晶心科 (6533)-日盛券商分點個股進出

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

晶心科

(6533)

可現股當沖

股價
380.0
漲跌
▲8.0
漲幅
+2.15%
成交量
921張
產業
上市半導體類股
497人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

晶心科 (6533)籌碼相關－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/07	19	515.26	17	514.30	514.00	2	3,993	0.05%
2023/04/06	12.1	509.34	12	506.67	511.00	0.1	4,026	0.00%
2023/03/31	6	518.83	5	519.00	519.00	1	4,074	0.02%
2023/03/30	5	518.80	4	514.00	514.00	1	4,123	0.02%
2023/03/29	9	520.33	4	517.02	512.00	5	4,179	0.12%
2023/03/28	6	528.54	6.1	523.11	519.00	-0.1	4,290	0.00%
2023/03/27	20	557.05	10.1	545.83	545.00	9.9	4,302	0.23%
2023/03/24	19.2	562.56	27.2	562.31	560.00	-8	4,306	-0.19%
2023/03/23	32	544.50	24	541.63	546.00	8	4,276	0.19%
2023/03/22	21.1	541.17	19	542.21	540.00	2.1	4,337	0.05%
2023/03/21	15.2	548.59	18	549.56	547.00	-2.9	4,336	-0.07%
2023/03/20	13.2	561.40	14	562.29	561.00	-0.8	4,369	-0.02%
2023/03/17	21.2	558.51	24	560.29	558.00	-2.8	4,412	-0.06%
2023/03/16	12.2	543.52	9	545.44	547.00	3.2	4,363	0.07%
2023/03/15	17	562.12	15	567.93	552.00	2	4,380	0.04%
2023/03/14	22	565.68	23	570.74	547.00	-1	4,341	-0.02%
2023/03/13	20.2	555.59	23	560.13	565.00	-2.8	4,326	-0.06%
2023/03/10	11.5	554.39	7	561.00	555.00	4.5	4,320	0.10%
2023/03/09	5.6	569.99	9	566.00	568.00	-3.4	4,341	-0.08%
2023/03/08	6	579.83	8	580.25	579.00	-2	4,302	-0.05%
2023/03/07	19	573.74	20.1	571.67	573.00	-1.1	4,335	-0.03%
2023/03/06	3	569.00	3	566.00	566.00	0	4,367	0.00%
2023/03/03	3	566.00	4.7	569.39	564.00	-1.7	4,470	-0.04%
2023/03/02	6.3	567.04	7.4	563.54	564.00	-1	4,539	-0.02%
2023/03/01	7.1	555.75	16.6	557.31	565.00	-9.5	4,557	-0.21%
2023/02/24	12.2	543.10	8.1	537.71	538.00	4.2	4,583	0.09%
2023/02/23	7.3	547.52	10	539.09	541.00	-2.7	4,613	-0.06%
2023/02/22	7.2	515.48	9.1	520.23	517.00	-1.8	4,770	-0.04%
2023/02/21	11.1	541.08	9	539.33	538.00	2.1	4,852	0.04%
2023/02/20	18	554.88	20.1	556.44	543.00	-2.1	4,907	-0.04%
2023/02/17	0	557.00	0	0.00	553.00	0	4,970	0.00%
2023/02/16	16	565.31	17	566.06	568.00	-1	5,071	-0.02%
2023/02/15	20.2	555.11	20	555.76	553.00	0.1	5,100	0.00%
2023/02/14	10.1	568.47	9	567.11	560.00	1.1	5,201	0.02%
2023/02/13	20	580.40	22.3	581.28	566.00	-2.3	5,217	-0.04%
2023/02/10	17.2	587.47	16.1	587.85	582.00	1.1	5,251	0.02%
2023/02/09	44.6	595.13	39.1	595.12	597.00	5.4	5,284	0.10%
2023/02/08	11.3	576.58	23.2	574.08	571.00	-11.9	5,256	-0.23%
2023/02/07	2.1	542.90	3	545.00	550.00	-0.9	5,222	-0.02%
2023/02/06	3	542.33	2.1	544.39	538.00	1	5,240	0.02%
2023/02/03	33.2	565.32	34	564.21	556.00	-0.8	5,277	-0.01%
2023/02/02	13.2	555.27	16	552.05	549.00	-2.8	5,271	-0.05%
2023/02/01	11.2	542.32	16.1	541.83	540.00	-4.9	5,400	-0.09%
2023/01/31	63.1	522.84	20.1	523.10	525.00	43	5,494	0.78%
2023/01/30	18	548.72	60.1	545.57	539.00	-42	5,581	-0.75%
2023/01/17	18	528.39	26	527.88	535.00	-8	5,603	-0.14%
2023/01/16	14.1	521.56	114	521.53	528.00	-100	5,654	-1.77%	大賣/
2023/01/13	6.1	523.12	6	518.84	517.00	0.1	5,706	0.00%
2023/01/12	4	516.77	6.1	519.19	516.00	-2.1	5,748	-0.04%
2023/01/11	128	513.32	18.1	514.29	513.00	109.9	5,809	1.89%	大買/鉅額交易
2023/01/10	19	544.91	20	544.05	549.00	-1	5,774	-0.02%
2023/01/09	32	539.26	47.1	533.98	552.00	-15	5,748	-0.26%
2023/01/06	11	499.21	3	501.00	502.00	8	5,734	0.14%
2023/01/05	19	513.91	22	515.45	487.00	-3	5,835	-0.05%
2023/01/04	18	521.78	18	518.46	518.00	0	5,888	0.00%
2023/01/03	25.1	515.32	26	511.04	522.00	-0.9	5,933	-0.01%
2022/12/30	32	500.20	23	501.20	497.50	9	5,963	0.15%
2022/12/29	33	485.32	49	483.51	493.50	-16	6,004	-0.27%
2022/12/28	15	485.30	16	482.38	483.00	-1	6,087	-0.02%
2022/12/27	33	493.47	23.2	490.48	503.00	9.9	6,072	0.16%
2022/12/26	22.1	483.37	22	485.84	481.00	0.1	6,097	0.00%
2022/12/23	12	499.71	12.2	493.56	494.50	-0.2	6,201	0.00%
2022/12/22	10	522.49	13	521.54	503.00	-3	6,289	-0.05%
2022/12/21	12	519.42	10	515.80	515.00	2	6,368	0.03%
2022/12/20	12	538.57	14	536.08	511.00	-2	6,422	-0.03%
2022/12/19	22	524.68	22	520.91	542.00	0	6,365	0.00%
2022/12/16	12.2	524.72	11	523.36	530.00	1.2	6,437	0.02%
2022/12/15	30	544.66	24.1	543.39	538.00	6	6,446	0.09%
2022/12/14	30.1	528.19	31	532.39	544.00	-0.9	6,370	-0.01%
2022/12/13	13	518.92	12	522.08	510.00	1	6,304	0.02%
2022/12/12	16	525.73	17	526.00	510.00	-1	6,302	-0.02%
2022/12/09	18	528.85	26.4	528.89	536.00	-8.4	6,315	-0.13%
2022/12/08	10.4	511.23	10	514.50	518.00	0.4	6,358	0.01%
2022/12/07	22.1	523.38	37	524.73	510.00	-14.9	6,451	-0.23%
2022/12/06	23.1	529.79	7.1	534.40	529.00	16	6,516	0.25%
2022/12/05	9.1	539.61	7	545.00	530.00	2.1	6,556	0.03%
2022/12/02	9	531.23	9	534.56	537.00	0	6,606	0.00%
2022/12/01	17	537.12	17.1	539.06	531.00	0	6,698	0.00%
2022/11/30	12	530.08	28	531.21	529.00	-16	6,779	-0.24%
2022/11/29	18.1	529.48	17	527.42	527.00	1.1	6,966	0.02%
2022/11/28	1	545.00	18	542.96	537.00	-17	7,051	-0.24%
2022/11/25	22.1	557.96	20.1	551.72	538.00	2.1	7,098	0.03%
2022/11/24	19	554.21	27	557.22	581.00	-8	7,073	-0.11%
2022/11/23	24	538.92	17	536.59	539.00	7	7,058	0.10%
2022/11/22	21	538.18	19	538.25	527.00	2	7,123	0.03%
2022/11/21	17.1	568.68	18.1	565.66	552.00	-1	7,219	-0.01%
2022/11/18	34.1	546.63	40.1	548.09	562.00	-6	7,268	-0.08%
2022/11/17	7	535.13	3	532.67	532.00	4	7,116	0.06%
2022/11/16	25	522.76	19	524.48	523.00	6	7,025	0.09%
2022/11/15	27.1	518.32	58.1	513.76	520.00	-31	6,980	-0.44%
2022/11/14	39	503.79	20.1	502.63	520.00	19	6,947	0.27%
2022/11/11	16.1	485.17	20.1	480.91	489.50	-4.1	6,913	-0.06%
2022/11/10	14.1	428.87	29.3	432.81	445.00	-15.2	6,926	-0.22%
2022/11/09	19.1	420.03	18.1	420.83	422.50	1	6,851	0.01%
2022/11/08	27	423.35	26	424.76	411.50	1	6,930	0.01%
2022/11/07	75	417.30	26	417.96	415.00	49	6,921	0.71%
2022/11/04	33	400.03	32	400.44	406.50	1	6,847	0.01%
2022/11/03	7	384.79	8	384.81	387.00	-1	6,734	-0.01%
2022/11/02	1	380.00	1	376.00	381.00	0	6,690	0.00%
2022/11/01	24	376.27	24	374.08	380.00	0	6,717	0.00%
2022/10/31	30	376.21	29.1	373.58	373.00	1	6,735	0.01%
2022/10/28	33	367.14	34	364.70	358.00	-1	6,629	-0.02%
2022/10/27	33.1	336.48	33	340.87	361.50	0.1	6,457	0.00%
2022/10/26	18	324.36	19.1	322.22	335.00	-1	6,315	-0.02%
2022/10/25	33	334.68	32	333.14	335.00	1	6,187	0.02%
2022/10/24	35	341.61	32.1	342.19	333.50	2.9	6,131	0.05%
2022/10/21	31	330.00	89	326.87	319.50	-58	6,052	-0.96%
2022/10/20	25	337.28	27	334.98	337.50	-2	5,961	-0.03%
2022/10/19	33	350.42	43	347.29	339.00	-10	5,876	-0.17%
2022/10/18	31	355.53	36	356.56	350.00	-5	5,752	-0.09%
2022/10/17	29.1	353.39	30	353.75	356.00	-0.9	5,667	-0.02%
2022/10/14	33	367.32	36	369.37	370.00	-3	5,597	-0.05%
2022/10/13	55	357.94	53	356.40	352.00	2	5,499	0.04%
2022/10/12	38.1	348.58	41	347.34	344.00	-2.9	5,359	-0.05%
2022/10/11	23	385.54	22.1	389.45	371.50	0.9	5,257	0.02%
2022/10/07	45	409.80	23.2	409.40	412.50	21.8	5,177	0.42%
2022/10/06	26.1	408.15	27	409.15	420.00	-0.9	5,102	-0.02%
2022/10/05	32.1	410.97	32.1	409.48	402.00	-0.1	5,007	0.00%
2022/10/04	26	395.50	26	394.94	394.00	0	4,884	0.00%
2022/10/03	31	389.73	29.2	391.96	385.00	1.9	4,823	0.04%
2022/09/30	48.2	390.74	41	391.80	394.50	7.2	4,760	0.15%
2022/09/29	34	415.42	32.2	412.24	402.00	1.8	4,602	0.04%
2022/09/28	36.1	404.81	40	406.63	394.50	-4	4,445	-0.09%
2022/09/27	46.6	402.98	50.4	402.38	423.00	-3.8	4,314	-0.09%
2022/09/26	30.6	398.77	35	401.05	392.50	-4.4	4,198	-0.10%
2022/09/23	49.1	421.59	45.1	424.63	406.50	3.9	4,145	0.10%
2022/09/22	26.1	417.80	26	420.62	425.00	0.1	4,023	0.00%
2022/09/21	27.3	419.13	24	416.02	416.00	3.3	3,962	0.08%
2022/09/20	19.8	415.87	24	417.38	423.50	-4.2	3,923	-0.11%
2022/09/19	23.1	415.86	21.1	413.91	407.50	2	3,870	0.05%
2022/09/16	33	420.56	35	423.44	419.50	-2	3,831	-0.05%
2022/09/15	38	424.46	35	420.76	416.50	3	3,744	0.08%
2022/09/14	89.1	412.18	45	406.91	425.50	44.1	3,655	1.21%
2022/09/13	41.1	415.77	50.1	413.21	404.50	-9	3,544	-0.25%
2022/09/12	35.3	400.12	35	399.00	400.00	0.3	3,411	0.01%
2022/09/08	41.1	398.90	45	397.04	400.50	-4	3,332	-0.12%
2022/09/07	43.6	393.72	42	391.14	388.50	1.5	3,223	0.05%
2022/09/06	39.1	392.95	34	394.64	390.50	5.1	3,093	0.17%
2022/09/05	117.4	410.95	42.1	409.86	403.00	75.3	2,970	2.54%	大買/
2022/09/02	29.1	391.85	32	397.94	408.00	-3	2,753	-0.11%
2022/09/01	19.1	372.57	15.1	378.28	371.00	4	2,593	0.16%
2022/08/31	35.3	378.81	30.2	376.62	380.00	5.1	2,468	0.21%
2022/08/30	29.5	375.04	30	376.90	371.50	-0.6	2,368	-0.02%
2022/08/29	16.2	360.13	16	359.74	375.00	0.1	2,265	0.01%
2022/08/26	33.2	370.14	29.2	375.32	363.00	4	2,129	0.19%
2022/08/25	36.3	337.12	35.3	344.35	356.00	1	1,937	0.05%
2022/08/24	34.1	313.20	33.1	312.22	324.00	1	1,797	0.06%
2022/08/23	6	309.17	5	308.50	308.50	1	1,739	0.06%
2022/08/22	5.1	315.43	4	312.75	311.00	1.1	1,711	0.07%
2022/08/19	47.3	325.63	54	322.41	318.00	-6.7	1,672	-0.40%
2022/08/18	13	322.15	12	322.76	325.00	1	1,608	0.06%
2022/08/17	34	309.03	32.1	307.57	324.00	1.9	1,520	0.12%
2022/08/16	18	308.56	20.1	310.25	308.50	-2.1	1,454	-0.15%
2022/08/15	68.1	304.96	15	305.74	311.00	53.1	1,408	3.77%
2022/08/12	15.1	285.44	17.1	281.89	293.50	-2	1,321	-0.15%
2022/08/11	36	266.25	40.1	264.32	267.00	-4.1	1,245	-0.33%
2022/08/10	1.1	248.43	1	248.50	250.50	0.1	1,216	0.01%
2022/08/09	8.1	254.05	4	248.63	256.00	4.1	1,224	0.33%
2022/08/08	9	268.22	8	267.80	261.50	1	1,206	0.08%
2022/08/05	3	263.95	1	271.00	257.50	2	1,151	0.18%
2022/08/04	0	0.00	0	262.00	262.00	0	1,092	0.00%
2022/08/03	0	239.25	0	0.00	238.50	0	1,085	0.00%
2022/08/02	0.1	243.80	0	0.00	239.00	0.1	1,092	0.01%
2022/08/01	0.1	257.89	0	0.00	253.00	0.1	1,088	0.01%
2022/07/29	1	268.41	1.1	271.80	264.50	0	1,086	0.00%
2022/07/28	1.1	264.54	0	268.50	256.50	1.1	1,087	0.10%
2022/07/27	0	253.77	0	0.00	264.00	0	1,098	0.00%
2022/07/26	3	259.84	1	256.00	256.00	2	1,104	0.18%
2022/07/25	1	262.01	1	264.50	267.00	0	1,112	0.00%
2022/07/22	5	269.30	6	269.92	267.00	-1	1,138	-0.09%
2022/07/21	0	0.00	1	267.00	270.00	-1	1,143	-0.09%
2022/07/20	3.1	264.52	6.1	264.19	263.50	-3	1,136	-0.27%
2022/07/19	0.1	245.79	0	247.00	243.50	0	1,106	0.00%
2022/07/18	5.1	256.03	0	268.00	253.00	5.1	1,100	0.46%
2022/07/15	0	0.00	0	245.00	247.50	0	1,058	0.00%
2022/07/14	1	231.00	1	239.00	239.50	0	1,052	0.00%
2022/07/13	0	0.00	1.1	237.54	238.00	-1.1	1,043	-0.10%
2022/07/12	0	232.00	0	0.00	225.00	0	1,036	0.00%
2022/07/11	0	243.00	0	0.00	245.00	0	1,033	0.00%
2022/07/08	1	246.00	1	247.50	248.00	0	1,035	0.00%
2022/07/06	0	238.00	0	0.00	231.50	0	1,029	0.00%
2022/07/01	0.1	246.25	2	235.71	237.00	-2	1,016	-0.19%
2022/06/30	0	260.75	0	0.00	251.50	0	1,000	0.00%
2022/06/29	0	267.00	0	0.00	267.50	0	999	0.00%
2022/06/24	2	262.75	2	264.50	265.50	0	993	0.00%
2022/06/23	0.1	269.00	0.1	261.76	257.50	0	987	0.00%
2022/06/22	0	260.00	0	0.00	253.50	0	964	0.00%
2022/06/21	1	272.97	2	274.27	277.00	-1	950	-0.10%
2022/06/20	0.1	284.83	0	273.00	269.50	0	940	0.00%
2022/06/17	0	291.00	0	0.00	291.50	0	934	0.00%
2022/06/16	0	304.00	1	296.40	296.00	-1	932	-0.11%
2022/06/15	0	0.00	1	307.00	307.00	-1	933	-0.11%
2022/06/14	0	0.00	0.1	297.00	301.50	-0.1	944	-0.01%
2022/06/13	1	304.28	0	0.00	300.50	1	944	0.11%
2022/06/10	0.1	322.20	0	0.00	322.50	0.1	950	0.01%
2022/06/08	0	327.00	0	0.00	322.50	0	959	0.00%
2022/06/07	0	329.00	0	0.00	328.50	0	959	0.00%
2022/06/06	0	329.50	0	0.00	333.50	0	962	0.00%
2022/06/02	1	345.73	1.1	337.68	333.00	-0.1	969	-0.01%
2022/06/01	1	358.00	2	349.50	349.00	-1	974	-0.10%
2022/05/30	0	0.00	0	338.00	339.50	0	961	0.00%
2022/05/27	0	0.00	0	326.50	327.00	0	964	0.00%
2022/05/26	0	319.00	0.1	319.00	318.50	-0.1	970	-0.01%
2022/05/25	0	321.50	0	0.00	324.00	0	979	0.00%
2022/05/24	3	330.95	5	317.30	317.00	-2	986	-0.20%
2022/05/23	1	335.00	0	0.00	334.00	1	975	0.10%
2022/05/20	8	352.88	7	355.64	343.00	1	974	0.10%
2022/05/19	1	343.00	2	339.25	346.00	-1	925	-0.11%
2022/05/18	4	338.13	0.1	338.00	338.50	4	914	0.43%
2022/05/17	1.1	334.91	0	0.00	343.50	1.1	903	0.12%
2022/05/13	0	0.00	2	322.50	322.50	-2	878	-0.23%
2022/05/12	4.1	337.44	4	338.00	326.50	0.1	870	0.01%
2022/05/11	0	0.00	0.1	325.00	329.00	-0.1	848	-0.01%
2022/05/10	2	330.00	6	323.17	331.50	-4	856	-0.47%
2022/05/05	7.1	338.09	5	336.50	337.00	2.1	888	0.24%
2022/05/04	2.1	325.55	4	328.00	326.00	-1.9	903	-0.21%
2022/05/03	6	305.50	4	305.50	308.50	2	939	0.21%
2022/04/29	4	295.00	5	296.50	297.00	-1	959	-0.10%
2022/04/28	2	289.25	1	291.00	288.50	1	968	0.10%
2022/04/27	4	298.75	7	295.00	299.50	-3	953	-0.31%
2022/04/26	8	316.75	13	312.15	308.50	-5	949	-0.53%
2022/04/25	4	329.00	4	326.25	333.00	0	953	0.00%
2022/04/22	0	0.00	1	350.00	350.00	-1	958	-0.10%
2022/04/20	5	365.10	0	0.00	368.00	5	1,000	0.50%
2022/04/19	1	365.00	1	371.00	365.50	0	1,051	0.00%
2022/04/18	1	369.00	1	363.00	363.00	0	1,093	0.00%
2022/04/15	1	366.50	0	0.00	366.50	1	1,102	0.09%
2022/04/12	1	374.00	7	375.14	374.00	-6	1,136	-0.53%
2022/04/11	1	400.00	1	383.00	383.00	0	1,132	0.00%
2022/04/06	1	405.00	0	0.00	409.50	1	1,142	0.09%
2022/04/01	1	393.50	1.1	395.55	413.00	-0.1	1,153	-0.01%
2022/03/31	2	407.25	1	405.00	405.00	1	1,165	0.09%
2022/03/30	3.1	425.48	7.1	419.23	414.00	-4	1,185	-0.34%
2022/03/29	1.1	399.17	0	0.00	402.00	1.1	1,187	0.09%
2022/03/23	4	421.88	3	427.17	420.50	1	1,211	0.08%
2022/03/22	0.1	418.00	0	0.00	414.00	0.1	1,231	0.00%
2022/03/21	1	418.00	0	0.00	407.50	1	1,251	0.08%
2022/03/18	3	410.50	3	406.00	412.00	0	1,274	0.00%
2022/03/17	0.1	400.00	1	405.00	407.50	-1	1,288	-0.07%
2022/03/16	0.1	376.00	0	0.00	376.00	0.1	1,290	0.00%
2022/03/15	0	0.00	0.1	384.00	366.00	-0.1	1,296	0.00%
2022/03/14	0.2	396.00	0	0.00	393.00	0.2	1,293	0.01%
2022/03/11	3.1	389.40	3	387.50	396.00	0.1	1,304	0.00%
2022/03/10	0.1	398.00	0	0.00	401.00	0.1	1,314	0.01%
2022/03/08	0.1	394.50	0	0.00	384.00	0.1	1,350	0.00%
2022/03/07	2	391.00	1.1	401.27	390.00	0.9	1,383	0.07%
2022/03/04	4	419.26	8	422.94	416.00	-4	1,403	-0.28%
2022/03/03	7.1	435.92	3.1	431.17	426.00	4	1,434	0.28%
2022/03/02	2	427.75	0	0.00	433.50	2	1,451	0.14%
2022/03/01	0.1	430.00	0.1	425.50	428.00	0	1,487	0.00%
2022/02/25	6.2	411.58	7	418.86	415.00	-0.9	1,490	-0.06%
2022/02/24	4.1	408.67	4.1	405.99	402.00	0	1,502	0.00%
2022/02/21	1	427.50	1	431.00	436.00	0	1,619	0.00%
2022/02/17	1	441.00	0.1	432.00	433.00	0.9	1,722	0.05%
2022/02/16	4.1	437.30	4	440.00	438.50	0.1	1,751	0.00%
2022/02/15	2.1	429.10	0	0.00	425.00	2.1	1,762	0.12%
2022/02/14	0.1	430.00	0	0.00	422.00	0.1	1,773	0.00%
2022/02/11	2	445.02	2	448.00	448.00	0	1,779	0.00%
2022/02/10	4	447.13	4.1	444.89	445.00	-0.1	1,810	0.00%
2022/02/09	2.1	435.28	3	445.83	448.00	-1	1,808	-0.05%
2022/02/08	0.1	427.50	0	0.00	436.50	0.1	1,799	0.00%
2022/02/07	0	0.00	0.1	407.00	414.00	-0.1	1,797	-0.01%
2022/01/26	4.1	408.29	4	416.75	415.00	0.1	1,801	0.01%
2022/01/25	4.1	407.10	2	404.50	401.00	2.1	1,802	0.11%
2022/01/24	0.1	423.00	0	0.00	430.00	0.1	1,780	0.01%
2022/01/21	0	0.00	1	437.00	420.50	-1	1,829	-0.05%
2022/01/20	1	423.00	0	0.00	440.50	1	1,882	0.05%
2022/01/19	6	435.00	2	430.50	430.50	4	1,892	0.21%
2022/01/18	10	448.70	11	446.00	445.00	-1	1,913	-0.05%
2022/01/17	1	426.00	1	433.00	442.00	0	1,929	0.00%
2022/01/14	1	406.00	0	0.00	423.00	1	1,975	0.05%
2022/01/12	9	421.78	9	423.39	420.50	0	2,024	0.00%
2022/01/11	3.2	454.06	2	446.00	448.00	1.2	2,002	0.06%
2022/01/07	1	483.89	2	471.00	465.00	-1	2,107	-0.05%
2022/01/06	47.1	497.01	48	496.16	496.00	-0.9	2,134	-0.04%
2022/01/05	1	517.00	0	0.00	515.00	1	2,159	0.05%
2022/01/04	13	524.46	0.1	529.00	523.00	12.9	2,207	0.58%
2022/01/03	6	533.00	0	0.00	527.00	6	2,245	0.27%
2021/12/29	5.1	544.02	6	539.00	544.00	-0.9	2,288	-0.04%
2021/12/28	0	0.00	0.1	540.00	535.00	-0.1	2,308	0.00%
2021/12/27	2.1	544.90	2.1	541.90	545.00	-0.1	2,333	0.00%
2021/12/24	18.1	535.01	18.1	539.22	535.00	0	2,346	0.00%
2021/12/23	6.1	533.05	6.1	537.63	533.00	0	2,355	0.00%
2021/12/22	0	0.00	0.1	527.00	523.00	-0.1	2,374	0.00%
2021/12/21	0.1	532.00	0	0.00	532.00	0.1	2,386	0.00%
2021/12/20	0.1	524.00	0	0.00	514.00	0.1	2,395	0.00%
2021/12/16	2	526.50	0.1	519.00	530.00	1.9	2,427	0.08%
2021/12/15	5.1	515.05	6	509.33	521.00	-1	2,415	-0.04%
2021/12/14	7	504.00	7	506.00	498.00	0	2,408	0.00%
2021/12/13	2	515.00	0	0.00	505.00	2	2,397	0.08%
2021/12/10	0	0.00	1	537.00	535.00	-1	2,386	-0.04%
2021/12/09	2	528.50	1	534.00	524.00	1	2,404	0.04%
2021/12/08	3	543.33	0	0.00	540.00	3	2,400	0.12%
2021/12/07	2	547.50	0	0.00	546.00	2	2,409	0.08%
2021/12/06	0	0.00	2	567.88	560.00	-2	2,435	-0.08%
2021/12/03	5	570.80	5	580.00	566.00	0	2,434	0.00%
2021/12/02	4	562.50	0.1	573.00	561.00	4	2,428	0.16%
2021/12/01	5.1	573.37	9	574.11	582.00	-3.9	2,427	-0.16%
2021/11/30	2.1	548.64	0	0.00	553.00	2.1	2,427	0.09%
2021/11/29	2.1	534.83	1.2	534.30	537.00	0.9	2,400	0.04%
2021/11/25	2	561.00	4.1	567.10	567.00	-2.1	2,358	-0.09%
2021/11/24	0.1	581.00	0	0.00	580.00	0.1	2,319	0.00%
2021/11/23	10	582.60	0.1	584.00	577.00	9.9	2,306	0.43%
2021/11/22	1	606.00	1	603.00	603.00	0	2,292	0.00%
2021/11/19	1	615.00	0.1	613.00	615.00	1	2,291	0.04%
2021/11/18	7.1	615.79	5.2	613.41	609.00	2	2,249	0.09%
2021/11/17	2	610.50	3	580.67	583.00	-1	2,178	-0.05%
2021/11/16	3.1	575.11	0	0.00	585.00	3.1	2,139	0.14%
2021/11/15	0	0.00	1	580.00	580.00	-1	2,093	-0.05%
2021/11/12	3.1	530.66	2.1	531.33	528.00	1	2,084	0.05%
2021/11/11	5	523.20	5.4	517.79	515.00	-0.4	2,073	-0.02%
2021/11/10	6	513.67	3.1	509.74	515.00	3	2,073	0.14%
2021/11/09	4.2	530.07	3	522.00	522.00	1.2	2,064	0.06%
2021/11/08	1	519.00	1.1	513.29	513.00	-0.1	2,030	0.00%
2021/11/05	2.1	516.15	2.1	520.37	524.00	0	2,027	0.00%
2021/11/04	4.1	517.28	4	518.50	515.00	0.1	2,023	0.00%
2021/11/03	1	507.00	2	513.00	511.00	-1	2,016	-0.05%
2021/11/02	2	528.50	2.1	534.36	505.00	-0.1	1,995	-0.01%
2021/11/01	3.2	517.98	12	517.58	521.00	-8.9	1,960	-0.45%
2021/10/29	28	516.25	33.1	524.67	504.00	-5.1	1,929	-0.26%
2021/10/28	18.1	539.96	32	519.16	552.00	-14	1,859	-0.75%
2021/10/27	21	500.83	1.1	501.69	502.00	20	1,791	1.11%
2021/10/26	5.1	501.42	7.1	504.01	498.00	-2	1,786	-0.11%
2021/10/25	5.1	496.49	5.1	497.37	490.00	-0.1	1,778	0.00%
2021/10/22	6	493.50	3	498.83	500.00	3	1,780	0.17%
2021/10/21	5.2	479.90	4.1	480.96	480.00	1.1	1,767	0.06%
2021/10/20	1	449.00	1	453.00	455.00	0	1,718	0.00%
2021/10/19	1	445.00	4.1	445.61	456.50	-3.1	1,729	-0.18%
2021/10/18	6	445.58	9	451.56	444.00	-3	1,744	-0.17%
2021/10/15	24.1	459.00	16.1	444.19	442.50	8	1,712	0.47%
2021/10/14	5	431.40	6	433.42	447.50	-1	1,614	-0.06%
2021/10/13	1	410.00	0.1	408.50	407.00	1	1,576	0.06%
2021/10/12	1.1	414.59	7	418.93	428.50	-5.9	1,606	-0.37%
2021/10/08	8	421.44	4.2	413.45	425.00	3.9	1,605	0.24%
2021/10/07	7.2	379.90	7	368.29	386.50	0.2	1,572	0.01%
2021/10/06	5	373.20	5	375.70	351.50	0	1,585	0.00%
2021/10/05	10	367.15	9	362.56	370.50	1	1,585	0.07%
2021/10/04	4	392.50	2.1	408.07	375.50	2	1,566	0.12%
2021/10/01	4.1	400.09	5.1	396.86	407.50	-1	1,534	-0.06%
2021/09/30	8.1	385.39	5	388.30	398.00	3.1	1,510	0.21%
2021/09/29	1	395.00	3	400.33	383.50	-2	1,486	-0.13%
2021/09/28	3	419.33	2.1	421.29	415.50	1	1,466	0.06%
2021/09/27	4	440.13	2	447.75	428.50	2	1,459	0.14%
2021/09/24	1.1	449.95	1	453.00	438.00	0.1	1,440	0.00%
2021/09/23	4	450.25	1.1	462.64	448.00	3	1,431	0.21%
2021/09/22	5	456.30	3	455.17	456.50	2	1,409	0.14%
2021/09/17	7	467.36	5.1	471.34	464.50	2	1,412	0.14%
2021/09/16	4.1	465.64	3	465.83	465.00	1.1	1,411	0.07%
2021/09/15	1	467.00	1.1	469.76	457.50	-0.1	1,414	0.00%
2021/09/14	6.1	483.80	7	480.50	473.00	-1	1,430	-0.07%
2021/09/13	2	454.50	2	458.75	457.50	0	1,435	0.00%
2021/09/10	4.1	459.14	3.1	461.48	457.50	1	1,449	0.07%
2021/09/09	12	455.00	9.1	456.56	450.50	3	1,463	0.20%
2021/09/08	6.1	500.84	6.1	505.77	488.00	0	1,470	0.00%
2021/09/07	5	513.80	6.1	516.10	503.00	-1.1	1,527	-0.07%
2021/09/06	5	510.60	5	514.80	508.00	0	1,564	0.00%
2021/09/03	6.1	513.84	8	515.63	518.00	-1.9	1,583	-0.12%
2021/09/02	1	491.00	1.1	508.10	491.00	-0.1	1,558	0.00%
2021/09/01	3.1	514.18	2.2	496.70	505.00	1	1,557	0.06%
2021/08/31	1	495.00	1	499.00	492.50	0	1,548	0.00%
2021/08/30	2	504.00	2.1	508.29	494.00	-0.1	1,553	0.00%
2021/08/27	4	499.50	4.1	504.30	504.00	-0.1	1,554	0.00%
2021/08/26	6.1	502.68	6.1	506.64	505.00	0	1,570	0.00%
2021/08/25	3.1	504.51	3	498.33	502.00	0.1	1,581	0.01%
2021/08/24	2	485.50	5	488.20	472.00	-3	1,591	-0.19%
2021/08/23	5	480.30	4.1	481.54	484.00	1	1,622	0.06%
2021/08/20	2	457.50	3	460.50	463.50	-1	1,642	-0.06%
2021/08/19	2	475.75	1	471.00	457.50	1	1,668	0.06%
2021/08/18	2.1	458.20	3	457.83	484.50	-1	1,716	-0.06%
2021/08/17	3	481.33	1	486.50	460.00	2	1,736	0.12%
2021/08/16	1	487.00	0.1	499.00	483.00	1	1,759	0.05%
2021/08/12	0.1	520.00	1	512.00	514.00	-1	1,789	-0.05%
2021/08/11	3	506.67	3	511.67	507.00	0	1,832	0.00%
2021/08/10	2	520.50	5	521.00	524.00	-3	1,844	-0.16%
2021/08/09	7	533.29	4.1	544.49	518.00	3	1,881	0.16%
2021/08/06	2	560.00	2	565.00	554.00	0	1,911	0.00%
2021/08/05	1	568.00	1.1	562.90	561.00	-0.1	1,947	0.00%
2021/08/04	3	582.00	2	591.50	572.00	1	2,019	0.05%
2021/08/03	5	593.00	5	592.00	590.00	0	2,047	0.00%
2021/08/02	6.1	585.21	7	585.29	588.00	-1	2,078	-0.05%
2021/07/30	3	580.67	7.1	581.50	572.00	-4.1	2,105	-0.19%
2021/07/29	13.1	569.87	14	571.07	590.00	-1	2,126	-0.04%
2021/07/28	16	577.08	10.1	577.91	560.00	6	2,140	0.28%
2021/07/27	13	620.68	8.1	614.00	595.00	5	2,138	0.23%
2021/07/26	3	608.33	6	617.50	627.00	-3	2,131	-0.14%
2021/07/23	4	566.00	3	570.67	570.00	1	2,183	0.05%
2021/07/22	6.1	563.88	5	552.20	558.00	1.1	2,176	0.05%
2021/07/21	2	534.00	3	533.00	532.00	-1	2,163	-0.05%
2021/07/20	2.1	540.78	2.1	545.61	528.00	0	2,168	0.00%
2021/07/19	3	550.00	4.1	554.02	547.00	-1.1	2,197	-0.05%
2021/07/16	12.1	558.38	4	564.75	557.00	8.1	2,212	0.36%
2021/07/15	6.1	543.32	6	547.33	555.00	0.1	2,162	0.00%
2021/07/13	6	553.17	2	520.00	508.00	4	2,194	0.18%
2021/07/12	0.1	517.00	3	510.33	527.00	-3	2,196	-0.13%
2021/07/09	0	0.00	0.1	480.00	479.50	-0.1	2,210	0.00%
2021/07/08	2	499.50	2	501.00	496.00	0	2,249	0.00%
2021/07/07	2	498.50	0	0.00	497.50	2	2,276	0.09%
2021/07/06	0	0.00	0	513.00	500.00	0	2,323	0.00%
2021/07/05	2.1	521.02	2.1	517.51	517.00	0	2,367	0.00%
2021/07/02	0.1	513.00	2	508.00	508.00	-2	2,375	-0.08%
2021/07/01	1	499.00	0	0.00	497.00	1	2,397	0.04%
2021/06/30	1	499.00	1.1	511.67	504.00	-0.1	2,451	0.00%
2021/06/29	2	504.50	0	0.00	497.00	2	2,527	0.08%
2021/06/28	1.1	507.29	2	508.00	509.00	-1	2,555	-0.04%
2021/06/25	2	504.50	2	518.00	497.00	0	2,558	0.00%
2021/06/24	1	499.00	0.1	503.00	507.00	1	2,561	0.04%
2021/06/23	5.1	519.56	5.1	514.41	512.00	0.1	2,569	0.00%
2021/06/22	2.1	523.07	1.1	501.95	496.00	1	2,560	0.04%
2021/06/21	1.1	548.95	1	556.00	534.00	0.1	2,523	0.00%
2021/06/18	8.1	557.84	8.1	554.15	541.00	-0.1	2,502	0.00%
2021/06/17	4.1	552.52	83.1	538.37	551.00	-79	2,473	-3.19%
2021/06/16	88.1	563.23	8.1	550.65	531.00	80	2,439	3.28%
2021/06/15	7	529.57	6.4	535.56	545.00	0.6	2,386	0.03%
2021/06/11	4	482.50	4	494.75	496.00	0	2,357	0.00%
2021/06/10	1.1	474.12	0.1	456.50	452.00	1	2,361	0.04%
2021/06/09	1.1	461.90	4	452.38	448.00	-3	2,379	-0.12%
2021/06/08	2.1	464.55	0.1	450.00	446.00	2	2,442	0.08%
2021/06/07	1	447.50	2	450.25	459.00	-1	2,545	-0.04%
2021/06/03	4.1	453.41	3	451.17	459.00	1.1	2,642	0.04%
2021/06/02	0.1	444.39	4.1	448.16	448.50	-4	2,714	-0.15%
2021/06/01	2	444.77	0	0.00	445.00	2	2,783	0.07%
2021/05/31	2.1	459.81	2.1	458.38	456.00	0	2,852	0.00%
2021/05/28	1	438.00	1	454.00	438.00	0	2,935	0.00%
2021/05/27	2.1	444.09	5	443.30	446.50	-3	3,025	-0.10%
2021/05/26	11.1	439.67	10.1	438.05	440.00	1	3,042	0.03%
2021/05/25	6.1	418.89	7	422.14	420.00	-0.9	3,094	-0.03%
2021/05/24	5	388.00	4	396.88	399.00	1	3,185	0.03%
2021/05/20	1	376.50	1.1	375.02	375.00	-0.1	3,324	0.00%
2021/05/19	11.1	373.30	1.1	387.76	376.00	10.1	3,381	0.30%
2021/05/18	1	364.00	5	360.10	369.00	-4	3,466	-0.12%
2021/05/17	0	0.00	3	347.00	335.50	-3	3,541	-0.08%
2021/05/14	1	376.00	1.1	385.69	364.00	0	3,581	0.00%
2021/05/13	2	372.50	1	375.00	366.00	1	3,637	0.03%
2021/05/12	4.2	349.43	6.1	351.98	362.00	-1.9	3,839	-0.05%
2021/05/11	0	0.00	0.1	365.50	354.00	-0.1	3,920	0.00%
2021/05/10	2	407.02	1.1	416.67	393.00	1	3,995	0.02%
2021/05/07	1.2	411.62	6	397.42	415.50	-4.8	4,056	-0.12%
2021/05/06	1	388.00	2	395.50	380.00	-1	4,150	-0.02%
2021/05/05	4	393.25	3	405.00	385.00	1	4,222	0.02%
2021/05/04	0	406.20	0	0.00	405.00	0	4,324	0.00%
2021/05/03	4.1	460.73	0.1	456.00	449.50	4	4,465	0.09%
2021/04/29	34.2	509.27	38	504.51	499.00	-3.8	4,597	-0.08%
2021/04/28	2	494.50	2	488.25	479.00	0	4,575	0.00%
2021/04/27	1.1	478.33	1	496.00	490.00	0.1	4,652	0.00%
2021/04/26	2	492.50	0	0.00	479.50	2	4,657	0.04%
2021/04/23	1.1	488.29	1	483.50	485.00	0.1	4,675	0.00%
2021/04/22	2.1	500.29	2.2	515.58	494.50	-0.1	4,727	0.00%
2021/04/21	2	506.00	0	0.00	505.00	2	4,747	0.04%
2021/04/20	1	519.00	1	523.00	513.00	0	4,837	0.00%
2021/04/19	8	493.69	6.1	491.69	490.00	2	4,866	0.04%
2021/04/16	2	538.50	1	548.00	531.00	1	4,884	0.02%
2021/04/15	0.1	546.00	1	524.00	553.00	-0.9	4,983	-0.02%
2021/04/14	3	532.67	0.1	549.00	530.00	3	5,123	0.06%
2021/04/13	3.1	563.81	2	560.50	549.00	1.1	5,253	0.02%
2021/04/12	2	556.50	8	546.88	551.00	-6	5,289	-0.11%
2021/04/09	8.1	590.30	14.2	592.83	585.00	-6.1	5,373	-0.11%
2021/04/08	3.1	616.48	5.1	616.25	618.00	-2	5,531	-0.04%
2021/04/07	4	607.75	6	618.33	610.00	-2	5,611	-0.04%
2021/04/06	7.2	617.78	5.1	624.95	617.00	2	5,641	0.04%
2021/04/01	10.1	609.67	8.3	612.08	607.00	1.8	5,680	0.03%
2021/03/31	10	574.40	9	576.56	578.00	1	5,705	0.02%
2021/03/30	1.1	588.14	0	0.00	588.00	1.1	5,687	0.02%
2021/03/29	6.1	555.49	6.2	563.37	566.00	-0.1	5,713	0.00%
2021/03/26	5.2	553.65	3.2	560.59	580.00	2	5,762	0.03%
2021/03/25	1.1	503.09	4	521.25	530.00	-2.9	5,791	-0.05%
2021/03/24	3	504.00	3	500.50	507.00	0	5,918	0.00%
2021/03/23	2	491.50	1	500.00	494.00	1	5,998	0.02%
2021/03/22	1	493.50	1.1	516.20	493.50	-0.1	6,056	0.00%
2021/03/19	2.3	504.13	4.1	505.61	507.00	-1.8	6,150	-0.03%
2021/03/18	4.1	512.83	3.1	507.45	515.00	1	6,243	0.02%
2021/03/17	2.3	499.48	3.1	489.47	499.00	-0.8	6,357	-0.01%
2021/03/16	22	484.68	21	484.93	481.00	1	6,426	0.02%
2021/03/15	12	483.13	14	485.57	477.00	-2	6,384	-0.03%
2021/03/12	22	482.43	27.2	486.15	482.50	-5.2	6,356	-0.08%
2021/03/11	27.2	477.09	24	476.56	477.00	3.2	6,297	0.05%
2021/03/10	17	456.76	16	457.50	458.00	1	6,199	0.02%
2021/03/09	23	449.98	26.1	454.28	451.00	-3.1	6,157	-0.05%
2021/03/08	29	470.97	28	472.13	452.50	1	6,090	0.02%
2021/03/05	19	451.16	19	449.89	465.00	0	6,006	0.00%
2021/03/04	25	461.20	28	466.52	451.00	-3	5,930	-0.05%
2021/03/03	44	460.26	46.1	459.48	480.00	-2.1	5,837	-0.04%
2021/03/02	33.1	506.75	33.1	508.15	457.00	0	5,747	0.00%
2021/02/26	24.2	490.43	21.1	489.95	495.00	3.1	5,662	0.05%
2021/02/25	60.1	501.63	58.2	501.87	495.00	2	5,662	0.04%
2021/02/24	35.2	491.19	30.2	496.37	480.00	5	5,576	0.09%
2021/02/23	18	471.50	95	476.32	479.00	-77	5,658	-1.36%
2021/02/22	26	467.30	26.2	468.04	474.00	-0.2	5,774	0.00%
2021/02/19	56	443.61	50.2	444.93	441.00	5.9	5,833	0.10%
2021/02/18	44.2	428.00	50.2	432.09	447.00	-6	5,921	-0.10%
2021/02/17	39.3	408.32	30	410.15	412.00	9.3	5,911	0.16%
2021/02/05	42.3	410.18	43	410.28	406.00	-0.7	5,894	-0.01%
2021/02/04	54.2	407.54	35.3	410.48	402.50	18.9	5,840	0.32%
2021/02/03	91.4	439.06	51.4	437.35	419.00	40	5,764	0.69%
2021/02/02	67.1	406.74	50.1	408.69	426.50	17	5,545	0.31%
2021/02/01	42.1	400.38	125	399.83	388.00	-82.9	5,421	-1.53%	大賣/
2021/01/29	86.1	403.72	47	406.07	396.00	39.1	5,370	0.73%
2021/01/28	46	408.54	45	410.49	398.00	1	5,280	0.02%
2021/01/27	62.1	388.76	26.2	392.50	412.00	35.9	5,162	0.70%
2021/01/26	18.2	402.60	12	411.21	382.00	6.2	5,069	0.12%
2021/01/25	37.1	408.04	105.3	396.74	410.00	-68.2	4,929	-1.38%	大賣/
2021/01/22	14.3	378.42	20.2	383.45	393.00	-5.9	4,753	-0.13%
2021/01/21	32	349.31	2.1	351.34	357.50	29.9	4,590	0.65%
2021/01/20	46.1	352.60	22	352.80	340.00	24.1	4,543	0.53%
2021/01/19	22	342.30	6	342.33	341.00	16	4,462	0.36%
2021/01/18	8.1	345.51	6	347.00	340.50	2.1	4,447	0.05%
2021/01/15	19	371.34	16.2	373.75	351.00	2.9	4,417	0.06%
2021/01/14	14	363.43	29	365.50	369.00	-15	4,348	-0.34%
2021/01/13	24.3	367.75	3.2	371.28	363.50	21.1	4,311	0.49%
2021/01/12	4	364.13	49	358.30	359.00	-45	4,208	-1.07%
2021/01/11	2	371.75	4.1	368.08	366.00	-2.1	4,163	-0.05%
2021/01/08	34.1	374.71	21.2	378.48	360.00	12.9	4,151	0.31%
2021/01/07	11	351.14	13.1	354.96	374.50	-2.1	4,160	-0.05%
2021/01/06	35.3	367.32	87.1	361.14	340.50	-51.8	4,013	-1.29%
2021/01/05	19.3	344.33	18.5	345.06	364.50	0.8	3,931	0.02%
2021/01/04	11.3	348.02	12	346.04	352.50	-0.7	3,893	-0.02%
2020/12/31	21.4	333.11	16.1	336.82	334.00	5.3	3,866	0.14%
2020/12/30	203	300.69	7	309.50	312.00	196	3,713	5.28%	大買/鉅額交易
2020/12/29	2	292.50	0	0.00	284.00	2	3,747	0.05%
2020/12/28	25	290.44	19	288.42	285.00	6	3,733	0.16%
2020/12/25	2	279.75	7.1	289.55	293.50	-5.1	3,657	-0.14%
2020/12/24	1	266.00	1	273.00	267.00	0	3,578	0.00%
2020/12/23	2	270.25	1.2	272.02	273.50	0.8	3,593	0.02%
2020/12/22	4	282.88	5.2	278.25	269.50	-1.2	3,659	-0.03%
2020/12/21	6	277.42	5	279.00	282.00	1	3,702	0.03%
2020/12/18	11	282.64	11	284.77	281.00	0	3,795	0.00%
2020/12/17	5.1	261.81	5	264.90	274.50	0.1	3,674	0.00%
2020/12/16	1	267.00	0	0.00	264.00	1	3,617	0.03%
2020/12/15	8	262.69	5	264.00	258.00	3	3,584	0.08%
2020/12/14	20	301.73	5	298.50	284.00	15	3,535	0.42%
2020/12/11	2.1	307.56	12	310.71	315.50	-10	3,564	-0.28%
2020/12/10	8	298.19	4.4	295.39	287.00	3.6	3,530	0.10%
2020/12/09	1	305.00	2	312.00	306.00	-1	3,455	-0.03%
2020/12/08	3	297.83	12.2	292.56	305.00	-9.2	3,449	-0.27%
2020/12/07	11	263.64	5	267.50	279.00	6	3,445	0.17%
2020/12/04	6	284.00	8	283.63	274.00	-2	3,433	-0.06%
2020/12/03	0	0.00	1	306.00	304.00	-1	3,422	-0.03%
2020/12/02	2	297.50	3	309.00	300.50	-1	3,426	-0.03%
2020/12/01	5	307.00	0	0.00	315.00	5	3,423	0.15%
2020/11/30	0	0.00	9.1	295.04	312.00	-9.1	3,420	-0.26%
2020/11/27	5	276.80	5	282.10	284.00	0	3,411	0.00%
2020/11/26	7	271.71	10	271.00	286.00	-3	3,405	-0.09%
2020/11/25	21	290.31	19	295.20	284.50	2	3,378	0.06%
2020/11/24	13	301.69	5.1	306.23	316.00	8	3,341	0.24%
2020/11/23	2	276.00	7	279.91	287.50	-5	3,284	-0.15%
2020/11/20	97	261.25	55.2	255.29	261.50	41.8	3,262	1.28%
2020/11/19	51	235.26	61.2	233.07	240.50	-10.2	3,046	-0.33%
2020/11/18	12.1	203.22	278	218.16	219.00	-266	2,857	-9.31%	大賣/鉅額交易
2020/11/17	4.3	195.65	6.3	195.54	199.50	-2	2,705	-0.07%
2020/11/16	6	177.08	4.3	180.10	188.00	1.7	2,565	0.06%
2020/11/13	3	171.00	10	170.39	171.00	-7	2,462	-0.29%
2020/11/12	1	168.50	2	164.25	163.00	-1	2,413	-0.04%
2020/11/11	1	164.50	0	0.00	166.00	1	2,389	0.04%
2020/11/10	6	160.08	2	161.25	160.50	4	2,372	0.17%
2020/11/09	1	162.50	2	162.00	164.00	-1	2,354	-0.04%
2020/11/06	2	162.50	7	162.14	161.00	-5	2,327	-0.21%
2020/11/04	1	154.00	1	154.50	152.50	0	2,275	0.00%
2020/11/03	3	156.00	3	157.83	155.50	0	2,273	0.00%
2020/11/02	0	0.00	1	151.00	151.00	-1	2,276	-0.04%
2020/10/30	3	153.67	2	153.25	151.50	1	2,343	0.04%
2020/10/29	32	153.58	32	150.78	155.00	0	2,368	0.00%
2020/10/28	0	0.00	1	152.50	152.50	-1	2,359	-0.04%
2020/10/27	2	155.75	2.2	156.50	157.50	-0.2	2,355	-0.01%
2020/10/26	6	157.17	0	0.00	153.50	6	2,353	0.25%
2020/10/23	1	162.00	0	0.00	161.00	1	2,341	0.04%
2020/10/22	4	159.75	4	161.25	163.50	0	2,357	0.00%
2020/10/21	1	167.50	2	167.50	163.00	-1	2,352	-0.04%
2020/10/20	16	162.09	15	162.57	165.00	1	2,371	0.04%
2020/10/19	24	161.48	21	161.26	163.00	3	2,389	0.13%
2020/10/16	3	164.50	3	166.17	161.00	0	2,414	0.00%
2020/10/15	25	174.32	66	173.06	173.00	-41	2,377	-1.72%
2020/10/14	29	166.41	1	170.00	166.50	28	2,242	1.25%
2020/10/13	20	167.75	19	168.05	168.00	1	2,245	0.04%
2020/10/12	3	164.67	0	0.00	163.00	3	2,176	0.14%
2020/10/08	11	167.14	22	168.11	165.00	-11	2,179	-0.50%
2020/10/07	2	162.50	4	163.13	164.00	-2	2,103	-0.10%
2020/10/06	55	164.63	49.1	163.56	163.00	5.9	2,091	0.28%
2020/10/05	34	154.25	35	154.63	154.50	-1	1,987	-0.05%
2020/09/30	12	143.75	14	145.29	149.50	-2	1,973	-0.10%
2020/09/29	9	148.22	7	150.50	144.50	2	2,013	0.10%
2020/09/28	22	148.77	17	148.65	147.50	5	2,058	0.24%
2020/09/25	8	150.25	4.5	148.78	148.00	3.5	2,103	0.17%
2020/09/24	12	156.63	22.3	157.17	158.50	-10.3	2,134	-0.48%
2020/09/23	22	157.77	28	156.55	155.50	-6	2,255	-0.27%
2020/09/22	5	147.50	9	148.28	146.50	-4	2,192	-0.18%
2020/09/21	1	152.00	4	153.50	153.00	-3	2,191	-0.14%
2020/09/18	22	152.55	22	155.09	156.50	0	2,209	0.00%
2020/09/17	6	152.83	7	150.14	152.50	-1	2,316	-0.04%
2020/09/16	29.2	149.86	24	146.38	151.00	5.2	2,413	0.22%
2020/09/15	7	145.86	8	147.56	143.50	-1	2,347	-0.04%
2020/09/14	2	133.25	5	134.70	137.50	-3	2,255	-0.13%
2020/09/11	3	124.00	1	126.00	125.00	2	2,236	0.09%
2020/09/10	1	129.50	4	130.50	126.50	-3	2,239	-0.13%
2020/09/09	0	127.50	0	0.00	126.00	0	2,238	0.00%
2020/09/08	0	128.00	0	0.00	126.50	0	2,244	0.00%
2020/09/07	11	124.59	0	0.00	124.00	11	2,255	0.49%
2020/09/03	0	131.50	1	136.00	132.00	-1	2,273	-0.04%
2020/09/02	2	132.75	0	0.00	134.00	2	2,279	0.09%
2020/09/01	0	0.00	1	131.50	131.50	-1	2,337	-0.04%
2020/08/28	2	131.25	1	130.00	131.00	1	2,360	0.04%
2020/08/27	1	130.00	0	0.00	129.50	1	2,387	0.04%
2020/08/26	1	133.00	1	131.50	132.50	0	2,418	0.00%
2020/08/25	1	130.01	1	130.50	130.00	0	2,454	0.00%
2020/08/24	1	129.50	22	129.55	131.00	-21	2,460	-0.85%
2020/08/21	4	123.25	6	123.50	125.50	-2	2,478	-0.08%
2020/08/20	2	119.50	0	0.00	118.50	2	2,474	0.08%
2020/08/19	3	134.00	0	0.00	130.50	3	2,521	0.12%
2020/08/18	6	138.42	5	141.20	137.00	1	2,513	0.04%
2020/08/17	0	0.00	1	146.50	147.00	-1	2,496	-0.04%
2020/08/14	2	141.00	1	140.50	143.00	1	2,516	0.04%
2020/08/13	1	140.50	2	143.25	141.00	-1	2,559	-0.04%
2020/08/12	2	142.75	3	142.33	144.00	-1	2,648	-0.04%
2020/08/11	9	142.67	2	142.25	143.00	7	2,663	0.26%
2020/08/10	1	144.00	0	0.00	144.00	1	2,660	0.04%
2020/08/07	5	148.00	0	0.00	148.00	5	2,650	0.19%
2020/08/06	9	152.11	10.1	153.83	151.50	-1.1	2,640	-0.04%
2020/08/05	12	156.08	9	155.44	156.50	3	2,620	0.11%
2020/08/04	2	150.50	4	148.75	151.50	-2	2,551	-0.08%
2020/08/03	1	146.00	1	146.00	143.50	0	2,522	0.00%
2020/07/31	1	144.50	0	0.00	145.00	1	2,534	0.04%
2020/07/30	1	144.50	5.1	143.12	147.00	-4.1	2,529	-0.16%
2020/07/29	3	139.67	4.2	142.42	142.50	-1.2	2,519	-0.05%
2020/07/28	1	138.00	1	140.00	138.00	0	2,517	0.00%
2020/07/27	2	141.25	2	140.75	139.50	0	2,520	0.00%
2020/07/24	3	147.65	4	147.63	143.50	-1	2,526	-0.04%
2020/07/23	8	147.50	10	147.75	147.00	-2	2,487	-0.08%
2020/07/22	8	151.00	8	151.31	151.00	0	2,461	0.00%
2020/07/21	6	144.08	4	146.25	146.00	2	2,410	0.08%
2020/07/20	1	138.00	1	141.00	138.50	0	2,387	0.00%
2020/07/17	4	141.88	3	142.50	142.50	1	2,376	0.04%
2020/07/16	8	144.19	10	144.80	144.50	-2	2,339	-0.09%
2020/07/15	7.1	143.76	8	144.13	142.00	-0.9	2,307	-0.04%
2020/07/14	29	148.83	11	150.91	146.50	18	2,275	0.79%
2020/07/13	5	152.30	8	152.19	151.50	-3	2,239	-0.13%
2020/07/10	5	159.60	4	162.13	158.00	1	2,195	0.05%
2020/07/09	11	167.23	10	165.20	164.00	1	2,164	0.05%
2020/07/08	22	164.80	14	164.36	163.00	8	2,128	0.38%
2020/07/07	6	160.42	9	162.17	161.00	-3	2,066	-0.14%
2020/07/06	13	169.58	15	169.13	169.50	-2	1,994	-0.10%
2020/07/03	41	167.11	24	164.42	167.50	17	1,917	0.89%
2020/07/02	27	156.39	15	157.43	159.00	12	1,784	0.67%
2020/07/01	1	144.00	18	144.31	148.50	-17	1,554	-1.09%
2020/06/30	2	133.75	0	0.00	135.00	2	1,472	0.14%
2020/06/29	5	132.50	0	0.00	132.50	5	1,449	0.34%
2020/06/24	31	138.47	20	137.43	139.50	11	1,403	0.78%
2020/06/23	16	133.72	13	137.34	134.00	3	1,274	0.23%
2020/06/22	7.1	128.72	3	126.50	130.00	4.1	1,125	0.36%
2020/06/19	8	121.50	1	121.50	121.50	7	1,061	0.66%
2020/06/18	3	121.00	0	0.00	121.00	3	1,060	0.28%
2020/06/17	15	119.50	1	120.50	119.50	14	1,061	1.32%
2020/06/16	7	121.93	1	121.50	122.00	6	1,065	0.56%
2020/06/15	7	120.00	1.3	122.04	119.50	5.7	1,078	0.53%
2020/06/12	17	119.82	2	121.00	121.00	15	1,078	1.39%
2020/06/11	11	122.00	13	122.85	122.00	-2	1,075	-0.19%
2020/06/10	1	129.00	0	0.00	127.00	1	1,065	0.09%
2020/06/09	5	128.00	0	0.00	128.00	5	1,076	0.46%
2020/06/08	17	130.35	3	132.50	130.00	14	1,087	1.29%
2020/06/04	10.1	127.00	1	126.50	127.00	9.1	1,035	0.88%
2020/06/03	3	130.67	2	128.75	129.50	1	1,022	0.10%
2020/06/02	5	127.40	8	127.69	127.50	-3	991	-0.30%
2020/06/01	1	130.00	0.3	130.50	130.50	0.7	960	0.07%
2020/05/29	23	123.50	0	0.00	123.50	23	920	2.50%
2020/05/28	3	126.83	3	127.17	123.50	0	914	0.00%
2020/05/27	11	126.50	0	0.00	126.50	11	886	1.24%
2020/05/26	17	128.85	8	130.69	128.50	9	877	1.03%
2020/05/25	4	119.50	0	0.00	120.00	4	805	0.50%
2020/05/22	24	116.94	1	116.50	116.00	23	801	2.87%
2020/05/21	67	122.30	6	120.25	120.00	61	786	7.76%
2020/05/20	3	120.00	5.3	120.04	120.00	-2.3	756	-0.30%
2020/05/19	6	117.25	6	116.17	116.00	0	711	0.00%
2020/05/18	10	106.90	1	111.50	111.50	9	617	1.46%
2020/05/15	0	0.00	20	103.00	101.50	-20	614	-3.26%
2020/05/14	1	103.00	1	104.50	103.00	0	610	0.00%
2020/05/07	2	108.00	0	0.00	107.50	2	622	0.32%
2020/05/06	7	105.79	3	103.00	106.00	4	622	0.64%
2020/05/04	12	103.79	2	104.25	106.00	10	645	1.55%
2020/04/30	2	106.50	4.1	106.86	106.00	-2.1	677	-0.32%
2020/04/29	5	102.18	10	102.55	104.50	-5	669	-0.75%
2020/04/27	10	95.30	0	0.00	94.70	10	677	1.48%
2020/04/24	0	0.00	0.2	93.50	93.30	-0.2	688	-0.02%
2020/04/22	6	91.65	0	0.00	92.00	6	738	0.81%
2020/04/21	0	0.00	1	90.80	90.10	-1	740	-0.13%
2020/04/15	0	0.00	2	93.25	93.00	-2	756	-0.26%
2020/04/14	2	91.25	0	0.00	92.40	2	759	0.26%
2020/04/10	0	0.00	1	90.70	91.80	-1	767	-0.13%
2020/04/09	0	92.80	0	0.00	91.50	0	795	0.00%
2020/04/08	1	91.10	1	90.20	92.00	0	799	0.00%
2020/04/07	2	91.05	2	89.70	90.00	0	825	0.00%
2020/04/01	1	83.00	1	82.00	83.80	0	843	0.00%
2020/03/30	2	81.00	0	0.00	81.80	2	868	0.23%
2020/03/27	2	81.80	3	82.30	81.80	-1	866	-0.12%
2020/03/26	1	80.80	0	0.00	81.50	1	867	0.12%
2020/03/25	0	0.00	3	81.20	80.80	-3	877	-0.34%
2020/03/24	2	77.55	2	78.00	77.00	0	879	0.00%
2020/03/23	0	0.00	2	72.60	74.50	-2	907	-0.22%
2020/03/20	2	70.85	1	72.70	72.70	1	935	0.11%
2020/03/19	1	69.10	1	70.60	66.10	0	938	0.00%
2020/03/18	4	78.17	0	0.00	73.40	4	970	0.41%
2020/03/17	2	73.40	2	77.00	77.20	0	1,024	0.00%
2020/03/16	0	79.30	8	81.90	77.00	-8	1,018	-0.79%
2020/03/13	2	83.70	17	83.45	85.40	-15	1,017	-1.47%
2020/03/12	5	93.86	105	92.30	92.30	-100	1,031	-9.69%	大賣/
2020/03/11	0	0.00	10	102.50	102.50	-10	1,043	-0.96%
2020/03/09	0.1	100.50	0	0.00	100.50	0.1	1,128	0.01%
2020/03/02	0.1	104.00	0	0.00	103.50	0.1	1,170	0.01%
2020/02/27	8	108.63	1	110.50	106.50	7	1,162	0.60%
2020/02/26	1	115.50	0	0.00	113.00	1	1,148	0.09%
2020/02/25	4	114.00	0	0.00	114.00	4	1,139	0.35%
2020/02/24	0.1	114.50	0	0.00	114.00	0.1	1,129	0.01%
2020/02/20	0	117.00	0	0.00	117.00	0	1,129	0.00%
2020/02/18	10	119.40	1	120.00	116.50	9	1,127	0.80%
2020/02/17	0	0.00	9	119.56	120.00	-9	1,113	-0.81%
2020/02/13	3	119.67	0	0.00	119.50	3	1,112	0.27%
2020/02/12	1	118.50	2	118.75	118.50	-1	1,120	-0.09%
2020/02/11	0	0.00	1	117.50	117.50	-1	1,120	-0.09%
2020/02/10	1	115.00	0	0.00	115.00	1	1,141	0.09%
2020/02/07	3	122.34	2	121.00	117.50	1	1,140	0.08%
2020/02/06	1	118.50	1	119.50	121.00	0	1,127	0.00%
2020/02/05	0	0.00	1	120.50	118.00	-1	1,118	-0.09%
2020/02/04	21	120.29	5	119.00	120.00	16	1,102	1.45%
2020/02/03	5	115.60	2	111.00	117.00	3	1,075	0.28%
2020/01/31	10	117.10	1	117.00	119.50	9	1,063	0.85%
2020/01/30	1	122.00	2	123.00	120.50	-1	1,102	-0.09%
2020/01/20	6	135.58	1	134.50	133.50	5	1,102	0.45%
2020/01/17	1	135.00	3	134.67	135.00	-2	1,159	-0.17%
2020/01/16	25	134.62	14	133.96	134.00	11	1,144	0.96%
2020/01/15	1	131.50	1	131.00	131.00	0	1,125	0.00%
2020/01/14	0	0.00	5	130.20	131.00	-5	1,125	-0.44%
2020/01/13	1	125.50	0	0.00	127.50	1	1,119	0.09%
2020/01/09	2	126.50	0	0.00	128.00	2	1,133	0.18%
2020/01/08	29	125.53	5	124.50	125.50	24	1,138	2.11%
2020/01/07	28	126.88	0	0.00	126.00	28	1,168	2.40%
2020/01/06	1	129.00	1	130.00	129.00	0	1,202	0.00%
2020/01/03	4	132.25	2	137.00	129.00	2	1,205	0.17%
2020/01/02	1	133.50	48	133.38	133.50	-47	1,181	-3.98%
2019/12/31	3	133.17	4	134.50	132.00	-1	1,197	-0.08%
2019/12/30	1	131.00	1.1	132.93	132.00	-0.1	1,195	0.00%
2019/12/27	2	131.50	3	133.50	132.00	-1	1,189	-0.08%
2019/12/26	3	132.00	2	131.00	131.00	1	1,170	0.09%
2019/12/25	1	129.50	2	129.25	129.50	-1	1,151	-0.09%
2019/12/23	1.5	129.33	0	0.00	128.50	1.5	1,150	0.13%
2019/12/20	0	0.00	2	132.50	130.50	-2	1,144	-0.17%
2019/12/19	4	132.00	5	132.40	132.00	-1	1,139	-0.09%
2019/12/18	13	133.81	1	136.00	131.00	12	1,134	1.06%
2019/12/17	3	132.17	7	131.64	132.50	-4	1,099	-0.36%
2019/12/16	1	128.50	5.1	126.52	128.50	-4.1	1,070	-0.38%
2019/12/13	52	132.53	41	128.72	127.00	11	1,064	1.03%
2019/12/12	2	131.75	3	132.67	132.00	-1	1,024	-0.10%
2019/12/11	0	0.00	2	127.00	127.00	-2	997	-0.20%
2019/12/10	0	127.00	0	0.00	127.00	0	994	0.00%
2019/12/09	6	128.50	12	129.71	127.50	-6	999	-0.60%
2019/12/06	1	127.50	3	126.50	127.50	-2	979	-0.20%
2019/12/05	0	123.50	0	0.00	123.50	0	949	0.00%
2019/12/04	6	127.50	1.2	126.25	124.00	4.8	943	0.51%
2019/12/03	2	124.75	7	125.64	127.50	-5	859	-0.58%
2019/11/28	0	0.00	1	118.00	118.50	-1	834	-0.12%
2019/11/25	2	116.50	0	0.00	116.00	2	917	0.22%
2019/11/20	0	0.00	2	114.75	114.50	-2	971	-0.21%
2019/11/19	0	117.00	0	0.00	115.50	0	984	0.00%
2019/11/14	5	115.30	1	115.00	115.00	4	1,011	0.40%
2019/11/13	1	114.50	1.3	116.44	117.00	-0.3	1,013	-0.03%
2019/11/12	2	116.00	2	115.00	116.00	0	1,023	0.00%
2019/11/11	7	114.93	2	115.00	114.50	5	1,035	0.48%
2019/11/08	0	0.00	0.2	121.50	120.00	-0.2	1,032	-0.02%
2019/11/07	10	121.20	5	120.40	119.00	5	1,047	0.48%
2019/11/06	1	126.00	4	126.00	125.50	-3	1,036	-0.29%
2019/11/05	11	126.00	1	127.00	126.00	10	1,045	0.96%
2019/11/04	2	126.75	6	126.50	126.00	-4	1,062	-0.38%
2019/11/01	23	125.22	6	126.25	127.00	17	1,068	1.59%
2019/10/31	40	126.61	0	0.00	126.00	40	1,078	3.71%
2019/10/30	16	129.41	3	129.33	129.50	13	1,082	1.20%
2019/10/29	11	129.82	10	132.45	129.50	1	1,080	0.09%
2019/10/28	7	128.36	8	128.00	129.00	-1	1,053	-0.09%
2019/10/25	14	129.32	22	129.84	127.00	-8	1,051	-0.76%
2019/10/23	5	124.60	5	124.10	123.50	0	1,112	0.00%
2019/10/22	2	125.00	2	126.50	125.50	0	1,119	0.00%
2019/10/21	1	124.50	0	0.00	125.00	1	1,134	0.09%
2019/10/18	0	126.50	0	0.00	126.00	0	1,178	0.00%
2019/10/17	1	126.00	2	126.50	126.50	-1	1,185	-0.08%
2019/10/16	3	125.00	0	0.00	124.00	3	1,213	0.25%
2019/10/15	2	127.00	1	127.50	125.50	1	1,210	0.08%
2019/10/14	11	125.45	2	126.00	126.00	9	1,182	0.76%
2019/10/09	3	116.67	18	117.92	118.50	-15	1,155	-1.30%
2019/10/08	2	121.50	3.1	120.70	120.00	-1.1	1,159	-0.09%
2019/10/07	2	125.00	3	122.83	122.00	-1	1,195	-0.08%
2019/10/04	6	120.75	4.5	121.72	121.50	1.5	1,229	0.12%
2019/10/03	0	0.00	0.2	120.00	117.50	-0.2	1,219	-0.02%
2019/10/02	0	0.00	2	117.00	117.00	-2	1,240	-0.16%
2019/10/01	1	114.50	1	117.00	115.50	0	1,241	0.00%
2019/09/27	2	116.25	0	0.00	115.50	2	1,244	0.16%
2019/09/25	0	117.50	0	0.00	116.50	0	1,284	0.00%
2019/09/24	0	0.00	0.1	120.00	118.50	-0.1	1,309	-0.01%
2019/09/20	1	118.50	0	0.00	118.00	1	1,362	0.07%
2019/09/19	0	0.00	0.2	119.50	119.00	-0.2	1,393	-0.01%
2019/09/18	4	119.00	0	0.00	118.00	4	1,407	0.28%
2019/09/16	1	118.00	0	0.00	116.00	1	1,404	0.07%
2019/09/12	1	120.00	0.5	122.00	120.00	0.5	1,393	0.04%
2019/09/11	1	118.00	51	118.72	119.50	-50	1,398	-3.57%
2019/09/10	3	121.67	1	120.50	120.50	2	1,390	0.14%
2019/09/09	1	125.00	1	125.00	125.00	0	1,383	0.00%
2019/09/06	0	126.00	1	126.00	125.00	-1	1,384	-0.07%
2019/09/05	0	127.00	1	126.50	127.00	-1	1,395	-0.07%
2019/09/04	0	127.50	4	127.25	128.50	-4	1,391	-0.29%
2019/09/03	1	124.00	2	123.75	124.00	-1	1,414	-0.07%
2019/09/02	5	127.20	3	127.50	126.50	2	1,418	0.14%
2019/08/30	8	127.25	1	126.50	126.00	7	1,413	0.50%
2019/08/29	12	128.83	14	129.29	128.00	-2	1,400	-0.14%
2019/08/28	3	127.83	2	127.50	124.50	1	1,360	0.07%
2019/08/27	4	127.13	14	127.93	126.50	-10	1,366	-0.73%
2019/08/26	0	123.00	3	122.17	122.00	-3	1,343	-0.22%
2019/08/23	12	121.17	3	122.67	121.50	9	1,344	0.67%
2019/08/22	1	124.50	4	124.88	123.50	-3	1,348	-0.22%
2019/08/21	3	121.00	2.3	122.48	123.00	0.7	1,356	0.05%
2019/08/20	2	120.50	1	122.50	121.00	1	1,373	0.07%
2019/08/19	33	122.58	3	121.00	121.50	30	1,450	2.07%
2019/08/16	1	119.00	3	119.67	118.50	-2	1,502	-0.13%
2019/08/15	3	116.00	0	0.00	116.50	3	1,502	0.20%
2019/08/14	2	120.25	1	122.00	119.00	1	1,498	0.07%
2019/08/13	2	120.00	0	0.00	119.50	2	1,499	0.13%
2019/08/12	5	124.50	31	126.16	123.50	-26	1,495	-1.74%
2019/08/06	1	123.00	7	116.57	122.00	-6	1,495	-0.40%
2019/08/05	1	125.50	1	123.00	122.50	0	1,482	0.00%
2019/08/02	1	128.00	2	130.00	127.50	-1	1,484	-0.07%
2019/08/01	3	131.00	33	131.56	131.00	-30	1,474	-2.03%
2019/07/31	0	132.00	0.1	132.00	132.00	-0.1	1,461	-0.01%
2019/07/30	0	132.00	21	131.45	131.50	-21	1,460	-1.44%
2019/07/29	4	136.00	5	137.60	136.00	-1	1,442	-0.07%
2019/07/26	5	136.20	2	135.00	137.00	3	1,452	0.21%
2019/07/25	24	145.17	19	145.50	140.00	5	1,418	0.35%
2019/07/24	1	140.00	1	140.50	140.50	0	1,319	0.00%
2019/07/23	9	139.61	8	140.56	138.00	1	1,312	0.08%
2019/07/22	3	141.00	6	139.50	142.50	-3	1,297	-0.23%
2019/07/19	5	134.70	3	134.00	134.50	2	1,254	0.16%
2019/07/18	15	132.13	3	130.67	134.00	12	1,247	0.96%
2019/07/17	32	129.70	2	129.50	129.00	30	1,217	2.47%
2019/07/16	63	128.79	3	128.50	129.50	60	1,252	4.79%
2019/07/15	0	0.00	1	130.50	127.50	-1	1,279	-0.08%
2019/07/11	43	132.21	48	129.42	127.50	-5	1,276	-0.39%
2019/07/10	1	131.00	5	125.60	130.00	-4	1,241	-0.32%
2019/07/09	12	122.58	2.1	120.11	123.00	9.9	1,217	0.81%
2019/07/08	1	122.00	3.3	122.02	120.50	-2.3	1,216	-0.19%
2019/07/05	1	119.00	0	0.00	119.00	1	1,236	0.08%
2019/07/04	0	0.00	3	118.17	118.50	-3	1,242	-0.24%
2019/07/03	4	120.25	0	0.00	117.00	4	1,252	0.32%
2019/07/02	0	0.00	0.3	121.50	122.00	-0.3	1,243	-0.02%
2019/07/01	0	0.00	3	118.67	120.00	-3	1,247	-0.24%
2019/06/27	2	119.00	10	118.95	119.00	-8	1,242	-0.64%
2019/06/26	19	116.63	18	115.11	116.00	1	1,203	0.08%
2019/06/25	5	110.60	0	0.00	109.50	5	1,193	0.42%
2019/06/24	0	0.00	2	113.50	115.00	-2	1,250	-0.16%
2019/06/21	1	116.50	1	114.00	114.00	0	1,263	0.00%
2019/06/20	1	115.50	4	114.75	114.50	-3	1,280	-0.23%
2019/06/18	0	0.00	1	111.00	111.50	-1	1,385	-0.07%
2019/06/14	0	0.00	1	107.50	108.00	-1	1,473	-0.07%
2019/06/13	6	112.17	7	110.29	110.00	-1	1,476	-0.07%
2019/06/11	11	109.41	5	109.30	108.50	6	1,521	0.39%
2019/06/10	1	106.00	5	103.50	106.00	-4	1,485	-0.27%
2019/06/06	1	100.00	1.3	101.00	101.00	-0.3	1,475	-0.02%
2019/06/04	6	99.73	4.2	100.52	100.00	1.8	1,491	0.12%
2019/06/03	3	100.33	2	101.25	100.50	1	1,502	0.07%
2019/05/31	0	0.00	2	105.75	105.00	-2	1,503	-0.13%
2019/05/30	0	0.00	1	104.00	104.00	-1	1,492	-0.07%
2019/05/29	0	0.00	2	102.50	102.50	-2	1,486	-0.13%
2019/05/28	7	105.21	4	106.25	104.00	3	1,483	0.20%
2019/05/27	1	105.50	0	0.00	105.00	1	1,518	0.07%
2019/05/24	22	113.45	15	110.70	108.00	7	1,501	0.46%
2019/05/23	9	110.56	13	110.58	113.00	-4	1,419	-0.28%
2019/05/22	15	104.00	0	0.00	103.00	15	1,363	1.10%
2019/05/21	1	103.50	2.2	103.59	104.00	-1.2	1,369	-0.09%
2019/05/20	2	101.00	3.2	103.16	100.50	-1.2	1,406	-0.09%
2019/05/17	3	99.37	1	99.50	100.50	2	1,408	0.14%
2019/05/16	2	103.75	26.3	100.72	101.00	-24.3	1,408	-1.73%
2019/05/15	3	106.67	1	107.50	106.00	2	1,400	0.14%
2019/05/14	0	0.00	1	107.50	111.50	-1	1,404	-0.07%
2019/05/13	3	108.67	3	109.50	109.50	0	1,430	0.00%
2019/05/09	2	112.00	0	0.00	112.00	2	1,444	0.14%
2019/05/07	2	117.50	5	118.00	118.00	-3	1,515	-0.20%
2019/05/06	6	116.25	1.1	115.62	115.50	4.9	1,546	0.32%
2019/05/03	0	0.00	13.6	116.97	121.50	-13.6	1,576	-0.86%
2019/04/29	3	113.83	2	111.07	111.50	1	1,759	0.05%
2019/04/26	11	114.50	0	0.00	115.00	11	1,804	0.61%
2019/04/25	0	0.00	6	118.50	119.00	-6	1,869	-0.32%
2019/04/24	23	120.17	1	119.00	117.50	22	1,969	1.12%
2019/04/23	2	118.50	3	120.00	120.00	-1	2,058	-0.05%
2019/04/22	20	123.98	12	122.17	120.50	8	2,146	0.37%
2019/04/19	2	121.50	3.4	120.68	120.50	-1.4	2,127	-0.07%
2019/04/18	1	117.99	5	118.50	117.00	-4	2,096	-0.19%
2019/04/17	2	116.25	2	117.00	116.50	0	2,082	0.00%
2019/04/16	7	115.79	11	116.73	116.00	-4	2,074	-0.19%
2019/04/15	7	115.00	6	116.67	115.00	1	2,071	0.05%
2019/04/12	1	110.50	1	112.49	110.50	0	2,040	0.00%
2019/04/11	9	115.78	26	116.13	112.50	-17	2,025	-0.84%
2019/04/10	3	117.50	7	119.43	119.00	-4	1,991	-0.20%
2019/04/09	14	119.54	0	0.00	118.00	14	1,983	0.71%
2019/04/08	1	122.00	2	122.75	123.00	-1	1,969	-0.05%
2019/04/03	4	122.50	3	122.17	121.00	1	1,953	0.05%
2019/04/02	4	119.25	6	120.08	120.50	-2	1,934	-0.10%
2019/04/01	4	119.25	5	119.80	118.00	-1	1,912	-0.05%
2019/03/28	2	118.00	0	0.00	117.50	2	1,889	0.11%
2019/03/27	9	126.06	8	127.06	120.50	1	1,873	0.05%
2019/03/26	5	118.60	5	119.60	119.50	0	1,800	0.00%
2019/03/25	5	119.30	4	120.50	118.00	1	1,788	0.06%
2019/03/22	2	118.00	1	118.00	121.00	1	1,761	0.06%
2019/03/21	14	121.75	14	123.07	122.00	0	1,721	0.00%
2019/03/20	3	118.50	182	117.86	118.50	-179	1,631	-10.97%	大賣/鉅額交易
2019/03/19	25	108.56	16	108.81	108.00	9	1,557	0.58%
2019/03/18	2	105.25	15	106.33	106.00	-13	1,539	-0.84%
2019/03/15	26	108.67	21	109.14	106.50	5	1,545	0.32%
2019/03/14	2	105.50	10	106.85	107.00	-8	1,505	-0.53%
2019/03/13	4	104.50	4	105.75	104.50	0	1,493	0.00%
2019/03/12	4	104.50	4	105.75	105.00	0	1,494	0.00%
2019/03/11	7	104.79	7	106.29	104.50	0	1,498	0.00%
2019/03/08	6	99.83	6	100.67	102.00	0	1,493	0.00%
2019/03/07	9	105.06	4	108.50	102.00	5	1,523	0.33%
2019/03/06	7	107.00	7	108.79	106.50	0	1,513	0.00%
2019/03/05	10	106.50	1	107.00	105.50	9	1,501	0.60%
2019/03/04	0	0.00	1	105.50	105.50	-1	1,506	-0.07%
2019/02/27	1	105.00	5	105.00	105.00	-4	1,508	-0.27%
2019/02/26	51	108.12	50	109.03	104.50	1	1,502	0.07%
2019/02/25	5	103.70	9	104.56	103.50	-4	1,452	-0.28%
2019/02/22	1	103.50	0	0.00	103.50	1	1,448	0.07%
2019/02/21	10	104.75	1	105.50	103.50	9	1,446	0.62%
2019/02/20	26	106.23	0	0.00	104.50	26	1,438	1.81%
2019/02/19	28	106.80	48	107.42	105.50	-20	1,429	-1.40%
2019/02/18	6	103.42	5	105.20	103.00	1	1,380	0.07%
2019/02/14	23	104.37	1	105.50	103.50	22	1,358	1.62%
2019/02/13	26	106.12	28	107.48	104.50	-2	1,363	-0.15%
2019/02/12	6	105.25	10	106.20	105.50	-4	1,341	-0.30%
2019/02/11	5	102.10	9	102.56	102.00	-4	1,307	-0.31%
2019/01/30	6	101.25	2	100.50	100.00	4	1,287	0.31%
2019/01/29	60	103.35	27	104.02	101.00	33	1,278	2.58%
2019/01/28	31	99.39	8	100.04	99.00	23	1,221	1.88%
2019/01/25	11	101.41	51.1	101.70	100.50	-40.1	1,219	-3.29%
2019/01/24	99	100.59	8	100.96	99.60	91	1,185	7.68%
2019/01/23	47	100.18	32	100.42	98.20	15	1,153	1.30%
2019/01/22	28	99.11	70	99.42	101.50	-42	1,070	-3.92%
2019/01/21	40	94.43	6	94.93	95.00	34	1,000	3.40%
2019/01/18	24	95.49	3	96.37	96.50	21	984	2.13%
2019/01/17	20.1	98.23	18	97.95	95.90	2.1	934	0.22%
2019/01/16	66	106.49	37.1	108.61	106.50	28.9	868	3.33%
2019/01/15	33	104.92	36.1	103.88	108.00	-3.1	776	-0.40%
2019/01/14	17	92.73	20	95.50	98.20	-3	690	-0.43%
2019/01/11	2	86.45	3	88.47	89.30	-1	597	-0.17%
2019/01/10	1	81.00	1	81.90	81.20	0	576	0.00%
2019/01/09	1	80.70	0	0.00	80.60	1	574	0.17%
2019/01/02	1	79.60	2	81.25	81.30	-1	574	-0.17%
2018/12/27	1	77.90	0	0.00	77.00	1	574	0.17%
2018/12/24	0	0.00	0.1	77.00	76.90	-0.1	579	-0.01%
2018/12/21	1	73.10	1	74.40	77.00	0	581	0.00%
2018/12/18	0	0.00	1	75.50	76.80	-1	560	-0.18%
2018/12/17	1	78.60	2	78.90	78.90	-1	556	-0.18%
2018/12/10	7	81.20	0	0.00	77.00	7	546	1.28%
2018/12/05	1	80.20	2	80.70	80.50	-1	540	-0.19%
2018/12/04	1	83.10	2	82.55	81.80	-1	550	-0.18%
2018/12/03	1	82.70	1	82.60	81.50	0	549	0.00%
2018/11/30	12	82.60	5	83.32	79.00	7	538	1.30%
2018/11/29	5	78.20	1.1	79.60	79.60	3.9	499	0.77%
2018/11/27	0	0.00	1	69.70	71.60	-1	477	-0.21%
2018/11/26	1	67.60	0	0.00	67.10	1	467	0.21%
2018/11/21	0	0.00	0.4	72.50	71.90	-0.4	454	-0.10%
2018/11/20	0	0.00	1.3	71.35	71.20	-1.3	450	-0.29%
2018/11/19	0	0.00	1	71.00	70.50	-1	449	-0.22%
2018/11/16	0	0.00	1	68.90	69.00	-1	448	-0.22%
2018/11/15	1	67.50	1	67.10	68.00	0	441	0.00%
2018/11/14	1	67.10	0.3	68.80	67.90	0.8	442	0.17%
2018/11/13	0	0.00	1	66.20	67.00	-1	444	-0.23%
2018/11/12	2	68.35	0	0.00	66.70	2	446	0.45%
2018/11/08	1	70.10	2	69.80	68.80	-1	451	-0.22%
2018/11/06	1	69.89	1	70.70	67.60	0	459	0.01%
2018/11/05	1	71.00	0	0.00	69.50	1	469	0.21%
2018/11/02	102	73.27	101	71.62	72.00	1	479	0.21%	大買/大賣/
2018/11/01	0	0.00	1.3	67.31	66.70	-1.3	483	-0.27%
2018/10/31	0	0.00	0.2	64.30	64.30	-0.2	480	-0.04%
2018/10/30	1	63.00	0.4	61.50	61.00	0.6	491	0.12%
2018/10/29	2	60.10	0.5	61.00	60.00	1.5	492	0.30%
2018/10/26	0	0.00	1	70.10	63.10	-1	473	-0.21%
2018/10/24	0	0.00	1.3	73.62	73.00	-1.3	459	-0.28%
2018/10/23	4	74.30	0	0.00	71.00	4	458	0.87%
2018/10/22	1	77.50	0.2	80.00	78.00	0.8	460	0.17%
2018/10/19	1	77.20	0	0.00	78.00	1	459	0.22%
2018/10/12	1	83.80	0	0.00	83.80	1	463	0.22%
2018/10/11	11	82.94	0	0.00	83.00	11	459	2.39%
2018/10/05	1	97.20	1	92.10	92.00	0	454	0.00%
2018/10/04	1	99.60	1.2	101.83	98.70	-0.2	468	-0.04%
2018/10/03	2	104.00	1	103.00	101.00	1	478	0.21%
2018/10/02	0	0.00	0.4	99.50	99.30	-0.4	463	-0.09%
2018/10/01	2	100.50	2	101.25	99.90	0	464	0.00%
2018/09/28	1	96.30	0	0.00	97.00	1	467	0.21%
2018/09/27	0	0.00	0.3	97.30	96.50	-0.3	486	-0.06%
2018/09/26	0	0.00	0.3	97.20	96.60	-0.3	488	-0.06%
2018/09/21	0	0.00	1	95.50	96.90	-1	493	-0.20%
2018/09/20	1	95.80	0.1	97.00	95.10	0.9	496	0.19%
2018/09/19	0	0.00	0.2	97.50	96.70	-0.2	497	-0.04%
2018/09/18	2	96.85	0	0.00	94.40	2	500	0.40%
2018/09/17	1	97.50	1	98.22	98.20	0	509	0.00%
2018/09/14	0	0.00	0.5	98.80	98.40	-0.5	509	-0.10%
2018/09/13	1	96.90	1	96.20	96.00	0	506	0.00%
2018/09/12	2	95.00	0	0.00	95.00	2	503	0.40%
2018/09/11	1	99.00	0	0.00	98.80	1	501	0.20%
2018/09/10	2	103.00	0	0.00	104.00	2	491	0.41%
2018/09/05	0	0.00	0.3	124.50	122.50	-0.3	480	-0.06%
2018/09/03	0	0.00	0.5	120.00	118.00	-0.5	491	-0.10%
2018/08/31	0	0.00	0.1	122.50	121.50	-0.1	514	-0.02%
2018/08/30	1	121.00	0	0.00	120.00	1	523	0.19%
2018/08/28	0	0.00	0.4	120.00	118.00	-0.4	528	-0.08%
2018/08/27	0	0.00	0.5	118.00	116.50	-0.5	530	-0.09%
2018/08/23	1	119.00	0	121.00	119.50	1	533	0.18%
2018/08/22	1	121.00	0.1	123.00	121.00	0.9	535	0.16%
2018/08/21	0	0.00	0.2	125.00	123.00	-0.2	546	-0.04%
2018/08/20	0	0.00	0.5	123.00	122.00	-0.5	552	-0.09%
2018/08/17	3	120.17	3	119.83	119.50	0	553	0.00%
2018/08/16	11	120.95	9.2	119.76	120.00	1.8	547	0.32%
2018/08/14	1	129.00	0	0.00	128.50	1	543	0.18%
2018/08/10	4	135.00	1	136.00	132.00	3	539	0.56%
2018/08/09	1	140.50	1	145.50	141.00	0	527	0.00%
2018/08/08	5	147.00	3	147.50	144.00	2	516	0.39%
2018/08/07	1	140.50	1	142.50	142.50	0	505	0.00%
2018/08/06	1	145.00	2	144.50	143.00	-1	518	-0.19%
2018/08/03	0	0.00	2	137.00	140.00	-2	541	-0.37%
2018/08/02	1	129.50	0.3	130.50	130.00	0.7	539	0.13%
2018/08/01	1	133.50	0	0.00	132.50	1	539	0.19%
2018/07/30	2	135.75	1.3	138.19	133.50	0.7	540	0.14%
2018/07/27	2	138.00	7	137.93	137.50	-5	537	-0.93%
2018/07/26	5	133.80	4	135.50	133.00	1	531	0.19%
2018/07/24	0	0.00	3	127.67	128.50	-3	515	-0.58%
2018/07/23	3	124.17	0	0.00	122.50	3	529	0.57%
2018/07/20	2	129.75	0	0.00	127.50	2	540	0.37%
2018/07/19	3	130.33	2	130.75	130.00	1	548	0.18%
2018/07/18	1	129.00	0	0.00	128.50	1	567	0.18%
2018/07/17	1	130.50	0	132.50	130.00	1	576	0.17%
2018/07/16	1	131.00	1.5	132.33	131.50	-0.5	584	-0.09%
2018/07/12	3	133.33	1	132.50	133.00	2	627	0.32%
2018/07/11	0	0.00	2	129.75	130.00	-2	638	-0.31%
2018/07/10	1	118.50	0	0.00	118.50	1	674	0.15%
2018/07/06	1	115.00	1	117.00	118.00	0	702	0.00%
2018/07/05	2	123.25	2	124.00	119.50	0	718	0.00%
2018/06/29	0	0.00	2	125.75	126.00	-2	767	-0.26%
2018/06/28	0	0.00	0.2	123.00	120.50	-0.2	798	-0.02%
2018/06/27	0	0.00	0.2	123.50	121.00	-0.2	815	-0.03%
2018/06/26	4	120.50	2.6	120.23	120.00	1.4	833	0.17%
2018/06/25	0	0.00	1	128.50	128.50	-1	948	-0.11%
2018/06/22	0	0.00	1	130.50	130.00	-1	1,026	-0.10%
2018/06/21	1	132.50	1	132.00	132.50	0	1,173	0.00%
2018/06/19	0	0.00	1	134.50	133.50	-1	1,396	-0.07%
2018/06/15	0	0.00	2	138.00	138.00	-2	1,434	-0.14%
2018/06/14	0	0.00	1	140.00	136.00	-1	1,436	-0.07%
2018/06/12	3	135.67	3	134.00	134.50	0	1,434	0.00%
2018/06/11	6	139.50	0	0.00	136.50	6	1,436	0.42%
2018/06/08	5	146.80	3	148.50	144.00	2	1,428	0.14%
2018/06/07	1	137.00	3	140.33	142.00	-2	1,412	-0.14%
2018/05/31	1	134.00	0	0.00	131.50	1	1,503	0.07%
2018/05/30	0	0.00	0	134.50	134.00	0	1,515	0.00%
2018/05/29	4	136.25	0.1	135.50	133.00	3.9	1,515	0.25%
2018/05/28	1	143.00	1	141.00	139.50	0	1,503	0.00%
2018/05/25	0	0.00	1	142.00	141.50	-1	1,497	-0.07%
2018/05/24	2	138.25	1.1	139.05	138.50	0.9	1,494	0.06%
2018/05/23	0	0.00	1	142.50	139.00	-1	1,496	-0.07%
2018/05/22	1	143.50	9	141.89	139.50	-8	1,493	-0.54%
2018/05/21	1	136.00	2	137.00	136.00	-1	1,486	-0.07%
2018/05/18	2	137.00	1	134.50	134.50	1	1,493	0.07%
2018/05/14	7	132.71	2	132.00	132.00	5	1,510	0.33%
2018/05/11	7	149.57	2	149.25	138.50	5	1,495	0.33%
2018/05/10	0	0.00	2	142.50	146.50	-2	1,451	-0.14%
2018/05/09	0	0.00	0.2	134.50	133.50	-0.2	1,442	-0.01%
2018/05/08	0	0.00	0.1	135.00	134.00	-0.1	1,446	0.00%
2018/05/07	2	133.25	1	135.50	133.00	1	1,453	0.07%
2018/05/04	1	135.50	0	0.00	135.50	1	1,463	0.07%
2018/05/03	2	137.00	2	139.50	134.50	0	1,528	0.00%
2018/05/02	1	142.50	1	145.50	141.00	0	1,530	0.00%
2018/04/27	1	141.00	2	145.50	143.50	-1	1,534	-0.07%
2018/04/26	5	142.70	5	142.70	138.00	0	1,528	0.00%
2018/04/25	0	0.00	1	146.00	148.50	-1	1,517	-0.07%
2018/04/24	5	145.00	3	146.17	149.00	2	1,511	0.13%
2018/04/23	3	152.83	0	0.00	151.50	3	1,492	0.20%
2018/04/19	3.2	165.62	3	162.50	158.00	0.2	1,479	0.01%
2018/04/17	0	0.00	1	166.00	162.00	-1	1,447	-0.07%
2018/04/16	101	174.97	43	172.20	171.00	58	1,418	4.09%	大買/
2018/04/13	0	0.00	1	189.50	189.50	-1	1,375	-0.07%
2018/04/12	2	185.50	0	0.00	185.50	2	1,367	0.15%
2018/04/11	0	0.00	1	173.00	176.50	-1	1,359	-0.07%
2018/04/10	21	180.00	4	186.00	178.00	17	1,349	1.26%
2018/04/09	0	0.00	6	177.92	178.50	-6	1,345	-0.45%
2018/04/03	4.1	186.60	0	0.00	182.50	4.1	1,345	0.31%
2018/04/02	1	192.50	1	191.00	190.50	0	1,340	0.00%
2018/03/31	3	187.00	5	189.80	192.50	-2	1,364	-0.15%
2018/03/29	1	174.50	8	173.50	175.00	-7	1,339	-0.52%
2018/03/28	16.2	173.07	36	174.46	173.00	-19.8	1,349	-1.47%
2018/03/27	3	165.33	11	167.50	169.50	-8	1,264	-0.63%
2018/03/26	40	166.21	14	168.11	168.50	26	1,194	2.18%
2018/03/23	16	150.63	24	155.46	161.50	-8	1,054	-0.76%
2018/03/22	30	141.75	8	144.88	147.00	22	941	2.34%
2018/03/21	1	134.00	6	135.58	137.50	-5	840	-0.59%
2018/03/15	0	0.00	1	125.50	126.00	-1	787	-0.13%
2018/03/13	1	123.00	1	124.00	123.00	0	784	0.00%
2018/03/12	4	120.75	1	123.00	119.00	3	778	0.39%
2018/03/07	5	131.00	23	130.07	126.00	-18	758	-2.37%
2018/03/06	1	124.00	3	125.00	125.00	-2	707	-0.28%
2018/03/05	2	114.00	3.2	115.94	114.00	-1.2	699	-0.17%
2018/03/02	0	0.00	1	106.00	106.50	-1	689	-0.15%
2018/02/27	1	105.00	1	103.50	103.50	0	730	0.00%
2018/02/26	2	105.50	0	0.00	105.50	2	738	0.27%
2018/02/22	1	100.00	0	103.00	100.50	1	733	0.13%
2018/02/21	0	0.00	1.5	102.33	102.00	-1.5	735	-0.20%
2018/02/12	4	96.33	1	95.00	95.00	3	731	0.41%
2018/02/09	2	96.80	0.1	99.00	98.20	1.9	723	0.26%
2018/02/06	1	107.50	0	0.00	107.50	1	714	0.14%
2018/02/05	0	0.00	1	118.00	119.00	-1	700	-0.14%
2018/02/01	21	127.19	1	125.50	125.00	20	701	2.85%
2018/01/31	0	0.00	1	127.00	125.00	-1	697	-0.14%
2018/01/30	1	129.00	1	133.00	128.00	0	692	0.00%
2018/01/29	2	128.50	14	130.57	128.00	-12	681	-1.76%
2018/01/26	21	137.12	19	136.11	132.00	2	669	0.30%
2018/01/25	12	126.21	5	124.50	129.00	7	601	1.16%
2018/01/23	1	127.00	17	127.32	121.50	-16	585	-2.73%
2018/01/22	16	125.19	2	121.25	124.00	14	576	2.43%
2018/01/16	1	121.00	0	0.00	119.00	1	585	0.17%
2018/01/12	0	0.00	0.5	117.50	117.00	-0.5	588	-0.09%
2018/01/11	7	115.00	6.5	114.92	116.00	0.5	588	0.08%
2018/01/09	4	124.50	0	0.00	123.50	4	579	0.69%
2018/01/08	1	126.00	0	0.00	126.00	1	575	0.17%
2018/01/05	3	134.17	3	134.17	129.00	0	573	0.00%
2018/01/04	1	132.00	1	134.00	131.00	0	564	0.00%
2018/01/03	2	128.50	0	0.00	129.50	2	557	0.36%
2018/01/02	2	128.00	0	0.00	128.50	2	546	0.37%