智易 (3596)-富邦-台南券商分點個股進出

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

智易

(3596)

可現股當沖

股價
163.5
漲跌
▼4.0
漲幅
-2.39%
成交量
2,627張
產業
上市通信網路類股▼0.13%
882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

智易 (3596)籌碼相關－富邦-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

富邦-台南券商分點個股進出
富邦-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
2024/06/05	3.1	165.97	0	0.00	163.50	3.1	2,656	0.11%
2024/06/04	0	0.00	0.1	167.00	167.50	-0.1	2,641	0.00%
2024/06/03	1	164.00	0	0.00	166.00	1	2,645	0.04%
2024/05/31	0	0.00	6	167.08	167.00	-6	2,622	-0.23%
2024/05/29	0	0.00	2	166.00	165.50	-2	2,578	-0.08%
2024/05/28	0	0.00	12	164.00	164.00	-12	2,585	-0.46%
2024/05/24	3	163.50	0	0.00	163.50	3	2,605	0.12%
2024/05/23	4.6	163.86	1	164.50	162.50	3.6	2,605	0.14%
2024/05/22	3	163.67	2	163.50	165.00	1	2,601	0.04%
2024/05/21	12.5	160.98	2	160.75	162.00	10.5	2,602	0.40%
2024/05/20	4.5	158.22	3	158.00	157.50	1.5	2,529	0.06%
2024/05/15	2	157.50	0	0.00	157.00	2	2,395	0.08%
2024/05/14	1	156.00	2	156.00	155.50	-1	2,381	-0.04%
2024/05/13	1	157.50	1	157.00	157.00	0	2,357	0.00%
2024/05/10	2	158.48	0	0.00	158.00	2	2,349	0.09%
2024/05/09	1.2	158.39	1	157.50	157.00	0.2	2,323	0.01%
2024/05/08	2.5	158.00	0	0.00	160.50	2.5	2,278	0.11%
2024/05/07	4	161.50	1	161.00	161.00	3	2,231	0.13%
2024/05/03	1.5	173.17	0	0.00	171.00	1.5	2,137	0.07%
2024/05/02	1	171.50	0	0.00	171.00	1	2,113	0.05%
2024/04/30	1.1	178.86	0	0.00	173.00	1.1	2,103	0.05%
2024/04/26	1	173.00	0	0.00	171.50	1	2,102	0.05%
2024/04/25	0	0.00	1	172.50	170.50	-1	2,119	-0.05%
2024/04/23	0.5	174.50	0	0.00	171.50	0.5	2,161	0.02%
2024/04/18	1	177.00	0	0.00	177.00	1	2,143	0.05%
2024/04/15	0	0.00	1	180.50	182.00	-1	2,120	-0.05%
2024/04/12	2.1	185.02	0	0.00	184.50	2.1	2,115	0.10%
2024/04/08	2	190.00	0	0.00	191.50	2	2,153	0.09%
2024/04/03	0.1	192.56	0	0.00	192.50	0.1	2,143	0.00%
2024/04/01	2	193.00	2	195.50	195.50	0	2,147	0.00%
2024/03/29	2	186.75	1	190.50	191.50	1	2,134	0.05%
2024/03/28	1.1	190.36	2	192.25	191.50	-0.9	2,067	-0.04%
2024/03/27	1	191.00	0	0.00	190.50	1	2,029	0.05%
2024/03/26	0	189.00	1	190.00	189.00	-1	2,015	-0.05%
2024/03/25	0	194.00	6	194.33	193.50	-6	2,018	-0.30%
2024/03/22	3.1	198.61	0	0.00	199.00	3.1	2,007	0.15%
2024/03/21	1	199.50	2.1	199.42	199.00	-1.1	2,010	-0.05%
2024/03/20	0	0.00	4	202.38	199.00	-4	1,991	-0.20%
2024/03/19	6.1	195.17	7	194.21	195.00	-0.9	2,059	-0.05%
2024/03/18	7.2	189.69	4	193.13	187.50	3.2	2,140	0.15%
2024/03/15	8.3	186.14	6.1	187.55	188.00	2.1	2,162	0.10%
2024/03/14	16	190.28	20.4	189.70	189.50	-4.4	2,151	-0.20%
2024/03/13	1	184.50	4.1	184.57	186.50	-3.1	2,066	-0.15%
2024/03/12	0.1	175.50	5.2	176.48	177.00	-5.1	2,015	-0.25%
2024/03/11	1	171.00	0	0.00	171.00	1	1,997	0.05%
2024/03/08	6.2	173.48	1	175.00	171.50	5.2	1,994	0.26%
2024/03/07	2	176.75	0.5	176.50	175.50	1.5	1,982	0.08%
2024/03/06	2	181.00	2	182.50	180.00	0	1,960	0.00%
2024/03/05	1	180.00	4.1	182.97	184.00	-3.1	1,973	-0.16%
2024/03/04	0	0.00	4	180.38	181.00	-4	1,959	-0.20%
2024/03/01	6.1	179.43	0	0.00	178.50	6.1	1,956	0.31%
2024/02/29	0	182.00	2	182.50	184.00	-2	1,947	-0.10%
2024/02/27	0	0.00	3.1	180.50	180.00	-3.1	1,925	-0.16%
2024/02/26	9	178.50	2	180.50	180.00	7	1,891	0.37%
2024/02/23	17	182.80	13	183.62	183.50	4	1,870	0.22%
2024/02/22	0.2	178.00	4	173.88	178.50	-3.8	1,788	-0.21%
2024/02/21	1.1	168.50	0	0.00	168.50	1.1	1,726	0.06%
2024/02/20	2	170.52	0	0.00	171.50	2	1,715	0.12%
2024/02/19	1	168.54	0	0.00	169.00	1	1,715	0.06%
2024/02/15	0	172.00	0	0.00	172.50	0	1,759	0.00%
2024/02/02	1	175.00	0	0.00	175.50	1	1,771	0.06%
2024/02/01	0	0.00	1	172.00	175.00	-1	1,784	-0.06%
2024/01/30	0	0.00	3	172.50	173.50	-3	1,834	-0.16%
2024/01/26	2	170.75	1	170.50	170.50	1	1,935	0.05%
2024/01/24	2	179.00	2	174.00	174.00	0	2,027	0.00%
2024/01/23	1	177.00	1	178.00	178.00	0	2,045	0.00%
2024/01/22	2	174.50	0	174.00	175.50	2	2,034	0.10%
2024/01/19	0	0.00	1	172.00	172.00	-1	2,027	-0.05%
2024/01/18	1	174.50	7	171.71	176.00	-6	2,016	-0.30%
2024/01/17	1	174.50	1.2	174.36	173.50	-0.2	2,004	-0.01%
2024/01/16	5	171.90	0	0.00	172.50	5	1,991	0.25%
2024/01/15	0	0.00	3	172.00	171.50	-3	1,989	-0.15%
2024/01/12	0	0.00	1	169.50	169.50	-1	2,014	-0.05%
2024/01/11	1	167.50	0	0.00	168.00	1	2,022	0.05%
2024/01/10	1	166.50	0	0.00	167.50	1	2,055	0.05%
2024/01/04	0	0.00	1	170.00	169.50	-1	2,102	-0.05%
2024/01/03	1	169.00	0	0.00	169.00	1	2,137	0.05%
2024/01/02	1.5	168.00	0	0.00	170.50	1.5	2,150	0.07%
2023/12/29	1	170.50	0	0.00	170.50	1	2,205	0.05%
2023/12/28	1	170.00	0	0.00	170.00	1	2,226	0.04%
2023/12/26	0.4	170.11	0	0.00	170.50	0.4	2,256	0.02%
2023/12/25	0	0.00	1	171.02	169.50	-1	2,263	-0.04%
2023/12/22	0.1	173.11	0	0.00	172.00	0.1	2,339	0.00%
2023/12/21	0	0.00	1	174.00	174.50	-1	2,338	-0.04%
2023/12/20	1.1	175.55	8	174.06	175.00	-7	2,353	-0.30%
2023/12/18	1	178.50	0	0.00	176.50	1	2,516	0.04%
2023/12/15	0	0.00	0.1	184.50	181.50	-0.1	2,540	0.00%
2023/12/14	13	192.08	15	189.00	189.50	-2	2,566	-0.08%
2023/12/13	1.1	187.14	7.1	185.05	188.50	-6	2,431	-0.25%
2023/12/12	2	170.75	3	172.50	171.50	-1	2,365	-0.04%
2023/12/07	1	167.50	0	0.00	164.50	1	2,455	0.04%
2023/12/06	0	0.00	0	164.50	163.50	0	2,547	0.00%
2023/12/05	0	0.00	0	163.00	164.00	0	2,615	0.00%
2023/12/04	1	166.00	8	165.06	164.00	-7	2,716	-0.26%
2023/11/30	1	160.59	0	0.00	163.50	1	2,887	0.04%
2023/11/29	1	164.50	0	0.00	163.50	1	2,877	0.03%
2023/11/28	0	164.50	0	0.00	163.50	0	2,916	0.00%
2023/11/27	0.1	164.00	2	161.50	161.50	-1.9	2,940	-0.06%
2023/11/24	0	0.00	2	166.50	166.00	-2	2,946	-0.07%
2023/11/21	1	171.47	2	170.00	170.50	-1	3,048	-0.03%
2023/11/17	1	169.00	1	168.00	168.00	0	3,263	0.00%
2023/11/16	3	168.67	7	170.14	171.00	-4	3,417	-0.12%
2023/11/15	4	171.88	3	168.17	167.50	1	3,478	0.03%
2023/11/14	3	169.00	1	169.49	169.50	2	3,491	0.06%
2023/11/13	1	165.50	1	164.50	165.50	0	3,490	0.00%
2023/11/10	2	166.50	1	165.00	164.00	1	3,512	0.03%
2023/11/09	1	167.95	1	166.00	166.50	0	3,544	0.00%
2023/11/08	3	169.00	4	168.00	167.50	-1	3,563	-0.03%
2023/11/06	1	166.00	1	168.48	166.00	0	3,667	0.00%
2023/11/03	3	166.17	5.1	163.84	167.00	-2.1	3,740	-0.06%
2023/11/02	13	158.19	4.1	158.74	159.00	8.9	3,817	0.23%
2023/11/01	0.1	148.50	0	0.00	152.00	0.1	3,830	0.00%
2023/10/30	0.1	156.50	0	0.00	157.00	0.1	4,020	0.00%
2023/10/27	1	155.50	1	156.50	154.50	0	4,199	0.00%
2023/10/19	0	0.00	1	157.50	159.50	-1	4,813	-0.02%
2023/10/18	0	0.00	4	160.00	159.50	-4	4,820	-0.08%
2023/10/17	1	164.00	1	162.00	161.00	0	4,816	0.00%
2023/10/16	0	0.00	2	161.00	161.50	-2	4,836	-0.04%
2023/10/13	3	167.67	0	0.00	164.50	3	4,888	0.06%
2023/10/12	0	0.00	1	164.50	165.00	-1	4,916	-0.02%
2023/10/11	4	167.01	2	165.25	163.50	2	4,934	0.04%
2023/10/06	3	163.83	0	0.00	164.00	3	4,955	0.06%
2023/10/05	12	164.58	1.1	163.29	163.00	10.9	4,985	0.22%
2023/10/04	0	0.00	1	161.07	163.00	-1	4,995	-0.02%
2023/10/03	1	164.50	0	0.00	160.50	1	5,086	0.02%
2023/10/02	0	0.00	0	164.25	164.50	0	5,150	0.00%
2023/09/28	0	160.92	4	159.75	161.50	-4	5,172	-0.08%
2023/09/27	1.1	158.37	1	160.50	160.50	0.1	5,183	0.00%
2023/09/25	1.1	165.50	0	0.00	165.50	1.1	5,163	0.02%
2023/09/22	5	164.70	5	163.70	164.50	0	5,142	0.00%
2023/09/21	1	163.51	12.8	164.14	165.50	-11.8	5,142	-0.23%
2023/09/20	2	175.50	3.3	178.03	175.50	-1.3	5,205	-0.03%
2023/09/19	3	179.00	5	181.00	180.00	-2	5,170	-0.04%
2023/09/18	2	177.00	2.1	177.24	176.00	-0.1	5,120	0.00%
2023/09/15	5.1	178.48	6	176.75	177.50	-0.9	5,102	-0.02%
2023/09/14	15	175.43	22	175.05	176.50	-7	5,055	-0.14%
2023/09/13	0	167.00	1	166.00	167.50	-1	4,996	-0.02%
2023/09/12	5	165.99	1	167.00	168.00	4	5,025	0.08%
2023/09/11	5	167.50	4.1	167.74	167.50	1	4,980	0.02%
2023/09/08	7	162.58	6.5	163.12	164.00	0.5	4,875	0.01%
2023/09/07	2.6	162.42	5	160.70	162.00	-2.4	4,830	-0.05%
2023/09/06	7.6	156.70	6	158.17	158.00	1.5	4,748	0.03%
2023/09/05	4.1	149.89	0	0.00	151.00	4.1	4,651	0.09%
2023/09/04	0	145.50	0	0.00	147.50	0	4,679	0.00%
2023/09/01	3	148.98	6	145.50	145.00	-3	4,695	-0.06%
2023/08/31	3.1	149.98	0.1	148.50	148.50	3	4,661	0.06%
2023/08/30	3.1	147.97	3	147.00	147.00	0.1	4,661	0.00%
2023/08/29	3	145.00	3	148.00	148.00	0	4,655	0.00%
2023/08/28	4	145.49	4	143.12	143.00	0	4,629	0.00%
2023/08/25	4	145.75	4	145.88	145.50	0	4,620	0.00%
2023/08/24	5	147.90	5	146.00	145.00	0	4,584	0.00%
2023/08/23	9	146.56	8	147.63	148.50	1	4,480	0.02%
2023/08/22	7	144.93	10	144.40	144.00	-3	4,426	-0.07%
2023/08/21	8	141.38	4	142.75	143.00	4	4,286	0.09%
2023/08/18	0	138.50	0	0.00	138.00	0	4,253	0.00%
2023/08/17	0	139.00	0	139.50	139.50	0	4,252	0.00%
2023/08/16	0.1	136.38	0	0.00	138.00	0.1	4,240	0.00%
2023/08/15	0	137.50	2	136.25	137.00	-2	4,245	-0.05%
2023/08/14	0	0.00	2	132.50	133.00	-2	4,252	-0.05%
2023/08/10	0	138.00	3	137.50	137.00	-3	4,205	-0.07%
2023/08/09	2	140.50	1	138.50	138.00	1	4,138	0.02%
2023/08/08	2.1	138.95	1.1	138.05	138.00	1	4,068	0.03%
2023/08/07	0	131.50	0	0.00	135.50	0	3,988	0.00%
2023/08/04	0	0.00	2	135.71	133.50	-2	3,964	-0.05%
2023/08/02	1	133.50	3	134.33	132.00	-2	3,936	-0.05%
2023/08/01	10.2	133.15	2	130.50	130.50	8.2	3,828	0.21%
2023/07/31	4	144.88	10.5	144.05	145.00	-6.5	3,727	-0.17%
2023/07/28	0	0.00	1	131.50	132.00	-1	3,429	-0.03%
2023/07/27	5	128.40	1	128.00	127.50	4	3,368	0.12%
2023/07/26	1	127.00	1	128.00	128.00	0	3,315	0.00%
2023/07/25	5	129.60	1	128.50	128.50	4	3,276	0.12%
2023/07/24	1	133.54	1.1	132.54	134.50	0	3,178	0.00%
2023/07/21	0.1	126.50	1	126.00	127.50	-0.9	3,064	-0.03%
2023/07/20	0	0.00	6	125.50	126.00	-6	3,056	-0.20%
2023/07/19	1	128.00	1	126.50	126.50	0	3,027	0.00%
2023/07/18	2	127.25	2	127.25	130.00	0	3,011	0.00%
2023/07/17	3	131.00	0	0.00	131.00	3	2,952	0.10%
2023/07/14	0	0.00	9	126.00	126.50	-9	2,900	-0.31%
2023/07/13	5.1	127.79	4	128.25	126.00	1.1	2,876	0.04%
2023/07/12	4	132.88	1	133.00	132.00	3	2,806	0.11%
2023/07/11	1	134.00	0	135.00	135.00	1	2,748	0.04%
2023/07/10	0	0.00	1	133.00	132.00	-1	2,668	-0.04%
2023/07/07	1	126.50	1	128.00	127.50	0	2,560	0.00%
2023/07/06	4	128.50	12	129.13	130.00	-8	2,475	-0.32%
2023/07/05	9	127.78	8	127.69	127.50	1	2,426	0.04%
2023/07/04	3	127.00	1	125.50	127.00	2	2,386	0.08%
2023/07/03	0	0.00	1	126.50	127.00	-1	2,356	-0.04%
2023/06/30	6	122.50	0	122.50	123.00	6	2,288	0.26%
2023/06/29	1	123.50	1	124.50	122.00	0	2,295	0.00%
2023/06/28	10	125.80	9	124.06	122.50	1	2,209	0.05%
2023/06/26	0	0.00	2	118.50	118.00	-2	1,991	-0.10%
2023/06/20	1	118.50	0	0.00	118.00	1	1,984	0.05%
2023/06/19	0	0.00	0.1	118.00	119.00	-0.1	1,963	0.00%
2023/06/16	0	0.00	1	116.50	117.50	-1	1,934	-0.05%
2023/06/13	1	118.50	1	118.50	118.00	0	1,864	0.00%
2023/06/12	0	0.00	0.1	117.50	118.00	-0.1	1,857	-0.01%
2023/06/09	1	117.00	3	117.17	117.50	-2	1,852	-0.11%
2023/06/08	2	119.25	1.1	118.91	118.00	0.9	1,837	0.05%
2023/06/07	0	0.00	1	116.00	115.50	-1	1,777	-0.06%
2023/06/06	0	0.00	0.2	114.00	114.00	-0.2	1,776	-0.01%
2023/06/02	0	0.00	0.1	116.50	116.50	-0.1	1,751	-0.01%
2023/06/01	1	116.00	2	116.25	116.00	-1	1,757	-0.06%
2023/05/29	1	115.00	0	0.00	115.00	1	1,729	0.06%
2023/05/26	0	0.00	1	116.00	114.50	-1	1,711	-0.06%
2023/05/25	1.1	112.58	3	114.00	114.00	-1.9	1,670	-0.11%
2023/05/24	0	0.00	2	113.50	113.50	-2	1,665	-0.12%
2023/05/23	0	112.25	1	112.00	111.50	-1	1,622	-0.06%
2023/05/19	1	113.00	3	112.50	112.50	-2	1,558	-0.13%
2023/05/18	2	113.00	2	112.75	113.00	0	1,551	0.00%
2023/05/16	0	0.00	8	112.56	112.50	-8	1,492	-0.54%
2023/05/15	3	110.83	2	110.75	110.50	1	1,457	0.07%
2023/05/12	1	112.00	0	0.00	112.50	1	1,445	0.07%
2023/05/09	1	112.50	1	112.98	112.50	0	1,330	0.00%
2023/05/05	0	106.00	4	107.63	108.00	-4	1,210	-0.33%
2023/05/03	0.2	101.50	1	102.00	101.00	-0.9	1,179	-0.07%
2023/04/28	0.1	100.50	0	0.00	100.50	0.1	1,203	0.01%
2023/04/26	1	98.60	0.2	99.50	99.50	0.9	1,177	0.07%
2023/04/25	3	101.17	0	0.00	100.00	3	1,167	0.26%
2023/04/20	1	104.50	0	0.00	104.00	1	1,133	0.09%
2023/04/18	0.3	106.00	1	106.50	106.00	-0.8	1,122	-0.07%
2023/04/13	0	0.00	1	105.50	104.50	-1	1,112	-0.09%
2023/04/11	0	0.00	1	106.50	106.50	-1	1,096	-0.09%
2023/04/07	0	0.00	0.1	107.50	106.00	-0.1	1,090	0.00%
2023/03/30	1	107.00	2	107.00	107.00	-1	1,059	-0.09%
2023/03/29	1	103.50	0	0.00	104.00	1	1,024	0.10%
2023/03/28	1	103.50	9	104.00	103.50	-8	1,037	-0.77%
2023/03/27	11	105.45	0	0.00	105.50	11	1,023	1.07%
2023/03/24	0	106.00	0.1	106.14	105.50	0	1,035	0.00%
2023/03/22	0	105.50	0	0.00	105.00	0	1,028	0.00%
2023/03/21	0	104.50	0	0.00	104.00	0	1,019	0.00%
2023/03/20	0	104.50	0	0.00	104.00	0	1,013	0.00%
2023/03/17	0	0.00	1	103.50	104.00	-1	1,012	-0.10%
2023/03/16	0	104.00	0	104.50	103.50	0	1,023	0.00%
2023/03/15	0	106.86	0	0.00	106.00	0	1,030	0.00%
2023/03/13	0	0.00	0	104.50	106.00	0	1,019	0.00%
2023/03/10	0	107.33	0	0.00	107.00	0	1,012	0.00%
2023/03/09	0	109.00	0	0.00	109.50	0	1,027	0.00%
2023/03/07	1	110.50	3	110.17	111.00	-2	1,029	-0.19%
2023/03/06	0	109.00	0	0.00	109.50	0	1,024	0.00%
2023/02/24	1	107.00	1	106.50	106.50	0	1,047	0.00%
2023/02/23	1	106.50	0	0.00	106.50	1	1,056	0.09%
2023/02/22	1	103.50	1	105.50	106.50	0	1,079	0.00%
2023/02/21	0	0.00	2	104.75	104.50	-2	1,092	-0.18%
2023/02/16	0	0.00	0.1	105.00	107.00	-0.1	1,164	-0.01%
2023/02/14	1	104.00	2	105.00	104.50	-1	1,309	-0.08%
2023/02/06	0	0.00	1	102.50	103.50	-1	1,354	-0.07%
2023/02/03	3	103.83	1	104.00	103.50	2	1,371	0.15%
2023/02/02	1	102.50	0.1	104.50	105.50	0.9	1,389	0.06%
2023/02/01	1	101.00	0	0.00	101.00	1	1,389	0.07%
2023/01/30	1	101.50	0	0.00	100.50	1	1,507	0.07%
2023/01/17	0	0.00	0	100.50	100.00	0	1,520	0.00%
2023/01/09	0	0.00	2	100.00	99.70	-2	1,663	-0.12%
2023/01/06	0	0.00	1	99.20	99.00	-1	1,680	-0.06%
2023/01/04	2	96.20	0	0.00	96.10	2	1,708	0.12%
2023/01/03	0.6	97.00	0	0.00	96.70	0.6	1,720	0.03%
2022/12/29	0	94.90	0	0.00	95.40	0	1,768	0.00%
2022/12/28	0	0.00	1	97.40	96.10	-1	1,809	-0.06%
2022/12/26	1	98.30	0	0.00	98.00	1	1,848	0.05%
2022/12/21	0	98.60	0	0.00	98.00	0	2,035	0.00%
2022/12/08	1	107.00	1	104.50	104.50	0	2,342	0.00%
2022/12/07	0	0.00	1	106.50	105.50	-1	2,350	-0.04%
2022/12/06	0	0.00	1	105.50	105.00	-1	2,368	-0.04%
2022/12/05	0	105.00	0	0.00	106.00	0	2,415	0.00%
2022/12/02	0.5	105.50	0	0.00	105.50	0.5	2,468	0.02%
2022/12/01	1	104.50	0	0.00	105.50	1	2,555	0.04%
2022/11/30	1	102.99	1	103.00	104.00	0	2,646	0.00%
2022/11/29	1	104.00	6	101.92	103.50	-5	2,671	-0.19%
2022/11/25	1	102.00	2	101.25	100.00	-1	2,696	-0.04%
2022/11/24	1	100.50	0	0.00	101.00	1	2,741	0.04%
2022/11/18	0.1	98.80	2	98.90	97.80	-1.9	2,921	-0.07%
2022/11/17	1	98.60	0	0.00	98.60	1	2,946	0.03%
2022/11/16	0.1	98.60	1	98.00	98.80	-0.9	2,950	-0.03%
2022/11/15	0	97.90	0	0.00	98.40	0	2,999	0.00%
2022/11/14	2	98.15	0	0.00	97.50	2	3,042	0.07%
2022/11/11	0	99.00	0	0.00	97.10	0	3,045	0.00%
2022/11/10	5	98.08	5	98.52	96.80	0	3,017	0.00%
2022/11/08	1	93.80	0	0.00	91.80	1	3,048	0.03%
2022/11/07	0	92.40	0	0.00	92.50	0	3,435	0.00%
2022/11/01	1	91.40	0	0.00	90.00	1	3,874	0.03%
2022/10/28	0	0.00	1	89.30	86.90	-1	4,055	-0.02%
2022/10/27	1	87.10	0	0.00	90.00	1	4,090	0.02%
2022/10/26	4	86.68	1	87.59	87.80	3	4,050	0.07%
2022/10/25	2	90.40	0	0.00	90.00	2	4,017	0.05%
2022/10/24	0.1	95.48	3	93.90	93.00	-2.9	4,100	-0.07%
2022/10/21	4	91.95	1	91.00	90.90	3	4,099	0.07%
2022/10/19	1	98.60	1	96.90	96.30	0	4,102	0.00%
2022/10/17	1	93.40	4	95.88	97.20	-3	4,103	-0.07%
2022/10/14	3	97.20	3	98.57	97.20	0	4,099	0.00%
2022/10/13	1	93.00	2	95.20	95.10	-1	4,124	-0.02%
2022/10/11	2	98.00	0	0.00	97.60	2	4,147	0.05%
2022/10/05	0	0.00	2	101.75	101.00	-2	4,259	-0.05%
2022/10/04	0	0.00	1	98.90	99.30	-1	4,251	-0.02%
2022/09/30	0	91.90	0	92.31	95.30	0	4,411	0.00%
2022/09/29	2	94.40	0	0.00	93.90	2	4,446	0.04%
2022/09/28	7	97.75	0	0.00	95.80	7	4,476	0.16%
2022/09/27	1	98.02	2	100.50	102.00	-1	4,455	-0.02%
2022/09/26	6.1	102.72	0	0.00	102.50	6.1	4,426	0.14%
2022/09/23	0	0.00	1	113.00	108.50	-1	4,432	-0.02%
2022/09/20	1	111.50	0.1	113.00	112.50	0.9	4,481	0.02%
2022/09/16	0	0.00	3	114.67	114.50	-3	4,570	-0.07%
2022/09/13	1	115.50	1	114.50	114.50	0	5,097	0.00%
2022/09/12	3	114.83	9	115.89	115.00	-6	5,139	-0.12%
2022/09/08	0	0.00	1	113.50	114.00	-1	5,163	-0.02%
2022/09/07	2	110.75	5.1	111.89	112.50	-3.1	5,241	-0.06%
2022/09/06	5	107.70	1	107.50	108.00	4	5,166	0.08%
2022/09/05	0	0.00	2	113.00	110.50	-2	5,068	-0.04%
2022/09/01	1	113.00	1	112.50	113.00	0	5,037	0.00%
2022/08/31	1	114.00	1	115.00	115.50	0	5,021	0.00%
2022/08/30	1	112.00	0	0.00	112.00	1	5,094	0.02%
2022/08/29	0	109.50	0	110.00	110.50	0	5,070	0.00%
2022/08/26	2.1	113.76	0	0.00	113.50	2.1	5,034	0.04%
2022/08/25	3	114.83	2	115.00	114.50	1	5,008	0.02%
2022/08/23	3	112.83	0	0.00	113.00	3	4,964	0.06%
2022/08/22	5	112.50	3	112.50	112.00	2	4,978	0.04%
2022/08/19	1	115.00	5	115.00	115.50	-4	4,932	-0.08%
2022/08/18	11	115.00	0	0.00	115.50	11	4,930	0.22%
2022/08/17	0	116.50	4	116.75	116.50	-4	4,912	-0.08%
2022/08/16	3.2	115.69	3	115.50	115.00	0.2	4,899	0.00%
2022/08/15	3.5	114.29	2	114.50	115.00	1.5	4,836	0.03%
2022/08/12	8	115.13	1	114.50	115.00	7	4,768	0.15%
2022/08/11	5.1	124.22	1.4	121.00	121.00	3.7	4,463	0.08%
2022/08/10	3	132.00	3.1	133.50	134.00	-0.1	4,457	0.00%
2022/08/09	1	132.50	17.1	131.12	131.00	-16.1	4,459	-0.36%
2022/08/08	4	127.38	5	129.10	130.50	-1	4,410	-0.02%
2022/08/05	5	124.70	3	124.67	125.00	2	4,296	0.05%
2022/08/04	2	127.00	53	124.16	127.50	-51	4,228	-1.21%
2022/08/03	1	125.50	1	125.00	124.00	0	4,157	0.00%
2022/08/01	1	126.00	2	122.75	123.50	-1	4,232	-0.02%
2022/07/29	1	124.00	2.1	122.98	124.00	-1.1	4,384	-0.03%
2022/07/28	0	0.00	2	120.00	120.00	-2	4,378	-0.05%
2022/07/27	1	119.00	4	119.63	120.00	-3	4,399	-0.07%
2022/07/26	1	116.50	0	0.00	117.50	1	4,428	0.02%
2022/07/25	1	117.50	0	0.00	118.00	1	4,537	0.02%
2022/07/22	0	0.00	1	118.00	116.00	-1	4,696	-0.02%
2022/07/20	0	0.00	3	119.50	118.50	-3	5,113	-0.06%
2022/07/18	0	0.00	5	118.00	119.00	-5	5,412	-0.09%
2022/07/15	26	117.02	4	118.00	118.00	22	5,619	0.39%
2022/07/14	1	116.09	1	118.00	119.50	0	5,732	0.00%
2022/07/13	3	117.67	1	117.00	115.50	2	5,721	0.03%
2022/07/11	1	117.00	2	114.50	116.00	-1	5,705	-0.02%
2022/07/08	0	0.00	10	115.65	115.00	-10	5,684	-0.18%
2022/07/07	22	100.23	4	103.50	107.50	18	5,577	0.32%
2022/07/06	3	103.00	6	102.58	102.00	-3	5,612	-0.05%
2022/07/05	2	100.75	3	101.32	100.50	-1	5,644	-0.02%
2022/07/04	1.1	99.98	1	101.00	97.10	0.1	5,807	0.00%
2022/07/01	12.1	112.74	2	108.75	108.00	10.1	5,791	0.17%
2022/06/30	0	0.00	1	119.00	120.00	-1	5,729	-0.02%
2022/06/29	2	118.00	2	118.50	119.00	0	5,699	0.00%
2022/06/28	1	120.00	0	0.00	121.00	1	5,691	0.02%
2022/06/27	1	125.00	6	124.50	124.50	-5	5,694	-0.09%
2022/06/24	0	0.00	1	122.00	122.00	-1	5,674	-0.02%
2022/06/23	12	123.38	8	124.62	122.00	4	5,649	0.07%
2022/06/22	139	131.77	135	131.98	129.50	4	5,472	0.07%	大買/大賣/
2022/06/21	3	128.67	14	130.93	132.00	-11	5,281	-0.21%
2022/06/20	8	124.63	2	123.75	122.50	6	5,117	0.12%
2022/06/17	3	123.83	16.1	125.21	125.00	-13.1	5,046	-0.26%
2022/06/16	3	128.83	2	126.00	122.50	1	4,969	0.02%
2022/06/15	0	0.00	2	125.00	124.00	-2	4,854	-0.04%
2022/06/14	0	0.00	8	122.50	124.50	-8	4,853	-0.16%
2022/06/13	1	121.00	1	122.00	121.50	0	4,856	0.00%
2022/06/10	6	122.00	1	124.00	124.00	5	4,870	0.10%
2022/06/09	1	122.50	0	0.00	124.00	1	4,885	0.02%
2022/06/08	26	129.62	26	128.69	123.00	0	4,873	0.00%
2022/06/07	1	124.00	0	0.00	125.50	1	4,752	0.02%
2022/06/06	0	0.00	2	125.00	126.00	-2	4,731	-0.04%
2022/06/01	0	0.00	1	124.50	121.50	-1	4,720	-0.02%
2022/05/31	0	0.00	1	123.00	123.00	-1	4,705	-0.02%
2022/05/30	1	121.50	4	120.25	123.00	-3	4,706	-0.06%
2022/05/27	1	115.50	1	116.50	118.00	0	4,691	0.00%
2022/05/26	5	114.10	2	114.00	114.00	3	4,702	0.06%
2022/05/25	1	117.00	2	118.75	119.50	-1	4,792	-0.02%
2022/05/24	2	122.00	2	120.00	118.00	0	4,857	0.00%
2022/05/23	2	120.50	0	0.00	121.00	2	4,831	0.04%
2022/05/19	3	124.50	7	124.36	122.50	-4	4,848	-0.08%
2022/05/18	1	122.50	3	122.00	122.50	-2	4,756	-0.04%
2022/05/17	2	119.50	5	119.50	119.50	-3	4,712	-0.06%
2022/05/16	2	115.50	11	116.55	117.00	-9	4,713	-0.19%
2022/05/13	5	111.90	4	112.63	112.50	1	4,632	0.02%
2022/05/11	3	110.83	2	111.25	111.00	1	4,631	0.02%
2022/05/10	4	107.50	2	109.50	110.50	2	4,731	0.04%
2022/05/09	0	0.00	2.2	109.07	109.00	-2.2	4,697	-0.05%
2022/05/06	18	110.72	13	109.62	109.50	5	4,667	0.11%
2022/05/05	5	123.90	1	123.50	121.00	4	4,532	0.09%
2022/05/04	2	125.25	3	124.00	124.50	-1	4,486	-0.02%
2022/05/03	3	126.67	3	125.50	127.00	0	4,466	0.00%
2022/04/29	7	128.86	3	130.83	128.00	4	4,434	0.09%
2022/04/28	6	127.42	5	128.80	127.50	1	4,346	0.02%
2022/04/27	3.1	131.75	4	132.50	132.50	-0.9	4,197	-0.02%
2022/04/26	12	127.50	21.1	130.86	132.50	-9.1	4,002	-0.23%
2022/04/25	12	125.33	1	127.00	126.50	11	3,804	0.29%
2022/04/22	7	128.50	11.2	128.53	130.00	-4.2	3,729	-0.11%
2022/04/21	5	126.80	7	128.00	125.50	-2	3,542	-0.06%
2022/04/20	15	124.33	14.1	124.94	125.00	0.9	3,337	0.03%
2022/04/19	3	118.17	12	120.04	121.00	-9	3,235	-0.28%
2022/04/18	1	115.50	2	116.75	116.50	-1	3,264	-0.03%
2022/04/15	22	117.70	1	117.00	116.50	21	3,270	0.64%
2022/04/14	0	0.00	2	121.75	122.00	-2	3,349	-0.06%
2022/04/13	12	120.38	2	120.50	119.50	10	3,394	0.29%
2022/04/12	18	124.25	7	123.36	120.00	11	3,687	0.30%
2022/04/11	18.3	126.03	15	125.47	124.50	3.3	3,751	0.09%
2022/04/08	6	123.00	2	126.00	125.00	4	3,786	0.11%
2022/04/07	9	121.33	1	121.00	119.50	8	3,646	0.22%
2022/04/06	1	123.00	4	122.63	122.00	-3	3,741	-0.08%
2022/04/01	1	120.00	13	121.88	121.50	-12	3,764	-0.32%
2022/03/31	1	121.00	2	121.75	121.50	-1	3,898	-0.03%
2022/03/30	1	121.50	1	121.50	121.50	0	3,936	0.00%
2022/03/29	7	118.79	3	119.00	121.00	4	4,033	0.10%
2022/03/28	5	117.60	0	0.00	118.00	5	4,094	0.12%
2022/03/25	12	120.67	3	120.17	121.00	9	4,238	0.21%
2022/03/23	3	115.17	1	115.00	115.00	2	4,909	0.04%
2022/03/22	2	115.00	0	0.00	116.00	2	5,591	0.04%
2022/03/21	0	0.00	6	115.33	115.50	-6	6,110	-0.10%
2022/03/18	7.1	115.00	3	115.33	114.50	4.1	6,175	0.07%
2022/03/17	6	114.42	0	0.00	115.50	6	6,187	0.10%
2022/03/15	0	0.00	1	113.00	112.50	-1	6,351	-0.02%
2022/03/14	0	0.00	0.3	114.00	113.50	-0.3	6,351	0.00%
2022/03/11	0	0.00	1	112.00	111.00	-1	6,344	-0.02%
2022/03/10	0	0.00	2	110.75	110.50	-2	6,341	-0.03%
2022/03/09	1	107.50	0	0.00	108.00	1	6,332	0.02%
2022/03/08	1.1	108.90	0	0.00	107.00	1.1	6,336	0.02%
2022/03/07	0.1	112.50	2	110.75	111.50	-1.9	6,340	-0.03%
2022/03/04	0	0.00	11	114.91	113.50	-11	6,364	-0.17%
2022/03/03	2	115.75	0	0.00	115.50	2	6,375	0.03%
2022/03/02	2.2	114.91	0	0.00	114.50	2.2	6,433	0.03%
2022/03/01	0	0.00	10	114.50	117.50	-10	6,441	-0.16%
2022/02/25	6	114.42	2	113.25	114.50	4	6,478	0.06%
2022/02/24	4	118.63	14.2	119.30	117.50	-10.2	6,423	-0.16%
2022/02/23	2.1	123.01	0	0.00	123.00	2.1	6,394	0.03%
2022/02/22	7	121.71	0	0.00	124.00	7	6,498	0.11%
2022/02/21	10	123.50	0	0.00	123.00	10	6,573	0.15%
2022/02/18	0	0.00	3	125.33	125.50	-3	6,676	-0.04%
2022/02/17	6	125.25	3	126.00	125.00	3	6,807	0.04%
2022/02/16	5.1	127.49	8	127.13	127.50	-2.9	6,910	-0.04%
2022/02/15	1.2	124.50	0	0.00	123.50	1.2	6,945	0.02%
2022/02/14	1	123.00	10	122.25	123.00	-9	7,221	-0.12%
2022/02/11	1	125.50	2	126.25	125.00	-1	7,325	-0.01%
2022/02/10	4.2	129.31	1	129.00	127.50	3.2	7,491	0.04%
2022/02/09	9	126.83	2	127.75	128.00	7	7,569	0.09%
2022/02/08	1	126.50	2	126.50	126.00	-1	7,925	-0.01%
2022/02/07	4	125.88	1	126.00	126.00	3	8,397	0.04%
2022/01/26	0	0.00	3	123.83	123.00	-3	8,399	-0.04%
2022/01/25	3	119.50	1	121.00	119.00	2	8,486	0.02%
2022/01/24	1	121.00	3	119.50	121.50	-2	8,641	-0.02%
2022/01/21	5	119.70	0	0.00	119.50	5	8,673	0.06%
2022/01/20	1	122.50	0	0.00	124.50	1	8,734	0.01%
2022/01/18	0	0.00	2	123.50	124.00	-2	8,953	-0.02%
2022/01/17	3	123.00	6	124.42	125.50	-3	8,942	-0.03%
2022/01/14	4	121.50	3	121.50	121.00	1	8,972	0.01%
2022/01/13	9	120.67	0	0.00	122.00	9	8,963	0.10%
2022/01/12	3	122.33	6	121.67	122.50	-3	8,943	-0.03%
2022/01/11	7	120.43	6	121.08	119.00	1	8,892	0.01%
2022/01/10	4	125.00	4.2	122.55	123.50	-0.2	8,811	0.00%
2022/01/07	3	123.00	2	124.50	125.00	1	8,776	0.01%
2022/01/06	1	128.50	3	127.67	128.00	-2	8,643	-0.02%
2022/01/05	21.2	135.17	15	134.67	129.00	6.2	8,573	0.07%
2022/01/04	6.2	133.34	25	130.80	134.50	-18.8	8,252	-0.23%
2022/01/03	23	129.54	5	129.70	129.50	18	8,098	0.22%
2021/12/30	5	130.00	5	127.50	127.50	0	8,007	0.00%
2021/12/29	2.2	128.31	3.6	129.09	129.00	-1.4	7,937	-0.02%
2021/12/28	1.1	126.82	1	125.00	125.00	0.1	7,806	0.00%
2021/12/27	4.2	127.93	9	128.39	126.50	-4.8	7,771	-0.06%
2021/12/24	7	124.36	4	124.50	124.50	3	7,636	0.04%
2021/12/23	6	127.00	4	126.38	124.50	2	7,592	0.03%
2021/12/22	5	126.60	2	127.00	127.00	3	7,472	0.04%
2021/12/21	3.5	125.21	6	125.50	126.00	-2.5	7,421	-0.03%
2021/12/20	2	126.25	3	127.83	125.50	-1	7,263	-0.01%
2021/12/17	20.5	130.02	19.3	130.15	125.50	1.2	7,073	0.02%
2021/12/16	22.4	126.65	78	126.47	127.00	-55.6	6,482	-0.86%
2021/12/15	198	119.58	150	119.34	125.50	48	5,787	0.83%	大買/大賣/
2021/12/14	7	115.29	7	114.79	114.50	0	5,256	0.00%
2021/12/13	0	0.00	1	116.00	116.00	-1	5,184	-0.02%
2021/12/10	5	114.20	4	115.00	114.50	1	5,145	0.02%
2021/12/09	3	113.17	2	112.00	113.00	1	5,052	0.02%
2021/12/08	1	108.50	1	109.50	108.50	0	4,919	0.00%
2021/12/07	3	109.50	6	109.50	110.00	-3	4,895	-0.06%
2021/12/06	2	106.50	1	107.00	107.00	1	4,870	0.02%
2021/11/30	1	107.00	3	107.67	110.00	-2	4,811	-0.04%
2021/11/26	1	103.50	2	105.75	106.00	-1	4,741	-0.02%
2021/11/25	0.1	108.00	0	0.00	107.50	0.1	4,670	0.00%
2021/11/24	5	108.10	1	112.00	108.50	4	4,651	0.09%
2021/11/23	3.2	110.05	12	110.96	110.00	-8.9	4,574	-0.19%
2021/11/22	2	115.75	1	115.00	115.00	1	4,487	0.02%
2021/11/19	4	113.63	6	115.17	116.50	-2	4,438	-0.05%
2021/11/18	4	113.88	5	114.60	112.50	-1	4,328	-0.02%
2021/11/17	5	111.70	3	113.00	111.00	2	4,202	0.05%
2021/11/16	5	114.50	8.1	113.95	114.00	-3.1	4,092	-0.07%
2021/11/15	4	115.88	4	118.00	119.00	0	3,956	0.00%
2021/11/12	6	115.17	1	114.50	114.50	5	3,828	0.13%
2021/11/11	14	116.61	11	116.09	113.00	3	3,736	0.08%
2021/11/10	9	114.06	4	115.75	115.50	5	3,475	0.14%
2021/11/09	12	115.08	320.1	116.18	114.50	-308.1	3,354	-9.19%	大賣/鉅額交易
2021/11/08	353	114.43	53.1	113.10	115.50	299.9	3,161	9.49%	大買/鉅額交易
2021/11/05	8.1	114.04	156	117.30	113.50	-147.9	2,987	-4.95%	大賣/鉅額交易
2021/11/04	280.1	114.67	150	114.21	115.50	130.1	2,624	4.96%	大買/大賣/鉅額交易
2021/11/03	12	105.13	25.1	105.44	105.00	-13.1	2,135	-0.61%
2021/11/02	12.1	104.36	3	102.50	102.50	9.1	2,084	0.44%
2021/11/01	13	107.12	7	109.21	108.50	6	1,986	0.30%
2021/10/29	5	106.00	10	104.55	105.00	-5	1,819	-0.27%
2021/10/28	12.1	105.54	2	106.50	105.00	10.1	1,766	0.57%
2021/10/27	4	105.25	8.1	104.19	105.50	-4.1	1,690	-0.24%
2021/10/26	9	100.74	6	101.50	101.50	3	1,533	0.20%
2021/10/25	0	0.00	2	98.95	98.80	-2	1,508	-0.13%
2021/10/22	0	0.00	3	97.27	99.00	-3	1,525	-0.20%
2021/10/21	5	95.90	1	96.00	95.40	4	1,522	0.26%
2021/10/19	1	91.50	0	0.00	92.60	1	1,661	0.06%
2021/10/15	1	91.50	0	0.00	91.60	1	1,800	0.06%
2021/10/12	1	93.00	0	0.00	93.00	1	1,983	0.05%
2021/10/08	0	0.00	1	95.40	95.60	-1	2,042	-0.05%
2021/10/07	1.1	94.42	2	94.55	95.80	-0.9	2,160	-0.04%
2021/10/04	2	90.30	2	90.35	90.40	0	2,150	0.00%
2021/09/29	1	93.10	0	0.00	93.00	1	2,158	0.05%
2021/09/28	3	93.40	4	94.10	94.20	-1	2,167	-0.05%
2021/09/17	0	0.00	1	90.80	90.50	-1	2,375	-0.04%
2021/09/16	1	89.70	0	0.00	89.20	1	2,404	0.04%
2021/09/03	0	0.00	1	90.90	91.00	-1	2,469	-0.04%
2021/09/02	2	90.15	0	0.00	89.90	2	2,496	0.08%
2021/09/01	1	92.80	1	92.10	92.30	0	2,493	0.00%
2021/08/30	0	0.00	1	92.10	93.30	-1	2,508	-0.04%
2021/08/27	2	90.05	1	90.20	90.20	1	2,504	0.04%
2021/08/25	0	0.00	1	91.30	91.40	-1	2,591	-0.04%
2021/08/24	2	90.85	1	91.10	90.10	1	2,602	0.04%
2021/08/23	4	90.23	1	90.50	90.60	3	2,631	0.11%
2021/08/20	1	89.50	1	89.00	89.10	0	2,646	0.00%
2021/08/19	1	90.40	1	89.70	89.20	0	2,666	0.00%
2021/08/13	2	90.05	12	89.30	89.30	-10	2,667	-0.37%
2021/08/12	1	91.10	0	0.00	90.30	1	2,664	0.04%
2021/08/10	8	90.40	0	0.00	91.00	8	2,637	0.30%
2021/08/09	4	93.53	0	0.00	92.10	4	2,655	0.15%
2021/08/06	2	93.45	2	93.70	93.50	0	2,687	0.00%
2021/08/05	2	95.60	0	0.00	94.80	2	2,701	0.07%
2021/08/04	1	96.00	0	0.00	95.70	1	2,769	0.04%
2021/08/03	1	97.20	5	96.82	96.40	-4	2,821	-0.14%
2021/08/02	1	97.00	0	0.00	96.70	1	2,869	0.03%
2021/07/30	1	96.90	1	97.50	97.30	0	2,907	0.00%
2021/07/29	8	97.31	8	97.50	97.50	0	2,918	0.00%
2021/07/28	1	96.30	1	96.20	98.00	0	2,871	0.00%
2021/07/27	2	99.20	10	98.70	99.50	-8	2,883	-0.28%
2021/07/26	10	101.65	3	101.00	102.00	7	2,844	0.25%
2021/07/23	0	0.00	6	108.50	109.00	-6	2,707	-0.22%
2021/07/22	11	108.23	5	108.20	108.00	6	2,704	0.22%
2021/07/21	21	109.95	7.1	108.15	109.00	13.9	2,674	0.52%
2021/07/20	1	104.50	0	0.00	104.50	1	2,586	0.04%
2021/07/19	2	107.50	0	0.00	107.50	2	2,554	0.08%
2021/07/16	4	111.00	3	110.17	109.50	1	2,561	0.04%
2021/07/15	1	105.50	2	107.50	108.50	-1	2,465	-0.04%
2021/07/14	4	106.88	3	107.83	108.50	1	2,419	0.04%
2021/07/13	3	103.33	0	0.00	102.50	3	2,322	0.13%
2021/07/12	1	102.00	0	0.00	103.00	1	2,360	0.04%
2021/07/09	0.1	101.50	0	0.00	100.50	0.1	2,430	0.00%
2021/07/08	1	102.50	0	0.00	102.50	1	2,617	0.04%
2021/07/05	0	102.50	0	0.00	104.00	0	2,816	0.00%
2021/06/29	0	0.00	2	106.25	106.50	-2	3,010	-0.07%
2021/06/28	0	0.00	6	100.50	102.00	-6	3,086	-0.19%
2021/06/25	2	100.50	1	98.90	99.20	1	3,093	0.03%
2021/06/15	1	99.00	0	0.00	99.10	1	4,075	0.02%
2021/06/10	0	0.00	1	100.00	100.50	-1	4,181	-0.02%
2021/06/07	1	96.60	1	96.80	96.50	0	4,272	0.00%
2021/06/04	1	98.50	1	98.20	98.30	0	4,307	0.00%
2021/06/03	1	101.00	0	0.00	100.00	1	4,303	0.02%
2021/06/02	0	0.00	1	98.00	97.50	-1	4,270	-0.02%
2021/06/01	1	97.10	0	0.00	96.40	1	4,229	0.02%
2021/05/31	1	97.30	1	95.40	96.90	0	4,227	0.00%
2021/05/28	1	94.80	0	0.00	94.80	1	4,208	0.02%
2021/05/21	0	0.00	1	91.80	92.90	-1	4,222	-0.02%
2021/05/20	1	90.40	0	0.00	90.90	1	4,251	0.02%
2021/05/19	0	0.00	1	91.50	92.00	-1	4,279	-0.02%
2021/05/18	0	0.00	3	89.57	90.40	-3	4,291	-0.07%
2021/05/14	1	89.50	7	93.09	89.60	-6	4,277	-0.14%
2021/05/13	2	88.90	1	91.30	91.50	1	4,218	0.02%
2021/05/12	10	91.68	1	86.20	90.60	9	4,174	0.22%
2021/05/11	0	0.00	3	94.73	94.30	-3	4,094	-0.07%
2021/05/10	4	99.00	1	99.00	98.00	3	4,043	0.07%
2021/05/07	1	103.00	3	102.83	102.00	-2	3,999	-0.05%
2021/05/05	1	105.50	0	0.00	104.00	1	3,980	0.03%
2021/05/04	2	103.00	0	0.00	105.50	2	3,979	0.05%
2021/05/03	0	0.00	7	110.14	108.00	-7	3,933	-0.18%
2021/04/29	3	114.33	0	0.00	113.00	3	3,910	0.08%
2021/04/26	0	0.00	1	113.50	113.50	-1	3,922	-0.03%
2021/04/23	1	112.50	0	0.00	113.00	1	3,919	0.03%
2021/04/22	1	112.00	1	112.00	112.00	0	3,932	0.00%
2021/04/16	4	114.75	0	0.00	115.00	4	3,901	0.10%
2021/04/15	1	114.50	0	0.00	114.50	1	3,944	0.03%
2021/04/14	5	121.60	17	119.85	122.00	-12	3,888	-0.31%
2021/04/13	3	125.17	14.4	125.64	125.50	-11.4	3,722	-0.31%
2021/04/12	9	124.56	1	126.00	124.00	8	3,704	0.22%
2021/04/09	1	123.50	1	124.50	125.50	0	3,656	0.00%
2021/04/08	0	0.00	4	120.50	124.00	-4	3,585	-0.11%
2021/04/07	0	0.00	1	116.50	118.00	-1	3,469	-0.03%
2021/04/01	0	0.00	2	115.50	118.00	-2	3,367	-0.06%
2021/03/31	2.4	115.83	1	116.00	116.00	1.4	3,273	0.04%
2021/03/29	1	110.00	2	110.00	109.50	-1	3,071	-0.03%
2021/03/26	5	109.10	5	109.80	110.00	0	3,074	0.00%
2021/03/25	5	110.70	3	108.83	109.00	2	3,047	0.07%
2021/03/24	5	108.30	0	0.00	111.00	5	2,985	0.17%
2021/03/23	7	109.07	3	110.50	110.00	4	2,924	0.14%
2021/03/22	1	108.50	1	111.00	112.00	0	2,863	0.00%
2021/03/19	1	107.50	1	108.50	108.50	0	2,788	0.00%
2021/03/18	3	107.00	8	107.81	110.00	-5	2,581	-0.19%
2021/03/17	10	99.90	0	0.00	100.00	10	2,228	0.45%
2021/03/16	3	98.60	1	99.70	98.40	2	2,188	0.09%
2021/03/15	1	98.90	1	99.10	99.20	0	2,172	0.00%
2021/03/10	0	0.00	1	96.00	96.50	-1	2,131	-0.05%
2021/03/03	1	93.80	0	0.00	94.20	1	2,173	0.05%
2021/03/02	1	94.90	0.1	94.70	94.40	0.9	2,198	0.04%
2021/02/26	1	94.80	1	93.90	94.40	0	2,262	0.00%
2021/02/23	0	0.00	1	96.60	96.40	-1	2,288	-0.04%
2021/02/22	3	97.20	0	0.00	96.80	3	2,317	0.13%
2021/02/19	7	96.27	6	96.55	96.40	1	2,295	0.04%
2021/02/17	4	95.25	0	0.00	94.50	4	2,357	0.17%
2021/02/05	0	0.00	1	95.70	95.30	-1	2,399	-0.04%
2021/02/04	3	93.40	0	0.00	93.40	3	2,622	0.11%
2021/02/02	0	0.00	2	95.40	94.80	-2	2,751	-0.07%
2021/01/29	2	93.00	0	0.00	92.40	2	2,769	0.07%
2021/01/28	0	0.00	4	95.30	94.30	-4	2,802	-0.14%
2021/01/27	2	93.90	0.1	94.00	93.60	1.9	2,772	0.07%
2021/01/21	7	90.20	2	90.20	89.90	5	3,023	0.17%
2021/01/15	3	93.53	1	92.90	93.10	2	3,349	0.06%
2021/01/08	4	96.50	0	0.00	98.10	4	4,186	0.10%
2021/01/06	2	96.60	2	95.65	95.90	0	4,234	0.00%
2021/01/05	0	0.00	3	96.47	98.00	-3	4,298	-0.07%
2021/01/04	0	0.00	2	95.90	95.90	-2	4,236	-0.05%
2020/12/31	0	0.00	0	93.50	93.80	0	4,224	0.00%
2020/12/30	1	93.30	1	93.20	93.10	0	4,258	0.00%
2020/12/28	6	93.35	3	93.07	93.20	3	4,301	0.07%
2020/12/25	2	94.31	0	0.00	94.20	2	4,285	0.05%
2020/12/24	1	94.10	0	0.00	94.20	1	4,287	0.02%
2020/12/22	3	92.67	0	0.00	92.70	3	4,315	0.07%
2020/12/18	1	95.50	1	96.00	95.90	0	4,316	0.00%
2020/12/16	1	95.90	1	94.90	95.00	0	4,333	0.00%
2020/12/14	0	0.00	0.2	97.00	97.00	-0.2	4,333	0.00%
2020/12/11	1	96.80	1	95.60	95.60	0	4,335	0.00%
2020/12/10	3	98.50	3	98.00	96.20	0	4,322	0.00%
2020/12/09	1	98.60	9	98.44	98.70	-8	4,304	-0.19%
2020/12/08	0	0.00	1	98.50	98.40	-1	4,311	-0.02%
2020/12/07	2	97.50	2	98.40	98.50	0	4,347	0.00%
2020/12/04	2	97.40	2.2	97.29	97.50	-0.2	4,352	0.00%
2020/12/03	10	97.80	5	97.40	97.40	5	4,372	0.11%
2020/12/02	3	96.97	1	97.30	97.40	2	4,445	0.04%
2020/12/01	5	96.36	1	95.70	96.50	4	4,505	0.09%
2020/11/30	2	97.20	4	97.98	96.80	-2	4,590	-0.04%
2020/11/27	6	98.00	4	97.20	98.20	2	4,679	0.04%
2020/11/26	3	96.77	2	97.35	96.90	1	4,789	0.02%
2020/11/25	4	96.88	20.5	96.88	96.00	-16.5	4,993	-0.33%
2020/11/24	1	98.10	60	97.52	97.60	-59	5,005	-1.18%
2020/11/23	3	99.83	2	100.50	99.60	1	5,045	0.02%
2020/11/19	3	99.80	53	100.55	99.80	-50	5,451	-0.92%
2020/11/18	50	101.00	0	0.00	100.50	50	5,639	0.89%
2020/11/16	12	101.08	14	101.26	101.50	-2	5,715	-0.03%
2020/11/13	109	100.37	110	100.02	99.90	-1	5,643	-0.02%	大買/大賣/
2020/11/12	66	103.73	66	103.59	99.60	0	5,587	0.00%
2020/11/11	4	96.30	7	96.19	96.20	-3	5,383	-0.06%
2020/11/10	1	95.60	10	97.40	96.20	-9	5,374	-0.17%
2020/11/09	12	101.92	2	100.50	101.00	10	5,330	0.19%
2020/11/05	1	98.10	1	98.60	98.70	0	5,422	0.00%
2020/11/03	0	0.00	1	100.00	99.80	-1	5,745	-0.02%
2020/11/02	82	102.29	101	102.91	100.50	-19	5,766	-0.33%	大賣/
2020/10/29	40	99.32	52	98.62	99.00	-12	5,601	-0.21%
2020/10/28	1	102.00	1	102.00	101.00	0	5,555	0.00%
2020/10/27	1	103.00	4	101.68	103.50	-3	5,503	-0.05%
2020/10/26	3	100.07	0	0.00	99.40	3	5,365	0.06%
2020/10/23	12	99.15	53	100.04	99.00	-41	5,288	-0.78%
2020/10/22	204	99.63	152	99.95	100.00	52	5,250	0.99%	大買/大賣/
2020/10/21	10	98.53	9	97.53	97.30	1	5,067	0.02%
2020/10/20	58	99.21	67	99.44	100.50	-9	4,858	-0.19%
2020/10/19	33	96.84	15	97.05	95.30	18	4,640	0.39%
2020/10/16	1	93.60	3	94.50	94.10	-2	4,418	-0.05%
2020/10/15	4	94.48	2	94.45	94.50	2	4,368	0.05%
2020/10/14	0	0.00	3	93.83	93.70	-3	4,316	-0.07%
2020/10/13	1	92.00	2	91.95	91.70	-1	4,291	-0.02%
2020/10/12	0	0.00	2	90.05	90.00	-2	4,240	-0.05%
2020/10/07	3	89.30	6	89.63	89.50	-3	4,248	-0.07%
2020/10/05	0	0.00	4	87.45	88.20	-4	4,231	-0.09%
2020/09/30	4	83.75	0	0.00	85.10	4	4,238	0.09%
2020/09/29	0	0.00	3	85.27	83.90	-3	4,263	-0.07%
2020/09/28	7	84.39	4	84.30	84.60	3	4,305	0.07%
2020/09/25	0	0.00	2	83.40	83.60	-2	4,342	-0.05%
2020/09/24	4	84.98	2	84.70	84.20	2	4,335	0.05%
2020/09/23	0	0.00	3	87.00	87.00	-3	4,338	-0.07%
2020/09/21	1	87.30	0	0.00	87.50	1	4,321	0.02%
2020/09/18	0	0.00	4	88.38	88.80	-4	4,303	-0.09%
2020/09/17	2	88.55	1	87.90	88.10	1	4,288	0.02%
2020/09/16	0	0.00	4	86.53	86.20	-4	4,241	-0.09%
2020/09/15	3	87.50	2	87.45	86.70	1	4,229	0.02%
2020/09/14	1	86.40	1	85.50	87.10	0	4,234	0.00%
2020/09/11	2	85.35	2	85.95	85.10	0	4,221	0.00%
2020/09/10	23	88.36	10	86.80	85.70	13	4,207	0.31%
2020/09/09	15	87.90	9	87.36	87.30	6	4,141	0.14%
2020/09/08	1	89.30	4	89.10	88.40	-3	4,112	-0.07%
2020/09/07	6	89.18	2	91.45	89.00	4	4,092	0.10%
2020/09/04	39	91.08	2	91.85	91.10	37	4,032	0.92%
2020/09/03	2	92.10	52	93.96	92.10	-50	3,963	-1.26%
2020/09/02	23	93.48	5.2	93.68	93.10	17.8	3,892	0.46%
2020/09/01	13	91.79	47	91.87	92.10	-34	3,818	-0.89%
2020/08/31	6	92.12	7	91.87	92.00	-1	3,702	-0.03%
2020/08/28	1	90.00	11	89.44	89.70	-10	3,472	-0.29%
2020/08/27	3	89.50	1	90.30	88.40	2	3,404	0.06%
2020/08/26	1	88.60	0	0.00	88.00	1	3,318	0.03%
2020/08/25	10	88.01	8	88.91	87.80	2	3,238	0.06%
2020/08/24	34	88.40	7	87.43	88.90	27	2,897	0.93%
2020/08/21	2	83.05	1	85.40	84.50	1	2,742	0.04%
2020/08/20	1	78.10	0	0.00	79.90	1	2,667	0.04%
2020/08/17	0	0.00	3	85.60	85.30	-3	2,618	-0.11%
2020/08/14	1	85.00	0	0.00	86.00	1	2,600	0.04%
2020/08/12	2	84.80	8	83.89	84.80	-6	2,547	-0.24%
2020/08/11	12	84.67	0	0.00	84.40	12	2,527	0.47%
2020/08/10	11	86.15	9	85.84	85.40	2	2,469	0.08%
2020/08/07	1	80.50	8	81.75	82.60	-7	2,349	-0.30%
2020/08/06	3	79.90	2	79.10	78.80	1	2,197	0.05%
2020/08/05	2	79.60	6	78.93	80.10	-4	2,241	-0.18%
2020/08/04	1	76.30	0	0.00	77.00	1	2,407	0.04%
2020/08/03	0	0.00	3	75.50	75.60	-3	2,461	-0.12%
2020/07/31	4	76.45	0	0.00	77.00	4	2,477	0.16%
2020/07/30	2	73.30	1	75.90	75.90	1	2,441	0.04%
2020/07/28	1	73.90	3	74.17	72.20	-2	2,442	-0.08%
2020/07/27	2	74.70	9	74.50	74.50	-7	2,445	-0.29%
2020/07/24	2	77.45	2.1	78.09	76.30	-0.1	2,507	0.00%
2020/07/23	0	0.00	1	78.90	78.90	-1	2,506	-0.04%
2020/07/22	2	78.00	1.1	78.33	78.60	0.9	2,529	0.04%
2020/07/21	1	77.10	0	0.00	77.30	1	2,552	0.04%
2020/07/20	2	76.00	0	0.00	76.20	2	2,687	0.07%
2020/07/16	0	0.00	2	84.00	84.00	-2	2,648	-0.08%
2020/07/15	0	0.00	4	84.38	83.80	-4	2,610	-0.15%
2020/07/14	5	84.00	0	0.00	84.00	5	2,640	0.19%
2020/07/13	1	84.40	0	0.00	84.60	1	2,652	0.04%
2020/07/10	7	83.74	13	84.42	83.20	-6	2,668	-0.22%
2020/07/09	1	85.90	1	86.00	85.50	0	2,655	0.00%
2020/07/08	1	87.30	0	0.00	87.10	1	2,623	0.04%
2020/07/07	0	0.00	9	87.19	86.70	-9	2,615	-0.34%
2020/07/06	3	86.37	1	86.80	86.80	2	2,617	0.08%
2020/07/03	9.1	85.68	0	0.00	85.40	9.1	2,614	0.35%
2020/07/02	0	0.00	2	84.75	85.40	-2	2,635	-0.08%
2020/07/01	7	83.90	0	0.00	83.50	7	2,657	0.26%
2020/06/30	3	82.53	3	83.30	83.60	0	2,691	0.00%
2020/06/29	1	81.60	1	81.60	81.60	0	2,732	0.00%
2020/06/24	2	82.00	1	82.00	82.00	1	2,763	0.04%
2020/06/23	2	82.35	0	0.00	82.10	2	2,804	0.07%
2020/06/22	2.1	82.70	2	83.05	82.70	0.1	2,827	0.00%
2020/06/18	0	0.00	1	83.10	82.90	-1	2,910	-0.03%
2020/06/16	0	0.00	2	81.00	82.90	-2	2,945	-0.07%
2020/06/15	2	81.20	0	0.00	79.80	2	2,998	0.07%
2020/06/12	1	80.70	6	79.00	81.00	-5	3,070	-0.16%
2020/06/11	1	80.90	0	0.00	80.90	1	3,110	0.03%
2020/06/09	2	82.45	2	82.30	82.20	0	3,172	0.00%
2020/06/08	3	83.97	12	84.48	83.80	-9	3,202	-0.28%
2020/06/05	2	86.00	0	0.00	86.30	2	3,161	0.06%
2020/06/04	1	86.00	3	85.77	86.00	-2	3,170	-0.06%
2020/05/29	0	0.00	1	84.70	84.20	-1	3,191	-0.03%
2020/05/28	3	86.47	4	86.20	85.00	-1	3,194	-0.03%
2020/05/27	0	0.00	50	84.70	84.50	-50	3,146	-1.59%
2020/05/26	0	0.00	4	84.25	84.10	-4	3,160	-0.13%
2020/05/25	3	82.40	0	0.00	84.30	3	3,153	0.10%
2020/05/22	0	0.00	2	84.10	82.70	-2	3,143	-0.06%
2020/05/21	3	85.80	0	0.00	85.30	3	3,129	0.10%
2020/05/20	1	84.60	4	84.30	84.50	-3	3,122	-0.10%
2020/05/19	0	0.00	2	84.60	84.80	-2	3,122	-0.06%
2020/05/18	18	85.22	3	85.00	84.00	15	3,112	0.48%
2020/05/14	11	87.69	7	87.40	85.20	4	3,074	0.13%
2020/05/13	8	87.38	21	86.89	87.50	-13	3,012	-0.43%
2020/05/12	8	88.39	15	88.00	87.70	-7	3,067	-0.23%
2020/05/11	7	87.19	17	87.18	89.60	-10	3,024	-0.33%
2020/05/08	8	81.41	7	82.51	82.70	1	2,815	0.04%
2020/05/07	3	81.30	0	0.00	81.00	3	2,764	0.11%
2020/05/05	0	0.00	1	79.90	79.90	-1	2,769	-0.04%
2020/05/04	2	79.50	4	79.50	79.30	-2	2,772	-0.07%
2020/04/30	1	81.20	2	80.85	80.90	-1	2,786	-0.04%
2020/04/29	12	82.28	10	81.55	81.20	2	2,804	0.07%
2020/04/27	1	79.00	0	0.00	79.00	1	2,792	0.04%
2020/04/24	0	0.00	1	79.10	79.00	-1	2,760	-0.04%
2020/04/23	71	79.09	3	78.97	79.30	68	2,735	2.49%
2020/04/22	2	75.05	1	74.70	75.90	1	2,593	0.04%
2020/04/21	0	0.00	2	73.90	72.30	-2	2,564	-0.08%
2020/04/17	2	75.90	1	75.90	74.20	1	2,570	0.04%
2020/04/16	1	73.70	0	0.00	74.10	1	2,588	0.04%
2020/04/14	1	73.20	1	73.30	73.10	0	2,589	0.00%
2020/04/09	1	72.70	5	72.66	71.50	-4	2,625	-0.15%
2020/04/08	3	73.17	3	73.20	73.60	0	2,592	0.00%
2020/04/07	2	73.45	4	73.15	73.50	-2	2,571	-0.08%
2020/04/06	2	70.80	8	70.78	71.40	-6	2,563	-0.23%
2020/04/01	9	69.24	7	70.00	70.10	2	2,521	0.08%
2020/03/31	4	67.98	2	68.10	68.30	2	2,503	0.08%
2020/03/30	4	66.45	0	0.00	67.00	4	2,464	0.16%
2020/03/27	4	67.60	2	66.40	65.90	2	2,439	0.08%
2020/03/25	8	66.74	12	67.39	66.20	-4	2,395	-0.17%
2020/03/24	7	63.74	3	64.10	64.00	4	2,351	0.17%
2020/03/23	2	61.60	2	61.80	61.80	0	2,317	0.00%
2020/03/20	2	61.05	1	60.30	61.90	1	2,331	0.04%
2020/03/19	1	56.80	3	59.57	56.30	-2	2,299	-0.09%
2020/03/18	3	61.60	4	62.18	60.70	-1	2,251	-0.04%
2020/03/17	2	59.15	9	59.31	58.20	-7	2,206	-0.32%
2020/03/16	0	0.00	1	63.10	62.00	-1	2,171	-0.05%
2020/03/13	7	63.06	4	63.65	64.40	3	2,167	0.14%
2020/03/12	5	71.66	0	0.00	69.90	5	2,131	0.23%
2020/03/10	1	75.20	2	75.30	77.70	-1	2,086	-0.05%
2020/03/09	3	79.10	1	78.50	78.00	2	2,099	0.10%
2020/03/05	2	81.50	0	0.00	82.10	2	2,224	0.09%
2020/03/04	0	0.00	6	79.00	79.80	-6	2,227	-0.27%
2020/03/03	6	81.55	0	0.00	80.30	6	2,260	0.27%
2020/02/27	0	0.00	1	79.70	78.70	-1	2,367	-0.04%
2020/02/26	9	81.03	2	81.00	81.40	7	2,384	0.29%
2020/02/25	0	0.00	1.2	79.82	81.00	-1.2	2,439	-0.05%
2020/02/24	1	80.60	0	0.00	80.50	1	2,442	0.04%
2020/02/21	1	82.80	0	0.00	82.00	1	2,489	0.04%
2020/02/20	2	84.05	0	0.00	83.70	2	2,481	0.08%
2020/02/18	0	0.00	4	84.10	83.70	-4	2,487	-0.16%
2020/02/17	1	83.30	0	0.00	83.20	1	2,489	0.04%
2020/02/14	5	84.22	1	84.50	84.60	4	2,489	0.16%
2020/02/13	11	84.06	9	84.52	84.90	2	2,476	0.08%
2020/02/12	0	0.00	2	79.10	81.80	-2	2,408	-0.08%
2020/02/11	2	78.00	0	0.00	78.00	2	2,421	0.08%
2020/02/06	0	0.00	1	79.90	79.50	-1	2,484	-0.04%
2020/02/05	1.2	77.57	0	0.00	77.50	1.2	2,473	0.05%
2020/01/31	5	79.56	1	79.40	79.30	4	2,445	0.16%
2020/01/30	6	80.55	6	82.08	80.30	0	2,461	0.00%
2020/01/20	1	88.90	0	0.00	88.80	1	2,455	0.04%
2020/01/17	2	88.90	2	88.35	88.80	0	2,475	0.00%
2020/01/15	1	88.40	1	88.40	88.30	0	2,523	0.00%
2020/01/14	1	88.70	3	89.00	88.80	-2	2,566	-0.08%
2020/01/13	2	87.35	2	87.10	87.70	0	2,660	0.00%
2020/01/10	9	87.09	4	87.08	86.70	5	2,747	0.18%
2020/01/08	21	88.20	20	88.20	88.30	1	2,730	0.04%
2020/01/07	10	89.80	1	89.70	89.80	9	2,720	0.33%
2020/01/02	0	0.00	2	94.20	94.00	-2	2,812	-0.07%
2019/12/30	1	94.10	0	0.00	94.40	1	2,850	0.04%
2019/12/26	0	0.00	1	93.20	93.30	-1	2,833	-0.04%
2019/12/25	0	0.00	4	91.53	92.70	-4	2,812	-0.14%
2019/12/23	2	90.90	0	0.00	90.60	2	2,891	0.07%
2019/12/20	0	0.00	1	92.40	92.20	-1	2,894	-0.03%
2019/12/19	1	92.50	2	92.50	92.40	-1	2,903	-0.03%
2019/12/18	1	93.70	0	0.00	93.60	1	2,908	0.03%
2019/12/17	3	94.13	4	93.55	94.00	-1	2,919	-0.03%
2019/12/16	0	0.00	2.1	93.01	93.50	-2.1	2,917	-0.07%
2019/12/12	0	0.00	1	93.60	92.70	-1	2,944	-0.03%
2019/12/11	2	92.75	0	0.00	91.90	2	2,951	0.07%
2019/12/05	2	93.70	0	0.00	93.30	2	3,151	0.06%
2019/12/04	1	92.60	5	92.96	92.60	-4	3,171	-0.13%
2019/12/03	3	95.03	18	95.26	94.70	-15	3,167	-0.47%
2019/12/02	33	97.42	23	97.11	95.60	10	3,169	0.32%
2019/11/29	4	96.08	1	96.00	95.60	3	3,141	0.10%
2019/11/28	0	0.00	2	95.70	95.60	-2	3,151	-0.06%
2019/11/27	1	96.00	3	95.97	96.00	-2	3,199	-0.06%
2019/11/26	1	93.70	4	93.93	94.20	-3	3,202	-0.09%
2019/11/25	4	93.15	1	92.90	93.40	3	3,429	0.09%
2019/11/22	1	92.60	7	93.33	93.40	-6	3,559	-0.17%
2019/11/21	0	0.00	1	91.00	91.10	-1	3,608	-0.03%
2019/11/20	7	89.91	8	89.64	91.50	-1	3,873	-0.03%
2019/11/19	0	0.00	1	90.30	89.80	-1	3,858	-0.03%
2019/11/18	1	91.10	0	0.00	90.50	1	3,921	0.03%
2019/11/14	2	91.60	0	0.00	90.20	2	3,991	0.05%
2019/11/13	1	91.00	0	0.00	90.60	1	3,998	0.03%
2019/11/11	2	90.05	0	0.00	89.90	2	4,123	0.05%
2019/11/08	5	91.38	3	91.70	92.20	2	4,140	0.05%
2019/11/07	1	89.30	1	88.60	88.30	0	4,125	0.00%
2019/11/06	3	90.80	0	0.00	90.00	3	4,193	0.07%
2019/10/31	0	0.00	2	95.20	94.20	-2	4,407	-0.05%
2019/10/30	1	95.20	2	95.65	95.20	-1	4,470	-0.02%
2019/10/29	21	96.02	0	0.00	95.00	21	4,506	0.47%
2019/10/28	8	95.89	0.1	95.80	95.80	7.9	4,525	0.17%
2019/10/25	10	94.00	0	0.00	94.00	10	4,551	0.22%
2019/10/24	1	95.90	4	95.78	95.30	-3	4,651	-0.06%
2019/10/23	0	0.00	2	95.35	95.10	-2	4,872	-0.04%
2019/10/22	5	96.00	0	0.00	95.10	5	4,957	0.10%
2019/10/21	6	96.13	7	95.63	95.40	-1	5,211	-0.02%
2019/10/18	10	90.52	2	93.25	92.80	8	5,255	0.15%
2019/10/17	9	89.41	2	89.00	89.30	7	5,222	0.13%
2019/10/16	7	90.71	0	0.00	90.00	7	5,197	0.13%
2019/10/15	2	90.50	12	90.00	90.40	-10	5,183	-0.19%
2019/10/14	2.1	89.72	1	90.20	90.10	1.1	5,175	0.02%
2019/10/09	2	88.85	0	0.00	88.00	2	5,178	0.04%
2019/10/08	8	91.11	12	90.65	90.60	-4	5,324	-0.08%
2019/10/07	2	93.30	2	93.25	93.20	0	5,277	0.00%
2019/10/04	2	92.75	2	91.25	91.10	0	5,269	0.00%
2019/10/02	0	0.00	1	91.30	91.90	-1	5,248	-0.02%
2019/10/01	2	92.45	2	92.50	92.60	0	5,245	0.00%
2019/09/27	6	92.07	0	0.00	91.70	6	5,247	0.11%
2019/09/26	1	95.40	0	0.00	94.80	1	5,223	0.02%
2019/09/24	0	0.00	2	96.00	95.40	-2	5,325	-0.04%
2019/09/23	2	96.35	0	0.00	96.00	2	5,333	0.04%
2019/09/20	1	95.50	0	0.00	95.80	1	5,328	0.02%
2019/09/19	6	95.20	3	95.33	95.00	3	5,330	0.06%
2019/09/18	2	95.15	6	94.03	94.10	-4	5,362	-0.07%
2019/09/16	2	94.15	0	0.00	95.50	2	5,382	0.04%
2019/09/12	2	95.10	0	0.00	95.00	2	5,370	0.04%
2019/09/11	4	96.05	1	95.20	95.80	3	5,349	0.06%
2019/09/10	16	96.67	1	96.20	96.80	15	5,316	0.28%
2019/09/09	1	103.00	1	104.00	102.50	0	5,167	0.00%
2019/09/06	1	104.50	0	0.00	104.50	1	5,143	0.02%
2019/09/04	1	106.00	1	106.50	107.00	0	5,106	0.00%
2019/09/03	4	107.38	4	107.88	106.00	0	5,154	0.00%
2019/08/30	3	105.83	2	104.50	104.50	1	5,013	0.02%
2019/08/29	17	105.94	13	106.42	106.50	4	4,942	0.08%
2019/08/28	17	108.00	22	105.64	103.50	-5	4,856	-0.10%
2019/08/27	47	105.33	36	106.13	107.00	11	4,611	0.24%
2019/08/26	18	103.89	21	103.50	102.00	-3	4,512	-0.07%
2019/08/23	17	104.53	26	105.19	106.00	-9	4,490	-0.20%
2019/08/22	0	0.00	1	99.50	99.40	-1	4,249	-0.02%
2019/08/21	2	97.75	0	0.00	98.60	2	4,219	0.05%
2019/08/20	4	100.58	0.1	100.50	99.80	3.9	4,164	0.09%
2019/08/19	4	102.00	0	0.00	102.00	4	4,139	0.10%
2019/08/16	1	102.00	0	0.00	101.50	1	4,150	0.02%
2019/08/15	1	101.50	1	99.60	101.00	0	4,177	0.00%
2019/08/14	13	104.31	32	103.83	102.00	-19	4,175	-0.45%
2019/08/13	4	101.75	9	100.61	100.50	-5	4,097	-0.12%
2019/08/12	4	101.50	1	103.00	101.00	3	4,133	0.07%
2019/08/08	2	102.00	0	0.00	103.00	2	4,105	0.05%
2019/08/07	10	100.84	28	101.44	102.00	-18	4,054	-0.44%
2019/08/06	2	94.80	0	0.00	96.50	2	3,981	0.05%
2019/08/05	2	99.65	0	0.00	97.60	2	3,960	0.05%
2019/08/02	8	99.75	2	100.75	99.10	6	3,968	0.15%
2019/08/01	37	105.51	0	0.00	106.00	37	3,981	0.93%
2019/07/29	6	108.58	1	106.50	106.50	5	3,874	0.13%
2019/07/26	25	108.86	11	109.59	109.50	14	3,833	0.37%
2019/07/25	90	115.19	95	115.99	110.50	-5	3,724	-0.13%
2019/07/24	13	112.35	9	112.72	112.00	4	3,544	0.11%
2019/07/23	64	113.92	63	113.48	112.00	1	3,538	0.03%
2019/07/22	88	102.78	87	104.00	108.00	1	3,252	0.03%
2019/07/19	11	97.35	3	97.00	98.20	8	3,113	0.26%
2019/07/18	0	0.00	2	95.80	94.50	-2	3,071	-0.07%
2019/07/17	2	94.65	1	94.70	94.70	1	3,075	0.03%
2019/07/16	1	95.80	0	0.00	95.40	1	3,078	0.03%
2019/07/15	7	94.57	6	96.20	96.20	1	3,079	0.03%
2019/07/12	9	97.66	15	99.20	95.50	-6	3,111	-0.19%
2019/07/11	2	94.45	4	95.05	95.50	-2	3,085	-0.06%
2019/07/10	10	94.60	4	94.35	93.80	6	3,125	0.19%
2019/07/05	0	0.00	1	92.70	93.90	-1	3,194	-0.03%
2019/07/04	1	93.30	1	94.10	93.60	0	3,264	0.00%
2019/07/03	2	92.65	2	93.30	92.60	0	3,317	0.00%
2019/07/02	1	94.30	12	94.38	95.00	-11	3,338	-0.33%
2019/07/01	3	93.23	5	92.90	94.60	-2	3,324	-0.06%
2019/06/28	1	89.60	1	88.50	88.90	0	3,266	0.00%
2019/06/27	12	88.68	1	89.40	88.20	11	3,281	0.34%
2019/06/26	3	87.50	2	87.65	87.20	1	3,380	0.03%
2019/06/25	25	90.78	26	90.82	87.50	-1	3,500	-0.03%
2019/06/21	3	89.00	5	89.18	87.60	-2	3,737	-0.05%
2019/06/19	4	85.50	3	85.83	86.00	1	4,025	0.02%
2019/06/18	2	83.95	0	0.00	83.90	2	4,018	0.05%
2019/06/13	0	0.00	1	86.50	87.00	-1	4,247	-0.02%
2019/06/11	3	89.87	2	89.95	90.40	1	4,464	0.02%
2019/06/10	0	0.00	2	87.10	87.80	-2	4,425	-0.05%
2019/06/06	2	85.65	1	86.00	85.60	1	4,498	0.02%
2019/06/04	1	88.20	4	87.73	87.60	-3	4,704	-0.06%
2019/06/03	1	86.80	1	87.40	87.20	0	4,721	0.00%
2019/05/31	4	88.95	2.1	88.00	88.00	1.9	4,752	0.04%
2019/05/30	1	87.90	3	89.93	90.20	-2	4,789	-0.04%
2019/05/29	0	0.00	5	86.28	87.40	-5	4,751	-0.11%
2019/05/28	1	85.40	4	85.28	85.50	-3	4,818	-0.06%
2019/05/27	3	84.33	0	0.00	85.00	3	4,867	0.06%
2019/05/24	4	84.98	3	85.23	85.50	1	4,941	0.02%
2019/05/23	1	82.90	1	84.30	85.00	0	4,961	0.00%
2019/05/22	2	84.20	2	83.65	83.90	0	4,967	0.00%
2019/05/21	2	81.05	4	80.23	81.90	-2	4,992	-0.04%
2019/05/20	1	80.40	0	0.00	78.80	1	5,045	0.02%
2019/05/17	2	80.00	2	80.50	78.60	0	5,091	0.00%
2019/05/15	2	84.45	3	83.80	83.10	-1	5,219	-0.02%
2019/05/14	1	81.10	1	80.20	84.30	0	5,297	0.00%
2019/05/13	1	83.00	1	81.80	82.60	0	5,333	0.00%
2019/05/10	4	82.70	2	81.95	82.50	2	5,482	0.04%
2019/05/09	46	81.05	46	81.64	81.80	0	5,720	0.00%
2019/05/08	2	86.10	4	86.18	86.00	-2	5,661	-0.04%
2019/05/07	4	85.18	1	85.80	85.10	3	5,640	0.05%
2019/05/06	3	84.60	1	84.60	84.50	2	5,726	0.03%
2019/05/03	2	86.45	2	86.95	87.20	0	5,785	0.00%
2019/05/02	0	0.00	1	86.20	85.60	-1	5,897	-0.02%
2019/04/30	2	85.40	3	84.30	85.60	-1	6,108	-0.02%
2019/04/29	11	85.54	11	85.65	84.00	0	6,095	0.00%
2019/04/25	0	0.00	1	94.20	93.20	-1	6,292	-0.02%
2019/04/24	2	93.05	0	0.00	92.60	2	6,586	0.03%
2019/04/23	2	91.95	3	93.03	93.50	-1	6,713	-0.01%
2019/04/19	1	92.50	0	0.00	92.50	1	6,725	0.01%
2019/04/18	2	91.85	0	0.00	91.00	2	6,757	0.03%
2019/04/17	60	97.47	63	97.33	93.00	-3	6,773	-0.04%
2019/04/16	3	95.50	0	0.00	95.30	3	6,714	0.04%
2019/04/12	0	0.00	0.1	93.00	93.00	-0.1	6,737	0.00%
2019/04/11	3	94.53	3	92.33	92.50	0	6,739	0.00%
2019/04/10	2	93.50	1	94.10	94.30	1	6,768	0.01%
2019/04/09	1	96.00	0	0.00	93.70	1	6,735	0.01%
2019/04/08	33	95.33	35	95.27	95.20	-2	6,763	-0.03%
2019/04/03	6	93.68	7	94.03	94.20	-1	6,737	-0.01%
2019/04/02	1	95.30	4	94.08	93.80	-3	6,754	-0.04%
2019/04/01	2	93.25	4	93.30	93.50	-2	6,744	-0.03%
2019/03/29	11	94.93	3	93.23	93.20	8	6,710	0.12%
2019/03/28	34	95.72	41	95.50	95.10	-7	6,648	-0.11%
2019/03/27	5	94.52	29	94.42	94.60	-24	6,552	-0.37%
2019/03/26	56.1	93.62	50	93.64	93.40	6.1	6,494	0.09%
2019/03/25	37	90.74	23	90.12	91.50	14	6,387	0.22%
2019/03/22	37	91.99	41	92.12	92.20	-4	6,333	-0.06%
2019/03/21	2	88.30	0	0.00	87.80	2	6,135	0.03%
2019/03/20	1	88.50	0	0.00	88.10	1	6,275	0.02%
2019/03/19	2	88.65	13	88.04	87.70	-11	6,345	-0.17%
2019/03/18	4.1	88.26	6	88.38	89.00	-1.9	6,445	-0.03%
2019/03/15	4	86.95	0	0.00	84.50	4	6,436	0.06%
2019/03/14	1	89.80	1	87.80	87.50	0	6,520	0.00%
2019/03/13	0	0.00	1	89.10	89.20	-1	6,548	-0.02%
2019/03/12	2	90.70	1	90.60	89.90	1	6,599	0.02%
2019/03/11	27	91.07	9	91.40	90.80	18	6,591	0.27%
2019/03/08	1	88.10	0	0.00	87.90	1	6,536	0.02%
2019/03/07	1	87.40	1	87.70	87.10	0	6,640	0.00%
2019/03/06	4	89.18	3	89.87	89.00	1	6,745	0.01%
2019/03/05	3	89.20	1	90.10	88.20	2	6,813	0.03%
2019/03/04	2	92.00	2	92.30	91.20	0	6,726	0.00%
2019/02/27	4	90.38	2	90.95	91.70	2	6,700	0.03%
2019/02/26	2	91.65	1	91.10	90.80	1	6,639	0.02%
2019/02/25	15	93.18	10	92.86	92.50	5	6,691	0.07%
2019/02/22	0	0.00	1	91.20	90.90	-1	6,654	-0.02%
2019/02/21	6	92.93	3.1	92.68	92.00	2.9	6,763	0.04%
2019/02/20	2	93.10	4	93.68	93.50	-2	6,741	-0.03%
2019/02/19	8	93.91	5	93.54	92.10	3	6,700	0.04%
2019/02/18	2	94.40	2	93.15	93.40	0	6,645	0.00%
2019/02/15	7	97.14	8	97.66	95.10	-1	6,617	-0.02%
2019/02/14	2	95.50	4	95.58	95.00	-2	6,572	-0.03%
2019/02/13	6	96.48	6	97.12	95.00	0	6,608	0.00%
2019/02/12	5	96.36	3	97.53	99.40	2	6,662	0.03%
2019/02/11	7	96.74	28	97.51	96.70	-21	6,602	-0.32%
2019/01/30	9	92.04	11	92.14	94.50	-2	6,449	-0.03%
2019/01/29	1	85.30	1	86.10	86.10	0	6,183	0.00%
2019/01/28	1	86.60	1	85.60	86.00	0	6,191	0.00%
2019/01/25	5	85.24	6	85.75	86.50	-1	6,192	-0.02%
2019/01/24	3	82.10	5	82.84	84.60	-2	6,144	-0.03%
2019/01/23	4	80.20	6	80.00	81.90	-2	6,103	-0.03%
2019/01/22	24	86.66	89	84.84	80.50	-65	5,962	-1.09%
2019/01/21	37	87.15	9	86.53	87.40	28	5,749	0.49%
2019/01/18	52	87.50	54	86.87	87.00	-2	5,710	-0.04%
2019/01/17	268	86.97	294	87.03	86.00	-26	5,628	-0.46%	大買/大賣/
2019/01/16	391	84.04	381	84.07	87.10	10	5,412	0.18%	大買/大賣/
2019/01/15	52.1	79.21	53	79.41	79.20	-0.9	5,106	-0.02%
2019/01/14	2	75.85	3	75.73	76.30	-1	4,974	-0.02%
2019/01/11	4	75.90	3	75.30	75.60	1	4,979	0.02%
2019/01/10	1	77.50	1	77.10	77.00	0	4,948	0.00%
2019/01/09	7	77.57	7	78.23	76.30	0	4,908	0.00%
2019/01/08	70.1	76.64	73	76.89	77.00	-2.9	4,831	-0.06%
2019/01/07	2	76.95	1	75.30	74.70	1	4,718	0.02%
2019/01/04	0	0.00	1	73.60	75.30	-1	4,661	-0.02%
2019/01/03	2	74.50	1	74.20	74.70	1	4,650	0.02%
2019/01/02	54	76.84	52	76.04	74.30	2	4,633	0.04%
2018/12/28	3	74.17	5	74.18	74.80	-2	4,548	-0.04%
2018/12/27	4	74.25	13	73.07	73.60	-9	4,528	-0.20%
2018/12/25	0	0.00	2	71.35	72.30	-2	4,421	-0.05%
2018/12/24	12	74.42	10	73.91	73.70	2	4,383	0.05%
2018/12/22	0	0.00	5	74.20	73.80	-5	4,325	-0.12%
2018/12/21	9	72.66	8	72.31	74.20	1	4,317	0.02%
2018/12/20	2	73.80	4	73.58	72.70	-2	4,262	-0.05%
2018/12/19	3	73.90	10	74.01	74.50	-7	4,208	-0.17%
2018/12/18	12	74.44	11	74.73	73.20	1	4,146	0.02%
2018/12/17	6	74.73	9	74.01	74.70	-3	4,070	-0.07%
2018/12/14	4	74.25	4	74.93	74.90	0	4,070	0.00%
2018/12/13	82	76.07	83	76.40	74.00	-1	3,991	-0.03%
2018/12/12	17	75.14	15	74.77	73.60	2	3,837	0.05%
2018/12/11	7	72.40	6	73.52	74.40	1	3,719	0.03%
2018/12/10	3	72.20	11	73.01	71.00	-8	3,565	-0.22%
2018/12/07	15	71.67	7	73.51	75.50	8	3,414	0.23%
2018/12/06	1	68.10	10	69.56	68.90	-9	3,145	-0.29%
2018/12/05	3	70.47	1	71.10	71.00	2	3,077	0.06%
2018/12/04	1	71.60	1	72.00	70.40	0	3,030	0.00%
2018/12/03	1	69.60	10	69.96	71.00	-9	2,989	-0.30%
2018/11/30	9	68.39	10	67.95	68.00	-1	2,868	-0.03%
2018/11/29	6	65.58	11	67.01	68.00	-5	2,757	-0.18%
2018/11/28	5	64.18	11	64.44	64.00	-6	2,624	-0.23%
2018/11/27	52	61.67	1	61.60	61.60	51	2,530	2.02%
2018/11/23	0	0.00	2	60.55	59.40	-2	2,539	-0.08%
2018/11/22	7	61.50	3	61.80	60.50	4	2,525	0.16%
2018/11/21	1	60.10	3	59.93	60.20	-2	2,456	-0.08%
2018/11/20	5	62.04	4	62.15	59.90	1	2,462	0.04%
2018/11/19	1	57.70	1	58.50	59.00	0	2,341	0.00%
2018/11/16	5	58.68	10	58.66	57.90	-5	2,338	-0.21%
2018/11/15	0	0.00	4	57.85	58.50	-4	2,332	-0.17%
2018/11/14	7	57.80	6	57.80	58.00	1	2,314	0.04%
2018/11/13	6	57.50	5	57.56	58.20	1	2,278	0.04%
2018/11/12	16	56.71	13	56.88	57.00	3	2,187	0.14%
2018/11/09	14	55.72	19	55.62	56.70	-5	2,111	-0.24%
2018/11/08	0	0.00	4	53.93	53.00	-4	1,945	-0.21%
2018/11/07	0	0.00	3	53.50	53.60	-3	1,933	-0.16%
2018/11/06	9	52.94	1	53.00	51.30	8	1,973	0.41%
2018/11/05	1	52.80	6	53.03	53.60	-5	1,993	-0.25%
2018/11/02	6	51.68	5	51.74	52.30	1	1,995	0.05%
2018/11/01	2	51.25	1	50.30	50.90	1	2,035	0.05%
2018/10/31	1	48.85	1	49.35	50.30	0	2,011	0.00%
2018/10/30	1	48.20	0	0.00	48.10	1	1,982	0.05%
2018/10/26	1	48.65	0	0.00	46.90	1	2,016	0.05%
2018/10/25	0	0.00	1	47.50	47.80	-1	2,035	-0.05%
2018/10/22	0	0.00	2	49.50	49.65	-2	2,123	-0.09%
2018/10/19	3	46.50	2	46.30	46.85	1	2,158	0.05%
2018/10/18	0	0.00	1	47.80	47.50	-1	2,189	-0.05%
2018/10/17	1	49.15	0	0.00	47.75	1	2,280	0.04%
2018/10/12	3	46.75	0	0.00	47.45	3	2,830	0.11%
2018/10/11	1	45.25	0	0.00	45.00	1	3,307	0.03%
2018/10/09	0	0.00	1	49.20	48.30	-1	3,323	-0.03%
2018/10/05	2	50.60	0	0.00	49.60	2	3,558	0.06%
2018/10/03	4	53.05	0	0.00	52.80	4	3,701	0.11%
2018/09/21	0	0.00	3	54.60	54.20	-3	4,446	-0.07%
2018/09/20	17	54.42	14	54.41	53.60	3	4,636	0.06%
2018/09/19	0	0.00	5	56.80	56.00	-5	4,618	-0.11%
2018/09/18	8	56.43	0	0.00	56.00	8	4,657	0.17%
2018/09/17	1	57.10	0	0.00	57.30	1	4,708	0.02%
2018/09/14	17	57.24	9	57.56	57.90	8	4,776	0.17%
2018/09/11	1	57.20	1	57.70	57.40	0	4,946	0.00%
2018/09/10	2	57.20	1	55.70	55.70	1	4,992	0.02%
2018/09/07	6	58.62	6	58.70	58.10	0	5,026	0.00%
2018/09/06	2	59.80	0	0.00	59.60	2	5,086	0.04%
2018/09/05	5	59.58	7	60.04	59.80	-2	5,383	-0.04%
2018/09/04	1	61.30	1	61.50	61.30	0	5,623	0.00%
2018/09/03	1	60.40	2	61.55	59.90	-1	5,717	-0.02%
2018/08/31	2	60.60	1	60.20	60.20	1	5,857	0.02%
2018/08/30	6	61.70	0	0.00	61.50	6	5,945	0.10%
2018/08/29	6	61.85	5	62.08	62.30	1	6,104	0.02%
2018/08/28	2	63.00	1	62.00	61.80	1	6,444	0.02%
2018/08/27	16	60.66	32	60.88	62.10	-16	6,735	-0.24%
2018/08/24	5	58.58	1	57.90	57.90	4	6,968	0.06%
2018/08/23	3	59.97	1	59.90	59.60	2	6,941	0.03%
2018/08/22	4	61.43	2	61.20	60.20	2	6,927	0.03%
2018/08/21	1	61.70	0	0.00	61.80	1	6,929	0.01%
2018/08/20	2	61.35	0	0.00	61.50	2	6,961	0.03%
2018/08/17	3	62.87	0	0.00	61.80	3	6,981	0.04%
2018/08/16	2	63.55	1	63.40	63.10	1	7,040	0.01%
2018/08/15	4	64.70	1	65.60	64.40	3	7,135	0.04%
2018/08/14	10	65.70	1	65.40	65.70	9	7,144	0.13%
2018/08/13	3	64.70	1	65.50	63.90	2	7,203	0.03%
2018/08/10	5	67.92	9	68.04	67.50	-4	7,196	-0.06%
2018/08/09	9	68.19	3	68.90	69.00	6	7,183	0.08%
2018/08/08	5	68.96	1	69.50	68.70	4	7,190	0.06%
2018/08/07	1	70.20	0	0.00	70.40	1	7,219	0.01%
2018/08/06	1	71.40	1	71.40	70.30	0	7,232	0.00%
2018/08/03	5	70.82	3	70.30	70.90	2	7,276	0.03%
2018/08/02	1	71.00	2	71.40	71.10	-1	7,376	-0.01%
2018/08/01	8	73.08	2	72.85	72.40	6	7,396	0.08%
2018/07/31	0	0.00	2	72.60	73.10	-2	7,377	-0.03%
2018/07/30	0	0.00	3	72.30	72.70	-3	7,390	-0.04%
2018/07/27	2	75.80	3	75.40	74.20	-1	7,344	-0.01%
2018/07/26	2	74.55	2	74.65	75.00	0	7,300	0.00%
2018/07/25	0	0.00	1	73.20	74.00	-1	7,273	-0.01%
2018/07/24	3	72.73	2	72.80	73.80	1	7,254	0.01%
2018/07/23	16	70.76	7	70.69	70.80	9	7,169	0.13%
2018/07/20	8	76.05	9	76.00	76.00	-1	7,037	-0.01%
2018/07/19	43	78.58	34	78.69	77.40	9	6,949	0.13%
2018/07/18	183	79.34	221	79.64	81.00	-38	6,682	-0.57%	大買/大賣/
2018/07/17	2	74.35	4.1	74.23	73.70	-2.1	6,220	-0.03%
2018/07/16	8	74.01	7	74.09	73.50	1	6,239	0.02%
2018/07/13	59	75.66	80	75.62	74.20	-21	6,200	-0.34%
2018/07/12	13	74.21	5	74.66	74.70	8	6,142	0.13%
2018/07/11	30	73.79	4	74.03	73.40	26	6,256	0.42%
2018/07/10	8	74.45	8	73.75	74.00	0	6,308	0.00%
2018/07/09	15	72.29	1	72.60	72.00	14	6,188	0.23%
2018/07/06	1	70.30	3	71.07	72.60	-2	6,129	-0.03%
2018/07/05	1	71.50	5	70.80	69.10	-4	6,056	-0.07%
2018/07/04	8	72.48	5	72.90	72.00	3	6,016	0.05%
2018/07/03	1	73.20	4	72.88	71.70	-3	5,902	-0.05%
2018/07/02	6	74.32	7	74.44	72.50	-1	5,835	-0.02%
2018/06/29	1	69.80	4	71.95	73.70	-3	5,640	-0.05%
2018/06/28	1	67.00	0	0.00	67.00	1	5,462	0.02%
2018/06/27	1	68.90	1	68.40	68.50	0	5,506	0.00%
2018/06/26	0	0.00	1	67.30	66.80	-1	5,488	-0.02%
2018/06/25	33	66.39	30	66.89	65.50	3	5,443	0.06%
2018/06/22	11	69.69	4	70.03	69.00	7	5,379	0.13%
2018/06/21	4	71.30	2	71.30	71.50	2	5,326	0.04%
2018/06/20	6	69.97	2	69.10	69.50	4	5,302	0.08%
2018/06/19	2	72.55	7	71.74	72.20	-5	5,200	-0.10%
2018/06/15	14	73.69	13	73.11	72.10	1	5,143	0.02%
2018/06/14	3	71.43	4	72.40	71.30	-1	5,072	-0.02%
2018/06/13	21	76.86	39	78.11	71.80	-18	5,003	-0.36%
2018/06/12	161	76.77	149	77.05	78.10	12	4,805	0.25%	大買/大賣/
2018/06/11	9	72.08	5	71.90	71.00	4	4,581	0.09%
2018/06/08	83	72.76	86	72.30	71.50	-3	4,493	-0.07%
2018/06/07	6	70.53	2	71.50	70.30	4	4,356	0.09%
2018/06/06	4	72.48	7	71.70	72.20	-3	4,301	-0.07%
2018/06/05	23	73.87	27	70.94	71.00	-4	4,173	-0.10%
2018/06/04	33	72.67	36	72.72	74.40	-3	3,814	-0.08%
2018/06/01	4	66.15	11	66.56	67.70	-7	3,540	-0.20%
2018/05/31	0	0.00	3	62.03	61.60	-3	3,308	-0.09%
2018/05/30	2	61.75	0	0.00	61.80	2	3,305	0.06%
2018/05/29	1	62.30	0	0.00	62.30	1	3,305	0.03%
2018/05/28	0	0.00	2	63.20	63.20	-2	3,317	-0.06%
2018/05/25	4	63.20	1	63.40	62.90	3	3,310	0.09%
2018/05/24	13	63.58	17	63.25	63.40	-4	3,293	-0.12%
2018/05/23	34	63.17	50	62.47	62.50	-16	3,241	-0.49%
2018/05/22	5	61.36	50	61.18	61.30	-45	3,131	-1.44%
2018/05/21	2	60.95	62	61.44	61.70	-60	3,127	-1.92%
2018/05/18	0	0.00	1	59.00	60.40	-1	3,050	-0.03%
2018/05/17	2	59.90	3	59.73	58.70	-1	3,001	-0.03%
2018/05/16	2	59.45	4	59.85	59.50	-2	2,977	-0.07%
2018/05/15	0	0.00	1	60.00	61.00	-1	2,946	-0.03%
2018/05/14	0	0.00	1	59.20	59.10	-1	2,888	-0.03%
2018/05/11	1	59.50	0	0.00	59.30	1	2,859	0.03%
2018/05/10	61	58.40	2	58.75	59.50	59	2,928	2.01%
2018/05/09	52	57.26	0	0.00	56.70	52	2,816	1.85%
2018/05/07	8	57.39	12	57.30	56.80	-4	2,767	-0.14%
2018/05/04	1	57.30	5	56.34	57.40	-4	2,744	-0.15%
2018/05/03	2	56.80	1	57.00	56.50	1	2,751	0.04%
2018/04/30	2	56.90	5	54.70	56.70	-3	2,719	-0.11%
2018/04/26	4	53.30	0	0.00	53.00	4	2,696	0.15%
2018/04/25	1	54.10	2	54.25	54.00	-1	2,676	-0.04%
2018/04/24	1	53.00	0	0.00	53.30	1	2,662	0.04%
2018/04/23	0	0.00	2.1	55.98	55.40	-2.1	2,630	-0.08%
2018/04/20	20	56.56	11	56.74	56.00	9	2,609	0.34%
2018/04/19	7	58.27	2	58.00	58.80	5	2,538	0.20%
2018/04/18	10	58.81	13	58.55	58.30	-3	2,497	-0.12%
2018/04/17	82.1	59.22	129	59.12	59.70	-47	2,396	-1.96%	大賣/
2018/04/16	123	56.36	134	56.79	57.00	-11	2,273	-0.48%	大買/大賣/
2018/04/13	0	0.00	3	55.43	54.70	-3	2,181	-0.14%
2018/04/11	1	54.90	2	54.90	54.70	-1	2,335	-0.04%
2018/04/10	2	54.70	15	54.80	54.30	-13	2,524	-0.51%
2018/04/09	5	55.00	0	0.00	54.00	5	2,593	0.19%
2018/04/03	2	53.40	9	53.57	53.30	-7	2,828	-0.25%
2018/04/02	3	55.30	17	55.05	54.30	-14	2,837	-0.49%
2018/03/31	192	54.63	170	54.42	54.70	22	2,795	0.79%	大買/大賣/
2018/03/30	3	53.87	8	53.88	54.70	-5	2,773	-0.18%
2018/03/29	31	53.59	0	0.00	53.40	31	2,717	1.14%
2018/03/28	6	52.20	0	0.00	52.00	6	2,728	0.22%
2018/03/23	4	50.78	1	51.10	51.20	3	2,760	0.11%
2018/03/22	5	52.94	0	0.00	52.50	5	2,789	0.18%
2018/03/21	7	53.23	5	52.80	53.00	2	2,843	0.07%
2018/03/20	11	53.20	0	0.00	53.10	11	2,837	0.39%
2018/03/16	1	53.50	0	0.00	55.00	1	2,819	0.04%
2018/03/15	43	55.29	0	0.00	54.30	43	2,721	1.58%
2018/03/14	0	0.00	2	54.15	54.00	-2	2,678	-0.07%
2018/03/13	1	55.00	1	54.70	54.10	0	2,661	0.00%
2018/03/12	13	54.28	20	54.12	54.30	-7	2,652	-0.26%
2018/03/09	115	53.61	158	53.81	53.40	-43	2,613	-1.65%	大買/大賣/
2018/03/08	3	52.20	10	52.30	52.20	-7	2,605	-0.27%
2018/03/07	5	52.94	3	52.93	51.80	2	2,672	0.07%
2018/03/06	22	52.95	17	53.10	53.00	5	2,628	0.19%
2018/03/05	2	51.70	0	0.00	51.50	2	2,580	0.08%
2018/03/02	0	0.00	2	52.10	52.50	-2	2,583	-0.08%
2018/03/01	2	52.80	4	52.90	52.70	-2	2,597	-0.08%
2018/02/27	15	52.75	13	52.43	52.00	2	2,638	0.08%
2018/02/26	5	52.02	27	52.01	52.00	-22	2,675	-0.82%
2018/02/23	24	51.48	2	51.30	51.40	22	2,653	0.83%
2018/02/22	0	0.00	3	50.40	50.50	-3	2,631	-0.11%
2018/02/21	3	49.83	5	49.16	50.20	-2	2,612	-0.08%
2018/02/09	2	45.63	0	0.00	46.70	2	2,593	0.08%
2018/02/08	0	0.00	3	47.45	47.60	-3	2,572	-0.12%
2018/02/07	3	46.87	1	47.35	46.75	2	2,572	0.08%
2018/02/06	3	46.43	1	47.30	45.45	2	2,556	0.08%
2018/02/05	2	49.95	1	49.60	49.85	1	2,525	0.04%
2018/02/02	10	51.80	14	51.68	50.90	-4	2,519	-0.16%
2018/01/30	19	49.13	2	49.10	49.35	17	2,390	0.71%
2018/01/29	4	48.71	6	48.70	48.80	-2	2,380	-0.08%
2018/01/26	0	0.00	4	49.38	49.25	-4	2,373	-0.17%
2018/01/25	1	49.90	0	0.00	50.00	1	2,407	0.04%
2018/01/23	1	50.80	1	50.60	50.50	0	2,392	0.00%
2018/01/22	0	0.00	1	51.10	51.30	-1	2,384	-0.04%
2018/01/19	5	51.00	5	50.90	50.90	0	2,380	0.00%
2018/01/18	1	51.00	0	0.00	50.40	1	2,373	0.04%
2018/01/16	1	51.10	0	0.00	50.90	1	2,362	0.04%
2018/01/15	2	50.60	0	0.00	50.40	2	2,347	0.09%
2018/01/12	1	50.80	0	0.00	50.60	1	2,360	0.04%
2018/01/11	1	50.30	60	50.22	50.20	-59	2,345	-2.52%
2018/01/10	18	51.19	27	50.94	50.30	-9	2,332	-0.39%
2018/01/09	2	54.10	1	54.40	54.40	1	2,231	0.04%
2018/01/08	20	55.63	17	54.32	54.10	3	2,214	0.14%
2018/01/05	1	57.00	11	55.87	55.80	-10	2,134	-0.47%
2018/01/04	329	56.59	319	56.79	56.60	10	2,045	0.49%	大買/大賣/
2018/01/03	66	54.99	1	55.10	54.60	65	1,860	3.49%
2018/01/02	447	54.20	455	54.35	54.60	-8	1,784	-0.45%	大買/大賣/