晶焱 (6411)-永豐金-桃園券商分點個股進出

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

晶焱

(6411)

可現股當沖

股價
101.0
漲跌
▲1.0
漲幅
+1.00%
成交量
434張
產業
上櫃半導體類股
577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

晶焱 (6411)籌碼相關－永豐金-桃園券商分點個股進出

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

永豐金-桃園券商分點個股進出
永豐金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	0.1	100.00	100.00	-0.1	428	-0.02%
2024/04/22	0.1	94.90	0	0.00	94.00	0.1	444	0.02%
2024/04/19	10	94.48	3	94.60	95.20	7	443	1.58%
2024/04/18	10	97.83	1	97.40	96.90	9	437	2.06%
2024/04/17	1	96.80	0	0.00	97.60	1	439	0.23%
2024/04/16	2	95.90	0	0.00	95.10	2	436	0.46%
2024/04/15	0	0.00	4	99.53	99.60	-4	425	-0.94%
2024/04/12	0	0.00	0.9	102.50	102.50	-0.9	415	-0.22%
2024/04/11	0	0.00	0	103.50	103.50	0	412	0.00%
2024/04/10	0	106.50	0	0.00	105.50	0	418	0.00%
2024/04/09	0	104.00	1.5	104.12	104.00	-1.5	423	-0.35%
2024/04/02	0	0.00	0	106.00	106.00	0	429	0.00%
2024/04/01	0.1	105.50	0.1	104.79	105.00	-0.1	431	-0.02%
2024/03/28	0	0.00	1	105.00	103.50	-1	435	-0.23%
2024/03/26	1	104.00	0	0.00	104.00	1	444	0.22%
2024/03/25	0	108.04	0	0.00	107.50	0	441	0.00%
2024/03/22	0	0.00	0.4	105.00	105.00	-0.4	447	-0.08%
2024/03/15	0	0.00	0.1	105.00	104.00	-0.1	506	-0.02%
2024/03/13	1.2	105.62	0	0.00	104.50	1.2	509	0.23%
2024/03/12	1	111.01	1	110.50	110.00	0	495	0.01%
2024/03/11	1	110.00	1	111.50	111.00	0	496	0.00%
2024/03/08	1	112.00	0	0.00	110.00	1	514	0.19%
2024/03/06	0	0.00	0.1	114.00	114.00	-0.1	529	-0.02%
2024/03/05	1	114.02	0	0.00	114.50	1	548	0.19%
2024/03/01	0.2	117.17	1	116.00	115.00	-0.9	582	-0.15%
2024/02/29	0	116.50	0	0.00	116.50	0	613	0.00%
2024/02/27	0	0.00	1	115.00	115.50	-1	643	-0.16%
2024/02/26	0	0.00	4	118.38	117.50	-4	795	-0.50%
2024/02/23	3	115.67	0	0.00	115.00	3	905	0.33%
2024/02/22	3	113.67	1	113.50	113.50	2	910	0.22%
2024/02/21	0	0.00	2	114.50	114.50	-2	926	-0.22%
2024/02/20	0	0.00	1	114.50	115.00	-1	933	-0.11%
2024/02/19	1	115.50	0	0.00	116.00	1	937	0.11%
2024/02/16	1.1	113.11	1	113.50	115.00	0.1	941	0.01%
2024/02/05	0	0.00	0.1	109.00	109.00	-0.1	933	-0.01%
2024/02/02	1	111.00	0	0.00	111.00	1	933	0.11%
2024/02/01	1	111.00	1	110.50	110.50	0	943	0.00%
2024/01/30	0.1	110.51	3	110.83	110.50	-2.9	969	-0.30%
2024/01/29	0.1	112.50	0	0.00	112.50	0.1	1,004	0.01%
2024/01/18	2.1	110.30	3	110.83	110.50	-0.9	1,054	-0.09%
2024/01/17	2	111.75	1	112.00	111.50	1	1,056	0.09%
2024/01/16	0	0.00	2	115.00	116.00	-2	1,049	-0.19%
2024/01/15	0	0.00	1	116.50	117.00	-1	1,051	-0.10%
2024/01/12	0	0.00	0.1	115.00	115.00	-0.1	1,054	0.00%
2024/01/11	2	116.25	10	115.00	115.50	-8	1,059	-0.75%
2024/01/09	4	115.50	0	0.00	116.00	4	1,079	0.37%
2024/01/08	0	0.00	0.1	116.50	116.00	-0.1	1,080	-0.01%
2024/01/05	11	116.50	0	0.00	116.00	11	1,087	1.01%
2024/01/03	5	117.00	3	116.83	117.00	2	1,093	0.18%
2024/01/02	1	119.50	0	0.00	119.00	1	1,085	0.09%
2023/12/28	0	0.00	0.4	121.13	121.50	-0.4	1,090	-0.03%
2023/12/22	5	121.80	0	0.00	120.00	5	1,092	0.46%
2023/12/19	5	119.70	0	0.00	120.50	5	1,104	0.46%
2023/12/18	1	122.00	0	0.00	122.50	1	1,098	0.09%
2023/12/15	1	125.50	1	125.50	125.50	0	1,087	0.00%
2023/12/14	0	0.00	0.2	126.00	126.00	-0.2	1,088	-0.01%
2023/12/13	0	0.00	6	125.92	126.00	-6	1,081	-0.55%
2023/12/12	0	0.00	10	126.00	125.00	-10	1,076	-0.93%
2023/12/11	11	124.59	0	0.00	124.00	11	1,066	1.03%
2023/12/06	0	0.00	6	125.50	124.50	-6	1,117	-0.54%
2023/12/05	0	0.00	0.1	123.50	124.00	-0.1	1,127	-0.01%
2023/12/01	0	0.00	1	128.50	127.50	-1	1,126	-0.09%
2023/11/29	2	127.25	1.1	127.45	128.50	0.9	1,125	0.08%
2023/11/27	1	127.00	6.2	125.04	122.50	-5.2	1,113	-0.46%
2023/11/24	1.4	127.60	3.2	126.87	127.50	-1.7	1,090	-0.16%
2023/11/23	8.3	129.50	4	127.88	126.50	4.2	1,060	0.40%
2023/11/22	3.2	123.50	19	129.58	130.00	-15.8	897	-1.77%
2023/11/21	6	119.00	0	0.00	118.50	6	769	0.78%
2023/11/20	1	120.00	5	120.00	120.00	-4	764	-0.52%
2023/11/17	2.3	117.13	0	0.00	117.50	2.3	749	0.31%
2023/11/15	1	117.50	2	117.00	116.50	-1	738	-0.14%
2023/11/14	1	115.00	1	115.00	115.00	0	738	0.00%
2023/11/09	2	117.00	0	0.00	116.50	2	782	0.26%
2023/11/08	2.4	120.47	0	0.00	119.00	2.4	789	0.30%
2023/11/07	15	121.10	3.1	120.98	121.50	12	782	1.53%
2023/11/06	3	120.83	7.7	120.24	121.50	-4.7	787	-0.59%
2023/11/03	0	0.00	1	115.50	116.50	-1	766	-0.13%
2023/11/02	1	117.00	3	117.83	117.00	-2	778	-0.26%
2023/11/01	0	0.00	2	115.75	115.00	-2	775	-0.26%
2023/10/31	1	113.00	1	114.00	112.50	0	767	0.00%
2023/10/30	1	116.50	3	117.17	115.00	-2	782	-0.26%
2023/10/27	1	115.00	0	0.00	114.00	1	792	0.13%
2023/10/26	0.2	114.75	1	115.00	114.00	-0.8	833	-0.10%
2023/10/25	1	114.50	1	116.50	116.00	0	851	0.00%
2023/10/23	0	112.50	0	0.00	112.50	0	898	0.00%
2023/10/20	0	0.00	1	111.50	111.50	-1	911	-0.11%
2023/10/19	0	0.00	1.3	112.80	112.50	-1.3	926	-0.13%
2023/10/18	0	0.00	3	115.00	114.00	-3	946	-0.32%
2023/10/17	2.2	114.18	1	114.00	113.00	1.2	967	0.12%
2023/10/13	1	109.00	0	0.00	112.50	1	980	0.10%
2023/10/12	1	109.50	2	109.75	109.50	-1	983	-0.10%
2023/10/11	0	0.00	7	108.14	106.00	-7	983	-0.71%
2023/10/06	0.1	110.00	0	0.00	108.50	0.1	987	0.01%
2023/10/03	2	108.50	0	0.00	109.00	2	1,035	0.19%
2023/10/02	3	109.00	0	0.00	109.00	3	1,037	0.29%
2023/09/28	2	107.00	0	0.00	107.50	2	1,041	0.19%
2023/09/27	1.1	105.64	0	0.00	106.50	1.1	1,052	0.10%
2023/09/26	3	109.17	0	0.00	107.00	3	1,053	0.28%
2023/09/25	1	113.00	0	0.00	113.00	1	1,040	0.10%
2023/09/22	1.1	111.07	1	112.50	112.00	0.1	1,041	0.00%
2023/09/21	1	113.50	2	112.50	112.50	-1	1,039	-0.10%
2023/09/20	3	113.50	0	0.00	113.50	3	1,037	0.29%
2023/09/19	2.1	115.07	0	0.00	115.00	2.1	1,046	0.20%
2023/09/18	0	0.00	1	117.00	116.50	-1	1,041	-0.10%
2023/09/15	0	0.00	1	118.00	117.50	-1	1,044	-0.10%
2023/09/14	0	0.00	3	118.50	118.50	-3	1,044	-0.29%
2023/09/13	0	0.00	2	115.00	116.50	-2	1,039	-0.19%
2023/09/12	3	112.17	2	113.00	113.00	1	1,039	0.10%
2023/09/11	2	120.25	15	120.10	119.50	-13	1,016	-1.28%
2023/09/08	0	118.67	25	118.92	119.50	-25	1,018	-2.46%
2023/09/07	0	0.00	1	118.00	118.00	-1	1,046	-0.10%
2023/09/06	1	118.50	7	117.50	117.50	-6	1,066	-0.56%
2023/09/05	1	116.50	10	117.05	117.50	-9	1,049	-0.86%
2023/09/04	0	0.00	5	114.00	114.00	-5	1,036	-0.48%
2023/09/01	0	0.00	2	110.75	111.50	-2	1,026	-0.19%
2023/08/31	2	108.50	4	108.75	109.00	-2	1,013	-0.20%
2023/08/30	0	0.00	4	107.00	107.00	-4	1,007	-0.40%
2023/08/29	0	0.00	2	105.25	106.00	-2	1,001	-0.20%
2023/08/24	0	0.00	2	105.00	104.00	-2	1,023	-0.20%
2023/08/22	1	102.50	0	0.00	103.00	1	1,042	0.10%
2023/08/18	1.1	102.05	0	0.00	102.50	1.1	1,052	0.10%
2023/08/17	1	103.00	2	104.00	104.50	-1	1,052	-0.09%
2023/08/16	0	0.00	6	101.25	101.00	-6	1,036	-0.58%
2023/08/15	1	104.00	0	0.00	105.00	1	1,018	0.10%
2023/08/14	1	103.00	0	0.00	103.50	1	1,021	0.10%
2023/08/10	1	112.50	3	112.00	109.50	-2	1,005	-0.20%
2023/08/09	1	120.00	1	114.50	114.50	0	991	0.00%
2023/08/08	0	0.00	2	118.50	118.00	-2	982	-0.20%
2023/08/07	1	116.00	0	0.00	116.50	1	979	0.10%
2023/08/04	1	115.50	0	0.00	117.00	1	972	0.10%
2023/08/02	3	117.00	5	116.90	116.00	-2	971	-0.21%
2023/08/01	1	121.50	3	120.83	121.00	-2	954	-0.21%
2023/07/31	2	122.50	5	119.90	120.00	-3	940	-0.32%
2023/07/28	3	118.00	2	120.00	119.50	1	907	0.11%
2023/07/27	0	0.00	3	119.67	120.00	-3	902	-0.33%
2023/07/26	3	116.17	2	117.00	116.50	1	889	0.11%
2023/07/25	3.1	112.03	9	114.78	114.00	-6	906	-0.66%
2023/07/24	2	115.00	0	0.00	114.00	2	907	0.22%
2023/07/21	7	116.93	7	119.21	116.50	0	899	0.00%
2023/07/20	4	118.00	7	117.36	118.50	-3	919	-0.33%
2023/07/19	6	113.92	3.2	114.48	113.50	2.9	909	0.31%
2023/07/18	1.1	113.00	0	0.00	112.50	1.1	945	0.12%
2023/07/17	1	116.50	1	114.50	116.50	0	971	0.00%
2023/07/14	1	114.50	0.3	115.00	114.50	0.8	1,057	0.07%
2023/07/13	3	115.50	0	0.00	114.00	3	1,062	0.28%
2023/07/12	1	117.50	8	117.94	115.50	-7	1,062	-0.66%
2023/07/11	7	116.07	4	116.13	116.00	3	1,054	0.28%
2023/07/10	1	117.00	6	114.92	117.00	-5	1,066	-0.47%
2023/07/07	4	111.63	0	0.00	112.00	4	1,077	0.37%
2023/07/05	0	0.00	2	114.75	114.50	-2	1,079	-0.19%
2023/07/04	1	113.50	1	114.50	113.50	0	1,073	0.00%
2023/07/03	0	0.00	1	113.50	113.50	-1	1,078	-0.09%
2023/06/28	0	0.00	2	109.25	108.00	-2	1,103	-0.18%
2023/06/27	2	110.50	5	109.20	108.50	-3	1,126	-0.27%
2023/06/26	1	112.00	0	0.00	112.00	1	1,127	0.09%
2023/06/21	4	114.25	2	113.00	113.50	2	1,159	0.17%
2023/06/20	2	114.50	6	113.50	115.00	-4	1,196	-0.33%
2023/06/16	2	114.50	0	0.00	114.00	2	1,291	0.15%
2023/06/15	0	0.00	3	117.67	116.00	-3	1,287	-0.23%
2023/06/14	1.4	115.95	1	118.00	115.50	0.4	1,295	0.03%
2023/06/13	11	117.59	1	118.00	118.00	10	1,298	0.77%
2023/06/12	0	0.00	1	115.00	113.50	-1	1,267	-0.08%
2023/06/08	1	111.00	0	0.00	109.00	1	1,282	0.08%
2023/06/07	1	111.50	1	111.00	111.00	0	1,312	0.00%
2023/06/06	1	109.50	0	0.00	109.50	1	1,335	0.07%
2023/06/01	0	0.00	1	110.50	110.50	-1	1,459	-0.07%
2023/05/31	10	110.50	20	110.50	111.50	-10	1,519	-0.66%
2023/05/29	0	0.00	2	110.00	110.50	-2	1,558	-0.13%
2023/05/25	0	0.00	2	109.00	108.00	-2	1,710	-0.12%
2023/05/24	2	108.00	0	0.00	108.50	2	1,783	0.11%
2023/05/23	0	0.00	3	108.00	108.50	-3	1,881	-0.16%
2023/05/22	0	0.00	4	107.13	107.00	-4	2,044	-0.20%
2023/05/19	3	106.33	0	0.00	106.00	3	2,280	0.13%
2023/05/18	0	0.00	1	107.50	107.50	-1	2,369	-0.04%
2023/05/15	1	103.50	0	0.00	102.00	1	2,454	0.04%
2023/05/12	1	104.50	0	0.00	104.00	1	2,547	0.04%
2023/05/11	0	0.00	1	102.50	102.50	-1	2,664	-0.04%
2023/05/10	1	107.00	2	107.50	106.50	-1	2,725	-0.04%
2023/05/09	0	0.00	1	108.00	106.00	-1	2,820	-0.04%
2023/05/04	3	107.33	1	106.00	107.50	2	3,020	0.07%
2023/05/03	3	109.00	8	107.88	107.50	-5	3,023	-0.17%
2023/05/02	1	110.50	1	110.00	110.00	0	3,018	0.00%
2023/04/28	1	107.50	0	106.00	106.00	1	3,000	0.03%
2023/04/26	6	103.83	0	0.00	103.00	6	2,942	0.20%
2023/04/25	0.1	103.74	1	103.00	103.00	-0.9	2,934	-0.03%
2023/04/24	1	108.00	1	108.50	107.00	0	2,890	0.00%
2023/04/21	14	111.85	8	107.50	107.50	6	2,869	0.21%
2023/04/20	6	118.50	2	116.50	116.00	4	2,831	0.14%
2023/04/19	1	123.00	3	124.83	121.50	-2	2,798	-0.07%
2023/04/18	1	121.00	1	120.50	120.50	0	2,708	0.00%
2023/04/17	1	121.50	0	0.00	121.50	1	2,698	0.04%
2023/04/14	1	122.50	20	121.50	121.00	-19	2,689	-0.71%
2023/04/13	3	123.17	1	124.50	121.50	2	2,679	0.07%
2023/04/12	5	125.90	10	125.90	126.50	-5	2,653	-0.19%
2023/04/11	0	122.40	2	123.25	122.50	-2	2,621	-0.08%
2023/04/10	1	121.00	0	0.00	121.00	1	2,614	0.04%
2023/04/07	0	0.00	2.2	122.47	121.50	-2.2	2,612	-0.08%
2023/03/30	0.1	123.50	0	0.00	123.00	0.1	2,588	0.00%
2023/03/28	7	121.43	6	125.67	121.50	1	2,573	0.04%
2023/03/27	1	123.50	3	124.50	125.00	-2	2,553	-0.08%
2023/03/24	3	124.50	1	124.50	124.00	2	2,545	0.08%
2023/03/23	3	127.67	3	126.83	127.00	0	2,508	0.00%
2023/03/22	13	128.93	24	128.63	130.00	-11	2,463	-0.45%
2023/03/21	0	0.00	2.2	123.06	122.50	-2.2	2,374	-0.09%
2023/03/20	2	123.00	3	122.50	122.50	-1	2,360	-0.04%
2023/03/17	0	0.00	3	121.50	122.00	-3	2,351	-0.13%
2023/03/16	3	118.17	1	118.00	118.00	2	2,333	0.09%
2023/03/15	0.2	121.00	1	121.50	121.00	-0.8	2,316	-0.03%
2023/03/14	2	120.75	7	120.07	121.00	-5	2,316	-0.22%
2023/03/10	1	125.00	1.5	123.50	122.50	-0.5	2,301	-0.02%
2023/03/09	0	0.00	2	128.50	128.00	-2	2,280	-0.09%
2023/03/08	1	128.50	3.1	129.82	130.50	-2.1	2,287	-0.09%
2023/03/07	1	129.00	0.4	130.00	129.50	0.6	2,266	0.03%
2023/03/06	7	131.86	7.2	132.21	131.00	-0.2	2,242	-0.01%
2023/03/03	4	128.88	9.1	128.56	127.00	-5.1	2,151	-0.24%
2023/03/02	4	124.75	2	125.00	124.50	2	2,090	0.10%
2023/03/01	2	127.75	0.3	128.50	126.50	1.7	2,056	0.08%
2023/02/24	2.4	130.78	0	0.00	129.00	2.4	2,029	0.12%
2023/02/23	5	133.80	5	133.40	132.50	0	1,962	0.00%
2023/02/22	6	128.58	5	127.20	130.50	1	1,858	0.05%
2023/02/21	1	127.50	3	130.83	132.00	-2	1,782	-0.11%
2023/02/20	10	131.75	7.2	131.26	132.00	2.8	1,689	0.17%
2023/02/17	13.2	126.01	22	127.39	128.50	-8.8	1,535	-0.57%
2023/02/16	3.3	118.05	9.9	118.66	120.50	-6.6	1,302	-0.50%
2023/02/15	3	113.83	2	115.00	113.50	1	1,219	0.08%
2023/02/14	0.3	116.08	0	0.00	114.50	0.3	1,188	0.03%
2023/02/13	8.1	114.06	3	115.33	114.50	5.1	1,166	0.44%
2023/02/10	3.5	119.84	5	121.30	117.00	-1.5	1,138	-0.13%
2023/02/09	16	118.16	16	118.25	119.00	0	1,046	0.00%
2023/02/08	5	112.60	3	113.50	114.00	2	927	0.22%
2023/02/07	4	111.25	3	111.67	111.00	1	855	0.12%
2023/02/06	1	104.02	2	105.75	105.00	-1	766	-0.13%
2023/02/03	8	105.81	7	106.50	106.50	1	752	0.13%
2023/02/02	1	99.00	6	102.58	103.00	-5	617	-0.81%
2023/02/01	0	0.00	1	92.50	93.80	-1	567	-0.18%
2023/01/31	1	91.70	3	92.00	92.00	-2	559	-0.36%
2023/01/30	0	0.00	5	89.04	89.00	-5	546	-0.91%
2023/01/17	0.1	86.60	1	86.50	86.50	-1	540	-0.18%
2023/01/12	0	87.90	0	0.00	86.80	0	544	0.00%
2023/01/10	1	87.20	1	86.90	88.10	0	547	0.00%
2023/01/06	0	0.00	2	83.90	83.90	-2	539	-0.37%
2023/01/05	2	86.70	0	0.00	85.50	2	543	0.37%
2022/12/30	6	84.78	5	84.70	84.20	1	561	0.18%
2022/12/29	10	82.95	10	82.95	83.80	0	562	0.00%
2022/12/23	2	84.65	0	0.00	85.70	2	590	0.34%
2022/12/21	0	0.00	2	85.70	85.90	-2	618	-0.32%
2022/12/20	10	87.20	0	0.00	85.70	10	630	1.59%
2022/12/19	1	88.90	0	0.00	89.30	1	635	0.16%
2022/12/16	1	92.40	0	0.00	91.50	1	640	0.16%
2022/12/14	1	93.20	2	95.05	95.00	-1	717	-0.14%
2022/12/08	1	95.20	0	0.00	94.70	1	727	0.14%
2022/12/06	0	0.00	4	98.85	98.60	-4	743	-0.54%
2022/12/05	2	102.75	3	103.50	102.00	-1	739	-0.14%
2022/12/02	1	102.50	3	100.83	101.50	-2	728	-0.27%
2022/12/01	1	98.20	5	98.94	98.50	-4	722	-0.55%
2022/11/30	4	98.03	2	98.60	97.30	2	738	0.27%
2022/11/25	0	94.10	4	94.50	93.50	-4	741	-0.54%
2022/11/23	0	94.20	0	0.00	91.90	0	741	0.00%
2022/11/18	1	97.50	0	0.00	95.30	1	789	0.13%
2022/11/17	1	94.60	2	96.30	97.50	-1	797	-0.13%
2022/11/15	1	95.10	1	96.50	93.80	0	803	0.00%
2022/11/11	2	92.80	2	93.30	92.00	0	879	0.00%
2022/11/09	0	0.00	5	92.48	93.10	-5	921	-0.54%
2022/11/08	1	90.50	0	0.00	90.30	1	950	0.11%
2022/11/04	0	0.00	1	89.30	90.50	-1	992	-0.10%
2022/10/28	0	0.00	0.6	82.61	81.70	-0.6	1,001	-0.06%
2022/10/27	0.3	82.64	0	0.00	83.40	0.3	1,007	0.02%
2022/10/26	2.1	81.51	0	0.00	81.20	2.1	1,011	0.21%
2022/10/25	1.3	82.44	0	0.00	81.70	1.3	1,015	0.12%
2022/10/24	0	0.00	0.6	84.56	84.00	-0.6	1,018	-0.06%
2022/10/21	0.4	83.49	0	0.00	82.10	0.4	1,022	0.03%
2022/10/20	1.3	83.60	1	84.00	84.40	0.3	1,028	0.02%
2022/10/19	0	0.00	0.5	85.45	85.10	-0.5	1,035	-0.05%
2022/10/18	0	0.00	1	85.00	85.80	-1	1,038	-0.10%
2022/10/17	1.3	80.31	1	80.30	84.00	0.3	1,053	0.02%
2022/10/14	2.2	81.67	0	0.00	82.50	2.2	1,070	0.20%
2022/10/13	0.5	79.56	1.3	80.58	78.10	-0.8	1,078	-0.07%
2022/10/12	2.4	82.71	2	82.70	82.90	0.4	1,071	0.03%
2022/10/11	0	0.00	4.2	85.27	84.90	-4.2	1,071	-0.39%
2022/10/07	0.2	91.50	0	0.00	89.80	0.2	1,074	0.01%
2022/10/06	0.2	91.20	5	91.36	92.10	-4.8	1,078	-0.44%
2022/10/05	2	93.50	0.5	93.06	91.20	1.6	1,085	0.14%
2022/10/04	0.2	90.00	0	0.00	91.50	0.2	1,086	0.01%
2022/10/03	1	89.20	0	0.00	89.00	1	1,089	0.09%
2022/09/30	2	84.80	1	84.70	87.20	1	1,101	0.09%
2022/09/29	5	88.68	0.2	88.40	87.30	4.8	1,105	0.43%
2022/09/28	9.1	90.50	8	89.63	89.60	1.1	1,103	0.10%
2022/09/27	1.2	94.46	3	93.87	95.00	-1.8	1,101	-0.16%
2022/09/26	2.2	96.08	1	96.00	95.40	1.2	1,107	0.11%
2022/09/23	0	0.00	7.1	100.23	100.50	-7.1	1,123	-0.63%
2022/09/22	5	104.00	13	103.04	103.50	-8	1,129	-0.71%
2022/09/21	3.1	103.53	4	102.88	103.00	-0.9	1,116	-0.08%
2022/09/20	0	0.00	0.1	97.70	98.20	-0.1	1,072	-0.01%
2022/09/14	0	98.10	1	95.10	99.00	-1	1,125	-0.09%
2022/09/13	0	0.00	2.4	97.64	98.10	-2.4	1,129	-0.21%
2022/09/08	0	0.00	0.2	97.78	98.80	-0.2	1,145	-0.02%
2022/09/07	0.1	95.10	0	0.00	97.00	0.1	1,162	0.00%
2022/09/06	15.3	97.00	2.3	100.89	96.60	13.1	1,162	1.12%
2022/09/05	4.4	102.65	4	102.50	100.00	0.4	1,146	0.03%
2022/09/02	0.1	109.00	0	0.00	107.50	0.1	1,139	0.01%
2022/09/01	5	107.50	0	0.00	107.00	5	1,167	0.43%
2022/08/31	0	0.00	1	110.50	110.00	-1	1,171	-0.09%
2022/08/29	1	108.00	2	107.50	108.00	-1	1,196	-0.08%
2022/08/26	1	114.50	1	115.00	111.50	0	1,198	0.00%
2022/08/25	1	113.50	10	112.00	113.00	-9	1,212	-0.74%
2022/08/24	13	109.54	1	111.00	109.00	12	1,254	0.96%
2022/08/22	1	113.50	2	113.00	112.50	-1	1,303	-0.08%
2022/08/19	15	114.50	10	115.85	114.50	5	1,312	0.38%
2022/08/18	2	113.50	4	110.75	114.00	-2	1,280	-0.16%
2022/08/17	1.1	109.26	0	0.00	109.00	1.1	1,267	0.08%
2022/08/16	2	107.75	0	0.00	104.50	2	1,268	0.16%
2022/08/15	0	0.00	3	106.00	106.00	-3	1,269	-0.24%
2022/08/12	2	112.00	9	109.61	112.00	-7	1,272	-0.55%
2022/08/11	0	0.00	11	107.18	106.50	-11	1,284	-0.86%
2022/08/10	3	107.00	27	107.24	106.50	-24	1,420	-1.69%
2022/08/09	1	108.00	0	0.00	108.00	1	1,470	0.07%
2022/08/08	1	108.00	0	0.00	108.50	1	1,525	0.07%
2022/08/05	5	109.30	1	109.00	108.50	4	1,565	0.26%
2022/08/04	1.2	107.58	1	107.50	107.00	0.2	1,628	0.01%
2022/08/03	2	109.50	4	108.63	108.00	-2	1,722	-0.12%
2022/08/02	0	0.00	5.5	112.54	110.50	-5.5	1,781	-0.31%
2022/08/01	1	115.50	13	115.69	115.00	-12	1,896	-0.63%
2022/07/29	0	117.50	0	0.00	117.00	0	2,021	0.00%
2022/07/26	2	115.75	16	115.53	115.00	-14	2,168	-0.65%
2022/07/25	0	0.00	1	120.50	120.00	-1	2,181	-0.05%
2022/07/22	0	0.00	3	121.83	121.00	-3	2,200	-0.14%
2022/07/21	1	120.00	4	120.13	122.00	-3	2,221	-0.14%
2022/07/20	3	118.00	4	118.00	117.00	-1	2,222	-0.04%
2022/07/19	1	114.00	2	115.00	114.50	-1	2,235	-0.04%
2022/07/18	3	114.67	20	115.75	115.00	-17	2,248	-0.76%
2022/07/15	0	111.00	0	0.00	113.00	0	2,257	0.00%
2022/07/14	2	112.00	1	111.50	112.00	1	2,279	0.04%
2022/07/12	0	0.00	1	107.50	107.00	-1	2,338	-0.04%
2022/07/11	0	112.00	0	0.00	111.50	0	2,396	0.00%
2022/07/08	0	0.00	2	111.00	112.00	-2	2,478	-0.08%
2022/07/07	3	109.83	2	109.25	110.00	1	2,544	0.04%
2022/07/06	0	0.00	1	105.50	104.00	-1	2,604	-0.04%
2022/07/05	0	0.00	1	108.00	109.00	-1	2,645	-0.04%
2022/07/04	0.4	106.25	0	0.00	106.00	0.4	2,651	0.02%
2022/07/01	6	109.42	4	110.50	105.50	2	2,660	0.08%
2022/06/30	22	113.95	5	113.90	113.00	17	2,656	0.64%
2022/06/29	4	117.88	5	118.20	117.00	-1	2,654	-0.04%
2022/06/28	3	117.67	4	118.63	118.00	-1	2,658	-0.04%
2022/06/27	4	121.13	3	121.50	122.00	1	2,690	0.04%
2022/06/24	1	119.00	2	117.00	117.00	-1	2,695	-0.04%
2022/06/23	1	118.00	10.1	118.50	117.00	-9.1	2,713	-0.34%
2022/06/22	17	115.53	4	115.38	116.00	13	2,721	0.48%
2022/06/21	8	121.81	1	122.00	122.00	7	2,733	0.26%
2022/06/20	5	120.50	3	118.50	116.00	2	2,806	0.07%
2022/06/17	1	123.00	0	0.00	124.50	1	2,794	0.04%
2022/06/16	3	130.33	5	126.40	123.50	-2	2,798	-0.07%
2022/06/15	1	131.00	0	0.00	129.00	1	2,842	0.04%
2022/06/14	1	130.50	1	132.50	132.00	0	2,865	0.00%
2022/06/13	2	129.00	1	132.00	133.00	1	2,870	0.03%
2022/06/10	5	134.70	3	133.50	133.50	2	2,885	0.07%
2022/06/09	6	139.50	1	140.00	139.00	5	2,869	0.17%
2022/06/08	2	140.25	1	140.50	138.50	1	2,879	0.03%
2022/06/07	4	141.75	2	141.75	141.00	2	2,881	0.07%
2022/06/06	1	145.50	1	146.50	145.00	0	2,888	0.00%
2022/06/02	0	0.00	6	150.17	148.00	-6	2,922	-0.21%
2022/06/01	29	151.34	26	153.12	152.00	3	2,941	0.10%
2022/05/31	3	150.33	0	0.00	150.00	3	2,937	0.10%
2022/05/30	2	148.00	8	148.50	148.50	-6	2,944	-0.20%
2022/05/27	4	144.63	5	146.00	144.00	-1	2,920	-0.03%
2022/05/26	1	142.00	0	0.00	142.50	1	2,919	0.03%
2022/05/25	2	143.50	23	144.26	144.50	-21	2,930	-0.72%
2022/05/24	23	138.46	16	142.22	138.00	7	2,942	0.24%
2022/05/23	3	145.00	1	148.00	143.00	2	2,926	0.07%
2022/05/20	2	146.00	1	147.00	145.00	1	2,931	0.03%
2022/05/19	6	144.50	4	144.63	147.00	2	2,910	0.07%
2022/05/18	25	152.62	21	149.40	149.00	4	2,905	0.14%
2022/05/17	3	147.33	3	149.33	150.00	0	2,791	0.00%
2022/05/16	3	146.50	23	148.02	143.00	-20	2,792	-0.72%
2022/05/13	4	145.75	6	146.25	143.50	-2	2,914	-0.07%
2022/05/12	9	143.22	38	145.72	142.00	-29	2,946	-0.98%
2022/05/11	24	142.35	25	145.70	146.00	-1	2,928	-0.03%
2022/05/10	6	135.50	5	134.40	140.00	1	2,949	0.03%
2022/05/09	18	140.03	13	138.19	134.50	5	2,987	0.17%
2022/05/06	68	146.01	4	147.00	149.00	64	2,891	2.21%
2022/05/05	10	148.70	11	146.77	150.00	-1	2,799	-0.04%
2022/05/04	0	0.00	1	137.00	136.50	-1	2,727	-0.04%
2022/05/03	4	136.25	5	138.50	140.00	-1	2,758	-0.04%
2022/04/29	0	0.00	3	135.67	132.50	-3	2,791	-0.11%
2022/04/28	0	0.00	1	130.50	131.00	-1	2,811	-0.04%
2022/04/27	5	124.90	8	129.06	130.50	-3	2,841	-0.11%
2022/04/26	4	134.13	1	134.00	132.50	3	2,848	0.11%
2022/04/25	5.1	136.42	4	137.50	137.00	1.1	2,938	0.04%
2022/04/21	4	144.88	2	146.00	147.00	2	2,991	0.07%
2022/04/20	4	144.75	4	145.00	146.00	0	3,035	0.00%
2022/04/19	2	142.25	1	145.50	140.00	1	3,051	0.03%
2022/04/18	4	141.88	3	140.67	143.00	1	3,081	0.03%
2022/04/15	2	139.51	11	139.91	143.50	-9	3,133	-0.29%
2022/04/14	18	145.50	6	146.42	143.50	12	3,227	0.37%
2022/04/13	5	150.70	11	151.45	149.00	-6	3,216	-0.19%
2022/04/12	0	0.00	8	151.38	154.00	-8	3,292	-0.24%
2022/04/11	11	157.64	8	159.00	155.00	3	3,258	0.09%
2022/04/08	1	167.50	2	166.75	165.50	-1	3,253	-0.03%
2022/04/07	3	168.33	1	169.50	167.00	2	3,280	0.06%
2022/04/06	1	176.00	1	177.50	175.50	0	3,294	0.00%
2022/04/01	0	0.00	8	179.50	184.50	-8	3,337	-0.24%
2022/03/31	4	182.00	0	0.00	180.00	4	3,379	0.12%
2022/03/30	2	182.25	2	182.00	182.00	0	3,411	0.00%
2022/03/28	0	0.00	4	174.00	176.00	-4	3,467	-0.12%
2022/03/25	1	183.00	1	186.00	178.00	0	3,481	0.00%
2022/03/24	2.1	182.05	1	181.00	183.00	1.1	3,508	0.03%
2022/03/23	1	185.50	1	185.00	184.50	0	3,588	0.00%
2022/03/22	1	182.00	1	180.00	182.00	0	3,699	0.00%
2022/03/18	1	178.50	0	0.00	181.00	1	3,921	0.03%
2022/03/17	1	179.00	1	178.00	177.50	0	4,050	0.00%
2022/03/16	1	170.50	1	173.50	167.50	0	4,098	0.00%
2022/03/15	5	172.50	2	176.00	169.00	3	4,196	0.07%
2022/03/14	3	177.00	3	179.00	181.00	0	4,480	0.00%
2022/03/11	0	0.00	1	180.50	180.00	-1	4,643	-0.02%
2022/03/09	1	178.00	2	177.50	180.50	-1	4,804	-0.02%
2022/03/08	7	175.71	4	180.75	174.00	3	4,882	0.06%
2022/03/07	6	187.33	10	183.70	179.50	-4	5,030	-0.08%
2022/03/04	2	199.25	0	0.00	195.00	2	5,257	0.04%
2022/03/03	1	199.50	0	0.00	194.00	1	5,395	0.02%
2022/03/01	1	191.50	0	0.00	195.00	1	5,551	0.02%
2022/02/25	0	0.00	11	189.00	188.50	-11	5,678	-0.19%
2022/02/24	2	185.28	3	187.67	185.00	-1	5,770	-0.02%
2022/02/23	0.1	194.00	0	0.00	195.00	0.1	5,866	0.00%
2022/02/22	0	192.00	2	191.00	191.00	-2	6,044	-0.03%
2022/02/21	0	0.00	16	194.41	196.00	-16	6,314	-0.25%
2022/02/18	12	192.00	1	194.00	196.50	11	6,563	0.17%
2022/02/17	1	194.50	1	192.00	194.00	0	6,991	0.00%
2022/02/16	1	193.50	0	0.00	190.50	1	7,136	0.01%
2022/02/15	13	192.96	7.2	193.57	188.50	5.8	7,686	0.08%
2022/02/14	1	207.50	2	205.50	207.50	-1	7,993	-0.01%
2022/02/11	1	211.50	0	0.00	216.50	1	8,258	0.01%
2022/02/10	2.1	215.90	2	217.00	211.50	0.1	8,322	0.00%
2022/02/09	12.2	211.25	6	210.00	214.50	6.2	8,329	0.07%
2022/01/26	1	197.50	0	0.00	195.00	1	9,268	0.01%
2022/01/25	2	197.50	5	204.50	196.00	-3	9,670	-0.03%
2022/01/24	6	198.33	5	199.00	205.00	1	9,846	0.01%
2022/01/21	4	204.00	6	204.83	205.50	-2	9,950	-0.02%
2022/01/20	2	207.50	2	206.75	207.50	0	10,182	0.00%
2022/01/19	9	212.22	10	211.00	211.50	-1	10,373	-0.01%
2022/01/18	17	213.85	15	212.90	210.50	2	10,757	0.02%
2022/01/17	1	212.00	0	0.00	210.50	1	10,928	0.01%
2022/01/13	1	201.00	0	0.00	204.00	1	11,616	0.01%
2022/01/12	1	213.00	7	211.50	209.50	-6	12,163	-0.05%
2022/01/10	4	207.88	3	207.17	213.00	1	12,571	0.01%
2022/01/07	10	204.95	5	205.80	209.00	5	12,843	0.04%
2022/01/06	2	218.75	1	219.50	220.00	1	13,121	0.01%
2022/01/05	12	221.04	3	224.83	219.00	9	13,401	0.07%
2022/01/04	2	243.00	0	0.00	238.00	2	13,442	0.01%
2022/01/03	5	244.08	10	242.35	241.00	-5	13,798	-0.04%
2021/12/30	3	247.00	5	245.30	245.00	-2	14,217	-0.01%
2021/12/29	1	239.00	1	243.00	243.00	0	14,901	0.00%
2021/12/28	4	239.38	1	240.00	238.50	3	15,205	0.02%
2021/12/27	3	242.50	4	244.13	245.00	-1	15,404	-0.01%
2021/12/24	4	244.61	11	240.00	239.00	-7	15,637	-0.04%
2021/12/23	11	244.50	1	250.00	242.50	10	15,885	0.06%
2021/12/22	0	0.00	2	246.00	241.50	-2	16,329	-0.01%
2021/12/21	0	0.00	1	240.00	243.00	-1	16,612	-0.01%
2021/12/20	4	241.13	3	239.67	237.50	1	17,058	0.01%
2021/12/17	19.1	246.64	18	245.67	244.50	1.1	17,425	0.01%
2021/12/16	23	248.63	55	246.21	246.00	-32	17,818	-0.18%
2021/12/15	4	239.51	3	239.83	243.50	1	18,289	0.01%
2021/12/14	2	242.26	37	240.47	243.00	-35	18,796	-0.19%
2021/12/13	29	249.55	31	255.00	244.50	-2	19,247	-0.01%
2021/12/10	5	266.20	3	267.67	269.00	2	19,682	0.01%
2021/12/09	9	275.45	24.1	279.15	271.00	-15	20,201	-0.07%
2021/12/08	34.1	281.47	12	287.26	275.50	22	20,165	0.11%
2021/12/07	17	275.68	10	281.85	273.50	7	19,958	0.04%
2021/12/06	5	271.02	3	272.00	272.00	2	19,924	0.01%
2021/12/03	4	276.01	8	275.38	278.00	-4	20,098	-0.02%
2021/12/02	12	273.50	13	278.19	266.50	-1	20,262	-0.01%
2021/12/01	1	277.99	4	282.75	278.00	-3	20,662	-0.01%
2021/11/30	19	277.45	23.5	278.92	278.50	-4.4	20,594	-0.02%
2021/11/29	3	256.67	14	260.43	271.00	-11	20,514	-0.05%
2021/11/26	18	256.36	10	260.20	255.50	8	20,546	0.04%
2021/11/25	9	266.61	3	259.00	260.00	6	20,571	0.03%
2021/11/24	4	259.88	3	259.65	266.50	1	20,704	0.00%
2021/11/23	4	262.25	2	263.00	261.00	2	20,666	0.01%
2021/11/22	2	265.75	2	269.00	273.00	0	20,706	0.00%
2021/11/19	5	273.20	6	274.41	265.00	-1	20,669	0.00%
2021/11/18	29	270.45	16	274.34	265.00	13	20,565	0.06%
2021/11/17	21	268.67	17	266.82	267.00	4	20,389	0.02%
2021/11/16	37	272.54	29	272.10	268.00	8	20,213	0.04%
2021/11/15	5	280.20	41	276.87	290.00	-36	19,842	-0.18%
2021/11/12	31	265.29	30	271.05	264.00	1	19,764	0.01%
2021/11/11	6	247.17	10	251.35	257.00	-4	19,220	-0.02%
2021/11/10	32	223.02	18	227.82	234.00	14	18,799	0.07%
2021/11/09	5	216.00	7	215.79	213.00	-2	18,519	-0.01%
2021/11/08	4	214.13	1.1	213.55	215.00	2.9	18,467	0.02%
2021/11/05	116	213.51	9.1	213.96	214.50	106.9	18,573	0.58%	大買/鉅額交易
2021/11/04	13	220.58	6	222.00	211.00	7	18,445	0.04%
2021/11/03	16	225.63	18	229.58	227.00	-2	18,209	-0.01%
2021/11/02	21.1	216.82	53	218.30	215.00	-31.9	17,834	-0.18%
2021/11/01	3.1	209.91	4.1	209.05	213.00	-1	17,641	-0.01%
2021/10/29	21	207.43	15.2	207.86	204.00	5.8	17,794	0.03%
2021/10/28	15	207.97	8	210.31	207.00	7	17,808	0.04%
2021/10/27	23.1	217.92	23.1	218.03	216.50	0	17,591	0.00%
2021/10/26	56.3	230.73	34	227.41	212.50	22.3	17,416	0.13%
2021/10/25	18.1	224.01	23	221.62	227.00	-4.9	17,065	-0.03%
2021/10/22	20	218.74	21.2	221.01	225.00	-1.2	16,921	-0.01%
2021/10/21	14.2	218.45	13	218.15	215.00	1.2	16,662	0.01%
2021/10/20	35	216.23	51.1	215.81	219.50	-16.1	16,584	-0.10%
2021/10/19	13	197.00	26	196.33	202.50	-13	16,522	-0.08%
2021/10/18	22.1	193.11	19	192.29	191.50	3.1	16,604	0.02%
2021/10/15	18	201.47	24	200.29	198.50	-6	16,630	-0.04%
2021/10/14	30	189.03	31	191.50	194.50	-1	16,316	-0.01%
2021/10/13	33.1	200.15	26	195.96	190.50	7	15,917	0.04%
2021/10/12	8	210.50	17	212.06	211.50	-9	15,594	-0.06%
2021/10/08	32	210.43	22	212.30	211.00	10	15,445	0.07%
2021/10/07	22	206.52	29	207.62	207.00	-7	15,191	-0.05%
2021/10/06	27	203.24	30	202.27	197.50	-3	14,951	-0.02%
2021/10/05	15	193.30	30	190.66	198.00	-15	14,342	-0.10%
2021/10/04	61	185.58	56	184.16	180.00	5	14,061	0.04%
2021/10/01	22	193.20	21	194.55	198.00	1	13,876	0.01%
2021/09/30	21	198.24	26	200.46	200.00	-5	13,663	-0.04%
2021/09/29	55	200.54	75	201.61	201.50	-20	13,436	-0.15%
2021/09/28	18	208.78	6	208.92	202.00	12	13,082	0.09%
2021/09/27	48	218.95	40	219.08	222.50	8	12,831	0.06%
2021/09/24	38	213.67	75	217.46	220.50	-37	12,432	-0.30%
2021/09/23	62	208.47	70	210.10	200.50	-8	12,064	-0.07%
2021/09/22	68	202.29	73	204.10	204.50	-5	11,637	-0.04%
2021/09/17	62	194.55	100.6	194.91	205.50	-38.6	11,061	-0.35%
2021/09/16	61	189.89	56	188.23	187.00	5	10,660	0.05%
2021/09/15	35	180.69	133	183.02	188.00	-98	10,191	-0.96%	大賣/
2021/09/14	53	178.53	48.4	179.53	175.00	4.6	9,749	0.05%
2021/09/13	3	168.33	4	168.63	170.00	-1	9,210	-0.01%
2021/09/10	13	164.46	17.2	167.48	169.50	-4.2	9,235	-0.04%
2021/09/09	3	159.50	11	164.41	167.50	-8	9,259	-0.09%
2021/09/08	37	162.91	41	162.61	160.00	-4	9,317	-0.04%
2021/09/07	21.1	164.66	21	166.29	160.50	0.1	9,172	0.00%
2021/09/06	36	174.53	53.2	174.16	171.00	-17.2	8,923	-0.19%
2021/09/03	11	165.86	4	166.88	167.00	7	8,476	0.08%
2021/09/02	8.1	164.80	14	166.04	164.50	-5.9	8,414	-0.07%
2021/09/01	19	168.00	17	167.35	169.00	2	8,279	0.02%
2021/08/31	8	164.44	8	165.31	163.00	0	8,064	0.00%
2021/08/30	12	165.00	10	165.75	166.00	2	7,960	0.03%
2021/08/27	5	162.20	10	162.80	160.00	-5	7,733	-0.06%
2021/08/26	12	160.21	13.2	161.62	158.00	-1.2	7,642	-0.02%
2021/08/25	7	154.79	6	159.67	157.00	1	7,526	0.01%
2021/08/24	2	153.75	4	153.63	153.00	-2	7,478	-0.03%
2021/08/23	4	151.00	18	153.75	157.00	-14	7,417	-0.19%
2021/08/20	2	143.00	8	144.63	146.00	-6	7,312	-0.08%
2021/08/19	40	144.39	36	142.19	138.50	4	7,240	0.06%
2021/08/18	5	133.70	9	139.89	145.50	-4	7,190	-0.06%
2021/08/17	10	138.45	7	139.07	132.50	3	7,146	0.04%
2021/08/16	7	138.14	10	139.30	141.50	-3	7,103	-0.04%
2021/08/13	7	145.43	5	146.10	143.00	2	7,056	0.03%
2021/08/12	1	146.03	2	146.25	149.00	-1	7,018	-0.01%
2021/08/11	24	147.65	19	148.11	143.00	5	6,996	0.07%
2021/08/10	19	157.79	20	159.13	158.00	-1	6,806	-0.01%
2021/08/09	6	160.33	5	160.20	163.00	1	6,795	0.01%
2021/08/06	16	168.47	18	168.08	166.00	-2	6,700	-0.03%
2021/08/05	19	171.08	48	172.91	174.00	-29	6,611	-0.44%
2021/08/04	20	170.58	47.7	171.12	173.00	-27.7	6,464	-0.43%
2021/08/03	5	157.70	35	157.22	163.00	-30	6,157	-0.49%
2021/08/02	2	148.50	1	148.50	148.50	1	6,008	0.02%
2021/07/30	3	151.67	1	150.00	149.00	2	5,992	0.03%
2021/07/29	10	151.70	3	153.33	153.00	7	5,965	0.12%
2021/07/28	22	151.88	10	152.80	150.00	12	5,951	0.20%
2021/07/27	12	165.83	13	170.46	162.00	-1	5,895	-0.02%
2021/07/26	26	172.29	29	174.40	169.50	-3	5,825	-0.05%
2021/07/23	69	171.83	59	171.36	167.00	10	5,773	0.17%
2021/07/22	27	165.00	91.9	168.10	169.00	-64.9	5,256	-1.23%
2021/07/21	8	157.81	14	162.21	154.00	-6	4,865	-0.12%
2021/07/20	10	155.80	2	153.75	152.00	8	4,712	0.17%
2021/07/19	0	0.00	6	154.58	153.00	-6	4,697	-0.13%
2021/07/16	0	0.00	4	149.50	152.00	-4	4,722	-0.08%
2021/07/15	5	147.80	12	146.21	149.00	-7	4,728	-0.15%
2021/07/14	15.2	144.72	10.3	144.07	145.50	4.9	4,751	0.10%
2021/07/13	7.4	157.27	20	164.45	153.00	-12.6	4,680	-0.27%
2021/07/12	5	160.50	9	162.94	160.00	-4	4,563	-0.09%
2021/07/09	1	155.00	1	157.00	156.50	0	4,540	0.00%
2021/07/08	3	152.83	8	153.69	157.00	-5	4,711	-0.11%
2021/07/07	4.2	153.06	1	150.50	151.50	3.2	4,743	0.07%
2021/07/06	3.2	157.97	3.1	157.16	153.50	0.1	4,867	0.00%
2021/07/05	10	161.55	14	163.18	157.00	-4	4,955	-0.08%
2021/07/02	2	157.25	10	160.40	159.50	-8	4,875	-0.16%
2021/07/01	3	156.83	11	161.86	153.00	-8	4,876	-0.16%
2021/06/30	2.1	157.90	0.3	157.00	159.00	1.8	4,879	0.04%
2021/06/29	1	159.00	0	0.00	155.00	1	4,903	0.02%
2021/06/28	3.1	162.20	15.1	165.01	162.00	-12.1	4,969	-0.24%
2021/06/25	2.1	159.88	51.1	159.91	163.00	-49	4,969	-0.99%
2021/06/24	21.1	152.82	4.5	152.43	155.00	16.6	4,917	0.34%
2021/06/23	4	154.38	42	154.12	155.50	-38	4,950	-0.77%
2021/06/22	1	143.00	9	142.67	141.50	-8	4,924	-0.16%
2021/06/21	15	144.23	6	147.33	142.00	9	5,158	0.17%
2021/06/18	17.2	151.05	51	151.36	154.00	-33.8	5,339	-0.63%
2021/06/17	4	149.00	41	147.29	151.50	-37	5,361	-0.69%
2021/06/16	2	138.00	27	138.67	141.50	-25	5,293	-0.47%
2021/06/15	0	0.00	2	133.00	133.50	-2	5,518	-0.04%
2021/06/11	10.3	128.93	23	129.26	128.50	-12.7	5,837	-0.22%
2021/06/10	16	136.66	10	136.75	134.00	6	5,945	0.10%
2021/06/09	7	132.50	17	135.44	134.50	-10	5,992	-0.17%
2021/06/08	0	0.00	1	132.00	129.50	-1	5,947	-0.02%
2021/06/02	7	127.29	1	132.00	128.00	6	5,960	0.10%
2021/06/01	5	133.40	19	135.13	133.50	-14	5,922	-0.24%
2021/05/28	0	0.00	4	128.88	129.00	-4	5,860	-0.07%
2021/05/27	6	127.25	0	0.00	125.00	6	5,853	0.10%
2021/05/26	1	128.00	12	130.88	127.50	-11	5,843	-0.19%
2021/05/25	5	127.50	37	128.11	126.50	-32	5,808	-0.55%
2021/05/24	0	0.00	8	122.31	123.00	-8	5,764	-0.14%
2021/05/21	1	120.00	13	120.04	119.50	-12	5,764	-0.21%
2021/05/19	0	0.00	13	120.00	120.00	-13	5,819	-0.22%
2021/05/18	6	112.42	30	114.97	116.00	-24	5,843	-0.41%
2021/05/17	2	104.50	34	107.37	105.50	-32	5,829	-0.55%
2021/05/14	10	116.75	27	120.52	113.50	-17	5,787	-0.29%
2021/05/13	21	110.40	14	117.79	117.00	7	5,737	0.12%
2021/05/12	12	114.00	18	117.31	114.50	-6	5,687	-0.11%
2021/05/11	30	121.98	40	122.39	121.00	-10	5,600	-0.18%
2021/05/10	3	133.17	48	135.68	134.00	-45	5,535	-0.81%
2021/05/07	15	139.23	34	138.13	139.00	-19	5,530	-0.34%
2021/05/06	18	129.22	13	132.12	130.00	5	5,499	0.09%
2021/05/05	1	138.93	2	136.00	131.50	-1	5,466	-0.02%
2021/05/04	13	136.08	26	135.21	135.50	-13	5,427	-0.24%
2021/05/03	10	150.70	4	148.13	144.50	6	5,416	0.11%
2021/04/29	22	151.20	9	153.83	160.50	13	5,309	0.24%
2021/04/28	5	145.70	5	145.90	146.00	0	5,138	0.00%
2021/04/27	3	147.17	1	145.50	145.00	2	5,132	0.04%
2021/04/26	7	145.64	31	145.08	145.00	-24	5,113	-0.47%
2021/04/23	5	142.00	5	141.00	144.00	0	5,098	0.00%
2021/04/22	21	140.43	3	139.33	137.00	18	5,103	0.35%
2021/04/21	13	145.54	8	144.94	143.00	5	5,058	0.10%
2021/04/20	5	148.80	3	147.50	147.50	2	5,051	0.04%
2021/04/19	5	146.10	26	146.13	145.00	-21	5,037	-0.42%
2021/04/16	6	151.67	2	152.75	150.00	4	5,013	0.08%
2021/04/15	6	145.50	14	144.50	151.00	-8	4,946	-0.16%
2021/04/14	34.3	146.14	43.2	143.96	144.00	-8.9	4,905	-0.18%
2021/04/13	15	161.57	5	155.91	155.00	10	4,718	0.21%
2021/04/12	30	171.58	11	167.59	165.00	19	4,660	0.41%
2021/04/09	11	165.32	11	165.09	166.50	0	4,561	0.00%
2021/04/08	12	145.67	15	150.47	151.50	-3	4,491	-0.07%
2021/04/07	5	137.80	8.3	139.01	138.00	-3.3	4,675	-0.07%
2021/04/06	28.2	138.83	4	137.63	135.00	24.2	4,662	0.52%
2021/04/01	18	142.69	10	141.70	141.00	8	4,690	0.17%
2021/03/31	5	146.30	14	145.71	145.00	-9	4,638	-0.19%
2021/03/30	10	141.30	34	140.94	142.00	-24	4,529	-0.53%
2021/03/29	36	140.58	12	141.75	140.50	24	4,496	0.53%
2021/03/26	8	138.69	11	138.55	138.50	-3	4,528	-0.07%
2021/03/25	19	136.08	13	134.54	135.50	6	4,414	0.14%
2021/03/24	21	137.57	26	138.04	138.50	-5	4,351	-0.11%
2021/03/23	17	134.94	22	137.07	133.00	-5	4,326	-0.12%
2021/03/22	14	135.89	10	135.50	133.00	4	4,295	0.09%
2021/03/19	5	130.90	112	131.29	135.00	-107	4,239	-2.52%	大賣/鉅額交易
2021/03/18	23	130.65	41	128.99	131.00	-18	4,319	-0.42%
2021/03/17	15.3	124.03	12	122.21	124.00	3.3	4,220	0.08%
2021/03/16	3.3	121.62	14	124.29	125.00	-10.7	3,948	-0.27%
2021/03/15	7	113.43	11	111.45	114.00	-4	3,883	-0.10%
2021/03/11	6	108.00	1	108.50	108.50	5	3,841	0.13%
2021/03/08	53	103.38	0	0.00	102.50	53	3,787	1.40%
2021/03/05	1	104.00	0	0.00	104.00	1	3,785	0.03%
2021/03/03	26	105.10	1	106.00	107.00	25	3,826	0.65%
2021/03/02	1	105.51	0	0.00	104.50	1	3,826	0.03%
2021/02/26	1	105.00	0	0.00	105.50	1	3,825	0.03%
2021/02/25	29	107.93	0	0.00	107.50	29	3,830	0.76%
2021/02/24	3	108.50	0	0.00	106.50	3	3,825	0.08%
2021/02/23	1	109.50	22	110.95	110.00	-21	3,833	-0.55%
2021/02/22	8	111.44	6	110.83	112.00	2	3,830	0.05%
2021/02/19	2	109.50	7	107.71	109.50	-5	3,778	-0.13%
2021/02/18	22	109.45	5	109.50	107.00	17	3,748	0.45%
2021/02/17	1	103.00	2	106.00	107.00	-1	3,703	-0.03%
2021/02/05	0	0.00	14	100.75	101.00	-14	3,682	-0.38%
2021/02/04	19	99.50	0	0.00	99.10	19	3,676	0.52%
2021/02/03	1	98.50	0	0.00	99.00	1	3,697	0.03%
2021/02/02	3	98.40	0	0.00	98.60	3	3,700	0.08%
2021/02/01	31	96.41	0	0.00	96.50	31	3,706	0.84%
2021/01/29	2	101.50	0	0.00	98.50	2	3,690	0.05%
2021/01/28	0	0.00	1	102.00	101.00	-1	3,667	-0.03%
2021/01/26	2	104.75	10	103.65	102.50	-8	3,650	-0.22%
2021/01/22	0	0.00	1	104.50	105.50	-1	3,551	-0.03%
2021/01/21	10	104.50	10	102.00	103.50	0	3,522	0.00%
2021/01/20	0	0.00	3	103.50	101.00	-3	3,503	-0.09%
2021/01/19	5	104.70	0	0.00	105.50	5	3,478	0.14%
2021/01/18	0	0.00	4	102.00	103.50	-4	3,458	-0.12%
2021/01/15	0	0.00	2	101.50	102.00	-2	3,432	-0.06%
2021/01/14	3	104.67	3	106.00	105.50	0	3,386	0.00%
2021/01/12	9	106.17	2	105.75	104.00	7	3,330	0.21%
2021/01/11	4	107.13	2	107.50	110.50	2	3,285	0.06%
2021/01/08	4	110.50	24	109.79	109.00	-20	3,264	-0.61%
2021/01/07	11	110.50	22	109.36	110.00	-11	3,226	-0.34%
2021/01/06	6	106.67	15	105.57	106.50	-9	3,171	-0.28%
2021/01/05	3	107.00	1	108.00	108.00	2	3,138	0.06%
2021/01/04	6	112.75	12	113.75	111.00	-6	3,083	-0.19%
2020/12/31	2	110.75	7	111.29	109.50	-5	2,987	-0.17%
2020/12/30	49	112.63	28.3	112.98	111.00	20.7	2,905	0.71%
2020/12/29	6	106.50	3	106.17	107.00	3	2,626	0.11%
2020/12/28	2	106.50	11	107.68	107.00	-9	2,570	-0.35%
2020/12/25	0	0.00	8	101.50	101.50	-8	2,448	-0.33%
2020/12/24	3	101.83	2	103.00	102.00	1	2,423	0.04%
2020/12/23	3	101.50	13	100.52	101.00	-10	2,387	-0.42%
2020/12/22	16	107.28	6	108.33	98.40	10	2,337	0.43%
2020/12/21	0	0.00	1	105.50	106.50	-1	2,148	-0.05%
2020/12/18	22	107.64	6	107.00	107.50	16	2,099	0.76%
2020/12/17	31	110.15	21	110.52	107.00	10	2,002	0.50%
2020/12/16	12	106.75	59	107.25	110.00	-47	1,728	-2.72%
2020/12/15	0	0.00	16	100.73	100.00	-16	1,470	-1.09%
2020/12/14	9	107.61	20	108.78	104.50	-11	1,373	-0.80%
2020/12/11	15	101.27	19	102.68	106.00	-4	1,180	-0.34%
2020/12/10	2	98.00	11.6	98.81	99.70	-9.6	945	-1.01%
2020/12/09	17	98.06	22	98.55	96.50	-5	871	-0.57%
2020/12/08	5	93.28	14	94.66	97.60	-9	778	-1.16%
2020/12/07	1	88.90	2	89.90	88.80	-1	706	-0.14%
2020/12/03	0	0.00	0.6	90.75	90.40	-0.6	685	-0.09%
2020/12/02	10	90.80	0	90.90	90.70	10	681	1.46%
2020/12/01	22	91.07	4	90.48	90.40	18	676	2.66%
2020/11/30	6	92.97	1	92.50	92.00	5	665	0.75%
2020/11/27	0	0.00	1	93.10	93.80	-1	639	-0.16%
2020/11/26	0	0.00	1	92.20	92.20	-1	612	-0.16%
2020/11/25	2	90.80	0	0.00	90.20	2	596	0.34%
2020/11/24	4	91.78	21.5	92.00	91.40	-17.5	582	-3.00%
2020/11/20	1	91.40	0	0.00	90.50	1	555	0.18%
2020/11/19	4	90.95	4	91.00	91.40	0	526	0.00%
2020/11/18	0	0.00	2	89.40	89.40	-2	506	-0.40%
2020/11/17	0	0.00	1	89.00	88.50	-1	503	-0.20%
2020/11/16	0	0.00	7	89.96	88.60	-7	505	-1.38%
2020/11/13	0	0.00	27	87.67	89.20	-27	500	-5.39%
2020/11/12	1	88.10	2	87.80	87.40	-1	505	-0.20%
2020/11/11	13	88.60	2	88.75	88.80	11	514	2.14%
2020/11/10	18	85.94	0	0.00	86.60	18	489	3.68%
2020/11/09	0	0.00	1	85.00	86.20	-1	485	-0.21%
2020/11/06	15	84.00	0	0.00	84.10	15	477	3.14%
2020/11/03	11	82.95	0	0.00	82.90	11	500	2.20%
2020/11/02	0.7	81.43	0.6	81.90	81.90	0.1	510	0.02%
2020/10/30	11	81.27	0	0.00	81.00	11	520	2.11%
2020/10/29	10	80.50	0	0.00	81.50	10	534	1.87%
2020/10/28	21	82.45	0	0.00	82.30	21	546	3.84%
2020/10/27	1	82.60	1	83.20	83.20	0	550	0.00%
2020/10/22	0	0.00	1	83.60	83.10	-1	589	-0.17%
2020/10/19	0	0.00	4	85.43	84.50	-4	632	-0.63%
2020/10/16	0	0.00	7.1	83.62	84.60	-7.1	639	-1.11%
2020/10/13	1	83.70	6	83.82	83.70	-5	703	-0.71%
2020/10/12	5	82.20	0	0.00	82.60	5	707	0.71%
2020/10/08	5	82.04	0	0.00	82.10	5	754	0.66%
2020/10/05	5	80.00	0	0.00	79.80	5	1,001	0.50%
2020/09/29	0	0.00	3	79.80	79.50	-3	1,062	-0.28%
2020/09/25	0	0.00	1	78.20	78.20	-1	1,136	-0.09%
2020/09/24	1	79.70	0	0.00	79.60	1	1,203	0.08%
2020/09/23	2	80.80	0	0.00	80.70	2	1,209	0.17%
2020/09/21	1	82.00	1	83.00	82.00	0	1,238	0.00%
2020/09/17	1	84.70	0	0.00	83.80	1	1,272	0.08%
2020/09/16	3	83.73	4	83.00	84.30	-1	1,271	-0.08%
2020/09/14	0	0.00	2	81.00	81.00	-2	1,256	-0.16%
2020/09/11	5	80.22	4	80.93	80.10	1	1,260	0.08%
2020/09/10	1	81.00	0	0.00	81.00	1	1,258	0.08%
2020/09/09	0	0.00	3	80.90	81.00	-3	1,261	-0.24%
2020/09/08	0	0.00	3	81.13	81.00	-3	1,269	-0.24%
2020/09/07	0	0.00	2	81.90	80.70	-2	1,277	-0.16%
2020/09/02	1	82.20	0	0.00	82.70	1	1,336	0.07%
2020/09/01	2	80.80	5	81.20	81.60	-3	1,361	-0.22%
2020/08/31	3	82.23	1	83.50	81.70	2	1,367	0.15%
2020/08/27	0	0.00	1	83.00	82.90	-1	1,425	-0.07%
2020/08/25	3	84.73	0	0.00	84.30	3	1,466	0.20%
2020/08/21	0	0.00	1	84.30	84.30	-1	1,470	-0.07%
2020/08/19	2	84.60	1	85.80	83.90	1	1,457	0.07%
2020/08/18	2	85.95	1	86.50	85.80	1	1,445	0.07%
2020/08/17	2	86.80	0	0.00	87.50	2	1,436	0.14%
2020/08/13	3	88.43	0	0.00	87.80	3	1,422	0.21%
2020/08/11	1	92.00	1	91.90	89.60	0	1,431	0.00%
2020/08/07	2	90.15	4	89.85	89.50	-2	1,429	-0.14%
2020/08/06	2	90.30	2	91.20	90.20	0	1,435	0.00%
2020/08/05	6	91.82	1	92.40	91.80	5	1,448	0.35%
2020/08/04	0	0.00	12.4	92.42	92.00	-12.4	1,448	-0.85%
2020/08/03	0	0.00	7	91.63	91.40	-7	1,447	-0.48%
2020/07/30	4	90.80	1	89.10	91.00	3	1,460	0.21%
2020/07/29	4	86.60	0	0.00	88.70	4	1,474	0.27%
2020/07/28	6	86.95	0	0.00	85.80	6	1,477	0.41%
2020/07/27	1	89.30	3	89.93	89.10	-2	1,478	-0.14%
2020/07/24	3	91.40	2	90.50	90.00	1	1,483	0.07%
2020/07/23	1	91.50	0	0.00	91.50	1	1,475	0.07%
2020/07/22	0	0.00	1	92.00	92.30	-1	1,473	-0.07%
2020/07/21	2	90.70	4	90.88	90.50	-2	1,452	-0.14%
2020/07/20	1	93.60	12	93.78	94.00	-11	1,427	-0.77%
2020/07/16	4	93.63	0	0.00	93.70	4	1,386	0.29%
2020/07/15	3	94.27	0	0.00	93.80	3	1,373	0.22%
2020/07/14	10	97.28	4	96.65	95.70	6	1,343	0.45%
2020/07/13	4	98.58	81	95.80	99.50	-77	1,248	-6.17%
2020/07/09	3	94.53	2	94.70	93.00	1	1,137	0.09%
2020/07/08	1	93.20	0	0.00	92.70	1	1,111	0.09%
2020/07/07	1	93.70	5	91.82	91.10	-4	1,092	-0.37%
2020/07/06	2	94.20	1	93.40	93.20	1	1,086	0.09%
2020/07/03	31	92.86	26	92.23	93.00	5	1,062	0.47%
2020/07/02	0	0.00	10	88.50	88.90	-10	1,023	-0.98%
2020/07/01	1	88.20	3	88.60	88.00	-2	1,029	-0.19%
2020/06/30	0	0.00	4	88.20	88.50	-4	1,031	-0.39%
2020/06/29	5	87.96	0	0.00	88.10	5	1,020	0.49%
2020/06/22	0	0.00	4	85.55	86.10	-4	1,036	-0.39%
2020/06/19	5	85.30	0	0.00	85.10	5	1,064	0.47%
2020/06/17	0	0.00	1	84.00	83.90	-1	1,079	-0.09%
2020/06/16	2	84.00	0	0.00	84.30	2	1,100	0.18%
2020/06/15	13	83.68	0	0.00	83.30	13	1,141	1.14%
2020/06/12	1	83.20	0	0.00	84.50	1	1,155	0.09%
2020/06/11	1	86.40	1	86.10	84.50	0	1,175	0.00%
2020/06/09	4	89.63	0	0.00	89.00	4	1,205	0.33%
2020/06/08	0	0.00	11	88.85	89.50	-11	1,221	-0.90%
2020/06/04	0	0.00	1	89.80	88.20	-1	1,224	-0.08%
2020/06/03	1	88.60	9	88.56	88.80	-8	1,224	-0.65%
2020/06/02	2	86.90	2	87.65	87.80	0	1,202	0.00%
2020/05/27	0	0.00	1	84.30	84.10	-1	1,195	-0.08%
2020/05/22	13	83.58	0	0.00	83.00	13	1,234	1.05%
2020/05/20	2	84.00	0	0.00	83.70	2	1,248	0.16%
2020/05/19	4	82.88	1	83.50	84.20	3	1,256	0.24%
2020/05/14	2	85.15	1	86.00	84.00	1	1,287	0.08%
2020/05/13	4	85.03	0	0.00	85.80	4	1,286	0.31%
2020/05/12	2	86.40	0	0.00	86.00	2	1,289	0.16%
2020/05/11	0	0.00	1	89.40	89.00	-1	1,281	-0.08%
2020/05/08	1	89.30	14	88.71	88.80	-13	1,282	-1.01%
2020/05/07	0	0.00	1	87.40	88.10	-1	1,281	-0.08%
2020/05/06	1	88.40	1	88.00	87.30	0	1,280	0.00%
2020/05/05	4	87.13	12	87.00	87.50	-8	1,273	-0.63%
2020/05/04	0	0.00	1	84.40	85.10	-1	1,260	-0.08%
2020/04/30	2	86.45	9.8	86.45	86.80	-7.8	1,263	-0.61%
2020/04/29	1	85.50	6	85.10	85.40	-5	1,272	-0.39%
2020/04/28	0	0.00	4	84.33	84.20	-4	1,278	-0.31%
2020/04/27	1	83.60	0	0.00	83.60	1	1,314	0.08%
2020/04/24	1	82.20	0	0.00	82.40	1	1,322	0.08%
2020/04/22	2	79.45	12	79.68	82.00	-10	1,454	-0.69%
2020/04/21	18	81.09	0	0.00	80.60	18	1,540	1.17%
2020/04/17	37.1	85.91	21	84.91	83.90	16.1	1,605	1.00%
2020/04/16	0	84.90	12	84.13	84.70	-12	1,595	-0.75%
2020/04/15	2	83.45	38	84.09	83.30	-36	1,587	-2.27%
2020/04/13	2	83.45	0	0.00	83.00	2	1,577	0.13%
2020/04/10	3	83.50	0	0.00	84.30	3	1,586	0.19%
2020/04/09	0	0.00	2	84.10	83.40	-2	1,614	-0.12%
2020/04/08	2	81.50	5	82.56	83.40	-3	1,618	-0.19%
2020/04/07	3	81.50	4	81.03	81.60	-1	1,613	-0.06%
2020/04/01	1	75.80	0	0.00	77.60	1	1,596	0.06%
2020/03/31	3	76.57	3	76.00	75.90	0	1,643	0.00%
2020/03/30	2	75.20	0	0.00	76.40	2	1,683	0.12%
2020/03/27	2	76.85	3	77.53	75.90	-1	1,696	-0.06%
2020/03/26	1	74.60	2	75.90	77.00	-1	1,754	-0.06%
2020/03/25	3	77.27	2	77.20	77.00	1	1,744	0.06%
2020/03/23	0	0.00	1	68.00	69.50	-1	1,727	-0.06%
2020/03/20	8	71.34	10	72.33	73.10	-2	1,755	-0.11%
2020/03/19	79	68.46	31	67.75	67.50	48	1,758	2.73%
2020/03/18	5	77.04	4	76.63	75.00	1	1,776	0.06%
2020/03/17	11	77.75	4	77.15	76.40	7	1,789	0.39%
2020/03/16	9	81.31	3	82.20	80.20	6	1,864	0.32%
2020/03/13	58	81.00	0	0.00	84.70	58	1,859	3.12%
2020/03/12	16	88.86	18.1	88.66	88.70	-2.1	1,840	-0.11%
2020/03/11	5	91.94	3	93.43	91.50	2	1,856	0.11%
2020/03/10	8	90.23	14	93.55	94.00	-6	1,943	-0.31%
2020/03/09	3	91.63	12	91.89	90.90	-9	1,946	-0.46%
2020/03/06	0	0.00	15	95.65	95.70	-15	1,950	-0.77%
2020/03/05	0	0.00	9	95.00	94.70	-9	1,955	-0.46%
2020/03/04	2	93.05	0	0.00	93.30	2	1,979	0.10%
2020/03/03	2.1	93.51	4	93.93	93.80	-1.9	2,025	-0.09%
2020/03/02	11	89.16	0	0.00	91.00	11	2,105	0.52%
2020/02/27	7	91.47	4	91.13	90.30	3	2,116	0.14%
2020/02/26	0	0.00	6	94.83	94.30	-6	2,103	-0.29%
2020/02/25	1	94.50	1	95.10	95.10	0	2,106	0.00%
2020/02/24	1	94.30	0	0.00	95.20	1	2,117	0.05%
2020/02/19	0.2	97.00	1	97.50	96.60	-0.8	2,190	-0.04%
2020/02/18	2	97.00	3	96.33	95.60	-1	2,209	-0.05%
2020/02/17	3	97.20	4	95.30	96.90	-1	2,204	-0.05%
2020/02/13	7	93.66	1	94.10	93.10	6	2,219	0.27%
2020/02/12	1	94.00	7	93.53	94.00	-6	2,235	-0.27%
2020/02/11	0	0.00	3	91.60	91.70	-3	2,233	-0.13%
2020/02/10	8	89.49	0	0.00	89.70	8	2,247	0.36%
2020/02/07	3	92.00	1	92.00	90.80	2	2,250	0.09%
2020/02/06	1.2	93.35	1	93.50	93.30	0.2	2,273	0.01%
2020/02/04	25	91.72	0	0.00	92.00	25	2,319	1.08%
2020/02/03	18	85.98	13	86.05	89.90	5	2,330	0.21%
2020/01/31	1	93.80	2	93.90	92.90	-1	2,345	-0.04%
2020/01/30	12	94.36	1	93.60	91.90	11	2,366	0.46%
2020/01/20	9.4	102.43	16	102.41	102.00	-6.6	2,392	-0.28%
2020/01/17	4	102.25	5	102.00	101.50	-1	2,408	-0.04%
2020/01/16	32	104.80	25	104.40	103.00	7	2,401	0.29%
2020/01/15	3	102.50	11	102.59	104.00	-8	2,317	-0.35%
2020/01/14	11	101.00	9	100.28	99.90	2	2,269	0.09%
2020/01/13	3	100.07	6	100.07	100.00	-3	2,251	-0.13%
2020/01/09	1	95.50	10	95.50	95.20	-9	2,271	-0.40%
2020/01/07	1	95.90	2	95.80	96.30	-1	2,380	-0.04%
2020/01/06	2	95.15	0	0.00	95.00	2	2,389	0.08%
2020/01/03	8	97.34	1	96.90	96.40	7	2,394	0.29%
2020/01/02	7	99.90	3	101.00	99.30	4	2,383	0.17%
2019/12/31	0	0.00	5	99.50	99.00	-5	2,382	-0.21%
2019/12/30	4	99.70	1	101.00	99.90	3	2,447	0.12%
2019/12/27	5	99.60	1	99.70	99.40	4	2,443	0.16%
2019/12/26	6	100.58	5	101.80	99.80	1	2,439	0.04%
2019/12/25	9	99.82	2	99.85	100.50	7	2,394	0.29%
2019/12/24	2	98.60	15	98.80	98.40	-13	2,384	-0.55%
2019/12/23	7	99.74	40	98.92	98.70	-33	2,374	-1.39%
2019/12/20	2	96.30	18.2	97.01	97.50	-16.2	2,309	-0.70%
2019/12/18	0	0.00	0	96.30	96.30	0	2,391	0.00%
2019/12/17	2	98.25	131	96.86	96.30	-129	2,424	-5.32%	大賣/鉅額交易
2019/12/16	2	98.25	1.1	99.46	98.70	0.9	2,400	0.04%
2019/12/13	2	99.75	16	98.54	98.80	-14	2,406	-0.58%
2019/12/12	19	97.94	2	97.40	97.80	17	2,374	0.72%
2019/12/11	5	98.76	34	99.58	98.40	-29	2,390	-1.21%
2019/12/10	1	96.00	0	0.00	95.80	1	2,362	0.04%
2019/12/09	31	96.35	1	96.20	96.00	30	2,504	1.20%
2019/12/06	68	95.99	15	96.17	95.30	53	2,564	2.07%
2019/12/05	44	95.01	35	95.87	96.30	9	2,529	0.36%
2019/12/04	23	92.23	37	92.16	92.10	-14	2,451	-0.57%
2019/12/03	29	91.94	13	91.48	92.10	16	2,495	0.64%
2019/12/02	57	90.15	0	0.00	89.40	57	2,632	2.17%
2019/11/29	11	92.35	8	92.40	90.60	3	2,644	0.11%
2019/11/28	8	93.90	10	94.65	93.50	-2	2,670	-0.07%
2019/11/27	41.3	93.55	8	93.41	94.20	33.3	2,713	1.23%
2019/11/26	1	90.70	4	90.38	90.70	-3	2,676	-0.11%
2019/11/25	0	0.00	1	89.00	89.30	-1	2,737	-0.04%
2019/11/22	2	89.40	0	0.00	88.70	2	2,901	0.07%
2019/11/21	7	90.23	6	90.32	90.00	1	3,016	0.03%
2019/11/20	3	89.47	12	89.44	90.60	-9	3,110	-0.29%
2019/11/19	16	90.65	88	90.77	90.00	-72	3,176	-2.27%
2019/11/18	1	87.20	2	88.25	88.30	-1	3,342	-0.03%
2019/11/15	4	88.30	0	0.00	87.50	4	3,501	0.11%
2019/11/14	3	87.33	5	88.00	88.20	-2	3,635	-0.06%
2019/11/13	3	87.83	1	87.90	87.50	2	3,734	0.05%
2019/11/12	2	86.80	30	85.84	86.70	-28	3,798	-0.74%
2019/11/11	50	84.20	1	83.90	83.50	49	3,852	1.27%
2019/11/08	1	87.50	1	87.70	87.30	0	3,855	0.00%
2019/11/07	0	0.00	1	87.30	87.40	-1	3,857	-0.03%
2019/11/05	1	86.50	3	87.70	86.20	-2	3,934	-0.05%
2019/11/04	18	88.89	2	88.30	88.00	16	3,948	0.41%
2019/11/01	3	87.77	0	0.00	88.00	3	3,938	0.08%
2019/10/31	2	86.15	0	0.00	85.80	2	3,924	0.05%
2019/10/30	2	86.85	0	0.00	86.80	2	3,918	0.05%
2019/10/29	7	88.61	8	87.40	88.80	-1	3,905	-0.03%
2019/10/28	72	86.72	7	86.51	87.40	65	3,925	1.66%
2019/10/25	2	90.25	0	0.00	89.50	2	3,875	0.05%
2019/10/24	2	90.65	9	90.79	91.10	-7	3,885	-0.18%
2019/10/23	5	89.82	3	90.20	89.90	2	3,928	0.05%
2019/10/22	13	91.48	12	91.03	90.60	1	3,919	0.03%
2019/10/21	9	91.26	7	90.99	90.90	2	3,891	0.05%
2019/10/18	8	90.03	1	90.80	90.70	7	3,907	0.18%
2019/10/17	27	90.03	0	0.00	90.00	27	3,891	0.69%
2019/10/16	13	92.07	3	92.17	91.10	10	3,880	0.26%
2019/10/15	10	94.69	2	96.35	95.20	8	3,864	0.21%
2019/10/14	0	0.00	4.1	99.26	100.00	-4.1	3,812	-0.11%
2019/10/09	2	98.35	1	97.20	97.20	1	3,814	0.03%
2019/10/08	1	102.50	2	101.00	100.00	-1	3,803	-0.03%
2019/10/07	5	101.50	4	102.00	101.00	1	3,786	0.03%
2019/10/04	7	101.79	14	101.69	101.50	-7	3,775	-0.19%
2019/10/03	1	97.10	0	0.00	98.40	1	3,696	0.03%
2019/10/02	0	0.00	2	98.35	97.80	-2	3,691	-0.05%
2019/10/01	0	0.00	6	94.82	95.80	-6	3,683	-0.16%
2019/09/27	44	94.56	1	94.10	94.00	43	3,671	1.17%
2019/09/26	1	99.60	0	0.00	98.50	1	3,637	0.03%
2019/09/25	3	99.97	1	99.30	99.30	2	3,635	0.06%
2019/09/24	3	101.67	2.4	102.23	100.50	0.6	3,634	0.02%
2019/09/23	3.2	102.75	37	103.27	104.00	-33.8	3,596	-0.94%
2019/09/20	4	97.65	7	98.89	99.70	-3	3,525	-0.09%
2019/09/19	0	0.00	0.1	97.60	97.20	-0.1	3,478	0.00%
2019/09/18	7	96.53	4	97.78	96.70	3	3,466	0.09%
2019/09/17	0	0.00	4	97.85	97.00	-4	3,434	-0.12%
2019/09/16	9.2	96.42	7	97.00	96.70	2.2	3,406	0.06%
2019/09/12	8.5	99.98	21	100.19	100.00	-12.5	3,365	-0.37%
2019/09/11	57	98.52	1	101.00	98.10	56	3,293	1.70%
2019/09/10	21	109.36	2.2	109.00	109.00	18.8	3,131	0.60%
2019/09/09	3	113.83	1	114.50	113.50	2	3,041	0.07%
2019/09/06	6	116.58	3	118.33	116.00	3	3,023	0.10%
2019/09/05	3	117.67	3	117.67	117.50	0	2,995	0.00%
2019/09/04	7	120.14	37	118.22	121.50	-30	2,930	-1.02%
2019/09/03	5	113.00	4	112.13	113.50	1	2,773	0.04%
2019/09/02	6	113.92	4	113.50	113.50	2	2,745	0.07%
2019/08/30	30	115.07	7.1	114.61	112.50	22.9	2,688	0.85%
2019/08/29	16	120.38	7	119.86	119.00	9	2,592	0.35%
2019/08/28	10	118.75	12	120.08	118.50	-2	2,540	-0.08%
2019/08/27	16.1	123.44	16.1	126.29	119.50	0	2,464	0.00%
2019/08/26	7	119.43	14	120.14	123.50	-7	2,296	-0.30%
2019/08/23	27	118.09	27	118.43	117.50	0	2,165	0.00%
2019/08/22	14	119.04	26	118.04	117.00	-12	2,050	-0.59%
2019/08/21	30.2	118.05	49.1	119.07	120.00	-18.9	1,957	-0.97%
2019/08/20	40.3	114.65	40	114.69	113.00	0.3	1,734	0.02%
2019/08/19	23	105.24	101	104.87	107.50	-78	1,565	-4.98%	大賣/
2019/08/16	8	100.01	19	101.14	99.00	-11	1,406	-0.78%
2019/08/15	11	96.21	26	98.61	98.80	-15	1,298	-1.16%
2019/08/14	8	94.76	51	95.00	95.90	-43	1,211	-3.55%
2019/08/13	4	91.38	1	90.70	89.90	3	1,134	0.26%
2019/08/12	1	92.00	0	0.00	91.30	1	1,105	0.09%
2019/08/08	1	93.00	9	93.21	93.90	-8	1,103	-0.72%
2019/08/07	14	92.98	26	92.80	93.50	-12	1,079	-1.11%
2019/08/06	11	88.56	22	86.94	88.80	-11	999	-1.10%
2019/08/05	2	85.40	7	86.11	85.00	-5	959	-0.52%
2019/08/02	38	85.24	11	87.18	85.00	27	965	2.80%
2019/08/01	3	88.07	5	88.62	89.10	-2	946	-0.21%
2019/07/31	1	88.80	9	89.78	89.40	-8	934	-0.86%
2019/07/30	21	89.00	22	90.39	88.50	-1	901	-0.11%
2019/07/29	1	88.00	13	88.01	87.90	-12	847	-1.42%
2019/07/26	0	0.00	3	88.73	86.70	-3	828	-0.36%
2019/07/25	0	0.00	34	86.33	86.00	-34	786	-4.32%
2019/07/24	4	82.75	9	83.08	82.90	-5	727	-0.69%
2019/07/23	3	81.33	4	82.40	81.00	-1	727	-0.14%
2019/07/22	0	0.00	19	80.49	82.00	-19	719	-2.64%
2019/07/19	3	79.00	2	78.90	79.20	1	707	0.14%
2019/07/18	16	78.12	0	0.00	77.70	16	703	2.28%
2019/07/17	0	0.00	11	86.48	86.50	-11	681	-1.61%
2019/07/15	1	87.00	48	85.94	87.00	-47	680	-6.91%
2019/07/12	1	84.80	0	0.00	84.60	1	743	0.13%
2019/07/10	0	0.00	3	86.00	86.10	-3	870	-0.34%
2019/07/09	0	0.00	1	84.40	84.40	-1	855	-0.12%
2019/07/08	0	0.00	3	84.10	84.10	-3	858	-0.35%
2019/07/05	0	0.00	3	85.00	84.70	-3	873	-0.34%
2019/07/03	2	82.85	1	83.10	83.20	1	872	0.11%
2019/07/02	7	83.80	3	83.57	83.50	4	876	0.46%
2019/07/01	1	83.10	2	83.05	83.30	-1	878	-0.11%
2019/06/28	0	0.00	1	80.90	80.80	-1	878	-0.11%
2019/06/25	0	0.00	1	80.70	80.30	-1	900	-0.11%
2019/06/24	0	0.00	1	80.50	80.20	-1	901	-0.11%
2019/06/21	2	79.65	0	0.00	79.20	2	904	0.22%
2019/06/20	1	80.10	1	79.80	80.20	0	913	0.00%
2019/06/19	0	0.00	1	78.80	78.70	-1	922	-0.11%
2019/06/13	0	0.00	2	78.35	77.70	-2	1,036	-0.19%
2019/06/10	1	76.00	0	0.00	77.70	1	1,135	0.09%
2019/06/06	0	0.00	1	76.70	76.60	-1	1,148	-0.09%
2019/06/05	3	78.03	2	77.85	77.80	1	1,164	0.09%
2019/06/04	8	77.25	1	77.20	77.00	7	1,173	0.60%
2019/06/03	3	78.00	0	0.00	77.70	3	1,181	0.25%
2019/05/30	0	0.00	4	80.55	81.00	-4	1,234	-0.32%
2019/05/29	0	0.00	6	80.57	80.00	-6	1,254	-0.48%
2019/05/27	1	80.30	1	81.70	80.00	0	1,284	0.00%
2019/05/24	0	0.00	2	82.00	82.00	-2	1,306	-0.15%
2019/05/16	10	83.33	2	83.00	81.60	8	1,372	0.58%
2019/05/15	17	81.41	0	0.00	81.70	17	1,371	1.24%
2019/05/14	1	79.80	0	0.00	80.10	1	1,406	0.07%
2019/05/10	1	78.80	0	0.00	78.00	1	1,421	0.07%
2019/05/09	6	80.10	0	0.00	80.00	6	1,405	0.43%
2019/05/08	0	0.00	2	82.50	81.90	-2	1,400	-0.14%
2019/05/02	0	0.00	1	82.00	82.20	-1	1,441	-0.07%
2019/04/29	1	82.00	0	0.00	81.10	1	1,459	0.07%
2019/04/26	0	0.00	4	83.43	83.30	-4	1,468	-0.27%
2019/04/25	2	86.50	2	85.00	85.00	0	1,468	0.00%
2019/04/24	1	83.50	0	0.00	83.30	1	1,466	0.07%
2019/04/23	6	82.00	0	0.00	83.00	6	1,490	0.40%
2019/04/22	5	84.30	0	0.00	84.30	5	1,483	0.34%
2019/04/19	17	87.59	0	0.00	85.80	17	1,482	1.15%
2019/04/18	14	87.62	18	87.79	86.80	-4	1,452	-0.28%
2019/04/17	23	84.37	18	84.40	84.10	5	1,371	0.36%
2019/04/16	5	82.44	12	81.87	83.10	-7	1,285	-0.54%
2019/04/15	2	77.50	0	0.00	77.70	2	1,231	0.16%
2019/04/12	1	77.60	0	0.00	77.50	1	1,241	0.08%
2019/04/11	1	80.00	12	79.02	78.40	-11	1,248	-0.88%
2019/03/29	12	77.40	0	0.00	77.90	12	1,290	0.93%
2019/03/28	4	78.20	7	77.86	77.30	-3	1,304	-0.23%
2019/03/25	0	0.00	1	75.60	75.50	-1	1,346	-0.07%
2019/03/21	0	0.00	1	78.30	78.50	-1	1,447	-0.07%
2019/03/20	0	0.00	16	76.98	78.80	-16	1,476	-1.08%
2019/03/19	20	78.49	23	79.40	78.20	-3	1,503	-0.20%
2019/03/18	6	76.10	0	0.00	76.50	6	1,457	0.41%
2019/03/15	28	78.83	47	77.78	77.00	-19	1,447	-1.31%
2019/03/14	0	0.00	2	75.40	75.80	-2	1,397	-0.14%
2019/03/13	5	75.86	17	76.75	75.00	-12	1,403	-0.86%
2019/03/12	1	74.30	1	74.30	74.20	0	1,376	0.00%
2019/03/11	0	0.00	10	75.54	75.00	-10	1,374	-0.73%
2019/03/07	1	73.20	1	74.00	73.20	0	1,450	0.00%
2019/03/06	10	74.09	0	0.00	73.90	10	1,457	0.69%
2019/03/05	0	0.00	6	76.30	74.30	-6	1,475	-0.41%
2019/03/04	1	74.80	2	74.85	74.90	-1	1,423	-0.07%
2019/02/25	23	73.31	1	73.00	73.70	22	1,396	1.58%
2019/02/22	0	0.00	1	73.00	72.90	-1	1,372	-0.07%
2019/02/21	0	0.00	8	70.83	70.90	-8	1,358	-0.59%
2019/02/20	0	0.00	7.1	70.95	70.70	-7.1	1,361	-0.52%
2019/02/19	1	70.50	4.2	70.96	70.60	-3.2	1,379	-0.23%
2019/02/18	2	70.20	2	70.60	70.00	0	1,441	0.00%
2019/02/15	0	0.00	1	72.90	72.90	-1	1,412	-0.07%
2019/02/14	2	74.25	0	0.00	74.20	2	1,445	0.14%
2019/02/13	0	0.00	7	75.41	74.80	-7	1,444	-0.48%
2019/02/12	0	0.00	5	72.80	73.80	-5	1,415	-0.35%
2019/02/11	0	0.00	1	71.60	72.00	-1	1,424	-0.07%
2019/01/30	15	70.90	0	0.00	70.70	15	1,464	1.02%
2019/01/29	6	70.60	0	0.00	70.50	6	1,468	0.41%
2019/01/25	2	72.95	1	73.60	71.50	1	1,513	0.07%
2019/01/24	0	0.00	1	72.00	72.00	-1	1,496	-0.07%
2019/01/23	2	70.10	2	70.85	70.50	0	1,500	0.00%
2019/01/21	1	72.70	1	72.80	72.30	0	1,484	0.00%
2019/01/18	0	0.00	7	71.93	72.50	-7	1,474	-0.47%
2019/01/17	2	71.25	0	0.00	70.60	2	1,459	0.14%
2019/01/16	3	73.07	2	71.40	71.90	1	1,449	0.07%
2019/01/15	4	71.40	35	71.87	72.00	-31	1,431	-2.17%
2019/01/11	1	70.60	2	70.35	69.10	-1	1,397	-0.07%
2019/01/10	0	0.00	1	69.20	69.50	-1	1,386	-0.07%
2019/01/09	0	0.00	10	68.10	68.50	-10	1,384	-0.72%
2019/01/08	1	67.00	0	0.00	66.90	1	1,383	0.07%
2019/01/07	3	68.20	2	68.00	68.00	1	1,385	0.07%
2019/01/04	2	66.75	2	67.45	67.10	0	1,391	0.00%
2019/01/03	1	67.00	0	0.00	66.90	1	1,420	0.07%
2019/01/02	15	67.50	2	66.90	66.50	13	1,413	0.92%
2018/12/28	2	70.00	1	70.80	70.00	1	1,378	0.07%
2018/12/27	1	70.00	0	0.00	69.80	1	1,412	0.07%
2018/12/26	5	70.02	3	68.40	68.40	2	1,411	0.14%
2018/12/25	19	70.72	8	70.94	70.20	11	1,400	0.79%
2018/12/24	0	0.00	10	73.02	73.40	-10	1,372	-0.73%
2018/12/22	1	73.00	1	73.00	72.50	0	1,361	0.00%
2018/12/21	8	71.34	16	72.88	73.70	-8	1,355	-0.59%
2018/12/20	12	70.87	8	71.15	71.20	4	1,338	0.30%
2018/12/19	18	72.58	8	73.88	71.60	10	1,326	0.75%
2018/12/18	34	72.91	31	73.95	72.70	3	1,307	0.23%
2018/12/17	23	75.89	50	76.08	74.60	-27	1,280	-2.11%
2018/12/14	3	72.73	21	72.74	71.90	-18	1,200	-1.50%
2018/12/13	9	71.20	12	72.85	70.70	-3	1,160	-0.26%
2018/12/12	10	71.32	49	72.28	71.80	-39	1,118	-3.49%
2018/12/11	6	66.43	4	67.45	68.50	2	1,075	0.19%
2018/12/10	0	0.00	11	66.15	65.50	-11	1,065	-1.03%
2018/12/07	0	0.00	4	66.83	67.60	-4	1,061	-0.38%
2018/12/06	4	66.40	4	66.00	66.10	0	1,061	0.00%
2018/12/05	19	69.08	8	69.80	69.50	11	1,051	1.05%
2018/12/04	9	71.77	1	71.90	71.40	8	1,051	0.76%
2018/12/03	10	72.00	3	72.67	72.50	7	1,052	0.67%
2018/11/30	22	70.16	23	71.11	70.10	-1	1,017	-0.10%
2018/11/29	6	68.17	0	0.00	67.00	6	953	0.63%
2018/11/28	3	67.30	8	67.53	68.00	-5	937	-0.53%
2018/11/27	0	0.00	7	65.24	65.90	-7	913	-0.77%
2018/11/23	10	64.65	0	0.00	63.40	10	905	1.10%
2018/11/16	1	65.20	0	0.00	64.30	1	879	0.11%
2018/11/15	12	62.85	11	62.82	64.10	1	858	0.12%
2018/11/14	6	67.22	1	67.00	67.30	5	788	0.63%
2018/11/13	14	67.37	1	66.90	66.80	13	778	1.67%
2018/11/12	1	73.50	0	0.00	73.00	1	742	0.13%
2018/11/09	0	0.00	105	75.29	74.90	-105	742	-14.15%	大賣/鉅額交易
2018/11/08	2	77.25	1	79.20	76.10	1	782	0.13%
2018/11/07	0	0.00	20	76.69	77.50	-20	756	-2.64%
2018/11/06	12	74.47	12	75.08	73.70	0	734	0.00%
2018/11/05	0	0.00	60	75.45	75.00	-60	741	-8.10%
2018/11/02	20	75.85	39	76.78	77.00	-19	743	-2.56%
2018/11/01	10	75.16	5	74.28	73.70	5	709	0.70%
2018/10/31	13	71.09	6	70.83	73.00	7	695	1.01%
2018/10/30	0	0.00	1	69.00	68.40	-1	686	-0.15%
2018/10/29	0	0.00	2	68.50	68.40	-2	689	-0.29%
2018/10/26	0.1	67.30	1	68.00	67.30	-0.9	699	-0.13%
2018/10/25	10	67.40	7	69.00	67.10	3	707	0.42%
2018/10/24	0	0.00	2	71.90	71.70	-2	700	-0.29%
2018/10/22	5	72.40	6	72.67	73.40	-1	719	-0.14%
2018/10/19	37	69.97	39	70.51	71.20	-2	726	-0.28%
2018/10/17	5	75.10	5	74.00	73.80	0	742	0.00%
2018/10/12	10	73.00	10	74.44	74.30	0	781	0.00%
2018/10/11	39	71.67	4	71.60	72.50	35	822	4.26%
2018/10/09	10	79.47	1	80.20	79.40	9	815	1.10%
2018/10/05	35	79.59	32	78.84	80.50	3	906	0.33%
2018/10/04	2	85.00	2	83.90	83.80	0	879	0.00%
2018/10/03	1	87.00	0	0.00	87.00	1	909	0.11%
2018/10/01	1	89.00	2	88.95	89.00	-1	1,004	-0.10%
2018/09/28	5	89.44	5	88.90	88.50	0	1,045	0.00%
2018/09/27	10	89.05	0	0.00	89.00	10	1,100	0.91%
2018/09/26	0	0.00	1	91.00	90.30	-1	1,151	-0.09%
2018/09/20	9	91.28	8	89.70	89.80	1	1,223	0.08%
2018/09/18	2	90.85	0	0.00	91.20	2	1,249	0.16%
2018/09/17	2	95.00	35	95.18	94.00	-33	1,263	-2.61%
2018/09/11	0	0.00	7	95.24	94.40	-7	1,284	-0.55%
2018/09/10	17	92.76	0	0.00	93.00	17	1,293	1.31%
2018/09/07	4	97.25	0	0.00	96.30	4	1,287	0.31%
2018/09/04	11	99.50	0	0.00	101.00	11	1,448	0.76%
2018/08/30	5	103.00	5	104.20	103.00	0	1,535	0.00%
2018/08/24	1	100.00	0	0.00	100.50	1	1,615	0.06%
2018/08/22	0	0.00	32	104.34	103.00	-32	1,693	-1.89%
2018/08/20	0	0.00	26	105.58	102.50	-26	1,794	-1.45%
2018/08/16	0	0.00	0.1	107.00	106.50	-0.1	1,789	0.00%
2018/08/15	3	107.00	3	110.00	106.50	0	1,794	0.00%
2018/08/13	49	100.37	10	99.70	99.60	39	1,747	2.23%
2018/08/09	41	106.51	0	0.00	106.50	41	1,724	2.38%
2018/08/08	10	107.50	0	0.00	109.00	10	1,714	0.58%
2018/08/06	2	105.75	0	0.00	106.00	2	1,711	0.12%
2018/08/02	50	105.00	0	0.00	105.50	50	1,728	2.89%
2018/07/18	11	112.45	1	115.00	112.00	10	1,714	0.58%
2018/07/16	5	113.00	1	114.00	113.00	4	1,651	0.24%
2018/07/13	31	113.76	16	114.59	114.00	15	1,638	0.92%
2018/07/11	23	109.67	0	0.00	109.00	23	1,586	1.45%
2018/07/10	31	113.87	44	113.27	115.00	-13	1,556	-0.84%
2018/07/09	10	110.20	4	112.50	111.00	6	1,522	0.39%
2018/07/06	5	102.80	5	107.50	110.00	0	1,499	0.00%
2018/07/05	5	103.00	1	102.50	103.50	4	1,541	0.26%
2018/07/04	21	109.79	4	109.38	107.50	17	1,533	1.11%
2018/07/03	5	104.50	0	0.00	106.50	5	1,552	0.32%
2018/07/02	1	107.00	0	0.00	105.50	1	1,567	0.06%
2018/06/28	7	100.14	0	0.00	100.50	7	1,794	0.39%
2018/06/26	10	99.25	0	0.00	104.00	10	1,925	0.52%
2018/06/25	1	100.00	0	0.00	102.00	1	1,980	0.05%
2018/06/22	6	100.00	0	0.00	100.50	6	2,152	0.28%
2018/06/20	15	100.33	0	0.00	100.50	15	2,192	0.68%
2018/06/19	5	102.00	0	0.00	102.50	5	2,214	0.23%
2018/06/13	2	112.50	3	107.00	105.50	-1	2,223	-0.04%
2018/06/12	1	110.00	3	110.17	111.00	-2	2,141	-0.09%
2018/06/07	1	107.00	21	106.43	104.00	-20	2,067	-0.97%
2018/06/06	0	0.00	3	103.50	102.50	-3	2,017	-0.15%
2018/06/04	0	0.00	3	105.00	102.00	-3	1,995	-0.15%
2018/06/01	0	0.00	3	102.33	102.50	-3	1,989	-0.15%
2018/05/31	0	0.00	6	103.50	103.00	-6	2,017	-0.30%
2018/05/30	0	0.00	40	97.42	98.20	-40	1,975	-2.03%
2018/05/29	5	100.90	2	101.00	99.80	3	1,969	0.15%
2018/05/28	2	96.85	2	98.30	99.50	0	1,923	0.00%
2018/05/24	2	94.95	0	0.00	94.30	2	1,930	0.10%
2018/05/23	0	0.00	2	95.20	95.60	-2	1,944	-0.10%
2018/05/22	0	0.00	1	94.10	94.60	-1	1,953	-0.05%
2018/05/17	1	94.00	5	94.78	93.50	-4	1,972	-0.20%
2018/05/16	0	0.00	1	93.30	93.30	-1	1,962	-0.05%
2018/05/15	1	92.00	0	0.00	92.00	1	1,963	0.05%
2018/05/08	0	0.00	1	94.30	93.50	-1	1,981	-0.05%
2018/05/07	1	92.60	0	0.00	92.60	1	1,972	0.05%
2018/05/04	3	91.10	0	0.00	90.70	3	1,973	0.15%
2018/05/03	1	90.00	0	0.00	90.80	1	1,982	0.05%
2018/05/02	1	93.30	1	93.20	93.00	0	1,996	0.00%
2018/04/30	0	0.00	1	89.30	90.30	-1	2,007	-0.05%
2018/04/27	1	87.50	0	0.00	87.60	1	2,031	0.05%
2018/04/26	5	87.00	0	0.00	86.60	5	2,105	0.24%
2018/04/25	1	87.90	1	89.30	91.20	0	2,226	0.00%
2018/04/19	0	0.00	7	94.20	94.30	-7	2,197	-0.32%
2018/04/18	5	92.94	0	0.00	92.60	5	2,195	0.23%
2018/04/17	4	92.80	1	92.20	92.00	3	2,199	0.14%
2018/04/16	0.1	96.30	0	0.00	96.30	0.1	2,184	0.00%
2018/04/13	9	95.78	1	96.00	95.70	8	2,186	0.37%
2018/04/12	0	0.00	11	96.21	95.20	-11	2,202	-0.50%
2018/04/11	11	97.73	13	96.75	96.10	-2	2,193	-0.09%
2018/04/10	3	108.50	2	105.50	105.50	1	2,129	0.05%
2018/04/09	1	109.50	7	106.71	109.50	-6	2,097	-0.29%
2018/04/03	2	103.25	2	103.00	103.50	0	2,043	0.00%
2018/04/02	7	105.71	4	107.00	103.50	3	2,010	0.15%
2018/03/31	11	104.45	20	104.83	105.00	-9	1,899	-0.47%
2018/03/30	1	102.50	6	100.35	100.00	-5	1,741	-0.29%
2018/03/29	4	101.13	13	99.16	100.00	-9	1,675	-0.54%
2018/03/28	11	97.37	3	95.83	96.80	8	1,586	0.50%
2018/03/27	3	100.33	44	100.37	100.00	-41	1,511	-2.71%
2018/03/23	2	91.05	0	0.00	90.50	2	1,324	0.15%
2018/03/22	3	93.53	2	94.35	94.40	1	1,302	0.08%
2018/03/21	2	93.75	4	94.70	94.00	-2	1,259	-0.16%
2018/03/20	0	0.00	1	91.70	91.60	-1	1,235	-0.08%
2018/03/19	0	0.00	1	92.50	92.50	-1	1,281	-0.08%
2018/03/16	1	91.50	0	0.00	91.70	1	1,281	0.08%
2018/03/15	1	91.90	17	91.65	92.30	-16	1,295	-1.24%
2018/03/14	2	89.70	10	89.80	89.50	-8	1,286	-0.62%
2018/03/13	4	88.50	31	88.90	89.20	-27	1,286	-2.10%
2018/03/12	11	90.81	0	0.00	90.60	11	1,296	0.85%
2018/03/08	2	90.85	0	0.00	90.50	2	1,301	0.15%
2018/03/07	12	91.38	21	90.12	90.50	-9	1,306	-0.69%
2018/03/06	3	93.70	5	94.24	91.90	-2	1,313	-0.15%
2018/03/05	2	91.95	3	92.80	92.90	-1	1,266	-0.08%
2018/03/02	10	91.25	28	91.63	91.10	-18	1,252	-1.44%
2018/03/01	12	89.24	2	90.60	91.30	10	1,239	0.81%
2018/02/27	2	92.30	23	91.03	90.40	-21	1,244	-1.69%
2018/02/26	20	94.25	16	93.51	91.30	4	1,240	0.32%
2018/02/23	5	87.90	54	89.39	90.30	-49	1,215	-4.03%
2018/02/22	0	0.00	5	89.42	88.20	-5	1,200	-0.42%
2018/02/21	25	86.74	35	88.05	88.20	-10	1,178	-0.85%
2018/02/12	4	81.80	1	82.30	82.60	3	1,173	0.26%
2018/02/09	6	81.65	1	82.50	81.80	5	1,190	0.42%
2018/02/07	1	83.60	20	83.65	82.70	-19	1,232	-1.54%
2018/02/06	46	80.10	2	80.65	81.00	44	1,233	3.57%
2018/02/05	27	82.64	5	85.30	86.20	22	1,234	1.78%
2018/02/02	19	85.18	0	0.00	85.20	19	1,227	1.55%
2018/02/01	0	0.00	1	85.70	85.60	-1	1,256	-0.08%
2018/01/31	40	85.28	1	85.50	85.40	39	1,258	3.10%
2018/01/30	3	86.67	0	0.00	86.50	3	1,271	0.24%
2018/01/29	1	87.70	6	88.20	87.00	-5	1,343	-0.37%
2018/01/26	6	87.40	0	0.00	86.70	6	1,353	0.44%
2018/01/25	13	88.27	21	91.21	87.90	-8	1,347	-0.59%
2018/01/24	10.1	90.87	18	90.67	90.30	-7.9	1,333	-0.59%
2018/01/23	11.5	91.50	20	92.20	90.50	-8.5	1,319	-0.64%
2018/01/22	19	94.32	18	94.93	93.80	1	1,288	0.08%
2018/01/19	18	93.63	43.4	92.01	93.90	-25.4	1,215	-2.09%
2018/01/18	1	87.90	25	88.40	88.80	-24	1,082	-2.22%
2018/01/16	0	0.00	19	88.43	87.80	-19	1,105	-1.72%
2018/01/15	0	0.00	38	88.67	88.10	-38	1,117	-3.40%
2018/01/12	0	0.00	12	88.40	88.00	-12	1,118	-1.07%
2018/01/11	19	87.97	0	0.00	87.00	19	1,118	1.70%
2018/01/10	4	89.08	27	90.11	89.00	-23	1,117	-2.06%
2018/01/09	0	0.00	1	88.50	88.80	-1	1,117	-0.09%
2018/01/08	1	89.00	0	0.00	88.20	1	1,124	0.09%
2018/01/05	2	87.40	9	88.19	88.90	-7	1,134	-0.62%
2018/01/04	5	87.80	4	89.03	86.90	1	1,131	0.09%
2018/01/03	12	86.51	7	87.50	86.90	5	1,127	0.44%
2018/01/02	2	86.15	3	86.17	86.00	-1	1,147	-0.09%