.50	123.00	0.7	4,245	0.02%
2021/03/24	2	124.50	0	0.00	124.50	2	4,268	0.05%
2021/03/23	4	125.00	1	125.50	124.50	3	4,284	0.07%
2021/03/22	6	124.08	5.2	124.35	124.00	0.8	4,320	0.02%
2021/03/19	1	124.50	1	125.00	125.00	0	4,354	0.00%
2021/03/18	1.1	126.08	11	126.50	126.00	-9.9	4,343	-0.23%
2021/03/17	2	125.25	0.3	124.50	124.50	1.7	4,382	0.04%
2021/03/16	0	0.00	1	123.50	124.00	-1	4,419	-0.02%
2021/03/12	4	124.13	0	0.00	123.00	4	4,533	0.09%
2021/03/11	5	123.20	2	124.25	124.00	3	4,598	0.07%
2021/03/10	3.1	121.02	2	121.25	121.00	1.1	4,601	0.02%
2021/03/09	8	121.63	2	121.50	121.00	6	4,624	0.13%
2021/03/08	20	122.65	0.7	124.50	122.50	19.3	4,631	0.42%
2021/03/05	4	123.13	5	123.67	124.00	-1	4,683	-0.02%
2021/03/04	15.1	123.27	0	0.00	124.00	15.1	4,795	0.32%
2021/03/03	0	0.00	6	124.92	126.00	-6	4,787	-0.13%
2021/03/02	29	125.72	1	126.50	123.50	28	4,801	0.58%
2021/02/26	3	125.50	2	126.75	126.00	1	4,784	0.02%
2021/02/25	2	128.50	1	128.50	128.00	1	4,793	0.02%
2021/02/24	25.1	128.66	0.6	128.99	127.50	24.5	4,761	0.51%
2021/02/23	9	127.61	2.5	128.40	128.00	6.5	4,758	0.14%
2021/02/22	5.1	129.31	3.2	130.16	129.50	1.9	4,736	0.04%
2021/02/19	24.5	130.15	16.4	132.21	132.00	8	4,661	0.17%
2021/02/18	15	124.50	10.6	123.97	125.00	4.4	4,376	0.10%
2021/02/17	16	123.97	41	124.02	124.50	-25	4,305	-0.58%
2021/02/05	22.3	122.30	4	122.13	122.50	18.3	4,265	0.43%
2021/02/04	0.4	120.50	7	119.79	122.00	-6.6	4,261	-0.15%
2021/02/03	1.3	118.73	1.1	119.00	118.50	0.2	4,241	0.00%
2021/02/02	10.1	118.75	0	0.00	118.00	10.1	4,282	0.24%
2021/02/01	6.1	116.79	0	0.00	117.50	6.1	4,297	0.14%
2021/01/29	4	121.00	0	0.00	119.00	4	4,302	0.09%
2021/01/28	2.3	120.79	5	120.60	121.50	-2.7	4,275	-0.06%
2021/01/27	0	0.00	4	123.00	123.00	-4	4,244	-0.09%
2021/01/26	4	124.38	0	0.00	121.50	4	4,218	0.09%
2021/01/25	1	121.00	27	123.00	123.00	-26	4,182	-0.62%
2021/01/22	14	120.75	78.7	121.40	121.00	-64.7	4,265	-1.52%
2021/01/21	19	119.11	6.5	119.50	120.00	12.5	4,169	0.30%
2021/01/20	36.2	115.77	6	114.83	113.50	30.2	4,034	0.75%
2021/01/19	22	118.50	0	0.00	118.50	22	3,974	0.55%
2021/01/18	25	118.96	5	118.00	120.00	20	3,963	0.50%
2021/01/15	23.2	121.30	1	121.50	120.50	22.2	3,946	0.56%
2021/01/14	9.8	123.63	12	123.63	124.50	-2.2	3,861	-0.06%
2021/01/13	1	122.00	1	120.00	120.00	0	3,726	0.00%
2021/01/12	9	119.67	1	120.00	119.00	8	3,668	0.22%
2021/01/11	2	122.50	0	0.00	122.50	2	3,699	0.05%
2021/01/08	7	123.93	22.1	124.33	122.50	-15.1	3,683	-0.41%
2021/01/07	4	123.50	11	123.64	124.00	-7	3,674	-0.19%
2021/01/06	5	123.00	7	124.00	122.50	-2	3,720	-0.05%
2021/01/05	2	121.00	28	121.70	123.00	-26	3,643	-0.71%
2021/01/04	20	123.25	44	121.61	123.00	-24	3,625	-0.66%
2020/12/31	6	121.00	2	120.50	121.00	4	3,600	0.11%
2020/12/30	1.2	121.00	5	120.50	121.00	-3.8	3,602	-0.11%
2020/12/29	18.6	120.95	11	120.64	120.00	7.6	3,616	0.21%
2020/12/25	3	119.50	5	119.90	119.50	-2	3,552	-0.06%
2020/12/24	1	119.50	18	119.83	119.50	-17	3,533	-0.48%
2020/12/23	3	118.33	1	118.50	118.50	2	3,499	0.06%
2020/12/22	8	118.50	1	119.00	117.50	7	3,524	0.20%
2020/12/21	6	118.58	9	118.89	119.00	-3	3,518	-0.09%
2020/12/18	14	119.82	11	119.09	120.00	3	3,528	0.09%
2020/12/17	3	117.83	2	117.00	118.00	1	3,494	0.03%
2020/12/16	19	117.11	2	117.25	118.50	17	3,480	0.49%
2020/12/15	15	114.63	13	114.73	113.50	2	3,433	0.06%
2020/12/14	6	117.00	3	116.67	117.00	3	3,392	0.09%
2020/12/11	11	117.18	3	118.50	117.00	8	3,438	0.23%
2020/12/10	18	119.94	0	0.00	120.00	18	3,444	0.52%
2020/12/09	4	123.13	1	124.50	122.50	3	3,398	0.09%
2020/12/08	5	123.30	4	123.63	123.50	1	3,373	0.03%
2020/12/07	8	121.19	4	121.00	121.50	4	3,315	0.12%
2020/12/04	23	120.96	4	120.50	121.00	19	3,264	0.58%
2020/12/03	2	122.25	15	122.80	121.50	-13	3,276	-0.40%
2020/12/02	2	121.50	1	122.50	122.50	1	3,257	0.03%
2020/12/01	21	121.36	9	121.78	122.50	12	3,256	0.37%
2020/11/30	11.1	119.55	19	120.24	120.00	-7.9	3,213	-0.25%
2020/11/27	12	117.46	5	117.20	117.50	7	3,131	0.22%
2020/11/26	4	116.88	0	0.00	117.00	4	3,129	0.13%
2020/11/25	25	116.92	2	116.25	116.50	23	3,099	0.74%
2020/11/24	5.1	115.82	1	116.00	115.50	4.1	3,069	0.13%
2020/11/23	10	114.25	0	0.00	114.50	10	3,025	0.33%
2020/11/20	7	113.86	4	114.88	114.00	3	3,008	0.10%
2020/11/19	10	113.50	3	113.67	114.00	7	2,957	0.24%
2020/11/18	18	114.75	4	114.63	114.50	14	2,935	0.48%
2020/11/17	2	116.75	0	0.00	117.00	2	2,922	0.07%
2020/11/16	7	117.64	0	0.00	117.50	7	3,027	0.23%
2020/11/11	4	116.88	1	118.00	118.00	3	3,022	0.10%
2020/11/10	5	116.10	1	115.50	115.50	4	3,013	0.13%
2020/11/09	4.6	119.50	2	118.78	118.50	2.6	3,013	0.09%
2020/11/06	0.1	118.00	12	117.96	118.50	-11.9	3,017	-0.39%
2020/11/05	14	115.82	0	0.00	115.00	14	3,074	0.46%
2020/11/04	6	115.92	1.1	114.73	116.00	4.9	3,123	0.16%
2020/11/03	1	115.50	0.9	115.11	114.50	0.1	3,208	0.00%
2020/11/02	5	113.60	0	0.00	113.00	5	3,273	0.15%
2020/10/30	28.9	117.53	4	117.25	116.50	24.9	3,265	0.76%
2020/10/29	1	121.00	0	0.00	122.00	1	3,194	0.03%
2020/10/28	2	121.25	2	121.50	121.50	0	3,267	0.00%
2020/10/27	2.1	121.05	0	0.00	122.50	2.1	3,379	0.06%
2020/10/26	2	121.00	2	121.00	122.00	0	3,675	0.00%
2020/10/23	0	0.00	2	121.50	122.00	-2	3,778	-0.05%
2020/10/22	2	119.75	0	0.00	120.00	2	3,858	0.05%
2020/10/21	0	0.00	6	124.00	123.00	-6	3,887	-0.15%
2020/10/19	1	124.00	9	123.56	124.00	-8	4,081	-0.20%
2020/10/16	4	119.63	1	120.50	119.50	3	4,025	0.07%
2020/10/15	3	119.00	0	0.00	119.50	3	4,142	0.07%
2020/10/14	10	121.15	2	120.75	120.50	8	4,151	0.19%
2020/10/13	0	0.00	1	124.00	125.00	-1	4,100	-0.02%
2020/10/12	2	122.75	1	122.50	122.00	1	4,147	0.02%
2020/10/08	0	0.00	2	125.00	124.50	-2	4,259	-0.05%
2020/10/06	1	123.50	3	124.00	124.00	-2	4,394	-0.05%
2020/10/05	3	121.00	0	0.00	120.50	3	4,458	0.07%
2020/09/28	0	0.00	1	121.50	121.50	-1	4,992	-0.02%
2020/09/25	2	120.00	1	120.00	119.50	1	5,186	0.02%
2020/09/24	7	122.86	2	123.50	123.00	5	5,453	0.09%
2020/09/23	4	125.00	1	124.50	124.50	3	5,577	0.05%
2020/09/22	1	124.00	2	122.50	124.50	-1	5,821	-0.02%
2020/09/21	1	126.00	0	0.00	125.00	1	5,869	0.02%
2020/09/18	0	0.00	7	126.43	127.50	-7	5,916	-0.12%
2020/09/17	1	126.00	0	0.00	126.00	1	5,980	0.02%
2020/09/16	3	129.50	1	128.50	127.00	2	6,006	0.03%
2020/09/15	19	127.37	3	127.67	128.00	16	5,993	0.27%
2020/09/14	1	125.00	11	123.68	124.50	-10	6,025	-0.17%
2020/09/11	2	119.00	1	118.00	121.00	1	6,058	0.02%
2020/09/10	5	123.40	5	120.30	119.50	0	6,089	0.00%
2020/09/09	1	118.00	1	117.50	122.50	0	6,101	0.00%
2020/09/08	12	120.50	0	0.00	119.50	12	6,095	0.20%
2020/09/07	3	122.83	0	0.00	122.00	3	6,103	0.05%
2020/09/04	1	124.50	5	123.50	125.00	-4	6,147	-0.07%
2020/09/03	6	126.75	15	128.50	127.50	-9	6,186	-0.15%
2020/09/02	1	127.00	2	127.50	127.50	-1	6,263	-0.02%
2020/09/01	0	0.00	6	125.67	128.00	-6	6,277	-0.10%
2020/08/31	3	127.00	4	127.50	126.00	-1	6,388	-0.02%
2020/08/28	15	127.00	0	0.00	127.00	15	6,567	0.23%
2020/08/27	2	127.00	0	0.00	126.50	2	6,743	0.03%
2020/08/26	2	129.50	0	0.00	129.50	2	6,845	0.03%
2020/08/25	1	131.00	0	0.00	129.50	1	6,970	0.01%
2020/08/24	15	127.87	22	127.27	128.50	-7	6,973	-0.10%
2020/08/21	8	126.44	1	128.00	126.00	7	6,966	0.10%
2020/08/20	11	124.59	5	121.60	121.50	6	6,948	0.09%
2020/08/19	6	131.75	0	0.00	131.00	6	6,898	0.09%
2020/08/18	11	133.18	0	0.00	133.00	11	6,884	0.16%
2020/08/17	1	137.50	0	0.00	135.50	1	6,921	0.01%
2020/08/14	0	0.00	3.1	136.35	137.50	-3.1	6,978	-0.04%
2020/08/13	6	134.75	0	0.00	135.50	6	7,007	0.09%
2020/08/12	4	137.75	5	138.00	138.50	-1	7,006	-0.01%
2020/08/11	0	0.00	6	136.67	137.50	-6	7,046	-0.09%
2020/08/10	14	134.18	1	133.50	133.50	13	7,051	0.18%
2020/08/07	2	137.25	1	137.50	138.50	1	7,044	0.01%
2020/08/06	8	136.25	5	136.50	136.00	3	7,034	0.04%
2020/08/05	3	138.00	2	139.25	138.50	1	7,026	0.01%
2020/08/04	1	135.00	1	134.50	138.50	0	7,101	0.00%
2020/08/03	16	138.03	0	0.00	136.00	16	7,125	0.22%
2020/07/31	17	140.35	10	140.85	141.50	7	7,150	0.10%
2020/07/30	145	137.15	15	137.03	137.00	130	7,077	1.84%	大買/鉅額交易
2020/07/29	7.1	149.86	46	151.48	150.00	-39	6,878	-0.57%
2020/07/28	0	0.00	49	149.54	149.00	-49	6,845	-0.72%
2020/07/27	10	145.00	20	147.50	148.50	-10	6,892	-0.15%
2020/07/24	56	144.77	10	150.00	144.50	46	7,129	0.65%
2020/07/23	28	149.43	125	149.26	149.50	-97	7,171	-1.35%	大賣/
2020/07/22	7	144.71	0	0.00	146.00	7	7,186	0.10%
2020/07/21	28	146.00	27	145.65	145.50	1	7,203	0.01%
2020/07/20	6	143.50	20	142.65	143.50	-14	7,159	-0.20%
2020/07/17	2	140.75	15	140.40	141.50	-13	7,141	-0.18%
2020/07/16	66	141.52	2	141.50	141.50	64	7,147	0.90%
2020/07/15	34	142.34	24	144.83	142.50	10	7,064	0.14%
2020/07/14	41	140.84	6	140.92	140.00	35	7,015	0.50%
2020/07/13	9	140.22	3	139.67	140.00	6	6,957	0.09%
2020/07/10	19	140.29	2	140.50	139.50	17	6,961	0.24%
2020/07/09	3	143.50	119	144.90	143.50	-116	6,943	-1.67%	大賣/鉅額交易
2020/07/08	17	138.88	7	139.43	139.00	10	6,741	0.15%
2020/07/07	4	138.88	3	137.67	136.00	1	6,678	0.01%
2020/07/06	14	139.57	9	140.22	141.50	5	6,596	0.08%
2020/07/03	20	134.00	76	134.89	136.00	-56	6,602	-0.85%
2020/07/02	23	126.85	29	129.03	129.50	-6	6,442	-0.09%
2020/07/01	84	127.89	75	127.17	126.00	9	6,374	0.14%
2020/06/30	8	120.50	2	120.50	121.50	6	6,210	0.10%
2020/06/29	7	118.14	1	119.00	118.50	6	6,244	0.10%
2020/06/24	10	119.25	11	119.68	120.50	-1	6,230	-0.02%
2020/06/23	4	117.88	1	118.00	118.00	3	6,242	0.05%
2020/06/22	9	119.61	7	119.14	119.00	2	6,272	0.03%
2020/06/19	1	119.50	4	120.00	120.00	-3	6,326	-0.05%
2020/06/18	3	116.17	2	117.00	118.00	1	6,299	0.02%
2020/06/17	5	114.40	1	115.50	114.50	4	6,257	0.06%
2020/06/16	3	115.50	1	116.00	116.00	2	6,291	0.03%
2020/06/15	0	0.00	2	113.00	113.00	-2	6,401	-0.03%
2020/06/12	1	113.50	3	111.00	114.50	-2	6,461	-0.03%
2020/06/11	5	115.20	1	116.00	114.00	4	6,539	0.06%
2020/06/10	5	117.40	4	117.38	118.00	1	6,565	0.02%
2020/06/09	4	119.38	14	120.18	117.00	-10	6,682	-0.15%
2020/06/08	8	118.94	41	119.01	120.00	-33	6,729	-0.49%
2020/06/05	4	119.00	6	119.75	118.00	-2	6,746	-0.03%
2020/06/04	10	118.10	35	118.46	118.00	-25	6,702	-0.37%
2020/06/03	5	115.90	12	115.25	115.50	-7	6,583	-0.11%
2020/06/02	16	112.78	9	113.22	113.00	7	6,447	0.11%
2020/06/01	8	111.13	17	111.38	111.50	-9	6,396	-0.14%
2020/05/29	0	0.00	4	108.25	108.50	-4	6,324	-0.06%
2020/05/28	2	107.25	3	108.00	106.50	-1	6,383	-0.02%
2020/05/27	0	0.00	19	108.00	107.50	-19	6,418	-0.30%
2020/05/26	2	108.00	10	107.40	108.00	-8	6,447	-0.12%
2020/05/25	1	106.00	6	105.67	106.00	-5	6,406	-0.08%
2020/05/22	0	0.00	2	104.50	103.50	-2	6,434	-0.03%
2020/05/21	0	0.00	4	104.63	105.50	-4	6,397	-0.06%
2020/05/20	1	102.50	3	101.83	101.50	-2	6,368	-0.03%
2020/05/19	2	101.50	5	102.00	101.50	-3	6,422	-0.05%
2020/05/18	5	101.70	2	100.75	100.50	3	6,547	0.05%
2020/05/15	12	103.50	13	105.42	103.50	-1	6,664	-0.02%
2020/05/14	12	105.79	1	106.50	104.50	11	6,682	0.16%
2020/05/13	16	107.22	0	0.00	107.00	16	6,817	0.23%
2020/05/12	5	109.90	2	111.00	109.00	3	7,229	0.04%
2020/05/11	4	110.25	12	110.50	110.00	-8	7,609	-0.11%
2020/05/08	5	109.40	15	109.13	108.00	-10	7,577	-0.13%
2020/05/07	6	108.50	8	109.06	109.00	-2	7,541	-0.03%
2020/05/05	8	105.63	1	106.50	105.50	7	7,418	0.09%
2020/05/04	10	105.80	1	105.50	105.50	9	7,358	0.12%
2020/04/30	17	108.18	7	109.07	108.50	10	7,368	0.14%
2020/04/29	63	108.02	29	108.16	108.50	34	7,340	0.46%
2020/04/28	8	108.50	17	111.38	112.00	-9	7,148	-0.13%
2020/04/27	28	109.27	15	109.60	110.50	13	7,180	0.18%
2020/04/24	9	105.22	0	0.00	105.50	9	7,165	0.13%
2020/04/23	0	0.00	9	105.28	106.00	-9	7,156	-0.13%
2020/04/22	1	99.20	0	0.00	101.00	1	7,090	0.01%
2020/04/21	1	104.00	4	102.50	101.00	-3	7,117	-0.04%
2020/04/20	3	103.00	2	103.50	103.50	1	7,113	0.01%
2020/04/17	5	105.20	11	103.18	103.00	-6	7,232	-0.08%
2020/04/16	22	102.66	23	102.57	103.00	-1	7,243	-0.01%
2020/04/15	6	102.92	14	102.29	102.50	-8	7,271	-0.11%
2020/04/14	11	100.21	10	100.90	101.50	1	7,305	0.01%
2020/04/13	0	0.00	2	98.80	97.80	-2	7,461	-0.03%
2020/04/10	16	97.77	2	98.15	98.20	14	7,529	0.19%
2020/04/09	2	98.05	3.1	99.24	98.00	-1.1	7,828	-0.01%
2020/04/08	4	98.75	12	98.50	100.00	-8	8,192	-0.10%
2020/04/07	3	95.00	3	93.77	95.60	0	8,080	0.00%
2020/04/06	3	90.73	1	90.80	91.10	2	7,997	0.03%
2020/04/01	9	92.56	23	92.80	93.00	-14	7,935	-0.18%
2020/03/31	22	94.83	12	95.00	95.40	10	7,841	0.13%
2020/03/30	5	95.50	0	0.00	96.20	5	7,766	0.06%
2020/03/27	2	99.30	5	97.30	95.50	-3	7,756	-0.04%
2020/03/26	2	95.35	19	96.01	96.50	-17	7,681	-0.22%
2020/03/25	19	95.24	14	94.34	94.30	5	7,634	0.07%
2020/03/24	4	91.10	11	90.45	91.00	-7	7,589	-0.09%
2020/03/23	12	83.28	6	84.00	83.70	6	7,555	0.08%
2020/03/20	4	87.20	7	86.56	87.20	-3	7,634	-0.04%
2020/03/19	18	80.88	40	82.95	79.50	-22	7,749	-0.28%
2020/03/18	1	90.60	3	89.57	87.00	-2	7,652	-0.03%
2020/03/17	18	90.41	5	91.22	89.80	13	7,606	0.17%
2020/03/16	6	97.33	9	97.86	94.00	-3	7,515	-0.04%
2020/03/13	36	93.91	21.5	95.20	97.80	14.5	7,457	0.19%
2020/03/12	25	106.28	3	103.33	103.50	22	7,337	0.30%
2020/03/11	2	115.00	27	114.87	113.00	-25	7,248	-0.34%
2020/03/10	2	112.25	6	111.08	113.50	-4	7,269	-0.06%
2020/03/09	5	112.30	151	113.60	111.50	-146	7,213	-2.02%	大賣/鉅額交易
2020/03/06	12	117.63	4	118.00	117.00	8	7,254	0.11%
2020/03/05	48	118.31	3	118.17	119.50	45	7,347	0.61%
2020/03/04	28	115.98	3.1	116.07	116.00	24.9	7,326	0.34%
2020/03/03	9	118.50	24	119.04	117.50	-15	7,394	-0.20%
2020/03/02	107	111.54	3	111.67	114.00	104	7,338	1.42%	大買/鉅額交易
2020/02/27	7	112.86	5	113.50	113.50	2	7,328	0.03%
2020/02/26	11	118.05	7	117.71	116.50	4	7,408	0.05%
2020/02/25	6	116.83	4	118.63	119.00	2	7,398	0.03%
2020/02/24	2	117.75	1	117.50	118.00	1	7,495	0.01%
2020/02/21	4	120.75	1	120.50	120.00	3	7,639	0.04%
2020/02/20	4	121.50	8	120.25	121.50	-4	7,879	-0.05%
2020/02/19	5	119.90	2	120.50	119.00	3	7,878	0.04%
2020/02/18	12	120.79	4	119.63	118.50	8	7,796	0.10%
2020/02/17	3	122.00	14	123.64	124.50	-11	7,669	-0.14%
2020/02/14	10	123.50	13	124.04	123.50	-3	7,681	-0.04%
2020/02/13	9	124.33	40	124.50	122.00	-31	7,686	-0.40%
2020/02/12	4	121.13	39	122.06	122.50	-35	7,311	-0.48%
2020/02/11	4	109.75	4	109.50	111.50	0	6,966	0.00%
2020/02/10	14	103.61	4	105.50	107.00	10	7,059	0.14%
2020/02/07	5	108.20	7	108.50	108.00	-2	7,135	-0.03%
2020/02/06	3	109.00	0	0.00	109.50	3	7,222	0.04%
2020/02/05	5	108.40	23	109.80	107.50	-18	7,431	-0.24%
2020/02/04	26	108.58	9	109.17	109.00	17	7,894	0.22%
2020/02/03	17	102.23	33	99.81	107.50	-16	8,755	-0.18%
2020/01/31	15	107.10	3	106.17	106.00	12	9,166	0.13%
2020/01/30	24	110.42	3	109.67	108.00	21	9,203	0.23%
2020/01/20	2	118.50	14	120.82	118.50	-12	9,172	-0.13%
2020/01/17	0	0.00	3	117.83	117.50	-3	9,060	-0.03%
2020/01/16	1	115.00	1	117.00	116.50	0	9,094	0.00%
2020/01/15	1	116.00	1	117.00	116.00	0	9,126	0.00%
2020/01/14	2	117.50	3	119.83	118.00	-1	9,124	-0.01%
2020/01/13	9	118.56	6.2	118.61	117.00	2.8	9,121	0.03%
2020/01/10	11	116.59	3	115.67	115.50	8	9,043	0.09%
2020/01/09	39	115.04	3	114.50	114.00	36	8,978	0.40%
2020/01/08	8	113.19	3	115.00	113.50	5	8,975	0.06%
2020/01/07	17	116.62	2	122.00	116.50	15	8,926	0.17%
2020/01/06	9	121.39	51	119.95	120.50	-42	8,741	-0.48%
2020/01/03	37.1	125.02	44	123.72	123.00	-6.9	8,675	-0.08%
2020/01/02	6	120.67	54	123.61	124.00	-48	8,367	-0.57%
2019/12/31	1	111.00	4	113.13	114.50	-3	7,949	-0.04%
2019/12/30	13	110.38	4	110.63	110.50	9	7,985	0.11%
2019/12/27	1	112.50	11	113.41	113.00	-10	8,047	-0.12%
2019/12/26	4	112.13	1	111.50	111.50	3	8,050	0.04%
2019/12/25	3	112.33	1	112.50	112.50	2	8,082	0.02%
2019/12/24	20	111.65	0	0.00	112.00	20	8,096	0.25%
2019/12/23	3	111.50	0	0.00	111.50	3	8,081	0.04%
2019/12/20	1	111.50	3.4	112.29	112.00	-2.4	8,109	-0.03%
2019/12/19	4	112.25	0	0.00	112.50	4	8,227	0.05%
2019/12/18	7	114.21	0	114.50	114.50	7	8,194	0.08%
2019/12/17	10	114.35	2	114.50	114.50	8	8,191	0.10%
2019/12/16	18	112.58	10.1	113.00	113.00	8	8,152	0.10%
2019/12/13	5.1	109.18	11	109.82	108.00	-5.9	8,026	-0.07%
2019/12/12	5	110.20	3	110.83	110.50	2	8,095	0.02%
2019/12/11	2	110.75	1	110.00	110.50	1	8,069	0.01%
2019/12/10	0	0.00	2	110.50	111.00	-2	8,078	-0.02%
2019/12/09	7	110.36	1	110.00	110.00	6	8,099	0.07%
2019/12/06	4	108.13	2	108.50	108.50	2	8,193	0.02%
2019/12/05	2	110.00	3	110.00	108.50	-1	8,239	-0.01%
2019/12/04	2	108.50	2	109.50	109.50	0	8,375	0.00%
2019/12/03	5	109.20	0	0.00	108.50	5	8,538	0.06%
2019/12/02	5.1	109.00	3	109.33	109.50	2.1	8,438	0.02%
2019/11/29	6.1	113.98	0	0.00	113.00	6.1	8,328	0.07%
2019/11/28	2.1	114.29	2	115.00	115.00	0.1	8,300	0.00%
2019/11/27	0	0.00	3	115.50	115.00	-3	8,199	-0.04%
2019/11/26	3	114.50	15	114.93	115.00	-12	8,179	-0.15%
2019/11/25	7	115.93	17.1	116.81	114.00	-10.1	8,151	-0.12%
2019/11/22	4	114.63	4	114.75	114.00	0	8,071	0.00%
2019/11/21	12	115.58	18	114.69	115.50	-6	8,143	-0.07%
2019/11/20	20	115.60	4	115.88	114.50	16	8,092	0.20%
2019/11/19	5	115.60	17	115.71	115.50	-12	8,011	-0.15%
2019/11/18	3	112.83	4	112.88	112.50	-1	7,752	-0.01%
2019/11/15	5	111.80	2	111.00	110.50	3	7,776	0.04%
2019/11/14	3	109.17	2	109.25	109.50	1	7,736	0.01%
2019/11/13	5	110.50	4	111.00	109.00	1	7,722	0.01%
2019/11/12	8	110.56	10	111.15	110.50	-2	7,641	-0.03%
2019/11/11	4	109.50	4	109.00	108.00	0	7,553	0.00%
2019/11/08	5	110.00	3	109.33	109.50	2	7,473	0.03%
2019/11/07	4	111.25	2	109.50	111.50	2	7,480	0.03%
2019/11/06	4	112.75	1	112.50	112.00	3	7,367	0.04%
2019/11/05	4	114.63	3	114.83	114.50	1	7,353	0.01%
2019/11/04	6	113.92	16	114.38	115.00	-10	7,310	-0.14%
2019/11/01	20	112.73	26	113.19	113.50	-6	7,161	-0.08%
2019/10/31	27	111.44	62	110.60	110.00	-35	6,790	-0.52%
2019/10/30	26	100.82	71	103.60	105.00	-45	6,184	-0.73%
2019/10/29	10	98.19	28	98.84	96.90	-18	6,055	-0.30%
2019/10/28	4	98.15	16	97.76	98.20	-12	5,967	-0.20%
2019/10/25	2	95.85	0	0.00	95.50	2	5,916	0.03%
2019/10/24	10	95.77	9	95.74	96.20	1	5,985	0.02%
2019/10/23	1	96.90	0	0.00	97.00	1	5,984	0.02%
2019/10/22	2	96.65	1	97.10	97.30	1	5,946	0.02%
2019/10/21	6	96.45	11	96.96	96.90	-5	5,905	-0.08%
2019/10/18	2	95.40	2	95.90	95.60	0	5,868	0.00%
2019/10/17	5	94.56	1	94.80	94.80	4	5,836	0.07%
2019/10/16	11	94.53	1	95.90	94.50	10	5,838	0.17%
2019/10/15	0	0.00	8	94.63	94.50	-8	5,787	-0.14%
2019/10/14	1	94.10	3	93.93	93.60	-2	5,783	-0.03%
2019/10/09	4	91.95	0	0.00	91.80	4	5,810	0.07%
2019/10/08	2	92.60	0	0.00	92.60	2	5,811	0.03%
2019/10/07	4	93.53	14	93.81	93.70	-10	5,822	-0.17%
2019/10/04	7	93.11	28	93.09	92.70	-21	5,808	-0.36%
2019/10/03	8	93.59	3	93.67	95.00	5	5,755	0.09%
2019/10/01	0	0.00	4	96.68	96.50	-4	5,657	-0.07%
2019/09/27	9	94.69	3	94.83	94.40	6	5,663	0.11%
2019/09/26	3	96.00	3	95.67	96.00	0	5,669	0.00%
2019/09/25	11	95.31	1	96.40	95.70	10	5,713	0.18%
2019/09/24	8	97.06	9	99.01	95.70	-1	5,843	-0.02%
2019/09/23	1	97.10	4	97.38	97.00	-3	5,750	-0.05%
2019/09/20	32	97.31	0	0.00	96.90	32	5,753	0.56%
2019/09/19	13	97.55	52	97.47	97.30	-39	5,735	-0.68%
2019/09/18	5	97.22	7	97.34	96.40	-2	5,704	-0.04%
2019/09/17	4	95.65	10	96.96	97.20	-6	5,632	-0.11%
2019/09/16	4	94.58	1	94.50	94.10	3	5,542	0.05%
2019/09/12	18	94.40	15	94.49	95.00	3	5,575	0.05%
2019/09/11	5	93.90	0	0.00	93.00	5	5,658	0.09%
2019/09/10	38	92.72	6	93.33	93.20	32	5,610	0.57%
2019/09/09	17	96.86	5	97.28	95.70	12	5,469	0.22%
2019/09/06	23	97.81	13	98.97	99.40	10	5,355	0.19%
2019/09/05	9	97.07	28	97.06	98.50	-19	5,146	-0.37%
2019/09/03	1	94.70	4	95.20	94.50	-3	5,092	-0.06%
2019/09/02	2	94.45	9	93.43	94.80	-7	5,094	-0.14%
2019/08/30	9	93.91	3	93.90	93.80	6	5,103	0.12%
2019/08/29	2	92.90	1	92.50	93.00	1	5,127	0.02%
2019/08/28	0	0.00	13	93.45	92.90	-13	5,124	-0.25%
2019/08/27	3	95.50	8	95.19	93.50	-5	5,105	-0.10%
2019/08/26	22	94.66	7	94.31	94.00	15	5,057	0.30%
2019/08/23	2	96.60	6	96.95	97.70	-4	4,980	-0.08%
2019/08/22	17	96.56	9.1	96.90	96.00	7.9	4,928	0.16%
2019/08/21	5	94.92	1	94.60	94.90	4	4,911	0.08%
2019/08/20	21	96.01	12	96.16	94.50	9	4,915	0.18%
2019/08/19	7	95.14	8	95.40	94.70	-1	4,834	-0.02%
2019/08/15	2	92.45	12	92.70	93.50	-10	4,823	-0.21%
2019/08/14	4	95.28	5	95.08	93.50	-1	4,834	-0.02%
2019/08/13	7	93.26	1	93.50	93.50	6	4,805	0.12%
2019/08/12	2	94.65	11	94.51	94.30	-9	4,898	-0.18%
2019/08/08	0	0.00	2	92.60	92.90	-2	4,855	-0.04%
2019/08/07	9	93.27	7	92.81	91.50	2	4,839	0.04%
2019/08/06	8	89.01	2	90.65	91.00	6	4,806	0.12%
2019/08/05	8	90.95	2	91.15	90.20	6	4,825	0.12%
2019/08/02	23	91.94	3	91.60	91.00	20	4,777	0.42%
2019/08/01	11	96.44	21	96.87	95.90	-10	4,669	-0.21%
2019/07/31	18	95.09	42	93.96	95.70	-24	4,358	-0.55%
2019/07/30	2	87.25	7	87.71	87.00	-5	3,982	-0.13%
2019/07/29	19	90.37	6	90.03	90.00	13	3,955	0.33%
2019/07/26	2	96.15	8	96.26	96.40	-6	3,919	-0.15%
2019/07/25	2	95.75	51	95.09	95.80	-49	3,903	-1.26%
2019/07/24	3	94.63	6	94.33	94.10	-3	3,986	-0.08%
2019/07/23	1	94.10	4	94.25	94.60	-3	4,022	-0.07%
2019/07/22	3	94.73	70	94.12	94.60	-67	4,137	-1.62%
2019/07/19	12	94.05	3	93.90	93.30	9	4,257	0.21%
2019/07/18	3	94.70	7	94.64	93.20	-4	4,280	-0.09%
2019/07/17	4	94.73	3	94.93	94.90	1	4,423	0.02%
2019/07/16	3	94.60	6.1	94.88	94.50	-3.1	4,540	-0.07%
2019/07/15	2	93.85	14	93.86	94.10	-12	4,582	-0.26%
2019/07/12	0	0.00	3	92.33	92.00	-3	4,599	-0.07%
2019/07/11	3	91.80	3	91.43	91.50	0	4,694	0.00%
2019/07/10	6	90.15	0	0.00	90.10	6	4,872	0.12%
2019/07/09	12	90.03	6	90.07	89.80	6	4,999	0.12%
2019/07/08	7	91.64	6	92.22	91.60	1	5,035	0.02%
2019/07/05	3	91.67	3	92.00	92.20	0	5,053	0.00%
2019/07/04	0	0.00	7	92.01	92.40	-7	5,071	-0.14%
2019/07/03	5	90.22	1	89.70	90.50	4	5,172	0.08%
2019/07/02	5	90.82	9	91.32	90.80	-4	5,181	-0.08%
2019/07/01	16	90.00	36	90.61	90.70	-20	5,191	-0.39%
2019/06/28	9	86.39	8	85.90	86.20	1	5,094	0.02%
2019/06/27	5	85.10	8	85.20	85.20	-3	5,267	-0.06%
2019/06/26	3	83.63	0	0.00	83.30	3	5,375	0.06%
2019/06/25	10	84.00	1	83.80	83.30	9	5,374	0.17%
2019/06/24	12	85.08	4	85.30	85.00	8	5,381	0.15%
2019/06/21	7	85.80	2	86.45	85.30	5	5,397	0.09%
2019/06/20	36	85.89	2	85.70	85.90	34	5,439	0.63%
2019/06/19	35	84.95	19	85.01	85.90	16	5,460	0.29%
2019/06/18	2	82.35	2	82.50	82.20	0	5,345	0.00%
2019/06/17	5	82.82	2	82.90	82.00	3	5,402	0.06%
2019/06/14	20	82.49	42	82.77	82.00	-22	5,513	-0.40%
2019/06/13	18	82.32	1	82.40	82.40	17	5,571	0.31%
2019/06/12	10	81.94	11	82.50	82.40	-1	5,577	-0.02%
2019/06/11	45	82.01	19	80.98	82.70	26	5,537	0.47%
2019/06/10	4	78.33	6	78.48	79.10	-2	5,457	-0.04%
2019/06/06	4	77.78	1	77.30	77.30	3	5,467	0.05%
2019/06/05	4	78.53	7	78.60	79.00	-3	5,479	-0.05%
2019/06/04	5	77.48	1	77.50	77.20	4	5,500	0.07%
2019/06/03	2	77.55	2	77.60	77.90	0	5,582	0.00%
2019/05/31	2	78.50	3	78.63	78.70	-1	5,597	-0.02%
2019/05/30	1	77.20	2	77.25	77.50	-1	5,582	-0.02%
2019/05/29	5	76.36	3	76.20	76.20	2	5,602	0.04%
2019/05/28	12	77.68	5	78.68	77.00	7	5,623	0.12%
2019/05/27	1	78.20	2	78.30	79.50	-1	5,599	-0.02%
2019/05/24	5	78.06	2	78.20	77.60	3	5,611	0.05%
2019/05/23	1	78.30	0	0.00	77.80	1	5,603	0.02%
2019/05/22	5	80.78	2	80.55	79.60	3	5,629	0.05%
2019/05/21	13	79.45	9	79.73	81.00	4	5,754	0.07%
2019/05/20	20	80.16	5	79.76	79.80	15	5,778	0.26%
2019/05/17	15	82.17	7	83.19	81.20	8	5,975	0.13%
2019/05/16	22	86.98	0	0.00	85.20	22	6,288	0.35%
2019/05/15	2	88.35	3	89.23	88.80	-1	6,321	-0.02%
2019/05/14	20	85.16	10	86.63	87.00	10	6,313	0.16%
2019/05/13	23	89.89	2	90.65	88.60	21	6,298	0.33%
2019/05/10	9	93.11	4	93.33	92.80	5	6,278	0.08%
2019/05/09	21	95.33	1	95.70	94.00	20	6,283	0.32%
2019/05/08	2	95.40	2	95.70	96.30	0	6,290	0.00%
2019/05/07	22	95.05	2	95.00	94.60	20	6,283	0.32%
2019/05/06	3	94.20	2	94.15	94.00	1	6,281	0.02%
2019/05/03	2	96.40	3	96.30	96.50	-1	6,254	-0.02%
2019/05/02	9	95.18	2	95.40	94.80	7	6,225	0.11%
2019/04/30	12	91.54	12	95.50	96.90	0	6,167	0.00%
2019/04/29	11	94.14	4	94.55	93.50	7	6,046	0.12%
2019/04/26	24	95.60	2	95.15	95.00	22	6,089	0.36%
2019/04/25	3	99.87	8	99.14	98.30	-5	6,047	-0.08%
2019/04/24	8	97.13	2	96.60	96.70	6	5,965	0.10%
2019/04/23	24	97.80	4	98.18	97.50	20	5,946	0.34%
2019/04/22	6	101.58	6	102.17	102.00	0	5,812	0.00%
2019/04/19	0	0.00	3	102.33	103.00	-3	5,702	-0.05%
2019/04/18	1	100.50	7	102.21	100.50	-6	5,682	-0.11%
2019/04/17	1	100.50	7	104.50	100.00	-6	5,725	-0.10%
2019/04/16	11	99.71	14	102.46	102.00	-3	5,645	-0.05%
2019/04/15	2	96.40	5	97.30	97.10	-3	5,417	-0.06%
2019/04/12	1	93.90	2	95.00	94.70	-1	5,332	-0.02%
2019/04/11	0	0.00	3	94.80	93.80	-3	5,322	-0.06%
2019/04/10	0	0.00	4	94.75	95.20	-4	5,278	-0.08%
2019/04/09	9	95.08	10	95.46	94.00	-1	5,280	-0.02%
2019/04/08	2	94.80	62	94.53	95.10	-60	5,135	-1.17%
2019/04/03	6	92.98	1	93.90	93.50	5	5,086	0.10%
2019/04/02	9	94.26	5	94.84	93.80	4	5,025	0.08%
2019/04/01	50	94.78	11	95.01	94.30	39	4,955	0.79%
2019/03/29	21	91.63	5	92.38	92.80	16	4,731	0.34%
2019/03/28	1	90.90	3	90.40	89.80	-2	4,625	-0.04%
2019/03/27	1	90.50	8	90.49	90.50	-7	4,620	-0.15%
2019/03/26	0	0.00	1	89.00	88.60	-1	4,564	-0.02%
2019/03/25	9	88.37	1	89.40	88.00	8	4,545	0.18%
2019/03/22	3	91.60	4	91.93	90.70	-1	4,486	-0.02%
2019/03/21	5	90.82	8	91.19	90.50	-3	4,417	-0.07%
2019/03/20	5	90.18	4	91.23	90.10	1	4,398	0.02%
2019/03/19	7	92.39	8	91.85	91.30	-1	4,352	-0.02%
2019/03/18	3	91.83	4	91.40	91.20	-1	4,246	-0.02%
2019/03/15	8	90.70	5	90.54	90.70	3	4,229	0.07%
2019/03/14	8	89.88	0	0.00	89.70	8	4,210	0.19%
2019/03/13	4	89.23	1	89.50	89.50	3	4,277	0.07%
2019/03/12	3	90.30	1	91.70	89.60	2	4,307	0.05%
2019/03/11	5	89.98	3	90.37	90.20	2	4,340	0.05%
2019/03/08	10	87.51	0	0.00	89.00	10	4,456	0.22%
2019/03/07	8	89.46	2	91.65	89.00	6	4,428	0.14%
2019/03/06	0	0.00	7	90.40	90.10	-7	4,373	-0.16%
2019/03/05	1	89.80	0	0.00	90.00	1	4,373	0.02%
2019/03/04	3	90.27	0	0.00	90.20	3	4,380	0.07%
2019/02/27	4	88.83	1	88.50	89.90	3	4,342	0.07%
2019/02/26	2	90.65	1	91.50	90.60	1	4,290	0.02%
2019/02/25	0	0.00	2	92.45	92.60	-2	4,249	-0.05%
2019/02/22	2	92.30	4	92.40	92.50	-2	4,220	-0.05%
2019/02/21	0	0.00	1	90.90	92.80	-1	4,202	-0.02%
2019/02/20	10	92.21	14	92.41	91.30	-4	4,173	-0.10%
2019/02/19	3	89.40	0	0.00	90.50	3	4,049	0.07%
2019/02/18	7	89.77	17	89.85	90.40	-10	4,029	-0.25%
2019/02/15	6	87.33	31	87.46	88.20	-25	3,774	-0.66%
2019/02/14	0	0.00	15	79.69	80.20	-15	3,364	-0.45%
2019/02/13	2	77.60	0	0.00	77.80	2	3,299	0.06%
2019/02/12	3	79.30	3	78.83	79.00	0	3,293	0.00%
2019/02/11	1	78.00	15	77.07	78.00	-14	3,235	-0.43%
2019/01/30	3	75.00	6	75.15	75.20	-3	3,200	-0.09%
2019/01/29	5	73.88	7	74.37	74.50	-2	3,272	-0.06%
2019/01/28	5	74.02	1	73.90	73.50	4	3,262	0.12%
2019/01/25	0	0.00	3	73.20	73.20	-3	3,338	-0.09%
2019/01/24	4	72.20	1	73.00	71.80	3	3,502	0.09%
2019/01/23	3	72.33	2	72.95	72.40	1	3,529	0.03%
2019/01/22	11	73.10	1	72.70	72.10	10	3,577	0.28%
2019/01/21	8	74.14	2	74.05	73.90	6	3,564	0.17%
2019/01/18	4	73.38	21	74.34	74.80	-17	3,558	-0.48%
2019/01/17	9	72.44	19	72.23	73.00	-10	3,487	-0.29%
2019/01/16	3	70.80	2	70.60	70.40	1	3,417	0.03%
2019/01/15	2	69.60	17	69.64	69.80	-15	3,363	-0.45%
2019/01/14	6	69.65	3	69.30	69.60	3	3,353	0.09%
2019/01/11	4	69.10	4	68.70	68.50	0	3,358	0.00%
2019/01/10	29	69.47	3	68.80	68.30	26	3,330	0.78%
2019/01/09	10	68.58	9	68.60	70.00	1	3,279	0.03%
2019/01/08	3	69.50	0	0.00	68.80	3	3,160	0.09%
2019/01/07	3	71.00	0	0.00	71.00	3	3,130	0.10%
2019/01/04	9	69.27	1	69.60	70.00	8	3,153	0.25%
2019/01/03	11	71.54	3	70.33	70.60	8	3,174	0.25%
2019/01/02	0	0.00	1	75.30	75.30	-1	3,106	-0.03%
2018/12/28	3	74.57	1	74.50	74.50	2	3,111	0.06%
2018/12/27	0	0.00	7	75.63	75.80	-7	3,103	-0.23%
2018/12/26	4	74.88	0	0.00	74.50	4	3,096	0.13%
2018/12/25	0	0.00	2	75.00	75.00	-2	3,096	-0.06%
2018/12/24	1	76.30	1	75.60	76.00	0	3,093	0.00%
2018/12/21	4	74.53	3	75.43	75.70	1	3,142	0.03%
2018/12/20	9	76.53	4	75.90	75.60	5	3,163	0.16%
2018/12/19	1	78.00	3	77.97	77.60	-2	3,177	-0.06%
2018/12/18	3	76.93	1	78.00	77.60	2	3,193	0.06%
2018/12/17	11	78.31	8	78.30	77.70	3	3,246	0.09%
2018/12/13	4	79.30	0	0.00	79.00	4	3,373	0.12%
2018/12/12	3	78.60	7	78.84	79.00	-4	3,439	-0.12%
2018/12/11	7	76.80	1	77.00	76.60	6	3,423	0.18%
2018/12/10	5	76.62	1	76.90	77.00	4	3,409	0.12%
2018/12/07	1	79.30	1.5	79.83	79.80	-0.5	3,395	-0.01%
2018/12/06	14	79.11	13	78.45	78.20	1	3,408	0.03%
2018/12/05	8	82.58	4	82.45	82.30	4	3,348	0.12%
2018/12/04	10	86.78	8	86.60	85.60	2	3,355	0.06%
2018/12/03	1	87.20	18	86.97	87.80	-17	3,355	-0.51%
2018/11/30	7.5	80.72	5	80.72	80.60	2.5	3,254	0.08%
2018/11/29	3	79.73	24	80.01	79.40	-21	3,230	-0.65%
2018/11/28	10	78.66	3	78.50	78.90	7	3,187	0.22%
2018/11/27	14	77.46	0	0.00	77.50	14	3,173	0.44%
2018/11/26	2	77.45	0	0.00	77.30	2	3,159	0.06%
2018/11/23	3	77.80	9	78.17	77.70	-6	3,195	-0.19%
2018/11/22	1	79.90	2	79.20	79.10	-1	3,243	-0.03%
2018/11/21	2	79.30	8	78.90	79.10	-6	3,251	-0.18%
2018/11/20	1	77.80	5	78.80	78.50	-4	3,271	-0.12%
2018/11/19	7	79.53	1	78.80	78.80	6	3,289	0.18%
2018/11/16	2	80.75	5	80.00	80.00	-3	3,258	-0.09%
2018/11/15	1	79.50	0	0.00	79.30	1	3,222	0.03%
2018/11/14	0	0.00	4	79.10	78.50	-4	3,218	-0.12%
2018/11/13	8	78.20	0	0.00	78.40	8	3,291	0.24%
2018/11/12	2	78.60	2	79.85	79.50	0	3,299	0.00%
2018/11/09	3	78.80	2	80.00	78.60	1	3,288	0.03%
2018/11/08	0	0.00	4.2	79.75	78.60	-4.2	3,305	-0.13%
2018/11/07	0	0.00	6	79.37	79.30	-6	3,309	-0.18%
2018/11/06	15	78.27	3	77.93	77.10	12	3,323	0.36%
2018/11/05	3	83.33	0	0.00	82.30	3	3,215	0.09%
2018/11/02	7	85.04	3	85.23	84.20	4	3,195	0.13%
2018/11/01	1	80.70	13.1	84.55	85.40	-12.1	3,171	-0.38%
2018/10/31	6	77.60	0	0.00	77.70	6	3,053	0.20%
2018/10/30	5	76.76	4	78.08	76.00	1	3,172	0.03%
2018/10/26	1	77.90	1	76.60	75.50	0	3,182	0.00%
2018/10/25	10	77.48	12	78.11	77.00	-2	3,202	-0.06%
2018/10/24	2	80.35	4	80.93	80.60	-2	3,294	-0.06%
2018/10/23	3	79.87	8	80.13	79.60	-5	3,400	-0.15%
2018/10/22	2	81.30	2	80.90	80.10	0	3,674	0.00%
2018/10/19	5	80.08	0	0.00	80.50	5	3,743	0.13%
2018/10/18	1	81.20	1	82.30	81.90	0	3,772	0.00%
2018/10/17	1	83.40	2	82.30	81.10	-1	3,830	-0.03%
2018/10/16	0	0.00	3	82.70	81.60	-3	3,888	-0.08%
2018/10/15	1	79.00	11	80.45	81.50	-10	3,928	-0.25%
2018/10/12	0	0.00	11	76.46	79.00	-11	3,969	-0.28%
2018/10/11	22	76.93	2	76.15	76.10	20	4,097	0.49%
2018/10/09	3	84.50	1	84.50	84.50	2	4,055	0.05%
2018/10/08	2	86.25	6	86.40	85.90	-4	4,209	-0.10%
2018/10/05	2	84.75	1	85.70	86.00	1	4,331	0.02%
2018/10/04	2	86.00	5	85.80	86.70	-3	4,389	-0.07%
2018/10/03	2.1	87.52	2	86.25	86.20	0.1	4,396	0.00%
2018/10/02	1	87.70	0	0.00	87.40	1	4,409	0.02%
2018/10/01	0	0.00	5	87.90	87.90	-5	4,427	-0.11%
2018/09/28	7	87.86	1	88.50	86.60	6	4,458	0.13%
2018/09/27	1	88.00	1	88.30	89.50	0	4,434	0.00%
2018/09/26	5	87.02	1	86.60	86.50	4	4,400	0.09%
2018/09/25	4	87.48	1	88.20	87.60	3	4,381	0.07%
2018/09/21	7	85.34	12	86.66	88.50	-5	4,382	-0.11%
2018/09/20	27	85.21	6	85.08	84.50	21	4,339	0.48%
2018/09/19	0	0.00	4	90.03	89.60	-4	4,219	-0.09%
2018/09/18	5	89.78	5	90.24	89.50	0	4,257	0.00%
2018/09/17	3	92.80	0	0.00	92.70	3	4,214	0.07%
2018/09/14	1	93.60	3	93.40	93.50	-2	4,229	-0.05%
2018/09/13	7	91.36	4	92.00	92.30	3	4,232	0.07%
2018/09/12	1	91.10	3	90.73	91.30	-2	4,204	-0.05%
2018/09/11	0	0.00	2	89.45	90.00	-2	4,215	-0.05%
2018/09/10	3	88.30	3	89.93	87.70	0	4,220	0.00%
2018/09/07	10	91.47	3	91.93	91.80	7	4,238	0.17%
2018/09/06	7	93.93	3	95.00	93.40	4	4,217	0.09%
2018/09/05	3	99.10	1	98.90	97.00	2	4,210	0.05%
2018/09/04	1	98.00	3	97.90	97.80	-2	4,253	-0.05%
2018/09/03	2	97.70	0	0.00	97.20	2	4,257	0.05%
2018/08/30	6	98.23	7	98.87	99.00	-1	4,286	-0.02%
2018/08/29	1	96.60	5	97.56	97.80	-4	4,258	-0.09%
2018/08/28	4	95.45	4	95.03	95.00	0	4,210	0.00%
2018/08/27	0	0.00	1	91.90	93.50	-1	4,227	-0.02%
2018/08/24	2	90.15	1	90.40	90.50	1	4,226	0.02%
2018/08/23	2	93.45	0	0.00	93.00	2	4,218	0.05%
2018/08/22	3	94.00	1	93.80	93.50	2	4,238	0.05%
2018/08/21	1	95.10	2	93.80	95.00	-1	4,247	-0.02%
2018/08/20	5	93.08	2	95.20	91.30	3	4,218	0.07%
2018/08/17	2	101.75	0	0.00	98.60	2	4,127	0.05%
2018/08/16	1	101.00	4	100.68	101.00	-3	4,083	-0.07%
2018/08/15	1	100.00	3	100.50	100.00	-2	4,059	-0.05%
2018/08/14	1	102.00	1	102.50	102.50	0	4,027	0.00%
2018/08/13	3	101.67	1	105.00	101.50	2	4,045	0.05%
2018/08/10	4	103.88	3	102.50	102.50	1	3,992	0.03%
2018/08/09	9	104.44	3	103.50	103.50	6	4,011	0.15%
2018/08/08	7	105.93	1	104.50	104.00	6	4,009	0.15%
2018/08/07	2	111.50	2	111.00	111.50	0	3,939	0.00%
2018/08/06	11	111.50	4	111.75	111.50	7	3,881	0.18%
2018/08/03	2	108.75	1	109.00	108.00	1	3,737	0.03%
2018/08/02	1	108.00	7	107.43	108.00	-6	3,710	-0.16%
2018/08/01	0	0.00	1	107.50	108.00	-1	3,704	-0.03%
2018/07/31	0	0.00	2	106.00	108.00	-2	3,742	-0.05%
2018/07/30	7	105.71	107	106.49	107.00	-100	3,707	-2.70%	大賣/
2018/07/27	8	100.09	56	100.64	104.50	-48	3,620	-1.33%
2018/07/26	14	101.20	2	101.50	99.80	12	3,369	0.36%
2018/07/25	5	102.50	1	104.00	103.00	4	3,354	0.12%
2018/07/24	2	102.00	0	0.00	102.50	2	3,436	0.06%
2018/07/23	1	104.50	3	102.50	102.50	-2	3,566	-0.06%
2018/07/20	0	0.00	3	105.50	105.50	-3	3,569	-0.08%
2018/07/19	1	105.50	6	105.50	106.00	-5	3,573	-0.14%
2018/07/18	7	106.36	8.7	106.25	105.50	-1.7	3,636	-0.05%
2018/07/16	1	104.00	5	103.50	104.00	-4	3,504	-0.11%
2018/07/13	3	100.50	7	100.50	100.50	-4	3,327	-0.12%
2018/07/12	1	98.00	34	97.81	97.90	-33	3,220	-1.02%
2018/07/11	1	95.60	0	0.00	95.00	1	3,156	0.03%
2018/07/10	0	0.00	2	95.70	95.40	-2	3,176	-0.06%
2018/07/09	0	0.00	2	94.55	95.00	-2	3,228	-0.06%
2018/07/06	3	92.33	1	94.10	93.50	2	3,286	0.06%
2018/07/05	1	93.50	2	94.80	93.20	-1	3,313	-0.03%
2018/07/04	1	94.80	0	0.00	94.80	1	3,362	0.03%
2018/07/03	1	93.60	1	95.20	93.10	0	3,428	0.00%
2018/07/02	1	94.20	2	95.50	94.00	-1	3,548	-0.03%
2018/06/29	0	0.00	2	94.50	94.00	-2	3,575	-0.06%
2018/06/28	2	93.40	1	93.20	93.00	1	3,579	0.03%
2018/06/27	0	0.00	1	94.90	94.70	-1	3,620	-0.03%
2018/06/26	1	91.20	0	0.00	90.90	1	3,625	0.03%
2018/06/25	4	92.78	2	92.60	92.30	2	3,697	0.05%
2018/06/22	22	93.30	0	0.00	93.20	22	3,727	0.59%
2018/06/21	0	0.00	0.2	94.70	94.70	-0.2	3,788	-0.01%
2018/06/20	8	93.41	0.1	92.90	92.60	7.9	3,867	0.20%
2018/06/19	10	95.72	3	95.43	95.00	7	3,868	0.18%
2018/06/15	1	97.10	7	97.43	97.40	-6	3,862	-0.16%
2018/06/14	2	95.50	2	96.40	95.00	0	3,778	0.00%
2018/06/13	3	94.93	5	94.16	95.20	-2	3,737	-0.05%
2018/06/12	5	93.72	9	93.86	93.60	-4	3,711	-0.11%
2018/06/11	1	91.10	0	0.00	91.70	1	3,659	0.03%
2018/06/08	6	91.68	10.2	91.80	91.00	-4.2	3,669	-0.11%
2018/06/07	0	0.00	12	92.01	92.10	-12	3,687	-0.33%
2018/06/06	2	90.30	1	90.80	91.00	1	3,680	0.03%
2018/06/05	2	90.50	2	90.90	89.60	0	3,671	0.00%
2018/06/04	4.1	89.43	6	89.38	90.50	-1.9	3,683	-0.05%
2018/06/01	0	0.00	1	87.40	87.80	-1	3,693	-0.03%
2018/05/31	2.2	86.45	1	86.90	86.80	1.2	3,672	0.03%
2018/05/30	12	86.64	1	86.70	86.60	11	3,663	0.30%
2018/05/29	11	86.30	0	0.00	86.30	11	3,655	0.30%
2018/05/28	2.1	87.66	2	88.00	87.70	0.1	3,665	0.00%
2018/05/25	1	87.40	0	0.00	86.90	1	3,668	0.03%
2018/05/24	0	0.00	7	87.69	87.80	-7	3,677	-0.19%
2018/05/23	7	87.60	0	0.00	87.40	7	3,750	0.19%
2018/05/21	7	87.86	2	87.15	88.20	5	3,778	0.13%
2018/05/18	1	85.40	4	85.35	85.60	-3	3,778	-0.08%
2018/05/17	1	83.60	6	85.17	85.20	-5	3,842	-0.13%
2018/05/16	6	83.83	1	84.60	83.00	5	3,843	0.13%
2018/05/15	1	86.40	3	86.43	85.70	-2	3,871	-0.05%
2018/05/14	1	86.30	0	0.00	85.60	1	3,973	0.03%
2018/05/11	0	0.00	2	86.60	86.10	-2	3,999	-0.05%
2018/05/10	3	85.20	3	86.20	85.60	0	4,040	0.00%
2018/05/09	3	85.43	2	85.05	85.00	1	4,076	0.02%
2018/05/08	12	85.67	8	86.04	86.00	4	4,233	0.09%
2018/05/07	3	82.93	25	82.50	83.00	-22	4,280	-0.51%
2018/05/04	1	79.80	4	79.98	80.00	-3	4,308	-0.07%
2018/05/02	13	79.14	2	80.15	79.50	11	4,338	0.25%
2018/04/30	32	77.76	17	78.58	78.10	15	4,380	0.34%
2018/04/27	18	78.54	2	78.70	79.40	16	4,302	0.37%
2018/04/26	3	85.87	3	86.60	84.60	0	4,171	0.00%
2018/04/25	6	87.10	1	88.20	88.20	5	4,111	0.12%
2018/04/24	12	88.28	7	91.43	88.10	5	4,094	0.12%
2018/04/23	6	94.60	0	0.00	93.50	6	3,990	0.15%
2018/04/20	4	98.08	2	98.30	97.90	2	3,969	0.05%
2018/04/19	0	0.00	1	98.40	98.40	-1	4,015	-0.02%
2018/04/18	5	97.88	3	98.83	97.60	2	4,034	0.05%
2018/04/17	2	97.45	2	97.75	97.90	0	4,068	0.00%
2018/04/16	5	97.28	3	97.60	97.30	2	4,108	0.05%
2018/04/13	1	97.30	0	0.00	97.20	1	4,165	0.02%
2018/04/12	0	0.00	9	97.29	99.20	-9	4,166	-0.22%
2018/04/11	2	95.60	0	0.00	95.80	2	4,124	0.05%
2018/04/10	15	95.68	0	0.00	94.50	15	4,098	0.37%
2018/04/09	6	95.62	2	95.85	95.60	4	4,095	0.10%
2018/04/03	9	95.42	1	95.60	94.00	8	4,094	0.20%
2018/04/02	16	99.18	2	99.40	98.00	14	3,975	0.35%
2018/03/31	4	99.30	0	0.00	99.20	4	4,008	0.10%
2018/03/30	1	100.50	0	0.00	100.00	1	4,044	0.02%
2018/03/29	3	100.20	0	0.00	99.90	3	4,193	0.07%
2018/03/28	3	99.97	0	0.00	100.00	3	4,166	0.07%
2018/03/27	1	104.00	0	0.00	103.50	1	4,103	0.02%
2018/03/26	6	102.75	1	103.50	103.50	5	4,108	0.12%
2018/03/23	7	105.57	0	0.00	104.50	7	4,164	0.17%
2018/03/22	2	109.00	0.2	109.50	109.50	1.8	4,103	0.04%
2018/03/21	1	109.00	2	109.24	109.00	-1	4,095	-0.03%
2018/03/20	0.1	109.00	0	0.00	109.00	0.1	4,086	0.00%
2018/03/19	0	0.00	1	109.50	109.50	-1	4,114	-0.02%
2018/03/16	2	110.25	0	0.00	109.00	2	4,182	0.05%
2018/03/15	1	110.50	1	110.50	110.50	0	4,193	0.00%
2018/03/13	1	110.50	0	0.00	111.00	1	4,266	0.02%
2018/03/08	1	109.00	1	110.00	109.00	0	4,573	0.00%
2018/03/07	4	109.75	0	0.00	109.00	4	4,744	0.08%
2018/03/05	1	112.50	0	0.00	111.50	1	4,982	0.02%
2018/03/02	52	113.50	0	0.00	113.50	52	5,020	1.04%
2018/02/27	1	114.00	0	0.00	112.00	1	5,057	0.02%
2018/02/26	50	113.50	16	113.50	113.00	34	5,100	0.67%
2018/02/23	2	115.25	1.1	115.88	113.50	0.9	5,292	0.02%
2018/02/21	1	111.50	1	111.00	111.50	0	5,485	0.00%
2018/02/09	1	110.00	53	109.72	110.50	-52	5,481	-0.95%
2018/02/07	5	109.90	1	110.00	108.50	4	5,493	0.07%
2018/02/06	55	106.49	8	106.13	106.00	47	5,460	0.86%
2018/02/05	2	112.00	1	113.50	113.50	1	5,403	0.02%
2018/02/02	2	114.50	0	0.00	115.00	2	5,383	0.04%
2018/02/01	1	112.50	0	0.00	111.50	1	5,377	0.02%
2018/01/31	7	111.86	1	111.00	111.00	6	5,403	0.11%
2018/01/30	1	115.00	2	117.00	115.50	-1	5,251	-0.02%
2018/01/29	0	0.00	9	119.78	120.50	-9	5,186	-0.17%
2018/01/26	0	0.00	11	117.45	117.00	-11	5,166	-0.21%
2018/01/25	5	116.40	1	116.00	116.00	4	5,248	0.08%
2018/01/24	15	114.67	22	115.39	115.50	-7	5,299	-0.13%
2018/01/23	9	114.44	0	0.00	113.00	9	5,328	0.17%
2018/01/22	12	110.88	3	112.83	113.00	9	5,439	0.17%
2018/01/19	0.2	109.50	0	109.50	109.50	0.2	5,798	0.00%
2018/01/18	2	111.25	1	112.00	110.50	1	5,943	0.02%
2018/01/17	14	110.50	2	111.25	110.50	12	5,964	0.20%
2018/01/16	6	110.50	6.3	111.06	111.00	-0.3	6,065	0.00%
2018/01/15	0	0.00	4	109.63	110.00	-4	6,056	-0.07%
2018/01/12	0	0.00	1	108.00	108.00	-1	6,042	-0.02%
2018/01/11	0.3	107.00	1.1	106.52	107.50	-0.8	6,068	-0.01%
2018/01/10	1	106.00	1	107.00	104.00	0	6,095	0.00%
2018/01/09	4	107.38	0.1	106.50	106.00	3.9	6,059	0.06%
2018/01/08	2	110.00	3	107.83	110.00	-1	6,038	-0.02%
2018/01/05	1.2	107.57	5	107.00	107.50	-3.9	6,017	-0.06%
2018/01/03	1	108.50	0	0.00	108.50	1	6,033	0.02%