台郡 (6269)-玉山-城中券商分點個股進出

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

台郡

(6269)

可現股當沖

股價
67.3
漲跌
▼0.5
漲幅
-0.74%
成交量
775張
產業
上市電子零組件類股
1045人加入追蹤

立即追蹤
本地時間:14:30

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

台郡 (6269)籌碼相關－玉山-城中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-城中券商分點個股進出
玉山-城中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
2024/11/21	1	67.60	4	67.30	67.80	-3	1,693	-0.18%
2024/11/18	3	67.00	1	67.20	67.60	2	1,728	0.12%
2024/11/15	0	0.00	2	66.80	66.70	-2	1,734	-0.12%
2024/11/14	0	0.00	2	66.65	66.60	-2	1,758	-0.11%
2024/11/13	2	66.80	1	67.60	66.80	1	1,774	0.06%
2024/11/12	0	0.00	2	66.80	67.30	-2	1,858	-0.11%
2024/11/11	2	68.95	26	68.91	68.70	-24	1,936	-1.24%
2024/11/08	5.3	73.46	14	73.58	72.40	-8.7	1,908	-0.45%
2024/11/06	0	0.00	1.2	75.61	75.70	-1.2	1,882	-0.06%
2024/11/01	1	74.40	0	0.00	75.40	1	2,044	0.05%
2024/10/29	0	0.00	3	76.10	75.20	-3	2,099	-0.14%
2024/10/28	0	0.00	2	76.95	76.70	-2	2,097	-0.10%
2024/10/24	11	77.25	0	0.00	77.50	11	2,142	0.51%
2024/10/23	3	78.57	1	77.70	77.80	2	2,154	0.09%
2024/10/22	2	77.30	0	0.00	77.60	2	2,146	0.09%
2024/10/15	1	76.30	0	0.00	76.10	1	2,433	0.04%
2024/10/11	1	75.90	0.2	76.10	75.40	0.8	2,494	0.03%
2024/10/09	0	0.00	6	76.13	76.10	-6	2,556	-0.23%
2024/10/08	6	76.72	0.2	76.80	76.60	5.8	2,549	0.23%
2024/10/07	0	0.00	1	79.00	79.00	-1	2,544	-0.04%
2024/10/04	4	78.63	0	0.00	78.40	4	2,652	0.15%
2024/09/30	1	79.10	0	0.00	78.60	1	2,845	0.04%
2024/09/26	2	79.10	0	0.00	78.60	2	3,157	0.06%
2024/09/25	1	79.20	0	0.00	79.20	1	3,242	0.03%
2024/09/24	2	78.70	0	0.00	78.60	2	3,339	0.06%
2024/09/23	6.1	78.60	6	78.40	78.50	0.1	3,378	0.00%
2024/09/20	3	78.93	12	79.60	78.50	-9	3,441	-0.26%
2024/09/19	15	78.90	4	79.35	78.60	11	3,542	0.31%
2024/09/16	1	80.00	0	0.00	80.90	1	4,002	0.02%
2024/09/12	0	0.00	4	79.50	79.10	-4	4,157	-0.10%
2024/09/11	0	79.10	0	0.00	79.10	0	4,180	0.00%
2024/09/10	5.2	79.54	4	79.45	79.00	1.2	4,187	0.03%
2024/09/09	8	80.50	1	80.90	81.00	7	4,170	0.17%
2024/09/06	2	80.85	2	81.85	82.10	0	4,170	0.00%
2024/09/05	5	81.98	4	81.53	81.20	1	4,188	0.02%
2024/09/04	6.1	81.90	0	0.00	82.30	6.1	4,194	0.15%
2024/09/03	2	85.85	1	85.30	85.20	1	4,173	0.02%
2024/09/02	5	86.68	5	86.48	86.90	0	4,158	0.00%
2024/08/30	3.1	86.94	0	0.00	86.70	3.1	4,158	0.07%
2024/08/29	2	84.40	7	85.11	85.30	-5	4,094	-0.12%
2024/08/28	0	0.00	1	81.50	81.70	-1	4,056	-0.02%
2024/08/26	0.1	80.70	0	0.00	80.50	0.1	4,423	0.00%
2024/08/22	2	80.05	5	80.00	80.30	-3	4,556	-0.07%
2024/08/21	2.2	80.09	1	80.00	80.00	1.2	4,624	0.03%
2024/08/20	0	0.00	1	80.10	80.20	-1	4,699	-0.02%
2024/08/19	4	79.50	0	0.00	79.50	4	4,749	0.08%
2024/08/16	0	0.00	1	79.00	78.90	-1	4,760	-0.02%
2024/08/15	1	78.60	0	0.00	78.80	1	4,774	0.02%
2024/08/14	4.2	78.93	4	79.10	78.30	0.2	4,854	0.00%
2024/08/13	19.1	79.09	7	79.30	79.50	12.1	4,808	0.25%
2024/08/12	0	0.00	1	86.00	86.20	-1	4,734	-0.02%
2024/08/09	0	0.00	2	83.20	83.70	-2	4,761	-0.04%
2024/08/08	4	80.58	0	0.00	80.40	4	4,785	0.08%
2024/08/07	0	0.00	3	82.07	83.30	-3	4,812	-0.06%
2024/08/06	2	79.20	9	82.69	79.90	-7	4,872	-0.14%
2024/08/05	10	80.93	0	0.00	79.90	10	4,881	0.21%
2024/08/02	1	87.50	0	0.00	87.10	1	4,922	0.02%
2024/07/29	4	88.03	0	0.00	88.00	4	5,462	0.07%
2024/07/26	0	0.00	1	89.70	89.70	-1	5,529	-0.02%
2024/07/22	1	90.50	2	90.20	90.60	-1	5,625	-0.02%
2024/07/19	2.2	92.26	0	0.00	91.90	2.2	5,596	0.04%
2024/07/18	3	94.80	4.4	93.50	95.00	-1.4	5,574	-0.03%
2024/07/17	1	95.30	1	95.50	94.70	0	5,521	0.00%
2024/07/16	0	0.00	4.2	94.24	94.50	-4.2	5,470	-0.08%
2024/07/15	0	0.00	1	92.00	92.00	-1	5,415	-0.02%
2024/07/12	1	91.70	1	91.80	91.70	0	5,411	0.00%
2024/07/11	2	91.40	4	90.50	91.30	-2	5,400	-0.04%
2024/07/09	10	88.40	10.3	89.37	88.10	-0.3	5,383	-0.01%
2024/07/08	5.1	90.18	1	89.80	89.50	4.1	5,344	0.08%
2024/07/05	3	92.90	0	0.00	92.00	3	5,245	0.06%
2024/07/04	1	94.50	0	0.00	93.60	1	5,175	0.02%
2024/07/03	5	94.36	19	93.95	93.20	-14	5,096	-0.27%
2024/07/02	1	92.50	0	0.00	91.10	1	4,875	0.02%
2024/07/01	3	92.50	6	91.50	91.50	-3	4,782	-0.06%
2024/06/28	1	91.50	2	91.60	90.70	-1	4,686	-0.02%
2024/06/26	5.3	90.02	2	89.50	89.70	3.3	4,540	0.07%
2024/06/25	3	90.97	1	91.70	91.30	2	4,484	0.04%
2024/06/24	17.2	93.10	80	96.09	91.50	-62.8	4,375	-1.44%
2024/06/21	9.4	93.72	4	95.75	95.00	5.4	4,100	0.13%
2024/06/20	4	89.25	1	87.50	89.70	3	3,916	0.08%
2024/06/19	2	86.65	0	0.00	87.40	2	3,849	0.05%
2024/06/18	1	86.70	0	0.00	86.90	1	3,814	0.03%
2024/06/17	3.1	86.54	0	0.00	86.40	3.1	3,860	0.08%
2024/06/14	2	86.50	0	0.00	86.60	2	3,876	0.05%
2024/06/12	2	88.00	0	0.00	86.80	2	3,886	0.05%
2024/06/06	2	86.60	0	0.00	87.00	2	3,887	0.05%
2024/06/05	2	86.80	0	0.00	87.00	2	3,867	0.05%
2024/06/04	2.1	85.92	1	86.80	86.50	1.1	3,867	0.03%
2024/06/03	8.1	86.60	1.5	87.20	86.80	6.6	3,841	0.17%
2024/05/31	3	86.93	3	87.83	87.50	0	3,820	0.00%
2024/05/30	64.1	88.28	1	87.13	85.80	63	3,740	1.69%
2024/05/29	7	97.34	12	97.94	97.30	-5	3,459	-0.14%
2024/05/28	6	98.32	4	98.15	98.10	2	3,368	0.06%
2024/05/27	6	98.43	8	98.78	98.70	-2	3,332	-0.06%
2024/05/24	2	99.50	3	99.67	99.50	-1	3,276	-0.03%
2024/05/23	5	97.08	0	0.00	98.80	5	3,204	0.16%
2024/05/22	0.5	98.20	0	0.00	98.00	0.5	3,158	0.02%
2024/05/21	5	97.90	2	98.30	97.60	3	3,154	0.10%
2024/05/20	7	96.79	6.4	98.18	97.70	0.6	3,122	0.02%
2024/05/17	0	0.00	2	99.40	100.00	-2	3,034	-0.07%
2024/05/16	0	0.00	3	99.40	99.50	-3	3,005	-0.10%
2024/05/15	1	99.10	0	0.00	98.70	1	2,998	0.03%
2024/05/14	1	99.50	0	0.00	99.70	1	2,954	0.03%
2024/05/13	9	101.00	10	99.68	101.00	-1	2,907	-0.03%
2024/05/10	18	98.98	3	100.50	100.50	15	2,838	0.53%
2024/05/09	3	99.80	3.1	99.39	100.00	-0.1	2,742	0.00%
2024/05/08	1	99.40	5.4	99.12	98.90	-4.4	2,667	-0.17%
2024/05/07	0	0.00	6	98.85	99.20	-6	2,552	-0.24%
2024/05/06	4	97.90	10	97.65	96.90	-6	2,375	-0.25%
2024/05/03	18.1	96.80	27	97.37	97.20	-8.9	2,239	-0.40%
2024/05/02	0	0.00	18.3	93.71	94.70	-18.3	2,035	-0.90%
2024/04/30	1	90.80	2	90.55	91.40	-1	1,911	-0.05%
2024/04/29	0	0.00	11	95.15	94.70	-11	1,811	-0.61%
2024/04/26	4	92.50	0	0.00	92.40	4	1,725	0.23%
2024/04/24	0	0.00	0.1	91.50	91.80	-0.1	1,681	-0.01%
2024/04/23	0	0.00	8	91.53	91.60	-8	1,670	-0.48%
2024/04/22	3	90.80	4	91.00	90.70	-1	1,650	-0.06%
2024/04/17	4	92.35	2	92.30	92.90	2	1,581	0.13%
2024/04/16	1	90.80	3	91.83	91.10	-2	1,550	-0.13%
2024/04/15	1	92.50	0	0.00	92.90	1	1,509	0.07%
2024/04/12	1	92.50	1	92.30	92.60	0	1,475	0.00%
2024/04/11	0	92.90	1.2	92.75	92.80	-1.2	1,466	-0.08%
2024/04/10	0.1	92.90	0	0.00	92.10	0.1	1,470	0.01%
2024/04/09	0	0.00	2	92.30	92.20	-2	1,445	-0.14%
2024/04/08	1	91.60	0.1	91.60	91.60	0.9	1,422	0.06%
2024/04/03	0	0.00	0	91.60	91.00	0	1,413	0.00%
2024/04/02	1	91.90	0	0.00	92.00	1	1,407	0.07%
2024/04/01	2	91.80	3	91.60	91.40	-1	1,406	-0.07%
2024/03/29	1	91.10	0	0.00	91.20	1	1,412	0.07%
2024/03/28	2	92.25	0	0.00	91.70	2	1,418	0.14%
2024/03/27	1	90.10	0	0.00	90.60	1	1,422	0.07%
2024/03/26	0	89.90	1.2	90.40	89.50	-1.2	1,451	-0.08%
2024/03/22	0	91.50	0	0.00	91.20	0	1,525	0.00%
2024/03/21	3.1	91.40	0.1	91.50	91.50	3	1,523	0.20%
2024/03/20	1.2	91.88	4.1	91.90	91.20	-2.9	1,494	-0.19%
2024/03/19	5	89.80	4	89.70	89.90	1	1,426	0.07%
2024/03/18	1	88.80	0	0.00	88.60	1	1,395	0.07%
2024/03/15	1	88.80	2	88.90	88.90	-1	1,389	-0.07%
2024/03/13	1	88.00	0	0.00	87.90	1	1,347	0.07%
2024/03/12	0	0.00	3	88.27	88.30	-3	1,334	-0.22%
2024/03/11	0	0.00	12	85.70	86.80	-12	1,307	-0.92%
2024/03/08	0.1	86.00	0	0.00	85.70	0.1	1,324	0.00%
2024/03/07	1.1	86.51	0	0.00	86.40	1.1	1,302	0.08%
2024/03/06	0.1	87.50	1	87.80	87.10	-1	1,289	-0.07%
2024/03/04	2	86.95	0	0.00	86.90	2	1,281	0.16%
2024/03/01	1	86.50	0	0.00	87.10	1	1,280	0.08%
2024/02/26	1	88.10	1	88.20	87.20	0	1,278	0.00%
2024/02/23	1.2	88.32	0	0.00	87.80	1.2	1,267	0.09%
2024/02/22	0.1	87.90	0	0.00	87.50	0.1	1,253	0.01%
2024/02/21	0.1	87.30	0	0.00	87.10	0.1	1,240	0.01%
2024/02/20	0	86.93	0	0.00	86.60	0	1,236	0.00%
2024/02/16	0	0.00	2	84.50	84.80	-2	1,206	-0.17%
2024/02/15	0	0.00	2	84.60	84.60	-2	1,175	-0.17%
2024/02/05	0.1	84.80	0	0.00	84.30	0.1	1,172	0.00%
2024/02/02	4	85.40	0	0.00	85.20	4	1,167	0.34%
2024/01/23	2	84.70	1	85.00	85.10	1	1,243	0.08%
2024/01/19	0	0.00	2	84.90	84.80	-2	1,250	-0.16%
2024/01/17	0.1	86.71	0	0.00	86.00	0.1	1,236	0.01%
2024/01/03	1	87.60	0	0.00	87.80	1	1,344	0.07%
2023/12/28	0	0.00	4	88.90	88.80	-4	1,339	-0.30%
2023/12/27	0	0.00	6	88.20	88.80	-6	1,336	-0.45%
2023/12/26	2	88.15	0	0.00	88.00	2	1,325	0.15%
2023/12/25	1	88.90	0	0.00	88.40	1	1,314	0.08%
2023/12/22	1	88.50	1.2	89.00	88.80	-0.2	1,293	-0.01%
2023/12/21	3	88.23	1	88.50	88.90	2	1,258	0.16%
2023/12/20	1	89.10	0	0.00	89.50	1	1,216	0.08%
2023/12/19	4	88.30	0	0.00	89.00	4	1,172	0.34%
2023/12/18	2	88.15	0	0.00	88.10	2	1,093	0.18%
2023/12/15	1	87.70	0	0.00	88.00	1	1,078	0.09%
2023/12/14	1	86.90	2.1	86.85	87.40	-1.1	1,078	-0.10%
2023/12/13	2	86.10	0	0.00	86.00	2	1,072	0.19%
2023/12/12	3	86.03	0	0.00	85.70	3	1,076	0.28%
2023/12/11	0	0.00	3	86.10	86.20	-3	1,075	-0.28%
2023/12/08	1	86.60	0	0.00	86.40	1	1,070	0.09%
2023/12/07	2	87.35	0	0.00	87.00	2	1,061	0.19%
2023/12/05	3	87.57	0	0.00	87.50	3	1,092	0.27%
2023/12/04	4	88.80	0	0.00	88.60	4	1,078	0.37%
2023/11/30	3	88.10	0	0.00	87.60	3	1,086	0.28%
2023/11/27	4	87.60	0	0.00	87.10	4	1,059	0.38%
2023/11/24	1	87.70	0	0.00	87.90	1	1,063	0.09%
2023/11/16	0	86.80	0	0.00	86.80	0	981	0.00%
2023/11/15	2	86.20	0	0.00	86.70	2	983	0.20%
2023/11/14	2	86.55	0	0.00	86.50	2	974	0.21%
2023/11/13	0	0.00	1	86.10	86.10	-1	972	-0.10%
2023/11/09	0	85.30	0	0.00	85.30	0	982	0.00%
2023/11/07	0.1	84.60	0	0.00	84.20	0.1	1,013	0.00%
2023/11/06	0.1	85.38	0	0.00	84.90	0.1	1,030	0.01%
2023/11/02	0	0.00	2	84.50	84.30	-2	1,065	-0.19%
2023/11/01	2	83.00	1	83.10	83.00	1	1,066	0.09%
2023/10/31	2.5	83.98	0	0.00	83.50	2.5	1,060	0.24%
2023/10/30	1	84.70	1	84.80	84.80	0	1,058	0.00%
2023/10/26	2	85.40	0	0.00	85.40	2	1,269	0.16%
2023/10/23	2.2	85.28	0	0.00	85.30	2.2	1,583	0.14%
2023/10/20	0	0.00	0	86.40	86.00	0	1,596	0.00%
2023/10/19	1	89.08	1	87.80	87.80	0	1,627	0.00%
2023/10/18	0.5	86.00	0	0.00	85.60	0.5	1,591	0.03%
2023/10/16	2	88.50	1	88.50	88.40	1	1,613	0.06%
2023/10/11	0	0.00	1	88.20	88.20	-1	1,625	-0.06%
2023/10/06	0	0.00	0	88.10	88.10	0	1,619	0.00%
2023/10/02	3	88.50	0	0.00	88.60	3	1,654	0.18%
2023/09/28	1	88.00	0	0.00	88.00	1	1,662	0.06%
2023/09/27	1	88.30	0	0.00	88.50	1	1,674	0.06%
2023/09/21	0	0.00	1	87.40	87.70	-1	1,732	-0.06%
2023/09/20	1	88.20	0	0.00	88.10	1	1,736	0.06%
2023/09/19	1	90.00	0	0.00	89.00	1	1,743	0.06%
2023/09/18	2	89.60	1	89.50	89.70	1	1,740	0.06%
2023/09/14	0	0.00	2.5	89.06	88.90	-2.5	1,755	-0.14%
2023/09/11	1.1	88.13	0	0.00	88.10	1.1	1,797	0.06%
2023/09/08	2	89.75	0	90.00	90.10	2	1,813	0.11%
2023/09/07	0	0.00	2	92.35	92.80	-2	1,813	-0.11%
2023/09/06	1	92.20	0	0.00	92.40	1	1,824	0.05%
2023/09/05	1	91.50	1	91.80	91.80	0	1,833	0.00%
2023/08/31	0	0.00	1	90.90	90.90	-1	1,871	-0.05%
2023/08/30	0	0.00	15	89.91	89.90	-15	1,869	-0.80%
2023/08/29	1	88.80	0	89.70	89.20	1	1,885	0.05%
2023/08/28	0	0.00	1	89.00	89.10	-1	1,922	-0.05%
2023/08/24	0	0.00	8	89.83	89.60	-8	2,001	-0.40%
2023/08/23	5	89.68	0	0.00	90.00	5	2,023	0.25%
2023/08/15	0	0.00	1	88.00	88.10	-1	2,084	-0.05%
2023/08/14	7	87.57	0	0.00	88.10	7	2,080	0.34%
2023/08/11	5	88.86	0	0.00	88.50	5	2,081	0.24%
2023/08/10	9	90.04	0	0.00	90.10	9	2,064	0.44%
2023/08/09	4	91.85	0	0.00	91.40	4	2,044	0.20%
2023/08/08	1	92.40	0	0.00	92.50	1	2,019	0.05%
2023/08/07	1	92.30	0	0.00	93.10	1	2,018	0.05%
2023/08/02	5	93.16	0	0.00	93.00	5	2,010	0.25%
2023/08/01	1	92.50	2	92.85	93.50	-1	2,011	-0.05%
2023/07/31	9	94.61	0	0.00	92.90	9	1,999	0.45%
2023/07/28	6	97.43	23	97.51	98.10	-17	1,816	-0.94%
2023/07/27	3	91.87	1	93.00	93.00	2	1,575	0.13%
2023/07/26	0	0.00	2	92.80	92.60	-2	1,575	-0.13%
2023/07/25	0	0.00	1	94.10	93.40	-1	1,650	-0.06%
2023/07/24	0	0.00	2	93.90	93.40	-2	1,665	-0.12%
2023/07/21	4	94.20	2	93.80	94.20	2	1,642	0.12%
2023/07/20	1	94.10	1	94.00	94.20	0	1,712	0.00%
2023/07/19	3	93.43	3	93.00	93.20	0	1,748	0.00%
2023/07/18	0	0.00	1	93.70	93.20	-1	1,750	-0.06%
2023/07/13	1	93.00	2	93.05	92.10	-1	1,851	-0.05%
2023/07/11	1	91.80	0	0.00	91.90	1	1,840	0.05%
2023/07/10	1	92.30	0	0.00	91.80	1	1,835	0.05%
2023/07/07	0	0.00	2	92.95	92.80	-2	1,827	-0.11%
2023/07/06	0	0.00	1	93.70	93.60	-1	1,837	-0.05%
2023/07/05	0	93.60	1	94.30	93.60	-1	1,832	-0.05%
2023/07/04	0	0.00	8	93.84	94.00	-8	1,814	-0.44%
2023/07/03	4	93.08	1	93.30	93.10	3	1,811	0.17%
2023/06/30	1	92.70	0	0.00	92.60	1	1,823	0.05%
2023/06/28	1	92.10	0	0.00	91.50	1	1,818	0.06%
2023/06/26	1	91.60	0	0.00	91.90	1	1,796	0.06%
2023/06/21	1	91.70	0	0.00	91.50	1	1,802	0.06%
2023/06/20	3	92.17	0	0.00	91.60	3	1,798	0.17%
2023/06/19	4	92.55	0	0.00	92.20	4	1,781	0.22%
2023/06/16	1	93.00	1	92.80	93.00	0	1,772	0.00%
2023/06/15	1	92.60	1	92.60	92.60	0	1,758	0.00%
2023/06/14	3	93.60	0	0.00	93.20	3	1,729	0.17%
2023/06/13	2	94.60	1	94.20	94.20	1	1,719	0.06%
2023/06/12	2	94.75	1	94.70	94.70	1	1,706	0.06%
2023/06/09	2	94.00	2	94.00	94.00	0	1,715	0.00%
2023/06/07	2	94.35	0	0.00	94.30	2	1,684	0.12%
2023/06/06	1	94.50	3	94.57	94.50	-2	1,693	-0.12%
2023/06/05	0	0.00	1	94.70	94.70	-1	1,717	-0.06%
2023/06/02	11	94.94	1	94.50	94.60	10	1,724	0.58%
2023/06/01	14	93.64	1	94.30	94.80	13	1,714	0.76%
2023/05/31	5.5	99.06	15	99.29	98.70	-9.5	1,688	-0.56%
2023/05/30	2	98.80	1	98.80	99.20	1	1,644	0.06%
2023/05/29	1	98.70	8	98.74	99.00	-7	1,654	-0.42%
2023/05/26	4	98.08	1	98.00	98.00	3	1,647	0.18%
2023/05/19	0	0.00	9	96.48	96.40	-9	1,624	-0.55%
2023/05/18	0	0.00	6	95.72	95.90	-6	1,637	-0.37%
2023/05/17	4	95.18	0	0.00	94.80	4	1,638	0.24%
2023/05/16	0	0.00	1	95.50	95.00	-1	1,653	-0.06%
2023/05/12	2	94.15	1	94.70	94.60	1	1,713	0.06%
2023/05/11	6	95.67	4	94.85	94.80	2	1,714	0.12%
2023/05/10	1	95.50	0	0.00	95.70	1	1,721	0.06%
2023/05/09	5	95.76	5	95.20	95.20	0	1,724	0.00%
2023/05/08	0	0.00	3	95.17	95.20	-3	1,723	-0.17%
2023/05/05	3	92.70	3	93.00	92.60	0	1,705	0.00%
2023/05/04	1	93.10	0	0.00	92.70	1	1,692	0.06%
2023/05/03	3	92.70	4	92.63	92.70	-1	1,693	-0.06%
2023/05/02	5	93.10	4	93.40	93.30	1	1,687	0.06%
2023/04/28	9.2	93.56	6	93.97	94.50	3.2	1,663	0.19%
2023/04/27	4	97.25	2	97.90	96.90	2	1,567	0.13%
2023/04/26	1.2	95.58	0	0.00	96.30	1.2	1,525	0.08%
2023/04/25	24.2	96.78	3	96.47	95.20	21.2	1,501	1.41%
2023/04/24	5	100.24	0	0.00	98.90	5	1,417	0.35%
2023/04/21	3.1	99.79	0	0.00	98.90	3.1	1,365	0.23%
2023/04/20	2	99.05	2	99.30	98.50	0	1,335	0.00%
2023/04/19	3	100.50	0	0.00	100.00	3	1,328	0.23%
2023/04/18	6	100.75	1	100.00	100.50	5	1,295	0.39%
2023/04/13	1	98.00	1	99.00	98.00	0	1,222	0.00%
2023/04/11	1	97.90	1	98.50	97.60	0	1,202	0.00%
2023/04/10	1	98.20	0	0.00	98.20	1	1,191	0.08%
2023/04/07	0	0.00	1	98.60	98.80	-1	1,185	-0.08%
2023/03/31	2	99.95	1	99.00	99.00	1	1,168	0.09%
2023/03/30	1	99.40	1	99.30	99.30	0	1,148	0.00%
2023/03/29	0	98.75	1	98.80	98.80	-1	1,147	-0.09%
2023/03/27	0	0.00	1	99.30	99.10	-1	1,155	-0.09%
2023/03/24	0	0.00	1	99.00	99.00	-1	1,166	-0.09%
2023/03/23	0	0.00	3	97.10	97.10	-3	1,162	-0.26%
2023/03/22	0	0.00	2	97.10	97.10	-2	1,171	-0.17%
2023/03/21	0	96.50	0	0.00	96.10	0	1,194	0.00%
2023/03/20	1	95.50	0	0.00	95.40	1	1,193	0.08%
2023/03/17	1	95.60	2	95.70	95.40	-1	1,228	-0.08%
2023/03/14	10	95.89	1	95.80	95.60	9	1,360	0.66%
2023/03/13	2.2	97.64	0	0.00	97.60	2.2	1,370	0.16%
2023/03/10	1	97.50	1	98.40	97.60	0	1,389	0.00%
2023/03/09	1	98.70	0	0.00	98.50	1	1,422	0.07%
2023/03/08	0	100.50	0	0.00	99.60	0	1,427	0.00%
2023/03/07	0	100.50	0	100.00	100.00	0	1,414	0.00%
2023/03/06	3	99.83	1	99.80	100.50	2	1,415	0.14%
2023/03/03	1	98.50	0	0.00	99.00	1	1,421	0.07%
2023/03/02	0	97.90	1	97.90	97.90	-1	1,424	-0.07%
2023/03/01	4	96.63	0	0.00	97.00	4	1,452	0.28%
2023/02/24	2	98.00	0	0.00	98.00	2	1,439	0.14%
2023/02/22	4	98.00	0	0.00	98.00	4	1,476	0.27%
2023/02/20	1	98.70	0	0.00	98.60	1	1,570	0.06%
2023/02/16	2	98.40	1	98.30	98.30	1	1,649	0.06%
2023/02/15	2	97.60	0	0.00	97.60	2	1,679	0.12%
2023/02/13	21	97.54	1	97.10	97.60	20	1,716	1.17%
2023/02/10	10	100.05	0	0.00	99.10	10	1,715	0.58%
2023/02/08	1	104.00	1	104.50	103.00	0	1,753	0.00%
2023/02/03	0	0.00	1.3	103.90	104.00	-1.3	2,001	-0.06%
2023/02/01	0	0.00	1	102.00	102.00	-1	1,990	-0.05%
2023/01/17	0.1	99.50	1	99.00	99.10	-1	1,962	-0.05%
2023/01/05	2	96.55	0	0.00	96.20	2	1,933	0.10%
2023/01/04	1	97.90	0	0.00	96.70	1	1,932	0.05%
2022/12/30	0	0.00	1	98.40	98.00	-1	1,934	-0.05%
2022/12/29	1	97.20	0	0.00	97.90	1	1,952	0.05%
2022/12/23	1	98.80	0	0.00	99.20	1	1,997	0.05%
2022/12/21	0	0.00	1	100.50	100.00	-1	2,009	-0.05%
2022/12/20	1	101.50	0	0.00	99.40	1	2,005	0.05%
2022/12/12	3	99.80	0	0.00	102.00	3	1,975	0.15%
2022/12/09	1	100.50	0	0.00	101.00	1	2,001	0.05%
2022/12/08	1	102.50	0	0.00	103.00	1	1,975	0.05%
2022/12/07	9	105.67	0	0.00	103.50	9	1,958	0.46%
2022/12/06	1	111.53	10	112.65	112.00	-9	1,903	-0.47%
2022/12/05	0	0.00	1.4	110.89	111.50	-1.4	1,855	-0.07%
2022/12/02	0	0.00	0.2	109.00	110.00	-0.2	1,847	-0.01%
2022/12/01	0	0.00	1	107.50	109.00	-1	1,849	-0.05%
2022/11/30	1	107.00	0	0.00	107.00	1	1,809	0.06%
2022/11/29	2	106.25	0	0.00	107.00	2	1,783	0.11%
2022/11/28	0	0.00	2	107.00	107.00	-2	1,758	-0.11%
2022/11/25	0	0.00	2	105.00	105.50	-2	1,736	-0.12%
2022/11/24	0	0.00	0.3	109.00	109.00	-0.3	1,720	-0.01%
2022/11/23	0	0.00	5	108.40	109.50	-5	1,703	-0.29%
2022/11/22	0	0.00	1	107.00	107.00	-1	1,667	-0.06%
2022/11/17	5	107.40	4	109.50	108.00	1	1,582	0.06%
2022/11/16	1	108.00	2	107.00	108.00	-1	1,547	-0.06%
2022/11/15	0	0.00	1	104.50	106.50	-1	1,488	-0.07%
2022/11/14	0	0.00	1	104.00	104.50	-1	1,442	-0.07%
2022/11/11	1	103.00	2	102.50	102.50	-1	1,408	-0.07%
2022/11/10	0	0.00	2	103.00	103.00	-2	1,356	-0.15%
2022/11/09	3	100.33	1	101.00	101.00	2	1,318	0.15%
2022/11/07	0	0.00	2	101.75	100.00	-2	1,264	-0.16%
2022/11/04	0	0.00	15	99.89	100.00	-15	1,222	-1.23%
2022/11/03	1	99.40	8	99.44	99.80	-7	1,195	-0.59%
2022/11/02	0	0.00	21	98.51	98.40	-21	1,163	-1.80%
2022/11/01	16	96.18	19	97.12	97.00	-3	1,074	-0.28%
2022/10/27	0	0.00	2	89.25	89.40	-2	1,003	-0.20%
2022/10/26	2	87.15	2	88.30	88.30	0	1,045	0.00%
2022/10/25	2	88.25	1	89.30	88.30	1	1,078	0.09%
2022/10/24	0	0.00	1	89.60	88.90	-1	1,116	-0.09%
2022/10/21	1	88.30	0	0.00	87.90	1	1,119	0.09%
2022/10/20	1	88.50	0	0.00	89.20	1	1,119	0.09%
2022/10/18	0	0.00	4	90.55	90.50	-4	1,118	-0.36%
2022/10/17	2	88.15	0	0.00	89.40	2	1,143	0.17%
2022/10/14	0	0.00	1	91.10	91.10	-1	1,166	-0.09%
2022/10/13	1	89.10	0	0.00	88.30	1	1,189	0.08%
2022/10/12	0	0.00	3	90.23	91.70	-3	1,206	-0.25%
2022/10/06	0	0.00	5	93.26	92.00	-5	1,231	-0.41%
2022/10/04	0	0.00	7	86.54	87.50	-7	1,234	-0.57%
2022/10/03	2	84.35	0	0.00	84.30	2	1,227	0.16%
2022/09/30	10	85.29	2	86.50	86.90	8	1,236	0.65%
2022/09/26	4	92.68	1	92.90	90.80	3	1,318	0.23%
2022/09/22	0	0.00	2	96.40	96.00	-2	1,358	-0.15%
2022/09/21	1	96.30	0	0.00	95.90	1	1,350	0.07%
2022/09/20	1	96.30	5	95.38	96.40	-4	1,347	-0.30%
2022/09/15	1	97.00	2	96.45	96.50	-1	1,306	-0.08%
2022/09/14	0	0.00	4	96.18	96.60	-4	1,301	-0.31%
2022/09/13	2	95.85	2	96.00	96.10	0	1,291	0.00%
2022/09/12	1	94.80	0	0.00	95.00	1	1,282	0.08%
2022/09/08	1	94.70	0.2	94.30	95.30	0.8	1,279	0.06%
2022/09/07	0	0.00	4.3	94.52	95.10	-4.3	1,261	-0.34%
2022/09/06	2	92.40	0	0.00	92.70	2	1,235	0.16%
2022/09/05	0	0.00	0	92.67	92.70	0	1,240	0.00%
2022/09/02	0	0.00	4.1	93.20	93.30	-4.1	1,247	-0.32%
2022/08/31	0	0.00	1	93.60	93.60	-1	1,251	-0.08%
2022/08/30	0.1	92.70	0	0.00	92.60	0.1	1,250	0.01%
2022/08/29	1	91.80	0	0.00	92.20	1	1,254	0.08%
2022/08/26	0.1	93.60	0	0.00	93.80	0.1	1,259	0.01%
2022/08/25	0.1	92.80	0	0.00	92.70	0.1	1,275	0.01%
2022/08/24	0	0.00	0.1	94.70	93.30	-0.1	1,338	-0.01%
2022/08/22	0.1	93.20	0	0.00	92.70	0.1	1,417	0.00%
2022/08/19	1	93.90	0	0.00	93.60	1	1,456	0.07%
2022/08/18	1.1	93.88	2	93.35	94.30	-0.9	1,500	-0.06%
2022/08/17	1	94.70	0	0.00	94.90	1	1,501	0.07%
2022/08/12	2	95.50	0	0.00	95.30	2	1,506	0.13%
2022/08/11	0.2	95.05	0	0.00	95.40	0.2	1,502	0.01%
2022/08/09	10	95.00	10	94.70	94.50	0	1,504	0.00%
2022/08/08	0	0.00	1	93.20	93.40	-1	1,498	-0.07%
2022/08/03	5	93.70	6	92.90	93.30	-1	1,497	-0.07%
2022/08/02	0	0.00	3	92.50	92.90	-3	1,487	-0.20%
2022/08/01	3	92.07	5	92.08	91.90	-2	1,460	-0.14%
2022/07/29	0	0.00	1	90.60	90.60	-1	1,430	-0.07%
2022/07/22	1	86.50	5	87.40	86.60	-4	1,436	-0.28%
2022/07/19	0	0.00	1	83.10	83.60	-1	1,522	-0.07%
2022/07/07	1	76.90	0	0.00	78.10	1	1,566	0.06%
2022/07/06	7	76.84	0	0.00	76.60	7	1,557	0.45%
2022/07/05	2.4	77.06	5	76.36	77.30	-2.6	1,585	-0.17%
2022/07/04	0	0.00	1	80.00	79.40	-1	1,585	-0.06%
2022/07/01	1	82.30	0.3	83.00	82.00	0.7	1,610	0.04%
2022/06/30	1	87.80	0	0.00	86.60	1	1,621	0.06%
2022/06/29	0	0.00	4.4	89.97	89.70	-4.4	1,616	-0.27%
2022/06/28	0	0.00	0.1	90.00	89.60	-0.1	1,627	-0.01%
2022/06/22	0	0.00	0.2	89.80	90.10	-0.2	1,726	-0.01%
2022/06/21	0	0.00	0.1	90.90	90.80	-0.1	1,733	-0.01%
2022/06/20	0	0.00	0.2	90.80	89.80	-0.2	1,773	-0.01%
2022/06/17	1	90.50	1	90.90	92.80	0	1,795	0.00%
2022/06/16	2	92.60	0	0.00	91.70	2	1,851	0.11%
2022/06/14	2	92.80	0	0.00	92.90	2	1,961	0.10%
2022/06/13	1	93.00	0	0.00	92.70	1	1,991	0.05%
2022/06/10	1	94.80	0	0.00	94.80	1	2,004	0.05%
2022/06/07	2	95.25	1.2	95.20	95.20	0.8	2,008	0.04%
2022/06/02	2	96.20	0	0.00	96.00	2	2,013	0.10%
2022/06/01	7	95.87	0	0.00	95.60	7	2,019	0.35%
2022/05/31	0	101.00	11	101.00	101.50	-11	1,990	-0.55%
2022/05/30	2	100.50	4	100.50	100.50	-2	1,952	-0.10%
2022/05/27	0	0.00	2	99.20	99.20	-2	1,914	-0.10%
2022/05/26	0	0.00	6	97.43	97.70	-6	1,886	-0.32%
2022/05/19	1	92.50	0	0.00	92.90	1	1,903	0.05%
2022/05/18	1	93.20	0	0.00	93.00	1	1,923	0.05%
2022/05/13	1	91.70	0	0.00	91.70	1	2,000	0.05%
2022/05/12	1	90.00	0	0.00	90.00	1	2,055	0.05%
2022/05/10	1	92.40	12	90.29	92.40	-11	2,352	-0.47%
2022/05/09	1.5	91.90	1	92.20	91.70	0.5	2,358	0.02%
2022/05/06	1	93.90	0	0.00	94.80	1	2,357	0.04%
2022/05/03	0	0.00	1	93.60	94.60	-1	2,379	-0.04%
2022/04/29	1	92.60	0	0.00	92.60	1	2,385	0.04%
2022/04/28	1	92.50	0	0.00	92.50	1	2,394	0.04%
2022/04/27	9	91.89	5	90.96	92.40	4	2,377	0.17%
2022/04/26	2	95.20	0	0.00	95.00	2	2,304	0.09%
2022/04/22	0	0.00	1	98.30	98.60	-1	2,238	-0.04%
2022/04/20	0	0.00	1	98.90	98.50	-1	2,209	-0.05%
2022/04/18	0.1	95.50	0	0.00	95.60	0.1	2,183	0.00%
2022/04/15	0	0.00	0	97.10	96.00	0	2,186	0.00%
2022/04/13	0.1	96.20	0	0.00	96.70	0.1	2,299	0.01%
2022/04/12	0	0.00	1	96.00	96.00	-1	2,304	-0.04%
2022/04/11	4	96.25	0	0.00	96.00	4	2,327	0.17%
2022/04/01	0	100.00	0	0.00	101.00	0	2,177	0.00%
2022/03/30	0	0.00	1	101.50	101.00	-1	2,154	-0.05%
2022/03/29	0	0.00	1	102.00	101.00	-1	2,147	-0.05%
2022/03/28	0	0.00	2.2	101.07	101.00	-2.2	2,132	-0.10%
2022/03/25	3	100.50	0	0.00	100.00	3	2,110	0.14%
2022/03/24	2	102.25	0	0.00	102.50	2	2,098	0.10%
2022/03/23	2	102.24	1	102.50	102.50	1	2,099	0.05%
2022/03/21	9	102.44	5	101.70	101.50	4	2,038	0.20%
2022/03/18	1	99.80	0	0.00	98.50	1	1,995	0.05%
2022/03/17	2	97.00	1	96.90	97.60	1	1,949	0.05%
2022/03/16	0	0.00	2	95.25	95.80	-2	1,902	-0.11%
2022/03/15	4.3	93.49	0	0.00	94.00	4.3	1,886	0.23%
2022/03/14	0	0.00	1	94.30	95.00	-1	1,932	-0.05%
2022/03/11	2	94.50	0	0.00	94.50	2	1,946	0.10%
2022/03/10	2	94.55	1	94.60	94.40	1	1,975	0.05%
2022/03/09	1	93.60	1	93.90	93.40	0	1,991	0.00%
2022/03/08	4	93.28	0	0.00	93.30	4	2,031	0.20%
2022/03/07	5	94.60	0	0.00	94.60	5	2,068	0.24%
2022/03/04	0	95.90	0	0.00	96.00	0	2,096	0.00%
2022/03/01	0.1	95.40	0	0.00	96.50	0.1	2,213	0.00%
2022/02/25	2	94.25	1	94.00	94.50	1	2,259	0.04%
2022/02/24	3	94.47	1	93.90	94.50	2	2,261	0.09%
2022/02/23	1	95.60	0	0.00	95.50	1	2,261	0.04%
2022/02/22	12	95.15	0	0.00	96.00	12	2,269	0.53%
2022/02/17	2	95.65	4	96.10	95.70	-2	2,315	-0.09%
2022/02/16	1	95.80	0	0.00	96.00	1	2,401	0.04%
2022/02/15	2	95.10	1	94.80	96.00	1	2,374	0.04%
2022/02/14	0.2	95.00	5	94.94	94.50	-4.8	2,354	-0.20%
2022/02/11	3.2	96.15	110	96.01	97.00	-106.9	2,334	-4.58%	大賣/鉅額交易
2022/02/10	8	98.44	3	98.60	99.00	5	2,246	0.22%
2022/02/09	0	0.00	1	102.00	102.00	-1	2,114	-0.05%
2022/02/08	2	100.50	3	100.67	101.00	-1	2,121	-0.05%
2022/02/07	1	99.10	0	0.00	99.70	1	2,175	0.05%
2022/01/26	0	0.00	1	95.60	96.60	-1	2,183	-0.05%
2022/01/25	0	0.00	1	96.50	96.30	-1	2,246	-0.04%
2022/01/24	3	97.33	0	0.00	97.30	3	2,270	0.13%
2022/01/21	1	98.50	0	0.00	98.50	1	2,329	0.04%
2022/01/20	1	100.00	0	0.00	100.00	1	2,527	0.04%
2022/01/17	1	99.90	2	99.55	100.50	-1	2,614	-0.04%
2022/01/14	0	0.00	1	98.90	99.50	-1	2,641	-0.04%
2022/01/12	0	0.00	1	100.00	101.00	-1	2,720	-0.04%
2022/01/11	1	100.50	0	0.00	100.50	1	2,728	0.04%
2022/01/07	1	102.50	0	0.00	102.50	1	2,784	0.04%
2022/01/06	3	105.50	3	105.17	104.50	0	2,770	0.00%
2022/01/05	1	105.00	1	104.00	104.50	0	2,748	0.00%
2022/01/04	3	104.17	0	0.00	104.00	3	2,764	0.11%
2022/01/03	0	0.00	5	104.00	104.50	-5	2,776	-0.18%
2021/12/30	21	105.12	2	104.00	104.50	19	2,795	0.68%
2021/12/29	45.1	104.00	0	0.00	104.00	45.1	2,812	1.60%
2021/12/28	45	104.50	0	0.00	104.00	45	2,861	1.57%
2021/12/27	1	103.50	0	0.00	104.00	1	2,888	0.03%
2021/12/23	1	104.50	0	0.00	104.50	1	2,973	0.03%
2021/12/22	0.2	104.50	3	104.00	104.00	-2.8	3,012	-0.09%
2021/12/21	0	0.00	3	104.67	104.50	-3	3,129	-0.10%
2021/12/20	1	103.00	2	103.50	103.50	-1	3,149	-0.03%
2021/12/17	1	102.00	1	102.50	103.00	0	3,146	0.00%
2021/12/16	2	102.50	0	0.00	102.50	2	3,152	0.06%
2021/12/14	1.3	101.50	2	101.75	100.50	-0.7	3,217	-0.02%
2021/12/13	0	0.00	7	103.36	102.50	-7	3,224	-0.22%
2021/12/10	1	103.50	0	0.00	103.50	1	3,268	0.03%
2021/12/09	1	105.00	0	0.00	104.50	1	3,292	0.03%
2021/12/08	6	105.25	0	0.00	104.00	6	3,333	0.18%
2021/12/06	5	102.50	1	102.50	102.50	4	3,338	0.12%
2021/12/03	2	103.75	2	104.50	104.00	0	3,376	0.00%
2021/12/01	5	104.40	1	104.00	104.50	4	3,410	0.12%
2021/11/30	1	102.50	2	102.75	103.00	-1	3,415	-0.03%
2021/11/26	2	104.00	0	0.00	102.50	2	3,409	0.06%
2021/11/25	1	104.00	0	0.00	103.50	1	3,369	0.03%
2021/11/24	1	102.00	2	101.75	104.00	-1	3,356	-0.03%
2021/11/23	2	100.50	0	100.50	100.50	2	3,352	0.06%
2021/11/22	14	100.54	26	100.52	101.00	-12	3,353	-0.36%
2021/11/19	3	101.00	0	0.00	100.00	3	3,365	0.09%
2021/11/18	1	101.50	31	101.34	101.50	-30	3,415	-0.88%
2021/11/17	6	101.50	0	0.00	101.00	6	3,422	0.18%
2021/11/16	11	101.00	3	100.50	101.00	8	3,421	0.23%
2021/11/15	3	102.00	9.2	101.06	101.50	-6.2	3,413	-0.18%
2021/11/09	6	98.10	0	0.00	97.70	6	3,444	0.17%
2021/11/08	0	0.00	2	99.30	99.70	-2	3,424	-0.06%
2021/11/04	20	97.51	18	97.54	97.70	2	3,582	0.06%
2021/11/02	13.2	94.87	1.2	95.78	94.10	12	3,546	0.34%
2021/11/01	3	96.73	1	96.40	96.30	2	3,563	0.06%
2021/10/29	4	97.20	1	96.30	96.10	3	3,606	0.08%
2021/10/28	25.3	98.78	10	99.19	97.70	15.3	3,689	0.41%
2021/10/27	1	94.00	2	94.50	95.70	-1	3,571	-0.03%
2021/10/26	1	93.80	0	0.00	94.10	1	3,715	0.03%
2021/10/25	1	92.70	1	93.60	93.20	0	3,741	0.00%
2021/10/20	2	95.00	0	0.00	93.20	2	3,923	0.05%
2021/10/19	1	95.00	2	95.20	95.00	-1	3,922	-0.03%
2021/10/13	5	93.36	8	93.00	92.70	-3	4,137	-0.07%
2021/10/12	2	98.15	3	97.50	96.20	-1	4,158	-0.02%
2021/10/08	3	98.93	3	98.73	98.50	0	4,307	0.00%
2021/10/07	1	98.00	2	97.50	98.50	-1	4,400	-0.02%
2021/10/05	4	96.45	0	0.00	99.10	4	4,604	0.09%
2021/10/04	0.1	97.30	0	0.00	97.30	0.1	4,702	0.00%
2021/10/01	3.1	99.58	1	99.70	97.70	2.1	4,978	0.04%
2021/09/29	1.1	101.00	2	100.50	100.50	-0.9	5,067	-0.02%
2021/09/28	1.1	100.71	0.3	102.74	102.00	0.9	5,200	0.02%
2021/09/27	1	106.50	0	0.00	106.00	1	5,210	0.02%
2021/09/22	3	106.00	1	105.00	106.50	2	5,840	0.03%
2021/09/17	2	107.50	0	0.00	107.50	2	6,081	0.03%
2021/09/15	0	0.00	3	106.50	106.00	-3	6,685	-0.04%
2021/09/14	5	106.20	0	0.00	107.00	5	6,990	0.07%
2021/09/13	0	0.00	1	108.50	107.00	-1	7,016	-0.01%
2021/09/10	1	109.50	3	109.00	109.00	-2	6,992	-0.03%
2021/09/09	1	111.50	0	0.00	111.50	1	7,005	0.01%
2021/09/08	8	111.63	7.3	111.48	111.00	0.7	7,057	0.01%
2021/09/07	0	0.00	2	113.75	115.00	-2	7,077	-0.03%
2021/09/06	0	0.00	5	114.00	113.50	-5	7,092	-0.07%
2021/09/03	3	115.50	1	115.50	118.00	2	7,062	0.03%
2021/09/02	3	117.50	0	0.00	118.00	3	7,100	0.04%
2021/09/01	3	118.50	0	0.00	119.50	3	7,081	0.04%
2021/08/31	1	115.00	0	0.00	116.00	1	7,064	0.01%
2021/08/30	0	115.00	0	0.00	115.50	0	7,047	0.00%
2021/08/26	0	0.00	2	120.50	119.50	-2	6,986	-0.03%
2021/08/25	3	120.33	0.1	120.50	121.50	2.9	6,990	0.04%
2021/08/24	2	121.00	2	119.00	119.00	0	6,991	0.00%
2021/08/23	1	117.00	0	0.00	117.50	1	6,967	0.01%
2021/08/20	0	0.00	4	114.25	114.00	-4	6,961	-0.06%
2021/08/18	0	0.00	1	114.00	118.00	-1	6,927	-0.01%
2021/08/17	0.6	115.00	0	0.00	114.50	0.6	6,898	0.01%
2021/08/16	0.4	115.75	0	0.00	116.00	0.4	6,889	0.01%
2021/08/12	4	122.63	6	123.00	123.00	-2	6,790	-0.03%
2021/08/11	4	120.75	1	120.00	120.50	3	6,774	0.04%
2021/08/10	7.1	121.38	1	122.00	122.50	6.1	6,703	0.09%
2021/08/09	1	125.50	1	126.50	125.50	0	6,649	0.00%
2021/08/05	0	0.00	2	126.50	126.50	-2	6,688	-0.03%
2021/08/04	2.5	130.70	5	130.40	129.50	-2.5	6,702	-0.04%
2021/08/03	2	132.47	4	135.00	131.50	-2	6,691	-0.03%
2021/08/02	4.4	132.52	7	132.07	132.50	-2.6	6,553	-0.04%
2021/07/30	5	130.50	11	130.41	130.00	-6	6,511	-0.09%
2021/07/29	0	0.00	6	126.75	127.50	-6	6,396	-0.09%
2021/07/28	12.3	125.63	10	125.70	125.00	2.3	6,377	0.04%
2021/07/27	2.3	130.23	3	130.83	131.50	-0.7	6,314	-0.01%
2021/07/26	4	130.13	3	130.33	129.50	1	6,326	0.02%
2021/07/23	1	127.00	15	128.00	127.00	-14	6,371	-0.22%
2021/07/22	1	127.00	2	126.50	127.50	-1	6,432	-0.02%
2021/07/21	8.1	125.68	3	125.50	124.50	5.1	6,404	0.08%
2021/07/20	3	128.17	1	128.00	127.00	2	6,354	0.03%
2021/07/19	14	131.54	15	131.93	132.50	-1	6,331	-0.02%
2021/07/16	2.4	130.67	20.2	131.87	132.00	-17.8	6,292	-0.28%
2021/07/15	18	130.50	22	128.20	132.00	-4	6,280	-0.06%
2021/07/14	29	125.76	10	125.10	125.00	19	6,312	0.30%
2021/07/13	6	130.83	1	129.50	128.00	5	6,242	0.08%
2021/07/12	4.1	127.48	14	129.54	129.50	-10	6,202	-0.16%
2021/07/09	3.5	128.78	2	129.00	129.00	1.5	6,076	0.02%
2021/07/08	12.3	130.98	4.2	129.66	130.50	8.1	5,991	0.14%
2021/07/07	2	135.00	16	135.44	136.00	-14	5,755	-0.24%
2021/07/06	5.5	134.81	1.1	134.05	133.00	4.4	5,706	0.08%
2021/07/05	26.1	136.75	2	137.00	137.00	24.1	5,653	0.43%
2021/07/02	4.2	135.04	25	134.70	133.50	-20.8	5,504	-0.38%
2021/07/01	11	132.59	5	133.00	132.50	6	5,407	0.11%
2021/06/30	10.2	136.08	4	136.88	135.00	6.2	5,314	0.12%
2021/06/29	13	138.58	17	138.65	136.50	-4	5,180	-0.08%
2021/06/28	10	134.70	10.8	135.78	133.50	-0.8	4,835	-0.02%
2021/06/25	14	134.57	32	133.77	133.50	-18	4,589	-0.39%
2021/06/24	10.1	128.86	26.3	129.89	128.50	-16.2	4,192	-0.39%
2021/06/23	3	121.67	92.2	125.74	127.50	-89.2	3,932	-2.27%
2021/06/22	0.2	120.00	0	0.00	121.00	0.2	3,604	0.00%
2021/06/21	0	0.00	2	118.50	118.00	-2	3,550	-0.06%
2021/06/18	2	118.75	1	118.50	119.50	1	3,532	0.03%
2021/06/17	4	121.75	3	121.67	122.50	1	3,481	0.03%
2021/06/16	0	0.00	5	124.00	122.50	-5	3,431	-0.15%
2021/06/15	0	0.00	2	122.75	122.50	-2	3,377	-0.06%
2021/06/11	0	0.00	1	122.00	121.50	-1	3,391	-0.03%
2021/06/10	26	123.02	25	121.94	121.50	1	3,381	0.03%
2021/06/09	0	0.00	1	120.50	120.00	-1	3,300	-0.03%
2021/06/08	11	121.32	12	120.67	118.50	-1	3,302	-0.03%
2021/06/07	2	119.75	0	0.00	119.50	2	3,320	0.06%
2021/06/04	0	0.00	3	120.00	119.50	-3	3,332	-0.09%
2021/06/03	0	0.00	46	117.51	118.50	-46	3,349	-1.37%
2021/06/02	1	117.00	1	117.50	117.50	0	3,379	0.00%
2021/06/01	0	0.00	2	120.25	120.00	-2	3,383	-0.06%
2021/05/31	0	0.00	2	117.75	119.00	-2	3,393	-0.06%
2021/05/28	1.4	114.64	1	115.00	115.50	0.4	3,385	0.01%
2021/05/27	1	113.50	3	114.50	113.00	-2	3,412	-0.06%
2021/05/26	1	115.50	2	115.00	115.00	-1	3,449	-0.03%
2021/05/25	3	115.33	5	114.50	115.00	-2	3,498	-0.06%
2021/05/24	2	113.25	0	0.00	115.50	2	3,560	0.06%
2021/05/21	0	0.00	1	114.50	113.00	-1	3,638	-0.03%
2021/05/20	23	113.54	0	0.00	113.00	23	3,799	0.61%
2021/05/19	1	115.50	1	116.00	116.00	0	4,099	0.00%
2021/05/18	27	114.76	1	115.50	115.00	26	4,193	0.62%
2021/05/17	1	110.50	3	110.67	113.50	-2	4,244	-0.05%
2021/05/14	8	114.06	10	114.35	114.00	-2	4,195	-0.05%
2021/05/13	2	109.75	1	109.50	112.00	1	4,195	0.02%
2021/05/12	3	107.68	13	112.31	110.50	-10	4,159	-0.24%
2021/05/11	5	115.50	11	115.73	115.00	-6	4,078	-0.15%
2021/05/10	1	116.00	3	116.83	117.00	-2	4,046	-0.05%
2021/05/07	1	116.00	0	0.00	117.00	1	4,082	0.02%
2021/05/06	5	114.70	1	116.00	114.50	4	4,076	0.10%
2021/05/05	1.2	113.33	0	0.00	112.00	1.2	4,049	0.03%
2021/05/04	4	113.13	4	114.00	112.50	0	4,101	0.00%
2021/05/03	5	115.90	0	0.00	114.50	5	4,089	0.12%
2021/04/29	1	119.01	2	119.25	119.00	-1	4,126	-0.02%
2021/04/28	8	122.12	0	0.00	122.00	8	4,171	0.19%
2021/04/27	1	125.50	5	125.40	124.50	-4	4,160	-0.10%
2021/04/26	1	126.50	0	0.00	127.00	1	4,165	0.02%
2021/04/23	0	0.00	2	126.25	126.00	-2	4,159	-0.05%
2021/04/22	2	124.25	9	124.06	124.50	-7	4,237	-0.17%
2021/04/21	8	125.12	3	124.83	124.00	5	4,350	0.12%
2021/04/20	66	126.97	56	126.35	126.50	10	4,376	0.23%
2021/04/19	3	122.00	2.1	123.34	124.50	0.9	4,235	0.02%
2021/04/15	8	117.81	1	118.00	118.00	7	4,204	0.17%
2021/04/14	1	118.50	1	116.50	117.50	0	4,233	0.00%
2021/04/13	1	120.00	1	120.00	119.50	0	4,303	0.00%
2021/04/12	0	0.00	9	122.50	122.50	-9	4,269	-0.21%
2021/04/09	1	124.00	0	0.00	124.00	1	4,281	0.02%
2021/04/08	1	125.99	1	125.00	125.50	0	4,252	0.00%
2021/04/07	0	0.00	10	125.05	126.50	-10	4,240	-0.24%
2021/04/06	0	0.00	3	124.67	125.50	-3	4,272	-0.07%
2021/04/01	1	127.00	1	126.00	125.00	0	4,251	0.00%
2021/03/30	0	0.00	1	125.50	125.50	-1	4,220	-0.02%
2021/03/29	11	124.73	2	125.00	124.50	9	4,211	0.21%
2021/03/25	0	0.00	1.5	123.50	123.00	-1.5	4,245	-0.04%
2021/03/23	1	125.50	4	125.00	124.50	-3	4,284	-0.07%
2021/03/22	1.1	124.46	0.5	124.49	124.00	0.6	4,320	0.01%
2021/03/19	0.2	126.00	0	0.00	125.00	0.2	4,354	0.00%
2021/03/18	1	126.50	0	0.00	126.00	1	4,343	0.02%
2021/03/17	1	126.50	3	125.83	124.50	-2	4,382	-0.05%
2021/03/16	1	124.00	0	0.00	124.00	1	4,419	0.02%
2021/03/15	1	124.00	1	124.00	124.00	0	4,451	0.00%
2021/03/11	2	123.00	1	124.00	124.00	1	4,598	0.02%
2021/03/10	3	121.50	0	0.00	121.00	3	4,601	0.07%
2021/03/09	1	121.50	0	0.00	121.00	1	4,624	0.02%
2021/03/08	5	121.90	1	123.00	122.50	4	4,631	0.09%
2021/03/05	3	122.67	3	123.50	124.00	0	4,683	0.00%
2021/03/04	5	123.60	1	123.50	124.00	4	4,795	0.08%
2021/03/03	7	125.43	2	125.00	126.00	5	4,787	0.10%
2021/03/02	3	124.67	2	126.26	123.50	1	4,801	0.02%
2021/02/26	8	126.13	1	126.50	126.00	7	4,784	0.15%
2021/02/25	4	129.00	4	129.75	128.00	0	4,793	0.00%
2021/02/24	10	128.20	0	0.00	127.50	10	4,761	0.21%
2021/02/23	19	127.68	8	127.75	128.00	11	4,758	0.23%
2021/02/22	24	129.65	17	130.29	129.50	7	4,736	0.15%
2021/02/19	15	131.93	19	131.53	132.00	-4	4,661	-0.09%
2021/02/18	10	124.15	8	125.00	125.00	2	4,376	0.05%
2021/02/17	4	124.25	13	124.27	124.50	-9	4,305	-0.21%
2021/02/05	4	122.50	12	122.46	122.50	-8	4,265	-0.19%
2021/02/04	0	0.00	2	120.75	122.00	-2	4,261	-0.05%
2021/02/02	7	118.50	0	0.00	118.00	7	4,282	0.16%
2021/02/01	1	116.50	7	117.00	117.50	-6	4,297	-0.14%
2021/01/28	4	121.13	5	121.50	121.50	-1	4,275	-0.02%
2021/01/27	1	123.50	10.2	123.50	123.00	-9.2	4,244	-0.22%
2021/01/26	11	123.32	9	123.89	121.50	2	4,218	0.05%
2021/01/25	7	122.00	29	122.50	123.00	-22	4,182	-0.53%
2021/01/22	3	120.50	0	0.00	121.00	3	4,265	0.07%
2021/01/21	6	119.42	14	120.36	120.00	-8	4,169	-0.19%
2021/01/20	9.1	114.26	0	0.00	113.50	9.1	4,034	0.23%
2021/01/19	2	118.50	3	118.00	118.50	-1	3,974	-0.03%
2021/01/18	5	118.80	0	0.00	120.00	5	3,963	0.13%
2021/01/15	3	121.17	1	120.50	120.50	2	3,946	0.05%
2021/01/14	13	123.77	6	123.67	124.50	7	3,861	0.18%
2021/01/13	2	120.50	3	120.00	120.00	-1	3,726	-0.03%
2021/01/12	13	119.69	0	0.00	119.00	13	3,668	0.35%
2021/01/11	1	122.50	0	0.00	122.50	1	3,699	0.03%
2021/01/08	51	122.90	2	122.75	122.50	49	3,683	1.33%
2021/01/07	3.2	123.84	2	124.00	124.00	1.2	3,674	0.03%
2021/01/06	7.2	122.74	6	124.50	122.50	1.2	3,720	0.03%
2021/01/05	0	0.00	8.1	121.50	123.00	-8.1	3,643	-0.22%
2021/01/04	4	123.00	3	122.83	123.00	1	3,625	0.03%
2020/12/31	0	0.00	1	120.50	121.00	-1	3,600	-0.03%
2020/12/29	14	120.61	1	120.00	120.00	13	3,616	0.36%
2020/12/28	0.1	119.00	1	119.00	119.50	-0.9	3,557	-0.03%
2020/12/25	3	119.50	0	0.00	119.50	3	3,552	0.08%
2020/12/24	1	121.00	2	119.50	119.50	-1	3,533	-0.03%
2020/12/22	1	117.00	0	0.00	117.50	1	3,524	0.03%
2020/12/21	4	118.63	2	119.75	119.00	2	3,518	0.06%
2020/12/18	3	119.83	202	120.00	120.00	-199	3,528	-5.64%	大賣/鉅額交易
2020/12/17	2	117.50	0.7	118.00	118.00	1.3	3,494	0.04%
2020/12/16	2.7	117.16	1	116.00	118.50	1.7	3,480	0.05%
2020/12/15	7	114.07	1	116.55	113.50	6	3,433	0.17%
2020/12/14	1	117.50	1	117.00	117.00	0	3,392	0.00%
2020/12/11	4	117.63	2	117.75	117.00	2	3,438	0.06%
2020/12/10	6.4	119.85	0	0.00	120.00	6.4	3,444	0.18%
2020/12/09	4.4	122.43	0	0.00	122.50	4.4	3,398	0.13%
2020/12/08	8.3	123.28	2	123.75	123.50	6.3	3,373	0.19%
2020/12/07	1	120.50	1	121.50	121.50	0	3,315	0.00%
2020/12/04	2	120.50	8	121.50	121.00	-6	3,264	-0.18%
2020/12/03	6	122.42	1	123.00	121.50	5	3,276	0.15%
2020/12/02	5	122.00	2	122.50	122.50	3	3,257	0.09%
2020/12/01	7	121.50	3	121.50	122.50	4	3,256	0.12%
2020/11/30	2	120.50	4	120.00	120.00	-2	3,213	-0.06%
2020/11/27	0	0.00	2	117.50	117.50	-2	3,131	-0.06%
2020/11/26	0	0.00	2	117.00	117.00	-2	3,129	-0.06%
2020/11/25	1	116.50	2	116.75	116.50	-1	3,099	-0.03%
2020/11/24	3	116.00	4	116.00	115.50	-1	3,069	-0.03%
2020/11/23	3	114.50	2	114.75	114.50	1	3,025	0.03%
2020/11/20	103	113.52	2	114.75	114.00	101	3,008	3.36%	大買/鉅額交易
2020/11/19	8	113.50	3	113.00	114.00	5	2,957	0.17%
2020/11/18	10	114.80	2	114.50	114.50	8	2,935	0.27%
2020/11/17	1	117.00	0	0.00	117.00	1	2,922	0.03%
2020/11/16	3	118.00	9	118.61	117.50	-6	3,027	-0.20%
2020/11/13	5	116.60	2	118.00	116.50	3	3,030	0.10%
2020/11/12	2	118.75	0	0.00	118.50	2	3,035	0.07%
2020/11/11	0	0.00	2	117.50	118.00	-2	3,022	-0.07%
2020/11/10	4	116.38	0	0.00	115.50	4	3,013	0.13%
2020/11/09	2	118.50	6	118.75	118.50	-4	3,013	-0.13%
2020/11/06	3	118.00	5.2	118.12	118.50	-2.2	3,017	-0.07%
2020/11/05	6	115.83	0	0.00	115.00	6	3,074	0.20%
2020/11/04	0	0.00	1	116.00	116.00	-1	3,123	-0.03%
2020/11/03	4.2	114.52	0	0.00	114.50	4.2	3,208	0.13%
2020/11/02	4	113.63	6	113.50	113.00	-2	3,273	-0.06%
2020/10/30	11	117.59	1	117.50	116.50	10	3,265	0.31%
2020/10/28	30	121.63	1	121.50	121.50	29	3,267	0.89%
2020/10/26	1	121.50	0	0.00	122.00	1	3,675	0.03%
2020/10/23	2	121.00	2	122.25	122.00	0	3,778	0.00%
2020/10/22	1	120.50	0	0.00	120.00	1	3,858	0.03%
2020/10/20	100	123.50	7	124.00	123.50	93	3,965	2.35%
2020/10/19	2	124.00	3	123.50	124.00	-1	4,081	-0.02%
2020/10/15	1	119.00	0	0.00	119.50	1	4,142	0.02%
2020/10/14	9	121.72	21	122.64	120.50	-12	4,151	-0.29%
2020/10/13	1	124.50	2	124.75	125.00	-1	4,100	-0.02%
2020/10/07	1	123.50	2	123.75	124.50	-1	4,346	-0.02%
2020/10/06	1	122.50	2	124.50	124.00	-1	4,394	-0.02%
2020/09/29	0	0.00	1	122.00	121.50	-1	4,809	-0.02%
2020/09/28	0	0.00	1	121.50	121.50	-1	4,992	-0.02%
2020/09/25	8	120.75	1	118.50	119.50	7	5,186	0.13%
2020/09/24	2	123.25	12	122.75	123.00	-10	5,453	-0.18%
2020/09/23	1	123.50	0	0.00	124.50	1	5,577	0.02%
2020/09/18	1	126.50	0	0.00	127.50	1	5,916	0.02%
2020/09/17	12	126.25	0	0.00	126.00	12	5,980	0.20%
2020/09/16	5	128.00	0	0.00	127.00	5	6,006	0.08%
2020/09/15	2.1	126.82	6	126.67	128.00	-3.9	5,993	-0.06%
2020/09/14	5	121.60	1	123.50	124.50	4	6,025	0.07%
2020/09/10	3.1	122.28	1	120.00	119.50	2.1	6,089	0.03%
2020/09/09	2	119.50	3	121.17	122.50	-1	6,101	-0.02%
2020/09/08	2	119.75	0	0.00	119.50	2	6,095	0.03%
2020/09/07	1	124.50	0	0.00	122.00	1	6,103	0.02%
2020/09/04	1	124.50	1	124.50	125.00	0	6,147	0.00%
2020/09/03	2	127.25	1	129.00	127.50	1	6,186	0.02%
2020/09/02	1	128.50	0	0.00	127.50	1	6,263	0.02%
2020/09/01	4	124.63	5	125.70	128.00	-1	6,277	-0.02%
2020/08/31	2	127.50	3	128.33	126.00	-1	6,388	-0.02%
2020/08/28	1	125.50	2	127.00	127.00	-1	6,567	-0.02%
2020/08/27	0	0.00	1	128.50	126.50	-1	6,743	-0.01%
2020/08/26	0	0.00	1	129.00	129.50	-1	6,845	-0.01%
2020/08/25	0	0.00	5	128.50	129.50	-5	6,970	-0.07%
2020/08/24	1.2	128.50	3	127.50	128.50	-1.8	6,973	-0.03%
2020/08/21	9	126.11	3	127.17	126.00	6	6,966	0.09%
2020/08/20	16	126.91	5	122.50	121.50	11	6,948	0.16%
2020/08/19	5	131.70	0	0.00	131.00	5	6,898	0.07%
2020/08/18	5	133.80	5	133.70	133.00	0	6,884	0.00%
2020/08/17	2	137.00	0	0.00	135.50	2	6,921	0.03%
2020/08/14	0	0.00	5	137.00	137.50	-5	6,978	-0.07%
2020/08/13	7	135.14	0	0.00	135.50	7	7,007	0.10%
2020/08/12	2.2	136.68	8	138.25	138.50	-5.8	7,006	-0.08%
2020/08/11	3.2	135.28	9.6	136.17	137.50	-6.4	7,046	-0.09%
2020/08/10	30	134.37	4	133.50	133.50	26	7,051	0.37%
2020/08/07	4	137.88	2	138.75	138.50	2	7,044	0.03%
2020/08/06	3	135.67	2	136.50	136.00	1	7,034	0.01%
2020/08/05	5	139.00	3	138.50	138.50	2	7,026	0.03%
2020/08/04	1	137.50	0	0.00	138.50	1	7,101	0.01%
2020/08/03	12	137.88	0	0.00	136.00	12	7,125	0.17%
2020/07/31	9.2	140.91	12	140.71	141.50	-2.8	7,150	-0.04%
2020/07/30	17	136.76	0	0.00	137.00	17	7,077	0.24%
2020/07/29	2	153.00	5	151.10	150.00	-3	6,878	-0.04%
2020/07/28	23.2	147.72	68	146.83	149.00	-44.8	6,845	-0.65%
2020/07/27	4.3	147.92	2	148.00	148.50	2.3	6,892	0.03%
2020/07/24	49	144.73	46	143.53	144.50	3	7,129	0.04%
2020/07/23	5	149.00	15	149.23	149.50	-10	7,171	-0.14%
2020/07/22	2	145.00	3.1	145.49	146.00	-1.1	7,186	-0.01%
2020/07/21	10	146.40	7	145.43	145.50	3	7,203	0.04%
2020/07/20	5	142.00	12	142.67	143.50	-7	7,159	-0.10%
2020/07/17	4	140.63	2	141.75	141.50	2	7,141	0.03%
2020/07/16	6	141.00	0	0.00	141.50	6	7,147	0.08%
2020/07/15	11	143.00	27	143.33	142.50	-16	7,064	-0.23%
2020/07/14	12	141.79	15	139.87	140.00	-3	7,015	-0.04%
2020/07/13	1	139.50	4	139.88	140.00	-3	6,957	-0.04%
2020/07/10	23	139.39	11	141.36	139.50	12	6,961	0.17%
2020/07/09	9	143.78	14.1	144.81	143.50	-5.1	6,943	-0.07%
2020/07/08	7.1	137.93	3	138.67	139.00	4.1	6,741	0.06%
2020/07/07	7.2	137.74	44	135.95	136.00	-36.8	6,678	-0.55%
2020/07/06	13	139.27	9	139.89	141.50	4	6,596	0.06%
2020/07/03	12.2	134.98	39	134.49	136.00	-26.8	6,602	-0.41%
2020/07/02	13	126.73	11	127.59	129.50	2	6,442	0.03%
2020/07/01	65.2	124.92	21	126.62	126.00	44.2	6,374	0.69%
2020/06/30	36.3	121.64	8	121.06	121.50	28.3	6,210	0.46%
2020/06/29	2	118.00	13	118.58	118.50	-11	6,244	-0.18%
2020/06/24	3	119.83	2	120.25	120.50	1	6,230	0.02%
2020/06/23	0	0.00	3	117.83	118.00	-3	6,242	-0.05%
2020/06/22	6	119.00	0.2	118.50	119.00	5.8	6,272	0.09%
2020/06/19	10	118.25	12	119.67	120.00	-2	6,326	-0.03%
2020/06/18	0	0.00	11	118.00	118.00	-11	6,299	-0.17%
2020/06/17	12	114.67	0	0.00	114.50	12	6,257	0.19%
2020/06/16	1	115.50	2	115.75	116.00	-1	6,291	-0.02%
2020/06/15	5	114.50	2	114.00	113.00	3	6,401	0.05%
2020/06/12	9	112.44	1	112.50	114.50	8	6,461	0.12%
2020/06/11	1	114.00	1	115.00	114.00	0	6,539	0.00%
2020/06/10	0	0.00	14	117.04	118.00	-14	6,565	-0.21%
2020/06/09	3	118.50	0	0.00	117.00	3	6,682	0.04%
2020/06/08	5	118.50	5	119.50	120.00	0	6,729	0.00%
2020/06/05	1	117.00	5	119.20	118.00	-4	6,746	-0.06%
2020/06/04	13	117.85	4	118.75	118.00	9	6,702	0.13%
2020/06/03	1.1	115.91	6	115.42	115.50	-4.9	6,583	-0.07%
2020/06/02	2.1	112.99	9	113.06	113.00	-6.9	6,447	-0.11%
2020/06/01	2	111.25	1	112.00	111.50	1	6,396	0.02%
2020/05/29	1	108.00	1	108.00	108.50	0	6,324	0.00%
2020/05/27	2	107.75	3	107.50	107.50	-1	6,418	-0.02%
2020/05/26	0	0.00	3	108.33	108.00	-3	6,447	-0.05%
2020/05/25	1	106.00	11	104.55	106.00	-10	6,406	-0.16%
2020/05/22	2	104.50	2	106.00	103.50	0	6,434	0.00%
2020/05/21	2	104.50	2	104.50	105.50	0	6,397	0.00%
2020/05/20	3	102.17	3	102.00	101.50	0	6,368	0.00%
2020/05/19	1	102.00	3	102.17	101.50	-2	6,422	-0.03%
2020/05/18	4	101.00	1	101.00	100.50	3	6,547	0.05%
2020/05/15	1	102.50	0	0.00	103.50	1	6,664	0.02%
2020/05/14	3	105.17	8	106.31	104.50	-5	6,682	-0.07%
2020/05/13	12	107.75	0	0.00	107.00	12	6,817	0.18%
2020/05/12	3	110.33	4	110.00	109.00	-1	7,229	-0.01%
2020/05/11	13	109.85	22	110.50	110.00	-9	7,609	-0.12%
2020/05/08	19	109.37	3	109.17	108.00	16	7,577	0.21%
2020/05/07	9	109.11	7	108.93	109.00	2	7,541	0.03%
2020/05/06	3	105.83	2	106.50	106.50	1	7,459	0.01%
2020/05/05	4	106.25	1	106.00	105.50	3	7,418	0.04%
2020/05/04	0	0.00	1	105.00	105.50	-1	7,358	-0.01%
2020/04/30	3	108.33	2	108.75	108.50	1	7,368	0.01%
2020/04/29	17	108.00	4	108.02	108.50	13	7,340	0.18%
2020/04/28	3	109.50	4	111.50	112.00	-1	7,148	-0.01%
2020/04/27	1	110.00	5	110.00	110.50	-4	7,180	-0.06%
2020/04/24	0	0.00	3	105.00	105.50	-3	7,165	-0.04%
2020/04/23	0	0.00	6	104.50	106.00	-6	7,156	-0.08%
2020/04/22	0	0.00	1	101.50	101.00	-1	7,090	-0.01%
2020/04/21	1	103.50	0	0.00	101.00	1	7,117	0.01%
2020/04/20	3	103.33	90	103.50	103.50	-87	7,113	-1.22%
2020/04/17	6	102.92	4	105.00	103.00	2	7,232	0.03%
2020/04/16	1	103.00	8	102.63	103.00	-7	7,243	-0.10%
2020/04/15	2	102.75	21	102.93	102.50	-19	7,271	-0.26%
2020/04/14	7	100.57	8	101.31	101.50	-1	7,305	-0.01%
2020/04/13	7	97.81	2	99.05	97.80	5	7,461	0.07%
2020/04/10	6	97.75	2	98.10	98.20	4	7,529	0.05%
2020/04/09	4	98.73	1	98.10	98.00	3	7,828	0.04%
2020/04/08	3	99.67	13	99.47	100.00	-10	8,192	-0.12%
2020/04/07	2	93.40	7	95.03	95.60	-5	8,080	-0.06%
2020/04/06	10	91.42	2	91.15	91.10	8	7,997	0.10%
2020/04/01	8	92.73	10	92.55	93.00	-2	7,935	-0.03%
2020/03/31	4	95.43	5	96.90	95.40	-1	7,841	-0.01%
2020/03/30	0	0.00	2	95.80	96.20	-2	7,766	-0.03%
2020/03/27	10	99.31	1	97.80	95.50	9	7,756	0.12%
2020/03/26	1	94.50	4	95.93	96.50	-3	7,681	-0.04%
2020/03/25	2	95.90	2	96.60	94.30	0	7,634	0.00%
2020/03/24	8	90.59	10	89.83	91.00	-2	7,589	-0.03%
2020/03/23	7	83.70	0	0.00	83.70	7	7,555	0.09%
2020/03/20	4	87.13	45	87.13	87.20	-41	7,634	-0.54%
2020/03/19	46	82.38	3	81.60	79.50	43	7,749	0.55%
2020/03/18	0	0.00	2	90.75	87.00	-2	7,652	-0.03%
2020/03/17	53	89.94	5	91.38	89.80	48	7,606	0.63%
2020/03/16	6	95.78	5	96.00	94.00	1	7,515	0.01%
2020/03/13	14	95.18	4	95.50	97.80	10	7,457	0.13%
2020/03/12	10	105.75	4	104.13	103.50	6	7,337	0.08%
2020/03/11	1	115.50	5	114.10	113.00	-4	7,248	-0.06%
2020/03/10	3	109.50	1	113.00	113.50	2	7,269	0.03%
2020/03/09	51	111.52	0	0.00	111.50	51	7,213	0.71%
2020/03/04	1	117.00	0	0.00	116.00	1	7,326	0.01%
2020/03/03	1	117.50	55	119.39	117.50	-54	7,394	-0.73%
2020/03/02	8	110.50	5.3	114.00	114.00	2.7	7,338	0.04%
2020/02/27	54	112.06	3	114.33	113.50	51	7,328	0.70%
2020/02/26	1	117.50	1	116.50	116.50	0	7,408	0.00%
2020/02/25	3	118.67	0	0.00	119.00	3	7,398	0.04%
2020/02/24	2	118.00	1	117.50	118.00	1	7,495	0.01%
2020/02/21	0	0.00	1	120.00	120.00	-1	7,639	-0.01%
2020/02/20	0	0.00	0	121.50	121.50	0	7,879	0.00%
2020/02/19	7	120.21	9	119.94	119.00	-2	7,878	-0.03%
2020/02/18	23	119.57	2	118.75	118.50	21	7,796	0.27%
2020/02/17	3	121.33	2	121.75	124.50	1	7,669	0.01%
2020/02/14	8	123.69	4	124.13	123.50	4	7,681	0.05%
2020/02/13	15	123.20	9	123.72	122.00	6	7,686	0.08%
2020/02/12	3	121.67	84	122.40	122.50	-81	7,311	-1.11%
2020/02/11	1	108.50	62	109.53	111.50	-61	6,966	-0.88%
2020/02/10	63	104.34	0	0.00	107.00	63	7,059	0.89%
2020/02/07	3	108.83	2	109.25	108.00	1	7,135	0.01%
2020/02/06	0	0.00	1	109.50	109.50	-1	7,222	-0.01%
2020/02/05	3	109.67	11	107.95	107.50	-8	7,431	-0.11%
2020/02/04	4	109.13	3	109.67	109.00	1	7,894	0.01%
2020/02/03	3	104.33	6	104.08	107.50	-3	8,755	-0.03%
2020/01/31	6	106.67	9	106.50	106.00	-3	9,166	-0.03%
2020/01/30	47	110.34	9	109.83	108.00	38	9,203	0.41%
2020/01/20	8	120.13	65	121.37	118.50	-57	9,172	-0.62%
2020/01/17	2	117.75	1	117.50	117.50	1	9,060	0.01%
2020/01/16	2	115.75	6	116.50	116.50	-4	9,094	-0.04%
2020/01/15	4	115.88	2	116.50	116.00	2	9,126	0.02%
2020/01/14	4	118.13	37.1	119.39	118.00	-33.1	9,124	-0.36%
2020/01/13	3	118.83	13	119.35	117.00	-10	9,121	-0.11%
2020/01/10	6	116.00	5	116.40	115.50	1	9,043	0.01%
2020/01/09	0	0.00	2	116.00	114.00	-2	8,978	-0.02%
2020/01/08	6	114.17	5	114.00	113.50	1	8,975	0.01%
2020/01/07	40	116.30	52	118.50	116.50	-12	8,926	-0.13%
2020/01/06	6	121.75	11	121.05	120.50	-5	8,741	-0.06%
2020/01/03	30	125.43	17	123.09	123.00	13	8,675	0.15%
2020/01/02	12	123.42	77	122.77	124.00	-65	8,367	-0.78%
2019/12/31	28	114.23	6	113.25	114.50	22	7,949	0.28%
2019/12/30	77	111.85	0.2	110.50	110.50	76.8	7,985	0.96%
2019/12/27	1	112.50	5	113.00	113.00	-4	8,047	-0.05%
2019/12/26	1	111.50	1	112.00	111.50	0	8,050	0.00%
2019/12/25	2	111.75	0	0.00	112.50	2	8,082	0.02%
2019/12/24	12	111.21	1	112.00	112.00	11	8,096	0.14%
2019/12/23	50	111.12	2	111.50	111.50	48	8,081	0.59%
2019/12/20	1	112.50	0	0.00	112.00	1	8,109	0.01%
2019/12/19	3	112.00	7	113.50	112.50	-4	8,227	-0.05%
2019/12/18	1	114.00	5	114.70	114.50	-4	8,194	-0.05%
2019/12/17	31	114.95	4	114.75	114.50	27	8,191	0.33%
2019/12/16	3	113.00	3	113.17	113.00	0	8,152	0.00%
2019/12/13	6	109.50	2	108.50	108.00	4	8,026	0.05%
2019/12/12	2	110.25	3	110.67	110.50	-1	8,095	-0.01%
2019/12/11	0	0.00	1	110.50	110.50	-1	8,069	-0.01%
2019/12/10	0	0.00	1	110.00	111.00	-1	8,078	-0.01%
2019/12/09	5	110.00	7	110.21	110.00	-2	8,099	-0.02%
2019/12/06	0	0.00	30	107.00	108.50	-30	8,193	-0.37%
2019/12/05	36	109.97	3	111.50	108.50	33	8,239	0.40%
2019/12/04	5	109.30	1	109.50	109.50	4	8,375	0.05%
2019/12/03	4	109.63	3	110.33	108.50	1	8,538	0.01%
2019/12/02	4	109.13	5	110.40	109.50	-1	8,438	-0.01%
2019/11/29	2.2	113.68	1	115.50	113.00	1.2	8,328	0.01%
2019/11/28	12	114.88	5	115.90	115.00	7	8,300	0.08%
2019/11/27	9	115.50	1	115.50	115.00	8	8,199	0.10%
2019/11/26	1	114.50	5	115.20	115.00	-4	8,179	-0.05%
2019/11/25	10	116.00	7	116.43	114.00	3	8,151	0.04%
2019/11/22	4	114.88	3	114.50	114.00	1	8,071	0.01%
2019/11/21	6	115.83	7	114.93	115.50	-1	8,143	-0.01%
2019/11/20	2	114.75	2	117.00	114.50	0	8,092	0.00%
2019/11/19	9	115.61	20	115.78	115.50	-11	8,011	-0.14%
2019/11/18	4	112.25	3.2	112.19	112.50	0.8	7,752	0.01%
2019/11/15	4	111.38	2	111.00	110.50	2	7,776	0.03%
2019/11/14	3	108.67	2	109.75	109.50	1	7,736	0.01%
2019/11/13	2	110.75	1	109.00	109.00	1	7,722	0.01%
2019/11/12	5	110.60	6	111.75	110.50	-1	7,641	-0.01%
2019/11/11	50	110.55	53	108.35	108.00	-3	7,553	-0.04%
2019/11/08	11	109.41	22	109.00	109.50	-11	7,473	-0.15%
2019/11/07	14	110.43	49	111.86	111.50	-35	7,480	-0.47%
2019/11/06	71	112.33	73	112.40	112.00	-2	7,367	-0.03%
2019/11/05	27	114.02	29	114.86	114.50	-2	7,353	-0.03%
2019/11/04	42	114.21	35.1	114.46	115.00	6.9	7,310	0.09%
2019/11/01	101	112.20	67	112.87	113.50	34	7,161	0.47%	大買/
2019/10/31	22	111.32	36	111.60	110.00	-14	6,790	-0.21%
2019/10/30	22	99.15	64.5	100.28	105.00	-42.5	6,184	-0.69%
2019/10/29	7	98.27	14	98.44	96.90	-7	6,055	-0.12%
2019/10/28	36	98.21	7.4	97.61	98.20	28.6	5,967	0.48%
2019/10/25	7	96.46	3.1	95.98	95.50	3.9	5,916	0.07%
2019/10/24	2	96.30	36	96.39	96.20	-34	5,985	-0.57%
2019/10/23	1	97.00	15	97.23	97.00	-14	5,984	-0.23%
2019/10/22	1	96.60	4	97.18	97.30	-3	5,946	-0.05%
2019/10/21	26	96.66	1	96.50	96.90	25	5,905	0.42%
2019/10/18	3	95.20	7	95.73	95.60	-4	5,868	-0.07%
2019/10/17	3	94.60	1	94.70	94.80	2	5,836	0.03%
2019/10/16	7	95.63	5	95.76	94.50	2	5,838	0.03%
2019/10/15	0	0.00	4	94.78	94.50	-4	5,787	-0.07%
2019/10/14	4	94.18	1	93.70	93.60	3	5,783	0.05%
2019/10/09	0	0.00	2	92.10	91.80	-2	5,810	-0.03%
2019/10/08	1	92.60	0	0.00	92.60	1	5,811	0.02%
2019/10/07	0	0.00	2	94.00	93.70	-2	5,822	-0.03%
2019/10/04	6	93.65	2	92.90	92.70	4	5,808	0.07%
2019/10/03	13	93.33	6	94.18	95.00	7	5,755	0.12%
2019/10/02	5	96.30	2	97.30	96.70	3	5,663	0.05%
2019/10/01	1.1	96.48	3	96.53	96.50	-1.9	5,657	-0.03%
2019/09/27	6	94.68	2	95.00	94.40	4	5,663	0.07%
2019/09/26	4	96.03	2	95.65	96.00	2	5,669	0.04%
2019/09/25	8	95.63	0	0.00	95.70	8	5,713	0.14%
2019/09/24	23	97.63	6	97.77	95.70	17	5,843	0.29%
2019/09/23	2	97.10	2	97.70	97.00	0	5,750	0.00%
2019/09/20	1	97.20	1	97.80	96.90	0	5,753	0.00%
2019/09/19	13	97.76	29	97.58	97.30	-16	5,735	-0.28%
2019/09/18	5	97.30	1	97.00	96.40	4	5,704	0.07%
2019/09/17	15	96.17	24	96.75	97.20	-9	5,632	-0.16%
2019/09/16	9	94.37	2	94.20	94.10	7	5,542	0.13%
2019/09/12	2	94.35	10	94.60	95.00	-8	5,575	-0.14%
2019/09/11	4	93.23	7	93.13	93.00	-3	5,658	-0.05%
2019/09/10	26	92.99	18	92.61	93.20	8	5,610	0.14%
2019/09/09	8	96.80	17	97.41	95.70	-9	5,469	-0.16%
2019/09/06	15	99.50	13	99.28	99.40	2	5,355	0.04%
2019/09/05	0	0.00	60	96.76	98.50	-60	5,146	-1.17%
2019/09/03	1	94.70	0	0.00	94.50	1	5,092	0.02%
2019/08/30	2	93.25	0	0.00	93.80	2	5,103	0.04%
2019/08/29	1	93.10	0	0.00	93.00	1	5,127	0.02%
2019/08/28	0	0.00	2	93.20	92.90	-2	5,124	-0.04%
2019/08/27	11	94.15	0	0.00	93.50	11	5,105	0.22%
2019/08/26	34	94.30	0	0.00	94.00	34	5,057	0.67%
2019/08/23	41	96.73	32	97.00	97.70	9	4,980	0.18%
2019/08/22	14	95.46	3	96.47	96.00	11	4,928	0.22%
2019/08/21	31	94.90	0	0.00	94.90	31	4,911	0.63%
2019/08/20	21	96.08	2	96.35	94.50	19	4,915	0.39%
2019/08/19	1	95.50	2	95.25	94.70	-1	4,834	-0.02%
2019/08/16	1	94.10	0	0.00	93.70	1	4,827	0.02%
2019/08/15	0	0.00	10	92.40	93.50	-10	4,823	-0.21%
2019/08/14	6.5	95.22	17	96.08	93.50	-10.5	4,834	-0.22%
2019/08/13	2	93.00	11	93.60	93.50	-9	4,805	-0.19%
2019/08/12	4	94.30	6	94.38	94.30	-2	4,898	-0.04%
2019/08/08	0	0.00	10	92.75	92.90	-10	4,855	-0.21%
2019/08/07	3	92.87	3	93.03	91.50	0	4,839	0.00%
2019/08/06	8	88.63	5.1	91.32	91.00	2.9	4,806	0.06%
2019/08/02	19	92.01	5	91.72	91.00	14	4,777	0.29%
2019/08/01	8	96.36	35	96.63	95.90	-27	4,669	-0.58%
2019/07/31	6	93.07	17	93.58	95.70	-11	4,358	-0.25%
2019/07/30	2	87.00	1	87.00	87.00	1	3,982	0.03%
2019/07/29	11	90.75	6	90.32	90.00	5	3,955	0.13%
2019/07/26	1	96.40	1	96.40	96.40	0	3,919	0.00%
2019/07/25	0	0.00	7	95.00	95.80	-7	3,903	-0.18%
2019/07/24	1	94.00	0	0.00	94.10	1	3,986	0.03%
2019/07/23	3	94.17	3	94.37	94.60	0	4,022	0.00%
2019/07/22	1	94.00	20	94.68	94.60	-19	4,137	-0.46%
2019/07/19	6	93.90	0	0.00	93.30	6	4,257	0.14%
2019/07/18	2	94.90	1	93.60	93.20	1	4,280	0.02%
2019/07/17	0	0.00	1	94.80	94.90	-1	4,423	-0.02%
2019/07/16	1	94.50	2.3	94.44	94.50	-1.3	4,540	-0.03%
2019/07/15	4	93.80	43	93.97	94.10	-39	4,582	-0.85%
2019/07/12	0	0.00	4	92.28	92.00	-4	4,599	-0.09%
2019/07/11	2	91.70	2	91.65	91.50	0	4,694	0.00%
2019/07/09	1	89.80	1	89.40	89.80	0	4,999	0.00%
2019/07/04	2	92.20	0	0.00	92.40	2	5,071	0.04%
2019/07/03	1	90.60	3	90.30	90.50	-2	5,172	-0.04%
2019/07/02	2	90.35	5	91.30	90.80	-3	5,181	-0.06%
2019/07/01	1	89.60	8	90.00	90.70	-7	5,191	-0.13%
2019/06/28	2	85.80	5	85.66	86.20	-3	5,094	-0.06%
2019/06/27	3	84.87	2	85.25	85.20	1	5,267	0.02%
2019/06/26	1	84.00	2	83.70	83.30	-1	5,375	-0.02%
2019/06/25	7	84.47	5	84.32	83.30	2	5,374	0.04%
2019/06/24	4	84.53	12	85.01	85.00	-8	5,381	-0.15%
2019/06/21	5	86.32	4	85.73	85.30	1	5,397	0.02%
2019/06/20	8	85.73	16	85.65	85.90	-8	5,439	-0.15%
2019/06/19	14	85.15	15	85.21	85.90	-1	5,460	-0.02%
2019/06/17	1	83.30	1	83.00	82.00	0	5,402	0.00%
2019/06/14	1	82.40	0	0.00	82.00	1	5,513	0.02%
2019/06/13	9	81.51	8	82.41	82.40	1	5,571	0.02%
2019/06/12	3	82.27	2	81.90	82.40	1	5,577	0.02%
2019/06/11	5	81.66	4	81.75	82.70	1	5,537	0.02%
2019/06/10	1	78.30	1	79.10	79.10	0	5,457	0.00%
2019/06/06	2	77.70	1	77.10	77.30	1	5,467	0.02%
2019/06/05	1	79.90	6	78.85	79.00	-5	5,479	-0.09%
2019/06/04	1	77.20	0	0.00	77.20	1	5,500	0.02%
2019/06/03	8	77.68	4	77.55	77.90	4	5,582	0.07%
2019/05/31	7	78.94	0	0.00	78.70	7	5,597	0.13%
2019/05/30	2	77.25	3	77.27	77.50	-1	5,582	-0.02%
2019/05/29	5	76.22	3	76.40	76.20	2	5,602	0.04%
2019/05/28	18	78.06	3	77.80	77.00	15	5,623	0.27%
2019/05/27	3	78.90	1	79.50	79.50	2	5,599	0.04%
2019/05/24	4	78.43	5	78.56	77.60	-1	5,611	-0.02%
2019/05/23	4	77.80	5	77.90	77.80	-1	5,603	-0.02%
2019/05/22	2	80.10	5	80.62	79.60	-3	5,629	-0.05%
2019/05/21	21	79.28	21	80.68	81.00	0	5,754	0.00%
2019/05/20	16	79.56	8	79.53	79.80	8	5,778	0.14%
2019/05/17	15	82.35	7	82.83	81.20	8	5,975	0.13%
2019/05/16	13	87.05	4	88.05	85.20	9	6,288	0.14%
2019/05/15	5	88.48	4	88.90	88.80	1	6,321	0.02%
2019/05/14	4	86.10	3	87.00	87.00	1	6,313	0.02%
2019/05/13	11	90.29	13	91.71	88.60	-2	6,298	-0.03%
2019/05/10	28	94.07	6	93.35	92.80	22	6,278	0.35%
2019/05/09	2	94.55	0	0.00	94.00	2	6,283	0.03%
2019/05/08	1.3	95.58	6	95.78	96.30	-4.7	6,290	-0.07%
2019/05/07	2	94.95	1	95.20	94.60	1	6,283	0.02%
2019/05/06	6	94.45	0	0.00	94.00	6	6,281	0.10%
2019/05/03	5	95.90	6	96.45	96.50	-1	6,254	-0.02%
2019/05/02	10	95.30	7	95.03	94.80	3	6,225	0.05%
2019/04/30	7	93.86	14	94.15	96.90	-7	6,167	-0.11%
2019/04/29	1	93.70	5	95.10	93.50	-4	6,046	-0.07%
2019/04/26	16	95.14	1	95.20	95.00	15	6,089	0.25%
2019/04/25	6	98.52	8	98.08	98.30	-2	6,047	-0.03%
2019/04/24	2	96.70	1	96.50	96.70	1	5,965	0.02%
2019/04/23	17	97.88	11	97.95	97.50	6	5,946	0.10%
2019/04/22	2	102.00	2	103.00	102.00	0	5,812	0.00%
2019/04/19	6	102.67	4	101.88	103.00	2	5,702	0.04%
2019/04/18	4.1	101.48	9	101.28	100.50	-4.9	5,682	-0.09%
2019/04/17	2	103.75	9	103.50	100.00	-7	5,725	-0.12%
2019/04/16	18	101.39	20	100.40	102.00	-2	5,645	-0.04%
2019/04/15	1	96.60	109	96.76	97.10	-108	5,417	-1.99%	大賣/鉅額交易
2019/04/12	102	95.13	1	94.80	94.70	101	5,332	1.89%	大買/鉅額交易
2019/04/10	1	94.90	3.3	94.91	95.20	-2.3	5,278	-0.04%
2019/04/09	7.2	97.47	13	95.65	94.00	-5.8	5,280	-0.11%
2019/04/08	0	0.00	1	95.10	95.10	-1	5,135	-0.02%
2019/04/03	5	93.54	11	94.26	93.50	-6	5,086	-0.12%
2019/04/02	13	93.85	11	94.71	93.80	2	5,025	0.04%
2019/04/01	42	94.53	27	95.06	94.30	15	4,955	0.30%
2019/03/29	15	92.45	9	92.23	92.80	6	4,731	0.13%
2019/03/28	1	90.50	0	0.00	89.80	1	4,625	0.02%
2019/03/27	1	90.40	1	90.60	90.50	0	4,620	0.00%
2019/03/25	2	88.25	0	0.00	88.00	2	4,545	0.04%
2019/03/22	2	91.00	0	0.00	90.70	2	4,486	0.04%
2019/03/21	0	0.00	3	91.00	90.50	-3	4,417	-0.07%
2019/03/20	1	90.40	2	90.80	90.10	-1	4,398	-0.02%
2019/03/19	10	92.22	1	93.70	91.30	9	4,352	0.21%
2019/03/18	4	91.28	1	91.40	91.20	3	4,246	0.07%
2019/03/15	3	90.60	11	90.56	90.70	-8	4,229	-0.19%
2019/03/14	11	89.74	0	0.00	89.70	11	4,210	0.26%
2019/03/13	2	89.70	0	0.00	89.50	2	4,277	0.05%
2019/03/12	1	90.00	0	0.00	89.60	1	4,307	0.02%
2019/03/11	0	0.00	2	90.30	90.20	-2	4,340	-0.05%
2019/03/08	3	88.07	16	87.66	89.00	-13	4,456	-0.29%
2019/03/07	21	90.51	16	90.50	89.00	5	4,428	0.11%
2019/03/06	12	90.18	13	90.52	90.10	-1	4,373	-0.02%
2019/03/05	6	89.65	7	90.11	90.00	-1	4,373	-0.02%
2019/03/04	32	90.47	8	90.63	90.20	24	4,380	0.55%
2019/02/27	4	89.13	3	89.00	89.90	1	4,342	0.02%
2019/02/26	4	90.83	1	91.10	90.60	3	4,290	0.07%
2019/02/25	2	92.40	1	92.60	92.60	1	4,249	0.02%
2019/02/20	6	92.53	7	92.63	91.30	-1	4,173	-0.02%
2019/02/19	7	89.57	6	89.82	90.50	1	4,049	0.02%
2019/02/18	12	89.36	11	89.79	90.40	1	4,029	0.02%
2019/02/15	4	88.03	33	87.27	88.20	-29	3,774	-0.77%
2019/02/14	15	79.34	33.1	79.66	80.20	-18.1	3,364	-0.54%
2019/02/13	6	77.62	2	77.75	77.80	4	3,299	0.12%
2019/02/12	11	79.27	63	78.90	79.00	-52	3,293	-1.58%
2019/02/11	32	77.89	11	77.82	78.00	21	3,235	0.65%
2019/01/30	21	74.86	7	75.07	75.20	14	3,200	0.44%
2019/01/29	0	0.00	15	73.01	74.50	-15	3,272	-0.46%
2019/01/28	21	73.95	4	74.68	73.50	17	3,262	0.52%
2019/01/25	1	72.70	2	72.85	73.20	-1	3,338	-0.03%
2019/01/24	12	72.20	2	71.95	71.80	10	3,502	0.29%
2019/01/23	15	72.23	15	73.14	72.40	0	3,529	0.00%
2019/01/22	32	73.51	2	72.40	72.10	30	3,577	0.84%
2019/01/21	2	75.05	2	73.90	73.90	0	3,564	0.00%
2019/01/18	33	74.03	36	74.93	74.80	-3	3,558	-0.08%
2019/01/17	5	71.10	1	71.40	73.00	4	3,487	0.11%
2019/01/16	1	70.20	0	0.00	70.40	1	3,417	0.03%
2019/01/14	0.3	69.80	0	0.00	69.60	0.3	3,353	0.01%
2019/01/11	1.7	68.67	0	0.00	68.50	1.7	3,358	0.05%
2019/01/10	4	68.87	6	69.52	68.30	-2	3,330	-0.06%
2019/01/09	4	68.80	7	69.83	70.00	-3	3,279	-0.09%
2019/01/08	7	68.89	3	68.87	68.80	4	3,160	0.13%
2019/01/07	1	71.80	1	72.10	71.00	0	3,130	0.00%
2019/01/04	4	69.08	5	69.12	70.00	-1	3,153	-0.03%
2019/01/03	12	71.15	5	72.32	70.60	7	3,174	0.22%
2018/12/28	1	74.70	2	74.60	74.50	-1	3,111	-0.03%
2018/12/27	1	75.80	1	75.60	75.80	0	3,103	0.00%
2018/12/25	1	74.60	1	75.00	75.00	0	3,096	0.00%
2018/12/24	0	0.00	3	76.27	76.00	-3	3,093	-0.10%
2018/12/22	2	75.10	0	0.00	75.20	2	3,097	0.06%
2018/12/21	3	74.67	2	75.60	75.70	1	3,142	0.03%
2018/12/20	1	76.00	0	0.00	75.60	1	3,163	0.03%
2018/12/19	1	77.60	1	77.60	77.60	0	3,177	0.00%
2018/12/17	1	78.90	1	78.10	77.70	0	3,246	0.00%
2018/12/13	1	80.00	0	0.00	79.00	1	3,373	0.03%
2018/12/12	1	78.90	1	78.10	79.00	0	3,439	0.00%
2018/12/11	2	76.60	0	0.00	76.60	2	3,423	0.06%
2018/12/10	5	76.50	0	0.00	77.00	5	3,409	0.15%
2018/12/07	2	79.60	7	79.86	79.80	-5	3,395	-0.15%
2018/12/06	6	79.87	5	78.20	78.20	1	3,408	0.03%
2018/12/05	5	82.40	0	0.00	82.30	5	3,348	0.15%
2018/12/04	7	86.39	2	86.30	85.60	5	3,355	0.15%
2018/12/03	1	82.90	11	87.05	87.80	-10	3,355	-0.30%
2018/11/30	0	0.00	12	80.79	80.60	-12	3,254	-0.37%
2018/11/29	15	79.80	1	80.40	79.40	14	3,230	0.43%
2018/11/28	1	78.80	6	78.32	78.90	-5	3,187	-0.16%
2018/11/27	2	76.75	1	77.60	77.50	1	3,173	0.03%
2018/11/26	1	77.80	3	78.20	77.30	-2	3,159	-0.06%
2018/11/23	3	77.70	4	78.30	77.70	-1	3,195	-0.03%
2018/11/22	8	79.70	3	80.07	79.10	5	3,243	0.15%
2018/11/21	0.1	79.20	0	0.00	79.10	0.1	3,251	0.00%
2018/11/20	2	78.10	0.1	78.50	78.50	1.9	3,271	0.06%
2018/11/19	8	78.88	0	0.00	78.80	8	3,289	0.24%
2018/11/16	3	80.30	4	80.50	80.00	-1	3,258	-0.03%
2018/11/15	14	80.13	15	80.14	79.30	-1	3,222	-0.03%
2018/11/14	4	78.78	0	0.00	78.50	4	3,218	0.12%
2018/11/13	2	78.30	2	77.55	78.40	0	3,291	0.00%
2018/11/09	7	79.90	8	78.93	78.60	-1	3,288	-0.03%
2018/11/08	1	78.70	0	0.00	78.60	1	3,305	0.03%
2018/11/07	2	78.40	4	79.15	79.30	-2	3,309	-0.06%
2018/11/06	9	79.39	4	77.45	77.10	5	3,323	0.15%
2018/11/05	0	0.00	1	82.90	82.30	-1	3,215	-0.03%
2018/11/02	12	86.21	18	85.53	84.20	-6	3,195	-0.19%
2018/10/31	2	78.20	1	77.50	77.70	1	3,053	0.03%
2018/10/30	2	77.10	0	0.00	76.00	2	3,172	0.06%
2018/10/29	2	75.30	2	75.30	75.00	0	3,145	0.00%
2018/10/26	1	75.60	1	76.90	75.50	0	3,182	0.00%
2018/10/25	0	0.00	6	77.00	77.00	-6	3,202	-0.19%
2018/10/23	1	79.70	1	79.80	79.60	0	3,400	0.00%
2018/10/22	1	80.00	1	80.80	80.10	0	3,674	0.00%
2018/10/19	1	80.10	1	79.90	80.50	0	3,743	0.00%
2018/10/18	1	81.90	1	81.80	81.90	0	3,772	0.00%
2018/10/16	1	82.50	0	0.00	81.60	1	3,888	0.03%
2018/10/15	2	80.25	3	80.77	81.50	-1	3,928	-0.03%
2018/10/12	5	74.78	9	77.48	79.00	-4	3,969	-0.10%
2018/10/11	11	76.95	40	76.32	76.10	-29	4,097	-0.71%
2018/10/09	2	84.50	2	85.30	84.50	0	4,055	0.00%
2018/10/08	2	85.80	2	85.80	85.90	0	4,209	0.00%
2018/10/05	4	85.73	4	85.93	86.00	0	4,331	0.00%
2018/10/03	0	0.00	2	87.20	86.20	-2	4,396	-0.05%
2018/10/02	0	0.00	2	87.85	87.40	-2	4,409	-0.05%
2018/10/01	0	0.00	5	87.98	87.90	-5	4,427	-0.11%
2018/09/28	5	87.00	2	87.45	86.60	3	4,458	0.07%
2018/09/27	5	87.52	1	88.60	89.50	4	4,434	0.09%
2018/09/26	2	86.85	2	86.75	86.50	0	4,400	0.00%
2018/09/25	4	87.10	3	88.17	87.60	1	4,381	0.02%
2018/09/21	4	86.40	2	87.75	88.50	2	4,382	0.05%
2018/09/20	5	84.18	5	85.72	84.50	0	4,339	0.00%
2018/09/18	8	88.96	2	90.30	89.50	6	4,257	0.14%
2018/09/17	1	92.50	0	0.00	92.70	1	4,214	0.02%
2018/09/13	1	93.40	0	0.00	92.30	1	4,232	0.02%
2018/09/12	2	89.90	1	90.90	91.30	1	4,204	0.02%
2018/09/11	4	90.43	3	90.10	90.00	1	4,215	0.02%
2018/09/10	8	90.30	2	90.10	87.70	6	4,220	0.14%
2018/09/07	1	90.50	26	91.98	91.80	-25	4,238	-0.59%
2018/09/06	8	93.71	2	95.65	93.40	6	4,217	0.14%
2018/09/05	3	98.53	24	98.43	97.00	-21	4,210	-0.50%
2018/09/04	8	97.95	0	0.00	97.80	8	4,253	0.19%
2018/09/03	6	98.08	8	98.20	97.20	-2	4,257	-0.05%
2018/08/31	15	98.51	15.1	98.71	99.00	-0.1	4,261	0.00%
2018/08/30	24	99.30	7	97.64	99.00	17	4,286	0.40%
2018/08/29	18	98.10	3	97.67	97.80	15	4,258	0.35%
2018/08/28	6	94.73	5	95.00	95.00	1	4,210	0.02%
2018/08/27	4	93.13	0	0.00	93.50	4	4,227	0.09%
2018/08/24	7	90.06	9	89.92	90.50	-2	4,226	-0.05%
2018/08/23	2	93.05	1	93.70	93.00	1	4,218	0.02%
2018/08/22	3	93.87	1	93.80	93.50	2	4,238	0.05%
2018/08/21	0	0.00	2	93.55	95.00	-2	4,247	-0.05%
2018/08/20	16	95.34	2	95.40	91.30	14	4,218	0.33%
2018/08/17	16	101.02	7.1	102.94	98.60	8.9	4,127	0.22%
2018/08/16	4	98.00	9	100.72	101.00	-5	4,083	-0.12%
2018/08/15	5	100.40	2	99.70	100.00	3	4,059	0.07%
2018/08/14	6	102.42	0	0.00	102.50	6	4,027	0.15%
2018/08/13	3	101.83	3	102.67	101.50	0	4,045	0.00%
2018/08/10	0	0.00	0	102.50	102.50	0	3,992	0.00%
2018/08/09	8	103.69	1	103.50	103.50	7	4,011	0.17%
2018/08/08	12	104.79	1	107.00	104.00	11	4,009	0.27%
2018/08/07	4	111.00	2	111.00	111.50	2	3,939	0.05%
2018/08/06	11	110.91	17	111.53	111.50	-6	3,881	-0.15%
2018/08/03	10	108.90	5	108.10	108.00	5	3,737	0.13%
2018/08/02	0	0.00	9	106.94	108.00	-9	3,710	-0.24%
2018/07/31	3	105.00	0	0.00	108.00	3	3,742	0.08%
2018/07/30	0	0.00	2.5	106.10	107.00	-2.5	3,707	-0.07%
2018/07/27	18.5	101.62	29	102.27	104.50	-10.5	3,620	-0.29%
2018/07/26	27	100.04	11	99.92	99.80	16	3,369	0.47%
2018/07/25	10	104.00	16	103.63	103.00	-6	3,354	-0.18%
2018/07/23	2	103.50	1	103.00	102.50	1	3,566	0.03%
2018/07/20	1	107.00	1.2	106.37	105.50	-0.2	3,569	0.00%
2018/07/19	3	106.67	5	105.40	106.00	-2	3,573	-0.06%
2018/07/18	18	106.36	2	106.50	105.50	16	3,636	0.44%
2018/07/17	1	103.00	3	103.17	103.00	-2	3,532	-0.06%
2018/07/16	5	104.30	24	103.08	104.00	-19	3,504	-0.54%
2018/07/13	2	100.05	4	100.25	100.50	-2	3,327	-0.06%
2018/07/12	2	98.60	0	0.00	97.90	2	3,220	0.06%
2018/07/11	1	95.10	1	94.80	95.00	0	3,156	0.00%
2018/07/10	0	0.00	1	95.20	95.40	-1	3,176	-0.03%
2018/07/09	1	94.80	0	0.00	95.00	1	3,228	0.03%
2018/07/06	0	0.00	20	92.70	93.50	-20	3,286	-0.61%
2018/07/05	1	93.20	3	94.93	93.20	-2	3,313	-0.06%
2018/07/04	2	94.80	15	93.49	94.80	-13	3,362	-0.39%
2018/07/02	2	94.00	3	95.90	94.00	-1	3,548	-0.03%
2018/06/29	1	94.00	1	94.40	94.00	0	3,575	0.00%
2018/06/28	2	93.15	6	93.17	93.00	-4	3,579	-0.11%
2018/06/27	27	94.52	3	94.47	94.70	24	3,620	0.66%
2018/06/26	1	91.00	0	0.00	90.90	1	3,625	0.03%
2018/06/25	2	92.30	1	93.40	92.30	1	3,697	0.03%
2018/06/21	0	0.00	1	94.20	94.70	-1	3,788	-0.03%
2018/06/20	5	93.40	7	92.70	92.60	-2	3,867	-0.05%
2018/06/19	1	96.10	1	96.50	95.00	0	3,868	0.00%
2018/06/15	2	96.80	3	97.07	97.40	-1	3,862	-0.03%
2018/06/14	4	95.73	2	95.70	95.00	2	3,778	0.05%
2018/06/13	0	0.00	3	95.40	95.20	-3	3,737	-0.08%
2018/06/12	1	94.00	1	94.00	93.60	0	3,711	0.00%
2018/06/11	5	91.20	0	0.00	91.70	5	3,659	0.14%
2018/06/08	0	0.00	2	91.55	91.00	-2	3,669	-0.05%
2018/06/07	12	91.50	1	92.10	92.10	11	3,687	0.30%
2018/06/06	1	91.00	1	90.10	91.00	0	3,680	0.00%
2018/06/05	8	90.69	1	90.30	89.60	7	3,671	0.19%
2018/06/04	0	0.00	3	89.23	90.50	-3	3,683	-0.08%
2018/06/01	5	87.82	0	88.20	87.80	5	3,693	0.13%
2018/05/31	0	0.00	1	86.50	86.80	-1	3,672	-0.03%
2018/05/30	3	86.60	2	86.90	86.60	1	3,663	0.03%
2018/05/29	9	87.21	0	0.00	86.30	9	3,655	0.25%
2018/05/25	1	87.20	0	0.00	86.90	1	3,668	0.03%
2018/05/23	1	87.50	1	87.80	87.40	0	3,750	0.00%
2018/05/22	0	0.00	1	89.30	88.30	-1	3,767	-0.03%
2018/05/21	1	88.20	0	0.00	88.20	1	3,778	0.03%
2018/05/18	2	85.20	0	0.00	85.60	2	3,778	0.05%
2018/05/17	0	0.00	1	85.50	85.20	-1	3,842	-0.03%
2018/05/16	1	84.00	0	0.00	83.00	1	3,843	0.03%
2018/05/14	1	86.40	0	0.00	85.60	1	3,973	0.03%
2018/05/11	0	0.00	3	86.63	86.10	-3	3,999	-0.08%
2018/05/10	2	86.05	11	86.67	85.60	-9	4,040	-0.22%
2018/05/09	6	85.40	2	85.20	85.00	4	4,076	0.10%
2018/05/08	17	85.99	12	85.83	86.00	5	4,233	0.12%
2018/05/07	1	82.10	13	82.82	83.00	-12	4,280	-0.28%
2018/05/04	3	79.80	1	80.10	80.00	2	4,308	0.05%
2018/05/03	14	79.20	1	79.20	78.80	13	4,313	0.30%
2018/05/02	3	79.40	9.4	79.88	79.50	-6.4	4,338	-0.15%
2018/04/30	17	77.75	94	77.66	78.10	-77	4,380	-1.76%
2018/04/27	5	78.16	1	78.10	79.40	4	4,302	0.09%
2018/04/26	3	88.07	2.5	87.32	84.60	0.5	4,171	0.01%
2018/04/24	7.3	87.41	3	88.23	88.10	4.3	4,094	0.10%
2018/04/23	0	0.00	2	95.55	93.50	-2	3,990	-0.05%
2018/04/20	3	98.00	2	98.35	97.90	1	3,969	0.03%
2018/04/19	1	98.40	1	98.60	98.40	0	4,015	0.00%
2018/04/18	1	97.80	2	98.45	97.60	-1	4,034	-0.02%
2018/04/17	1.2	97.73	2	97.95	97.90	-0.8	4,068	-0.02%
2018/04/16	1	97.00	3	97.43	97.30	-2	4,108	-0.05%
2018/04/13	5	97.80	4	97.93	97.20	1	4,165	0.02%
2018/04/12	9	97.83	13	97.81	99.20	-4	4,166	-0.10%
2018/04/11	11	95.62	8	96.00	95.80	3	4,124	0.07%
2018/04/10	9	96.08	10	96.21	94.50	-1	4,098	-0.02%
2018/04/09	2	95.40	1	96.00	95.60	1	4,095	0.02%
2018/04/03	7.2	94.87	2	93.70	94.00	5.2	4,094	0.13%
2018/04/02	3	98.20	0	0.00	98.00	3	3,975	0.08%
2018/03/31	3.3	99.28	1	99.20	99.20	2.3	4,008	0.06%
2018/03/30	2	99.85	2	100.50	100.00	0	4,044	0.00%
2018/03/29	2	99.55	2	100.65	99.90	0	4,193	0.00%
2018/03/28	11	100.80	0	0.00	100.00	11	4,166	0.26%
2018/03/27	6	103.50	4	104.88	103.50	2	4,103	0.05%
2018/03/26	4	102.75	1	102.00	103.50	3	4,108	0.07%
2018/03/23	1	105.00	0	0.00	104.50	1	4,164	0.02%
2018/03/22	1	109.50	1	111.00	109.50	0	4,103	0.00%
2018/03/21	2	109.00	21	109.05	109.00	-19	4,095	-0.46%
2018/03/20	1	108.50	0	0.00	109.00	1	4,086	0.02%
2018/03/15	1	110.50	0	0.00	110.50	1	4,193	0.02%
2018/03/14	5	110.40	3	110.33	110.00	2	4,254	0.05%
2018/03/13	9	111.00	0	0.00	111.00	9	4,266	0.21%
2018/03/12	20	112.38	0	0.00	111.50	20	4,307	0.46%
2018/03/07	2	109.25	16	110.00	109.00	-14	4,744	-0.30%
2018/03/05	1	112.50	0	0.00	111.50	1	4,982	0.02%
2018/03/02	0	0.00	1	114.00	113.50	-1	5,020	-0.02%
2018/03/01	1	114.50	1	114.50	115.00	0	5,040	0.00%
2018/02/26	0.1	113.00	0	0.00	113.00	0.1	5,100	0.00%
2018/02/23	1.1	115.77	5	114.70	113.50	-3.9	5,292	-0.07%
2018/02/22	1	112.50	7	111.07	112.50	-6	5,483	-0.11%
2018/02/21	3	111.33	4	110.88	111.50	-1	5,485	-0.02%
2018/02/12	1	109.00	0	0.00	108.00	1	5,486	0.02%
2018/02/09	102	109.93	107	104.23	110.50	-5	5,481	-0.09%	大買/大賣/
2018/02/07	3	110.00	1	108.50	108.50	2	5,493	0.04%
2018/02/06	5	106.00	2	106.50	106.00	3	5,460	0.05%
2018/02/05	2	111.75	1	111.50	113.50	1	5,403	0.02%
2018/02/02	1	114.50	2	114.75	115.00	-1	5,383	-0.02%
2018/02/01	1	111.50	1	113.50	111.50	0	5,377	0.00%
2018/01/31	6	111.75	0	0.00	111.00	6	5,403	0.11%
2018/01/30	7	116.50	1	118.50	115.50	6	5,251	0.11%
2018/01/29	1	120.00	5	120.20	120.50	-4	5,186	-0.08%
2018/01/26	1	117.50	0	0.00	117.00	1	5,166	0.02%
2018/01/25	0	0.00	1	115.00	116.00	-1	5,248	-0.02%
2018/01/24	3	116.17	3	116.00	115.50	0	5,299	0.00%
2018/01/23	0	0.00	1	113.50	113.00	-1	5,328	-0.02%
2018/01/22	0	0.00	2	112.00	113.00	-2	5,439	-0.04%
2018/01/19	1	109.50	1	111.00	109.50	0	5,798	0.00%
2018/01/18	2	111.25	1	111.50	110.50	1	5,943	0.02%
2018/01/16	0	0.00	2	111.00	111.00	-2	6,065	-0.03%
2018/01/15	0	0.00	4	110.63	110.00	-4	6,056	-0.07%
2018/01/12	0	0.00	2	108.50	108.00	-2	6,042	-0.03%
2018/01/11	0	0.00	4	105.63	107.50	-4	6,068	-0.07%
2018/01/10	5	105.30	3	105.83	104.00	2	6,095	0.03%
2018/01/09	3	107.33	1	109.00	106.00	2	6,059	0.03%
2018/01/08	0	0.00	2	108.25	110.00	-2	6,038	-0.03%
2018/01/05	4	108.13	2	108.50	107.50	2	6,017	0.03%
2018/01/04	2	108.25	0	0.00	107.50	2	6,019	0.03%
2018/01/03	3	108.83	0	0.00	108.50	3	6,033	0.05%
2018/01/02	3	110.33	7	108.57	111.00	-4	6,081	-0.07%