晶焱 (6411)-國泰-松江券商分點個股進出

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

晶焱

(6411)

可現股當沖

股價
96.6
漲跌
▼0.1
漲幅
-0.10%
成交量
147張
產業
上櫃半導體類股▼2.59%
577人加入追蹤

立即追蹤
本地時間:14:30

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

晶焱 (6411)籌碼相關－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0.1	96.00	0	0.00	96.70	0.1	434	0.01%
2024/04/22	1	94.20	0	0.00	94.00	1	444	0.22%
2024/04/19	0.2	94.93	0	0.00	95.20	0.2	443	0.03%
2024/04/17	0.1	97.70	0	0.00	97.60	0.1	439	0.01%
2024/04/16	4	95.53	1	95.10	95.10	3	436	0.69%
2024/04/15	0.1	99.80	0	0.00	99.60	0.1	425	0.02%
2024/04/11	0	103.50	0	103.00	103.50	0	412	0.01%
2024/04/10	0	106.50	0	0.00	105.50	0	418	0.00%
2024/04/03	0	106.00	0	0.00	105.00	0	427	0.00%
2024/04/02	0	106.13	0	0.00	106.00	0	429	0.00%
2024/04/01	0	104.50	0	0.00	105.00	0	431	0.00%
2024/03/29	0	105.00	0	0.00	104.00	0	433	0.00%
2024/03/28	0	0.00	2	105.00	103.50	-2	435	-0.46%
2024/03/25	0	107.50	0	0.00	107.50	0	441	0.00%
2024/03/20	0	105.50	0.4	104.00	103.50	-0.4	466	-0.08%
2024/03/18	0	105.00	0	0.00	105.00	0	486	0.00%
2024/03/14	2	102.75	2	104.00	103.00	0	507	0.00%
2024/03/13	1.2	105.84	0	0.00	104.50	1.2	509	0.24%
2024/03/08	0	110.00	1	109.50	110.00	-1	514	-0.19%
2024/03/07	2	111.75	1	112.50	111.50	1	521	0.19%
2024/03/05	0	0.00	1	114.50	114.50	-1	548	-0.18%
2024/03/01	1	117.00	5	115.50	115.00	-4	582	-0.69%
2024/02/27	1	114.50	2	115.25	115.50	-1	643	-0.16%
2024/02/26	18	117.69	0	117.50	117.50	18	795	2.26%
2024/02/23	0	116.00	2.4	115.33	115.00	-2.4	905	-0.26%
2024/02/22	0.1	113.50	0	114.00	113.50	0.1	910	0.01%
2024/02/21	0	114.50	0	0.00	114.50	0	926	0.00%
2024/02/20	0	0.00	1	115.00	115.00	-1	933	-0.11%
2024/02/19	0	0.00	0.1	115.00	116.00	-0.1	937	-0.01%
2024/02/16	0	0.00	7.3	114.52	115.00	-7.3	941	-0.78%
2024/02/05	1.2	108.62	0	0.00	109.00	1.2	933	0.13%
2024/02/02	1	110.50	0	0.00	111.00	1	933	0.11%
2024/01/31	1	110.50	0	0.00	111.00	1	957	0.10%
2024/01/30	0	0.00	3	110.50	110.50	-3	969	-0.31%
2024/01/29	0	112.00	1.1	111.55	112.50	-1.1	1,004	-0.11%
2024/01/25	0.1	112.00	0	0.00	111.50	0.1	1,023	0.01%
2024/01/19	0	0.00	1	111.50	112.00	-1	1,050	-0.10%
2024/01/18	0.2	110.50	1	110.00	110.50	-0.9	1,054	-0.08%
2024/01/17	1	113.00	0.1	115.00	111.50	1	1,056	0.09%
2024/01/15	0.1	117.00	0	0.00	117.00	0.1	1,051	0.00%
2024/01/11	1	115.50	0	0.00	115.50	1	1,059	0.09%
2024/01/10	0.1	116.50	0	0.00	116.00	0.1	1,067	0.00%
2024/01/08	1	116.00	0	0.00	116.00	1	1,080	0.09%
2024/01/03	1	117.50	0	0.00	117.00	1	1,093	0.09%
2023/12/29	0	0.00	0	120.50	121.00	0	1,087	0.00%
2023/12/28	0	0.00	3	121.00	121.50	-3	1,090	-0.28%
2023/12/27	3	121.17	0	0.00	122.00	3	1,091	0.27%
2023/12/25	1	119.00	2	120.25	119.00	-1	1,089	-0.09%
2023/12/21	0	0.00	9	119.50	119.50	-9	1,104	-0.81%
2023/12/20	0	0.00	2	120.50	120.50	-2	1,102	-0.18%
2023/12/19	11	120.09	1	119.99	120.50	10	1,104	0.90%
2023/12/18	10	123.25	0	0.00	122.50	10	1,098	0.91%
2023/12/15	0	126.50	2	125.50	125.50	-2	1,087	-0.18%
2023/12/14	0.1	127.00	0	126.00	126.00	0	1,088	0.00%
2023/12/13	0.1	126.50	6	126.75	126.00	-5.9	1,081	-0.55%
2023/12/12	0	126.50	0	0.00	125.00	0	1,076	0.00%
2023/12/08	0	0.00	10.4	124.48	125.00	-10.4	1,079	-0.96%
2023/12/07	0	0.00	20.8	122.52	122.50	-20.8	1,108	-1.88%
2023/12/05	17	123.18	1	124.00	124.00	16	1,127	1.42%
2023/12/04	0	0.00	2	130.00	127.00	-2	1,119	-0.18%
2023/12/01	0	0.00	1	129.50	127.50	-1	1,126	-0.09%
2023/11/30	2	127.00	3.1	128.48	128.00	-1.1	1,134	-0.09%
2023/11/29	0.1	128.00	7	127.64	128.50	-6.9	1,125	-0.61%
2023/11/28	0	0.00	4.2	125.70	126.00	-4.2	1,117	-0.37%
2023/11/27	1.2	122.52	4	124.88	122.50	-2.8	1,113	-0.25%
2023/11/24	3	126.33	3	127.50	127.50	0	1,090	0.00%
2023/11/23	13	129.77	13	128.46	126.50	0	1,060	0.00%
2023/11/22	11	125.86	23.3	128.81	130.00	-12.3	897	-1.37%
2023/11/21	0	0.00	1.8	118.75	118.50	-1.8	769	-0.23%
2023/11/20	0	0.00	3	119.67	120.00	-3	764	-0.40%
2023/11/16	1	115.00	1.2	115.00	114.50	-0.2	742	-0.03%
2023/11/15	0	0.00	2	117.50	116.50	-2	738	-0.27%
2023/11/14	0	0.00	1	115.00	115.00	-1	738	-0.14%
2023/11/13	0	0.00	1	115.50	114.50	-1	757	-0.13%
2023/11/09	0	0.00	1	117.50	116.50	-1	782	-0.13%
2023/11/08	0	0.00	1	119.50	119.00	-1	789	-0.13%
2023/11/07	0.1	121.00	0	121.00	121.50	0.1	782	0.01%
2023/11/06	0	0.00	4.4	120.92	121.50	-4.4	787	-0.56%
2023/11/02	14	118.00	15	117.53	117.00	-1	778	-0.13%
2023/11/01	0	0.00	2	117.00	115.00	-2	775	-0.26%
2023/10/31	1	112.50	1	113.50	112.50	0	767	0.00%
2023/10/30	0	0.00	0.3	117.00	115.00	-0.3	782	-0.04%
2023/10/27	0	115.50	0	0.00	114.00	0	792	0.00%
2023/10/25	0	115.00	0	0.00	116.00	0	851	0.00%
2023/10/20	2	112.00	3	111.50	111.50	-1	911	-0.11%
2023/10/18	0	115.50	0	0.00	114.00	0	946	0.00%
2023/10/17	0.1	113.50	0	0.00	113.00	0.1	967	0.01%
2023/10/13	0.1	112.25	0	0.00	112.50	0.1	980	0.01%
2023/10/12	0	0.00	30	108.75	109.50	-30	983	-3.05%
2023/10/06	0	0.00	1	108.50	108.50	-1	987	-0.10%
2023/10/03	0	0.00	9	109.11	109.00	-9	1,035	-0.87%
2023/10/02	8	108.50	3	109.00	109.00	5	1,037	0.48%
2023/09/27	9	106.06	0	0.00	106.50	9	1,052	0.86%
2023/09/26	9	109.89	1	108.50	107.00	8	1,053	0.76%
2023/09/25	4	112.50	0	0.00	113.00	4	1,040	0.38%
2023/09/22	4	111.63	0	0.00	112.00	4	1,041	0.38%
2023/09/21	6	112.75	0	0.00	112.50	6	1,039	0.58%
2023/09/20	0	0.00	1	114.50	113.50	-1	1,037	-0.10%
2023/09/19	0	0.00	0	116.43	115.00	0	1,046	0.00%
2023/09/18	0	0.00	8	117.75	116.50	-8	1,041	-0.77%
2023/09/14	1	118.00	5	118.50	118.50	-4	1,044	-0.38%
2023/09/13	0	0.00	2.1	116.38	116.50	-2.1	1,039	-0.20%
2023/09/12	7.4	111.50	3.4	112.96	113.00	4	1,039	0.39%
2023/09/11	0.8	119.94	3.4	120.60	119.50	-2.6	1,016	-0.25%
2023/09/08	0.1	119.00	3	118.33	119.50	-2.9	1,018	-0.28%
2023/09/07	0	118.00	2	118.00	118.00	-2	1,046	-0.19%
2023/09/06	4	118.30	2	118.00	117.50	2	1,066	0.19%
2023/09/05	11.4	115.18	7	115.93	117.50	4.4	1,049	0.42%
2023/09/04	2.1	113.40	5	113.00	114.00	-2.9	1,036	-0.28%
2023/09/01	1	109.50	1	110.50	111.50	0	1,026	0.00%
2023/08/31	2	109.00	4	108.63	109.00	-2	1,013	-0.20%
2023/08/30	4	107.88	7	107.57	107.00	-3	1,007	-0.30%
2023/08/29	0	0.00	2	104.50	106.00	-2	1,001	-0.20%
2023/08/28	2	103.50	0	0.00	102.50	2	1,002	0.20%
2023/08/24	0.1	106.50	0	0.00	104.00	0.1	1,023	0.01%
2023/08/22	3	102.67	1	103.00	103.00	2	1,042	0.19%
2023/08/21	2	103.25	0.1	103.50	103.00	1.9	1,052	0.18%
2023/08/18	0.1	102.50	0	0.00	102.50	0.1	1,052	0.01%
2023/08/17	4.3	102.23	4	102.88	104.50	0.3	1,052	0.03%
2023/08/16	9	102.11	3	102.50	101.00	6	1,036	0.58%
2023/08/15	0	0.00	0	105.50	105.00	0	1,018	0.00%
2023/08/14	11.5	104.68	11	103.50	103.50	0.5	1,021	0.05%
2023/08/11	7.1	108.93	8	108.50	108.00	-1	1,009	-0.09%
2023/08/10	5	111.10	1	109.50	109.50	4	1,005	0.40%
2023/08/09	3	116.50	0	0.00	114.50	3	991	0.30%
2023/08/08	0.1	118.10	4	118.13	118.00	-3.9	982	-0.39%
2023/08/07	0	0.00	1	115.50	116.50	-1	979	-0.10%
2023/08/04	3.1	114.20	1	115.53	117.00	2	972	0.21%
2023/08/02	5.2	118.50	0	0.00	116.00	5.2	971	0.53%
2023/08/01	1.1	121.99	11.1	121.86	121.00	-10	954	-1.05%
2023/07/31	10.1	120.85	10.2	121.08	120.00	-0.1	940	-0.01%
2023/07/28	3	118.84	0.2	117.50	119.50	2.8	907	0.31%
2023/07/27	4.3	119.15	2.1	119.19	120.00	2.2	902	0.24%
2023/07/26	4.1	115.39	1	116.50	116.50	3.1	889	0.34%
2023/07/25	8	113.63	1	114.00	114.00	7	906	0.77%
2023/07/24	5	114.80	0	0.00	114.00	5	907	0.55%
2023/07/21	16	116.69	0	116.00	116.50	16	899	1.78%
2023/07/20	7.2	117.34	2	118.50	118.50	5.2	919	0.57%
2023/07/19	3.1	114.68	1	115.50	113.50	2.1	909	0.23%
2023/07/18	2	112.00	2.1	114.48	112.50	-0.1	945	-0.01%
2023/07/17	0.1	116.50	12	115.54	116.50	-12	971	-1.23%
2023/07/13	0	0.00	1	116.00	114.00	-1	1,062	-0.09%
2023/07/12	0	0.00	0	116.50	115.50	0	1,062	0.00%
2023/07/11	0.1	116.50	0	0.00	116.00	0.1	1,054	0.01%
2023/07/10	0	0.00	3	114.50	117.00	-3	1,066	-0.28%
2023/07/07	1	112.50	0	0.00	112.00	1	1,077	0.09%
2023/07/06	1	115.00	23	113.50	113.00	-22	1,081	-2.04%
2023/07/05	24	115.44	0	0.00	114.50	24	1,079	2.22%
2023/07/03	2.1	112.99	0	0.00	113.50	2.1	1,078	0.19%
2023/06/30	0	113.00	0	0.00	112.50	0	1,084	0.00%
2023/06/28	0.1	109.00	1	110.00	108.00	-0.9	1,103	-0.08%
2023/06/27	5	108.70	4	109.63	108.50	1	1,126	0.09%
2023/06/26	0.1	112.00	0	0.00	112.00	0.1	1,127	0.00%
2023/06/19	0	0.00	0	114.50	114.50	0	1,282	0.00%
2023/06/16	7	113.64	2.2	113.90	114.00	4.8	1,291	0.37%
2023/06/15	0	0.00	0.4	117.00	116.00	-0.4	1,287	-0.03%
2023/06/14	0	0.00	4	116.25	115.50	-4	1,295	-0.31%
2023/06/13	2.1	117.98	2	117.97	118.00	0.1	1,298	0.00%
2023/06/12	8	114.57	5	114.20	113.50	3	1,267	0.24%
2023/06/09	0	110.00	0	0.00	110.00	0	1,258	0.00%
2023/06/08	2	109.50	1	110.00	109.00	1	1,282	0.08%
2023/06/06	0	0.00	0	110.00	109.50	0	1,335	0.00%
2023/06/05	0	110.88	1	111.50	112.00	-1	1,352	-0.07%
2023/06/02	0.1	111.00	0	0.00	109.00	0.1	1,371	0.00%
2023/06/01	3	110.67	0	0.00	110.50	3	1,459	0.21%
2023/05/31	0	112.00	2	111.25	111.50	-2	1,519	-0.13%
2023/05/30	1	109.50	0	0.00	110.00	1	1,543	0.06%
2023/05/26	1	108.00	1	108.50	106.50	0	1,607	0.00%
2023/05/25	0.2	109.05	0	0.00	108.00	0.2	1,710	0.01%
2023/05/24	0.4	108.50	0	0.00	108.50	0.4	1,783	0.02%
2023/05/16	1	103.00	1	104.49	103.00	0	2,420	0.00%
2023/05/15	1	102.02	0	0.00	102.00	1	2,454	0.04%
2023/05/12	0.1	105.00	2	104.00	104.00	-1.9	2,547	-0.07%
2023/05/11	2	104.50	1	102.50	102.50	1	2,664	0.04%
2023/05/08	1	109.00	0	0.00	107.00	1	2,840	0.04%
2023/05/05	1	108.00	3	108.50	108.00	-2	2,974	-0.07%
2023/05/04	3	107.17	1	107.50	107.50	2	3,020	0.07%
2023/05/03	3	107.50	2	107.50	107.50	1	3,023	0.03%
2023/05/02	1.1	109.07	18	110.64	110.00	-17	3,018	-0.56%
2023/04/28	2	106.50	3	107.64	106.00	-1	3,000	-0.03%
2023/04/27	1	102.54	1	103.06	102.50	0	2,961	0.00%
2023/04/26	2	103.25	1	102.50	103.00	1	2,942	0.03%
2023/04/25	10	104.30	3	104.67	103.00	7	2,934	0.24%
2023/04/24	3	108.00	0	0.00	107.00	3	2,890	0.10%
2023/04/21	12.1	110.91	6.7	108.47	107.50	5.4	2,869	0.19%
2023/04/20	4	117.38	2	116.00	116.00	2	2,831	0.07%
2023/04/19	21.1	125.02	16	124.53	121.50	5.1	2,798	0.18%
2023/04/18	1	122.50	0.3	121.50	120.50	0.8	2,708	0.03%
2023/04/17	2	122.00	1	121.50	121.50	1	2,698	0.04%
2023/04/14	2	122.00	1	121.00	121.00	1	2,689	0.04%
2023/04/13	5.1	123.90	4.1	123.37	121.50	0.9	2,679	0.04%
2023/04/12	3.2	125.00	10	126.10	126.50	-6.8	2,653	-0.26%
2023/04/11	0	123.00	4	121.25	122.50	-4	2,621	-0.15%
2023/04/10	1	122.50	2	121.50	121.00	-1	2,614	-0.04%
2023/04/06	0	122.50	1.2	124.50	124.00	-1.2	2,608	-0.04%
2023/03/31	2	123.00	3	123.33	123.00	-1	2,598	-0.04%
2023/03/30	1	123.50	3	123.67	123.00	-2	2,588	-0.08%
2023/03/29	0	0.00	3	120.50	120.50	-3	2,577	-0.12%
2023/03/28	0	122.50	0	0.00	121.50	0	2,573	0.00%
2023/03/27	1	123.00	3	124.83	125.00	-2	2,553	-0.08%
2023/03/24	9	125.11	4	124.75	124.00	5	2,545	0.20%
2023/03/23	5.5	127.59	2	127.00	127.00	3.5	2,508	0.14%
2023/03/22	3	127.00	13.1	128.29	130.00	-10.1	2,463	-0.41%
2023/03/21	0.3	122.00	0	0.00	122.50	0.3	2,374	0.01%
2023/03/20	2.3	122.14	6.2	122.94	122.50	-4	2,360	-0.17%
2023/03/17	5	122.80	0	0.00	122.00	5	2,351	0.21%
2023/03/16	1	118.51	0	0.00	118.00	1	2,333	0.04%
2023/03/15	1	122.00	1	123.00	121.00	0	2,316	0.00%
2023/03/14	0.1	120.48	0	0.00	121.00	0.1	2,316	0.00%
2023/03/13	1.1	120.36	1	119.50	123.00	0.1	2,310	0.00%
2023/03/10	3.4	124.73	1	122.50	122.50	2.4	2,301	0.11%
2023/03/09	3	129.00	4	131.49	128.00	-1	2,280	-0.04%
2023/03/08	2	128.51	3	129.50	130.50	-1	2,287	-0.04%
2023/03/07	6	129.75	3.1	129.67	129.50	3	2,266	0.13%
2023/03/06	4.2	131.25	18	132.44	131.00	-13.8	2,242	-0.62%
2023/03/03	2.1	129.41	8.1	128.64	127.00	-6	2,151	-0.28%
2023/03/02	2.1	126.67	1	125.00	124.50	1.1	2,090	0.05%
2023/03/01	0	128.00	1	126.00	126.50	-1	2,056	-0.05%
2023/02/24	20	132.00	51.1	131.15	129.00	-31.1	2,029	-1.53%
2023/02/23	10.2	132.17	27.1	132.60	132.50	-16.9	1,962	-0.86%
2023/02/22	14.1	128.07	23	127.85	130.50	-8.9	1,858	-0.48%
2023/02/21	21.5	129.46	11.1	131.81	132.00	10.3	1,782	0.58%
2023/02/20	26.2	131.52	8	132.00	132.00	18.2	1,689	1.08%
2023/02/17	41.1	127.07	14.1	126.19	128.50	27	1,535	1.76%
2023/02/16	4	119.25	8	119.56	120.50	-4	1,302	-0.30%
2023/02/15	3.3	115.00	2	113.75	113.50	1.3	1,219	0.11%
2023/02/14	3	116.17	2	115.25	114.50	1	1,188	0.08%
2023/02/13	5	115.70	2	114.50	114.50	3	1,166	0.26%
2023/02/10	12	119.83	3	117.00	117.00	9	1,138	0.79%
2023/02/09	9	118.55	11	118.91	119.00	-2	1,046	-0.19%
2023/02/08	9	112.89	6.1	113.49	114.00	2.9	927	0.32%
2023/02/07	7	111.21	3	112.17	111.00	4	855	0.47%
2023/02/06	1	104.00	1	106.00	105.00	0	766	0.00%
2023/02/03	19	106.71	20	106.85	106.50	-1	752	-0.13%
2023/02/02	1	100.00	1	103.00	103.00	0	617	0.00%
2023/01/31	0	0.00	10	90.40	92.00	-10	559	-1.79%
2023/01/10	0	0.00	1	88.70	88.10	-1	547	-0.18%
2023/01/09	10	87.40	1	87.50	87.40	9	543	1.66%
2023/01/03	1	85.80	1	85.40	85.20	0	558	0.00%
2022/12/30	1	84.50	0	0.00	84.20	1	561	0.18%
2022/12/28	0	84.90	0	0.00	83.70	0	573	0.00%
2022/12/26	1	85.20	1	85.10	85.00	0	579	0.00%
2022/12/23	0	84.80	0	0.00	85.70	0	590	0.00%
2022/12/22	0	87.10	0	0.00	86.00	0	601	0.00%
2022/12/21	0	86.10	0	0.00	85.90	0	618	0.00%
2022/12/20	0	85.90	0	0.00	85.70	0	630	0.00%
2022/12/19	0.1	90.08	0	0.00	89.30	0.1	635	0.01%
2022/12/16	0	92.20	0	0.00	91.50	0	640	0.00%
2022/12/13	0	0.00	2	93.30	93.00	-2	720	-0.28%
2022/12/12	0	93.50	0	0.00	94.00	0	721	0.00%
2022/12/06	1	101.00	1	98.70	98.60	0	743	0.00%
2022/12/05	2	103.00	2.4	102.17	102.00	-0.4	739	-0.05%
2022/12/02	3	101.33	3	101.33	101.50	0	728	0.00%
2022/12/01	1	99.90	1	98.50	98.50	0	722	0.00%
2022/11/30	4	98.40	1	97.60	97.30	3	738	0.41%
2022/11/21	0	96.00	0	0.00	94.20	0	768	0.00%
2022/11/15	2	93.70	0	0.00	93.80	2	803	0.25%
2022/11/11	0	0.00	1	92.50	92.00	-1	879	-0.11%
2022/11/09	1	92.20	1	92.80	93.10	0	921	0.00%
2022/11/08	3	91.93	3	91.63	90.30	0	950	0.00%
2022/11/07	1	90.70	2.1	90.50	90.00	-1.1	975	-0.11%
2022/11/04	2	89.61	3.1	90.46	90.50	-1	992	-0.10%
2022/11/03	1	88.60	1	89.00	89.00	0	1,001	0.00%
2022/11/02	1.1	89.08	0	0.00	89.00	1.1	1,006	0.10%
2022/11/01	0	86.90	0	0.00	86.90	0	1,003	0.00%
2022/10/28	11	82.84	1	81.70	81.70	10	1,001	1.00%
2022/10/26	0	0.00	0	81.95	81.20	0	1,011	0.00%
2022/10/25	4	83.65	0	0.00	81.70	4	1,015	0.39%
2022/10/21	10	83.80	0	0.00	82.10	10	1,022	0.98%
2022/10/20	0	83.90	0	0.00	84.40	0	1,028	0.00%
2022/10/19	10	85.85	0	0.00	85.10	10	1,035	0.97%
2022/10/18	0	85.30	0	0.00	85.80	0	1,038	0.00%
2022/10/17	7	80.50	0	0.00	84.00	7	1,053	0.66%
2022/10/12	4	83.18	0	0.00	82.90	4	1,071	0.37%
2022/10/11	1.1	84.12	1	84.90	84.90	0.1	1,071	0.00%
2022/10/07	1.1	89.85	0	0.00	89.80	1.1	1,074	0.10%
2022/10/03	0	0.00	1	88.90	89.00	-1	1,089	-0.09%
2022/09/29	1	87.60	2	89.60	87.30	-1	1,105	-0.09%
2022/09/28	1	89.80	0	0.00	89.60	1	1,103	0.09%
2022/09/26	0.1	96.80	0	0.00	95.40	0.1	1,107	0.01%
2022/09/23	0	0.00	13	101.27	100.50	-13	1,123	-1.16%
2022/09/22	1	104.00	1	104.50	103.50	0	1,129	0.00%
2022/09/21	19	103.53	13	103.23	103.00	6	1,116	0.54%
2022/09/20	2	97.95	1	97.50	98.20	1	1,072	0.09%
2022/09/16	0.1	97.50	0	0.00	97.00	0.1	1,092	0.01%
2022/09/15	2	98.85	0	0.00	97.20	2	1,108	0.18%
2022/09/14	2	97.05	1	98.10	99.00	1	1,125	0.09%
2022/09/12	1	100.50	1	99.90	100.00	0	1,140	0.00%
2022/09/08	1	98.00	1	98.30	98.80	0	1,145	0.00%
2022/09/07	0	0.00	3	95.83	97.00	-3	1,162	-0.26%
2022/09/06	2.3	96.33	1	96.00	96.60	1.3	1,162	0.11%
2022/09/05	0	0.00	0.2	102.17	100.00	-0.2	1,146	-0.02%
2022/09/02	2	108.00	2	107.50	107.50	0	1,139	0.00%
2022/09/01	0	0.00	0	108.50	107.00	0	1,167	0.00%
2022/08/31	1	108.50	8	108.63	110.00	-7	1,171	-0.60%
2022/08/30	1	109.00	0	0.00	108.50	1	1,181	0.08%
2022/08/29	6	108.17	0	0.00	108.00	6	1,196	0.50%
2022/08/26	1	113.00	0	112.00	111.50	1	1,198	0.08%
2022/08/25	1	113.99	5	112.10	113.00	-4	1,212	-0.33%
2022/08/24	3	111.17	1	109.56	109.00	2	1,254	0.16%
2022/08/23	4	111.25	0.1	111.00	111.50	4	1,269	0.31%
2022/08/22	1	114.50	4	113.13	112.50	-3	1,303	-0.23%
2022/08/19	2	113.26	1.1	114.07	114.50	1	1,312	0.07%
2022/08/18	1	108.00	2	108.05	114.00	-1	1,280	-0.08%
2022/08/17	2.1	106.59	14.3	109.18	109.00	-12.1	1,267	-0.96%
2022/08/16	2	104.75	0	0.00	104.50	2	1,268	0.16%
2022/08/15	7	106.43	3	107.00	106.00	4	1,269	0.32%
2022/08/12	5	110.01	5	111.00	112.00	0	1,272	0.00%
2022/08/09	3	108.83	3	108.67	108.00	0	1,470	0.00%
2022/08/08	8	107.50	0	0.00	108.50	8	1,525	0.52%
2022/08/05	4	109.13	2	109.75	108.50	2	1,565	0.13%
2022/08/04	1	108.00	3	107.17	107.00	-2	1,628	-0.12%
2022/08/02	0	112.00	0	0.00	110.50	0	1,781	0.00%
2022/08/01	1	115.00	0	0.00	115.00	1	1,896	0.05%
2022/07/29	0	0.00	6	117.50	117.00	-6	2,021	-0.30%
2022/07/28	3	118.33	0	0.00	115.50	3	2,122	0.14%
2022/07/27	0	0.00	3	115.17	118.00	-3	2,145	-0.14%
2022/07/26	5	115.70	0	0.00	115.00	5	2,168	0.23%
2022/07/22	5	123.10	0	0.00	121.00	5	2,200	0.23%
2022/07/21	1	119.50	1	121.50	122.00	0	2,221	0.00%
2022/07/19	0	0.00	2	115.00	114.50	-2	2,235	-0.09%
2022/07/18	0	115.50	0	0.00	115.00	0	2,248	0.00%
2022/07/15	0	0.00	1	114.50	113.00	-1	2,257	-0.04%
2022/07/14	3	111.50	0	0.00	112.00	3	2,279	0.13%
2022/07/12	0.1	108.00	0	0.00	107.00	0.1	2,338	0.00%
2022/07/07	1	109.00	1	107.50	110.00	0	2,544	0.00%
2022/07/06	0	0.00	1	105.50	104.00	-1	2,604	-0.04%
2022/07/05	2	108.50	3	109.00	109.00	-1	2,645	-0.04%
2022/07/04	9	106.67	8	106.88	106.00	1	2,651	0.04%
2022/07/01	4.1	111.02	1	114.29	105.50	3.1	2,660	0.12%
2022/06/30	3.1	116.13	4	113.50	113.00	-1	2,656	-0.04%
2022/06/29	2.1	117.00	2	117.75	117.00	0.1	2,654	0.00%
2022/06/27	0	121.75	2	121.50	122.00	-2	2,690	-0.07%
2022/06/24	0	117.50	0	0.00	117.00	0	2,695	0.00%
2022/06/23	0	117.50	0	0.00	117.00	0	2,713	0.00%
2022/06/22	0.1	117.00	2	117.00	116.00	-1.9	2,721	-0.07%
2022/06/21	3	119.34	2	122.00	122.00	1	2,733	0.04%
2022/06/20	3	120.82	1	119.50	116.00	2	2,806	0.07%
2022/06/17	1	121.55	1	125.00	124.50	0	2,794	0.00%
2022/06/16	1	127.50	0	0.00	123.50	1	2,798	0.04%
2022/06/15	2	130.25	2	131.50	129.00	0	2,842	0.00%
2022/06/14	1	130.00	1	131.50	132.00	0	2,865	0.00%
2022/06/13	1	132.50	2	131.00	133.00	-1	2,870	-0.03%
2022/06/10	1	133.00	1	133.50	133.50	0	2,885	0.00%
2022/06/08	2	141.00	3	140.83	138.50	-1	2,879	-0.03%
2022/06/07	2	141.75	1	141.50	141.00	1	2,881	0.03%
2022/06/06	3	145.67	2	145.25	145.00	1	2,888	0.03%
2022/06/02	2	150.00	2	153.24	148.00	0	2,922	0.00%
2022/06/01	13	152.77	5	152.80	152.00	8	2,941	0.27%
2022/05/31	5	149.80	2	149.50	150.00	3	2,937	0.10%
2022/05/30	3	148.50	7	147.14	148.50	-4	2,944	-0.14%
2022/05/27	7	145.07	7	144.50	144.00	0	2,920	0.00%
2022/05/26	0	0.00	1	143.00	142.50	-1	2,919	-0.03%
2022/05/25	1	140.00	0	0.00	144.50	1	2,930	0.03%
2022/05/24	2	139.00	1	145.00	138.00	1	2,942	0.03%
2022/05/23	6	145.67	1	145.50	143.00	5	2,926	0.17%
2022/05/20	10	147.00	11	145.18	145.00	-1	2,931	-0.03%
2022/05/19	19	145.26	15	144.53	147.00	4	2,910	0.14%
2022/05/18	18	152.75	16	150.53	149.00	2	2,905	0.07%
2022/05/17	6	145.83	12	148.00	150.00	-6	2,791	-0.21%
2022/05/16	7	148.07	1	147.50	143.00	6	2,792	0.21%
2022/05/13	2	145.50	75	145.63	143.50	-73	2,914	-2.50%
2022/05/12	6	143.75	12	145.88	142.00	-6	2,946	-0.20%
2022/05/11	8	143.69	28	144.29	146.00	-20	2,928	-0.68%
2022/05/10	1	139.00	4	138.88	140.00	-3	2,949	-0.10%
2022/05/09	83.1	139.14	69	140.11	134.50	14.1	2,987	0.47%
2022/05/06	44	146.02	31	145.98	149.00	13	2,891	0.45%
2022/05/05	5.1	147.82	91.1	149.88	150.00	-86	2,799	-3.07%
2022/05/03	66.1	137.39	3	133.50	140.00	63.1	2,758	2.29%
2022/04/28	0.1	130.50	0	0.00	131.00	0.1	2,811	0.00%
2022/04/27	0	125.00	2	127.50	130.50	-2	2,841	-0.07%
2022/04/26	10	136.25	11	134.55	132.50	-1	2,848	-0.04%
2022/04/25	2	136.00	2	137.00	137.00	0	2,938	0.00%
2022/04/22	6	142.33	1	143.00	141.50	5	2,958	0.17%
2022/04/21	1	147.00	1	146.00	147.00	0	2,991	0.00%
2022/04/20	0	0.00	5	145.50	146.00	-5	3,035	-0.16%
2022/04/19	11	140.68	6	142.00	140.00	5	3,051	0.16%
2022/04/18	12	139.75	12	142.13	143.00	0	3,081	0.00%
2022/04/15	17	140.21	20	141.38	143.50	-3	3,133	-0.10%
2022/04/14	8	145.44	5	147.60	143.50	3	3,227	0.09%
2022/04/13	10	149.15	1	149.00	149.00	9	3,216	0.28%
2022/04/12	65	153.22	3	152.33	154.00	62	3,292	1.88%
2022/04/11	12.1	157.83	3	159.50	155.00	9.1	3,258	0.28%
2022/04/08	1.2	166.13	0	168.00	165.50	1.1	3,253	0.04%
2022/04/07	2.1	168.53	23	173.72	167.00	-20.9	3,280	-0.64%
2022/04/06	4.2	178.40	45	180.31	175.50	-40.8	3,294	-1.24%
2022/04/01	0	184.50	0	0.00	184.50	0	3,337	0.00%
2022/03/31	0.1	182.00	1	181.50	180.00	-0.9	3,379	-0.03%
2022/03/30	1	178.50	0	0.00	182.00	1	3,411	0.03%
2022/03/29	0	0.00	3	174.50	176.50	-3	3,451	-0.09%
2022/03/28	1	173.00	1	173.50	176.00	0	3,467	0.00%
2022/03/25	1	179.00	1	180.50	178.00	0	3,481	0.00%
2022/03/24	2	181.50	0	0.00	183.00	2	3,508	0.06%
2022/03/23	4	188.13	4	184.13	184.50	0	3,588	0.00%
2022/03/22	0	0.00	1	179.00	182.00	-1	3,699	-0.03%
2022/03/21	0	180.00	1	179.00	179.00	-1	3,789	-0.03%
2022/03/18	4	176.13	3	177.67	181.00	1	3,921	0.03%
2022/03/17	2	178.25	1	178.50	177.50	1	4,050	0.02%
2022/03/16	1	168.51	3	171.67	167.50	-2	4,098	-0.05%
2022/03/15	3	172.99	4	169.75	169.00	-1	4,196	-0.02%
2022/03/14	10	181.70	6	179.08	181.00	4	4,480	0.09%
2022/03/11	2.1	178.04	2	179.75	180.00	0.1	4,643	0.00%
2022/03/10	1	184.00	2	184.50	184.00	-1	4,705	-0.02%
2022/03/08	4	178.91	3	174.83	174.00	1	4,882	0.02%
2022/03/07	16.1	185.43	2	185.00	179.50	14.1	5,030	0.28%
2022/03/04	3	200.98	7.1	197.15	195.00	-4	5,257	-0.08%
2022/03/03	1	195.99	0	0.00	194.00	1	5,395	0.02%
2022/03/02	0	0.00	2	193.00	196.00	-2	5,465	-0.04%
2022/03/01	0	0.00	2	193.25	195.00	-2	5,551	-0.04%
2022/02/25	6	187.83	5	189.80	188.50	1	5,678	0.02%
2022/02/24	1.2	190.07	0.5	187.00	185.00	0.7	5,770	0.01%
2022/02/23	1	193.00	2	194.50	195.00	-1	5,866	-0.02%
2022/02/22	1	190.00	0	0.00	191.00	1	6,044	0.02%
2022/02/18	2.1	190.57	3	194.50	196.50	-1	6,563	-0.01%
2022/02/17	1	191.53	1	195.00	194.00	0	6,991	0.00%
2022/02/16	32.1	193.87	29	191.76	190.50	3.1	7,136	0.04%
2022/02/15	18	194.06	13	190.35	188.50	5	7,686	0.07%
2022/02/14	23	205.74	6	205.00	207.50	17	7,993	0.21%
2022/02/11	24	216.35	23	210.74	216.50	1	8,258	0.01%
2022/02/10	5	216.00	3	211.54	211.50	2	8,322	0.02%
2022/02/09	4	210.91	3	212.67	214.50	1	8,329	0.01%
2022/02/07	7	190.57	7	192.71	194.50	0	8,783	0.00%
2022/01/26	0.1	194.93	0	0.00	195.00	0.1	9,268	0.00%
2022/01/25	26	199.81	7	200.86	196.00	19	9,670	0.20%
2022/01/24	13	198.65	13	201.73	205.00	0	9,846	0.00%
2022/01/21	3	204.00	3	206.33	205.50	0	9,950	0.00%
2022/01/20	8	205.81	7	207.14	207.50	1	10,182	0.01%
2022/01/19	1	209.50	1	211.00	211.50	0	10,373	0.00%
2022/01/18	4	215.88	2	219.50	210.50	2	10,757	0.02%
2022/01/17	3	209.67	4	210.00	210.50	-1	10,928	-0.01%
2022/01/14	2	202.50	1	203.50	210.50	1	11,348	0.01%
2022/01/13	9	202.73	10	204.95	204.00	-1	11,616	-0.01%
2022/01/12	2	209.75	1	210.50	209.50	1	12,163	0.01%
2022/01/11	5	211.70	5	210.80	206.50	0	12,464	0.00%
2022/01/10	7	211.36	7.2	210.46	213.00	-0.2	12,571	0.00%
2022/01/07	9.2	209.90	8.5	209.81	209.00	0.7	12,843	0.01%
2022/01/06	5	221.00	6.3	219.94	220.00	-1.3	13,121	-0.01%
2022/01/05	24.2	225.47	27	220.35	219.00	-2.8	13,401	-0.02%
2022/01/04	6	238.92	0	243.00	238.00	6	13,442	0.04%
2022/01/03	2	243.00	2	241.50	241.00	0	13,798	0.00%
2021/12/29	0	0.00	1	241.00	243.00	-1	14,901	-0.01%
2021/12/28	7	239.71	2	241.50	238.50	5	15,205	0.03%
2021/12/27	6	243.25	8	242.00	245.00	-2	15,404	-0.01%
2021/12/24	4.1	240.02	1	244.50	239.00	3	15,637	0.02%
2021/12/23	16	243.80	16	247.53	242.50	0	15,885	0.00%
2021/12/22	0	0.00	3	245.50	241.50	-3	16,329	-0.02%
2021/12/21	4	242.88	5	242.10	243.00	-1	16,612	-0.01%
2021/12/20	4.1	242.06	2	240.50	237.50	2.1	17,058	0.01%
2021/12/17	11	249.09	11	249.14	244.50	0	17,425	0.00%
2021/12/16	9	247.11	8	248.50	246.00	1	17,818	0.01%
2021/12/15	12.1	238.60	8	241.31	243.50	4.1	18,289	0.02%
2021/12/14	12	243.75	12.5	243.07	243.00	-0.5	18,796	0.00%
2021/12/13	22.4	251.98	23	253.96	244.50	-0.6	19,247	0.00%
2021/12/10	13.1	266.84	15	267.04	269.00	-2	19,682	-0.01%
2021/12/09	24.2	272.89	6.2	273.36	271.00	18.1	20,201	0.09%
2021/12/08	21	281.02	18.1	285.67	275.50	2.9	20,165	0.01%
2021/12/07	13.1	277.61	13.1	279.11	273.50	0.1	19,958	0.00%
2021/12/06	5	271.30	2.1	271.50	272.00	2.9	19,924	0.01%
2021/12/03	10.1	271.98	42	275.89	278.00	-32	20,098	-0.16%
2021/12/02	41.1	273.05	18.1	270.83	266.50	23	20,262	0.11%
2021/12/01	42.2	281.24	32	278.94	278.00	10.2	20,662	0.05%
2021/11/30	20.1	277.07	19.2	279.64	278.50	0.9	20,594	0.00%
2021/11/29	16.1	257.46	22	263.36	271.00	-5.9	20,514	-0.03%
2021/11/26	31	253.32	35	258.29	255.50	-4	20,546	-0.02%
2021/11/25	14	263.25	8	263.06	260.00	6	20,571	0.03%
2021/11/24	27	259.57	52.3	261.73	266.50	-25.3	20,704	-0.12%
2021/11/23	39.3	265.66	22	265.98	261.00	17.3	20,666	0.08%
2021/11/22	29	268.55	87.1	269.87	273.00	-58.1	20,706	-0.28%
2021/11/19	17	269.29	17.4	271.44	265.00	-0.4	20,669	0.00%
2021/11/18	64	272.34	54.2	271.65	265.00	9.9	20,565	0.05%
2021/11/17	114.2	269.57	59	268.82	267.00	55.2	20,389	0.27%	大買/
2021/11/16	52.2	282.29	38.2	275.77	268.00	14	20,213	0.07%
2021/11/15	9	278.61	16.3	283.98	290.00	-7.3	19,842	-0.04%
2021/11/12	61.2	270.13	93	272.59	264.00	-31.9	19,764	-0.16%
2021/11/11	42	249.89	101	250.94	257.00	-59	19,220	-0.31%	大賣/
2021/11/10	24	228.10	102.7	231.07	234.00	-78.7	18,799	-0.42%	大賣/
2021/11/09	18	216.72	18	216.67	213.00	0	18,519	0.00%
2021/11/08	9.1	214.34	9	213.94	215.00	0.1	18,467	0.00%
2021/11/05	44.1	211.63	18	211.86	214.50	26.1	18,573	0.14%
2021/11/04	197.3	224.05	67	226.32	211.00	130.2	18,445	0.71%	大買/鉅額交易
2021/11/03	65.1	226.44	166.2	227.80	227.00	-101.1	18,209	-0.56%	大賣/鉅額交易
2021/11/02	119.1	214.21	70.3	219.10	215.00	48.7	17,834	0.27%	大買/
2021/11/01	22.5	209.25	60	209.14	213.00	-37.5	17,641	-0.21%
2021/10/29	38.1	206.23	18.2	208.86	204.00	20	17,794	0.11%
2021/10/28	64.4	209.17	40	211.19	207.00	24.3	17,808	0.14%
2021/10/27	26.1	217.29	21.1	218.88	216.50	5	17,591	0.03%
2021/10/26	83.3	230.76	66.4	226.91	212.50	16.9	17,416	0.10%
2021/10/25	28.3	225.15	26	225.44	227.00	2.3	17,065	0.01%
2021/10/22	54	218.87	61.2	221.15	225.00	-7.2	16,921	-0.04%
2021/10/21	39	217.85	39	217.79	215.00	0	16,662	0.00%
2021/10/20	102	213.06	96.2	215.22	219.50	5.8	16,584	0.03%	大買/
2021/10/19	63	200.35	87.1	199.54	202.50	-24.1	16,522	-0.15%
2021/10/18	42	195.51	37	192.11	191.50	5	16,604	0.03%
2021/10/15	65	202.11	80.1	202.05	198.50	-15.1	16,630	-0.09%
2021/10/14	62	190.28	72.1	188.93	194.50	-10	16,316	-0.06%
2021/10/13	69.3	198.02	19	199.03	190.50	50.3	15,917	0.32%
2021/10/12	34	210.38	30	211.95	211.50	4	15,594	0.03%
2021/10/08	81.5	211.25	80	211.71	211.00	1.5	15,445	0.01%
2021/10/07	76	205.57	96	206.32	207.00	-20	15,191	-0.13%
2021/10/06	105.1	202.89	79	202.39	197.50	26.1	14,951	0.17%	大買/
2021/10/05	47	191.20	59	186.11	198.00	-12	14,342	-0.08%
2021/10/04	33	186.58	28	185.93	180.00	5	14,061	0.04%
2021/10/01	45.1	195.14	46	196.95	198.00	-0.9	13,876	-0.01%
2021/09/30	33.2	199.72	38.1	199.74	200.00	-4.8	13,663	-0.04%
2021/09/29	74.2	200.91	59	201.24	201.50	15.2	13,436	0.11%
2021/09/28	72.2	209.78	64.3	207.44	202.00	7.9	13,082	0.06%
2021/09/27	74.4	219.31	50.1	219.65	222.50	24.3	12,831	0.19%
2021/09/24	51	213.40	83	214.37	220.50	-32	12,432	-0.26%
2021/09/23	68	210.04	71.1	206.65	200.50	-3.1	12,064	-0.03%
2021/09/22	96.1	203.31	85.4	203.51	204.50	10.8	11,637	0.09%
2021/09/17	85	191.68	95	191.82	205.50	-10	11,061	-0.09%
2021/09/16	108.2	190.85	110.1	190.32	187.00	-1.9	10,660	-0.02%	大買/大賣/
2021/09/15	88.1	181.59	90.3	181.03	188.00	-2.2	10,191	-0.02%
2021/09/14	62.2	178.46	107.4	179.27	175.00	-45.2	9,749	-0.46%	大賣/
2021/09/13	11	168.82	56	169.57	170.00	-45	9,210	-0.49%
2021/09/10	11.4	165.31	8	164.63	169.50	3.4	9,235	0.04%
2021/09/09	8.5	162.11	10	162.85	167.50	-1.6	9,259	-0.02%
2021/09/08	25.1	162.23	32.1	163.99	160.00	-7.1	9,317	-0.08%
2021/09/07	55.1	165.71	44	165.48	160.50	11.1	9,172	0.12%
2021/09/06	135	173.34	134.3	176.35	171.00	0.7	8,923	0.01%	大買/大賣/
2021/09/03	12	165.92	12	166.33	167.00	0	8,476	0.00%
2021/09/02	80	163.54	10	165.30	164.50	70	8,414	0.83%
2021/09/01	12	166.71	23	166.41	169.00	-11	8,279	-0.13%
2021/08/31	20	162.05	10	163.55	163.00	10	8,064	0.12%
2021/08/30	16	165.88	28	166.13	166.00	-12	7,960	-0.15%
2021/08/27	20	160.15	17	161.85	160.00	3	7,733	0.04%
2021/08/26	21	161.17	16.2	161.61	158.00	4.9	7,642	0.06%
2021/08/25	23.1	155.01	98	158.36	157.00	-75	7,526	-1.00%
2021/08/24	4	154.38	8	154.69	153.00	-4	7,478	-0.05%
2021/08/23	4	151.75	2	155.00	157.00	2	7,417	0.03%
2021/08/20	3	144.67	1	146.00	146.00	2	7,312	0.03%
2021/08/19	13.1	143.38	9	144.83	138.50	4.1	7,240	0.06%
2021/08/18	5.1	140.65	11	141.82	145.50	-5.9	7,190	-0.08%
2021/08/17	10	138.60	7.1	134.35	132.50	2.9	7,146	0.04%
2021/08/16	5	140.09	8.1	140.86	141.50	-3	7,103	-0.04%
2021/08/13	10	142.85	5	144.00	143.00	5	7,056	0.07%
2021/08/12	1	148.00	1	149.00	149.00	0	7,018	0.00%
2021/08/11	65.1	147.34	38	143.82	143.00	27.1	6,996	0.39%
2021/08/10	21	157.33	3	160.33	158.00	18	6,806	0.26%
2021/08/09	34	159.85	5.1	163.00	163.00	28.9	6,795	0.43%
2021/08/06	7.1	167.36	2	170.01	166.00	5.1	6,700	0.08%
2021/08/05	11	171.95	11	173.68	174.00	0	6,611	0.00%
2021/08/04	18	168.86	33	169.70	173.00	-15	6,464	-0.23%
2021/08/03	6	156.58	18.1	161.56	163.00	-12.1	6,157	-0.20%
2021/08/02	4	148.50	3	148.50	148.50	1	6,008	0.02%
2021/07/30	4	151.75	0	0.00	149.00	4	5,992	0.07%
2021/07/29	5	152.00	45	150.47	153.00	-40	5,965	-0.67%
2021/07/28	5	150.20	7.2	151.38	150.00	-2.2	5,951	-0.04%
2021/07/27	20.1	166.47	8	166.81	162.00	12.1	5,895	0.21%
2021/07/26	40	171.51	12	171.08	169.50	28	5,825	0.48%
2021/07/23	62.1	169.64	27.3	172.25	167.00	34.9	5,773	0.60%
2021/07/22	7.1	165.83	32	165.53	169.00	-24.9	5,256	-0.47%
2021/07/21	4	161.00	64.1	159.35	154.00	-60.1	4,865	-1.24%
2021/07/20	5	156.00	7.3	153.39	152.00	-2.3	4,712	-0.05%
2021/07/19	0	0.00	7	152.79	153.00	-7	4,697	-0.15%
2021/07/16	3	152.00	2	152.00	152.00	1	4,722	0.02%
2021/07/15	2	146.75	1	147.00	149.00	1	4,728	0.02%
2021/07/14	50.2	142.71	26.3	144.52	145.50	23.9	4,751	0.50%
2021/07/13	56.2	156.05	24	162.80	153.00	32.1	4,680	0.69%
2021/07/12	1.2	160.57	83	161.53	160.00	-81.8	4,563	-1.79%
2021/07/09	8.1	155.07	8	156.13	156.50	0.1	4,540	0.00%
2021/07/08	7.2	153.77	7	155.21	157.00	0.2	4,711	0.00%
2021/07/07	11	150.73	5	154.29	151.50	6	4,743	0.13%
2021/07/06	3	154.00	0	0.00	153.50	3	4,867	0.06%
2021/07/05	57.1	161.03	36.1	163.88	157.00	21	4,955	0.42%
2021/07/02	1	153.50	3	159.67	159.50	-2	4,875	-0.04%
2021/07/01	26.2	154.59	2	154.75	153.00	24.2	4,876	0.50%
2021/06/30	5.1	155.74	4	156.75	159.00	1.1	4,879	0.02%
2021/06/29	40	156.56	0.1	161.00	155.00	40	4,903	0.82%
2021/06/28	10.1	163.10	14	163.64	162.00	-3.9	4,969	-0.08%
2021/06/25	26.2	159.74	26.1	160.83	163.00	0.1	4,969	0.00%
2021/06/24	21.1	153.08	18.3	152.77	155.00	2.7	4,917	0.06%
2021/06/23	6.1	153.20	18.1	150.09	155.50	-12	4,950	-0.24%
2021/06/22	2	146.75	1	144.00	141.50	1	4,924	0.02%
2021/06/21	16	145.16	3	146.33	142.00	13	5,158	0.25%
2021/06/18	2	152.00	5	151.30	154.00	-3	5,339	-0.06%
2021/06/17	6	148.42	61	148.69	151.50	-55	5,361	-1.03%
2021/06/16	12	138.75	22	136.84	141.50	-10	5,293	-0.19%
2021/06/15	6	131.17	25	132.54	133.50	-19	5,518	-0.34%
2021/06/11	14	129.57	0	0.00	128.50	14	5,837	0.24%
2021/06/10	19	135.50	8	136.50	134.00	11	5,945	0.19%
2021/06/09	3	133.83	17	132.71	134.50	-14	5,992	-0.23%
2021/06/08	12	130.79	0	0.00	129.50	12	5,947	0.20%
2021/06/07	10	126.75	17	128.62	130.50	-7	5,968	-0.12%
2021/06/04	8	127.81	1	129.00	128.00	7	5,961	0.12%
2021/06/03	3	128.17	7	130.36	127.50	-4	5,967	-0.07%
2021/06/02	9	128.72	5	127.50	128.00	4	5,960	0.07%
2021/06/01	6	134.75	3.1	134.81	133.50	2.9	5,922	0.05%
2021/05/28	10	127.85	11	129.36	129.00	-1	5,860	-0.02%
2021/05/26	2	128.50	6	129.25	127.50	-4	5,843	-0.07%
2021/05/25	18	127.75	22	128.20	126.50	-4	5,808	-0.07%
2021/05/24	15	122.27	3.5	122.08	123.00	11.5	5,764	0.20%
2021/05/21	3	118.33	5	119.30	119.50	-2	5,764	-0.03%
2021/05/18	0	0.00	0.1	116.00	116.00	-0.1	5,843	0.00%
2021/05/17	0	0.00	2	107.75	105.50	-2	5,829	-0.03%
2021/05/14	4	115.25	2	112.00	113.50	2	5,787	0.03%
2021/05/13	1	111.50	6	112.42	117.00	-5	5,737	-0.09%
2021/05/12	31	114.55	33	113.92	114.50	-2	5,687	-0.04%
2021/05/11	5	121.70	5	121.30	121.00	0	5,600	0.00%
2021/05/10	5	136.00	7	137.50	134.00	-2	5,535	-0.04%
2021/05/07	4	135.50	8	135.25	139.00	-4	5,530	-0.07%
2021/05/06	20	131.15	9.5	129.74	130.00	10.5	5,499	0.19%
2021/05/05	15	137.66	15	137.10	131.50	0	5,466	0.00%
2021/05/04	18	135.19	14.1	135.96	135.50	3.9	5,427	0.07%
2021/05/03	30.1	148.16	16.1	146.37	144.50	14	5,416	0.26%
2021/04/29	65.2	151.32	76	152.08	160.50	-10.8	5,309	-0.20%
2021/04/28	13	145.89	0	0.00	146.00	13	5,138	0.25%
2021/04/27	4	146.88	8	147.25	145.00	-4	5,132	-0.08%
2021/04/26	9	145.06	1	142.00	145.00	8	5,113	0.16%
2021/04/23	10	142.79	10	142.35	144.00	0	5,098	0.00%
2021/04/22	41	139.06	30	137.45	137.00	11	5,103	0.22%
2021/04/21	5	144.80	6.1	144.05	143.00	-1.1	5,058	-0.02%
2021/04/20	14.1	150.47	20	146.88	147.50	-5.9	5,051	-0.12%
2021/04/19	40	145.71	11.1	145.96	145.00	28.9	5,037	0.57%
2021/04/16	16	152.72	8	151.56	150.00	8	5,013	0.16%
2021/04/15	7.1	148.46	4	148.97	151.00	3.1	4,946	0.06%
2021/04/14	41	147.61	29	141.16	144.00	12	4,905	0.24%
2021/04/13	15	158.79	5	159.50	155.00	10	4,718	0.21%
2021/04/12	12.1	170.02	11.5	168.66	165.00	0.6	4,660	0.01%
2021/04/09	2	166.50	1	164.00	166.50	1	4,561	0.02%
2021/04/08	0	0.00	1.1	143.02	151.50	-1.1	4,491	-0.02%
2021/04/07	12.4	136.32	11	138.00	138.00	1.4	4,675	0.03%
2021/04/06	21.1	136.22	16	136.34	135.00	5.1	4,662	0.11%
2021/04/01	1	141.50	1	142.99	141.00	0	4,690	0.00%
2021/03/31	16.1	146.41	22.1	145.93	145.00	-5.9	4,638	-0.13%
2021/03/30	8	139.38	2.1	139.51	142.00	6	4,529	0.13%
2021/03/29	9	140.72	7	143.07	140.50	2	4,496	0.05%
2021/03/26	24	137.65	29	138.50	138.50	-5	4,528	-0.11%
2021/03/25	22	133.91	13	133.85	135.50	9	4,414	0.20%
2021/03/24	24	139.13	26.5	138.78	138.50	-2.5	4,351	-0.06%
2021/03/23	54	136.32	64	135.49	133.00	-10	4,326	-0.23%
2021/03/22	23.1	135.35	65.1	136.69	133.00	-42	4,295	-0.98%
2021/03/19	16.1	131.92	19	130.82	135.00	-2.9	4,239	-0.07%
2021/03/18	61.3	130.51	59	130.96	131.00	2.3	4,319	0.05%
2021/03/17	27.2	125.71	20.1	121.95	124.00	7.1	4,220	0.17%
2021/03/16	12.2	117.89	26	122.62	125.00	-13.8	3,948	-0.35%
2021/03/15	2	113.50	17	112.18	114.00	-15	3,883	-0.39%
2021/03/11	2	108.50	6	108.00	108.50	-4	3,841	-0.10%
2021/03/10	2	107.00	4	105.50	107.00	-2	3,813	-0.05%
2021/03/09	9	101.78	0	0.00	101.50	9	3,797	0.24%
2021/03/08	0	0.00	100	104.25	102.50	-100	3,787	-2.64%
2021/03/04	2	105.00	4	105.00	104.50	-2	3,806	-0.05%
2021/03/03	11	106.73	11	106.55	107.00	0	3,826	0.00%
2021/02/26	2	105.50	11	106.45	105.50	-9	3,825	-0.24%
2021/02/25	1	109.00	0	0.00	107.50	1	3,830	0.03%
2021/02/24	10	107.25	10	107.50	106.50	0	3,825	0.00%
2021/02/23	0	0.00	1	109.50	110.00	-1	3,833	-0.03%
2021/02/22	101	111.01	0	0.00	112.00	101	3,830	2.64%	大買/鉅額交易
2021/02/19	2	109.50	2	108.75	109.50	0	3,778	0.00%
2021/02/18	12	108.04	13	108.96	107.00	-1	3,748	-0.03%
2021/02/17	0	0.00	2	104.00	107.00	-2	3,703	-0.05%
2021/02/05	0	0.00	3	100.50	101.00	-3	3,682	-0.08%
2021/02/03	4	98.48	1	99.30	99.00	3	3,697	0.08%
2021/02/02	0	0.00	1	97.90	98.60	-1	3,700	-0.03%
2021/02/01	9	95.81	6	96.50	96.50	3	3,706	0.08%
2021/01/29	9	99.39	0	0.00	98.50	9	3,690	0.24%
2021/01/28	7	100.86	0	0.00	101.00	7	3,667	0.19%
2021/01/26	63	103.17	0	0.00	102.50	63	3,650	1.73%
2021/01/25	0	0.00	63	108.02	106.50	-63	3,624	-1.74%
2021/01/22	0	0.00	8.1	105.30	105.50	-8.1	3,551	-0.23%
2021/01/21	1	102.00	0	0.00	103.50	1	3,522	0.03%
2021/01/20	8	101.56	0	0.00	101.00	8	3,503	0.23%
2021/01/19	1	104.50	3	105.50	105.50	-2	3,478	-0.06%
2021/01/18	1.1	102.00	1.1	102.63	103.50	0	3,458	0.00%
2021/01/15	3	102.33	2	103.50	102.00	1	3,432	0.03%
2021/01/14	0	0.00	4	105.00	105.50	-4	3,386	-0.12%
2021/01/13	6	103.58	1	105.00	106.00	5	3,364	0.15%
2021/01/12	36	105.75	8	104.38	104.00	28	3,330	0.84%
2021/01/11	1	110.50	3	110.17	110.50	-2	3,285	-0.06%
2021/01/08	1	109.00	0	0.00	109.00	1	3,264	0.03%
2021/01/07	3	109.50	6.3	109.93	110.00	-3.3	3,226	-0.10%
2021/01/06	10	105.25	5	106.30	106.50	5	3,171	0.16%
2021/01/05	22	107.52	1	107.96	108.00	21	3,138	0.67%
2021/01/04	8	111.63	12	113.58	111.00	-4	3,083	-0.13%
2020/12/31	14	111.04	11	111.00	109.50	3	2,987	0.10%
2020/12/30	16	112.28	13.1	112.63	111.00	2.9	2,905	0.10%
2020/12/29	2	107.50	7	107.50	107.00	-5	2,626	-0.19%
2020/12/28	19	107.50	26.1	107.23	107.00	-7.1	2,570	-0.28%
2020/12/25	1	101.50	2	101.75	101.50	-1	2,448	-0.04%
2020/12/23	0	0.00	3.2	100.16	101.00	-3.2	2,387	-0.13%
2020/12/22	34.8	105.16	13	107.84	98.40	21.8	2,337	0.93%
2020/12/21	6	104.83	10	104.95	106.50	-4	2,148	-0.19%
2020/12/18	2	106.24	3	107.17	107.50	-1	2,099	-0.05%
2020/12/17	19	109.97	9	110.22	107.00	10	2,002	0.50%
2020/12/16	26	106.08	42	107.38	110.00	-16	1,728	-0.93%
2020/12/15	9	101.22	1	100.50	100.00	8	1,470	0.54%
2020/12/14	10	108.45	3	108.67	104.50	7	1,373	0.51%
2020/12/11	63	102.93	119	101.23	106.00	-56	1,180	-4.74%	大賣/
2020/12/10	7	96.99	1	99.20	99.70	6	945	0.63%
2020/12/09	37	98.15	11	98.15	96.50	26	871	2.98%
2020/12/08	30	92.93	11	94.55	97.60	19	778	2.44%
2020/12/07	11	88.95	1	91.00	88.80	10	706	1.42%
2020/12/04	1	90.60	0	0.00	90.30	1	692	0.14%
2020/12/03	0	0.00	5	90.70	90.40	-5	685	-0.73%
2020/12/02	1	90.70	0	0.00	90.70	1	681	0.15%
2020/12/01	2	90.40	0	0.00	90.40	2	676	0.30%
2020/11/30	1	93.90	1	92.40	92.00	0	665	0.00%
2020/11/25	10	90.54	10	90.20	90.20	0	596	0.00%
2020/11/19	1	90.70	3	90.97	91.40	-2	526	-0.38%
2020/11/17	0	0.00	16	89.41	88.50	-16	503	-3.18%
2020/11/16	1	90.10	4	90.03	88.60	-3	505	-0.59%
2020/11/13	1	88.00	0	0.00	89.20	1	500	0.20%
2020/11/11	0	0.00	1	88.30	88.80	-1	514	-0.19%
2020/11/10	0	0.00	4	86.00	86.60	-4	489	-0.82%
2020/11/09	2	86.00	2	86.20	86.20	0	485	0.00%
2020/11/06	0	0.00	1	84.10	84.10	-1	477	-0.21%
2020/11/03	1	83.60	0	0.00	82.90	1	500	0.20%
2020/10/30	1.1	81.12	1	81.50	81.00	0.1	520	0.01%
2020/10/29	4	80.53	4	80.50	81.50	0	534	0.00%
2020/10/28	8	82.44	4	82.20	82.30	4	546	0.73%
2020/10/27	4	82.60	0	0.00	83.20	4	550	0.73%
2020/10/26	8	84.20	0	0.00	83.00	8	560	1.43%
2020/10/22	0.1	83.00	1	83.30	83.10	-1	589	-0.16%
2020/10/20	0	0.00	1	84.10	83.40	-1	621	-0.16%
2020/10/16	2	84.60	0	0.00	84.60	2	639	0.31%
2020/10/15	6	83.13	2	82.95	82.70	4	645	0.62%
2020/10/12	5	82.10	0	0.00	82.60	5	707	0.71%
2020/10/08	5	81.80	0	0.00	82.10	5	754	0.66%
2020/09/16	0	0.00	18	82.50	84.30	-18	1,271	-1.42%
2020/09/14	1.1	81.01	0	0.00	81.00	1.1	1,256	0.09%
2020/09/11	0	0.00	0	80.50	80.10	0	1,260	0.00%
2020/09/07	18	81.41	0	0.00	80.70	18	1,277	1.41%
2020/09/02	0	0.00	1	82.00	82.70	-1	1,336	-0.07%
2020/08/21	0	0.00	0.5	84.30	84.30	-0.5	1,470	-0.03%
2020/08/20	0	0.00	1	80.70	80.60	-1	1,468	-0.07%
2020/08/19	0	0.00	1	85.30	83.90	-1	1,457	-0.07%
2020/08/18	1	85.80	10	86.28	85.80	-9	1,445	-0.62%
2020/08/17	2	87.50	0	0.00	87.50	2	1,436	0.14%
2020/08/12	1	88.60	0	0.00	88.60	1	1,425	0.07%
2020/08/04	0	0.00	1	93.00	92.00	-1	1,448	-0.07%
2020/08/03	5	91.92	0	0.00	91.40	5	1,447	0.35%
2020/07/30	0	0.00	3	89.90	91.00	-3	1,460	-0.21%
2020/07/28	2	86.20	1	86.20	85.80	1	1,477	0.07%
2020/07/27	2	89.60	0	0.00	89.10	2	1,478	0.14%
2020/07/22	5	91.88	0	0.00	92.30	5	1,473	0.34%
2020/07/21	2	90.80	0	0.00	90.50	2	1,452	0.14%
2020/07/17	1	91.80	0	0.00	91.80	1	1,397	0.07%
2020/07/15	0	0.00	11	94.03	93.80	-11	1,373	-0.80%
2020/07/14	4	96.78	1	100.00	95.70	3	1,343	0.22%
2020/07/13	5	98.20	52	95.82	99.50	-47	1,248	-3.76%
2020/07/09	0	0.00	1	94.40	93.00	-1	1,137	-0.09%
2020/07/08	0	0.00	2	92.20	92.70	-2	1,111	-0.18%
2020/07/07	2	91.70	2	92.55	91.10	0	1,092	0.00%
2020/07/06	9	93.73	1	94.00	93.20	8	1,086	0.74%
2020/07/03	3	92.30	4	92.55	93.00	-1	1,062	-0.09%
2020/06/29	2	88.40	1	87.70	88.10	1	1,020	0.10%
2020/06/11	0	0.00	1	85.40	84.50	-1	1,175	-0.09%
2020/06/09	2	90.10	0	0.00	89.00	2	1,205	0.17%
2020/06/08	1	89.30	0	0.00	89.50	1	1,221	0.08%
2020/06/05	1	88.10	0	0.00	88.30	1	1,214	0.08%
2020/06/04	0	0.00	20	88.30	88.20	-20	1,224	-1.63%
2020/06/02	21	87.31	0	0.00	87.80	21	1,202	1.75%
2020/05/26	0	0.00	3	83.93	83.80	-3	1,216	-0.25%
2020/05/20	0	0.00	2	84.10	83.70	-2	1,248	-0.16%
2020/05/18	15	83.22	0	0.00	82.00	15	1,258	1.19%
2020/05/15	6	84.50	0	0.00	84.10	6	1,265	0.47%
2020/05/13	5.2	84.94	0	0.00	85.80	5.2	1,286	0.40%
2020/05/12	15	86.27	0	0.00	86.00	15	1,289	1.16%
2020/05/08	0	0.00	12	88.59	88.80	-12	1,282	-0.94%
2020/05/07	0	0.00	10	87.51	88.10	-10	1,281	-0.78%
2020/05/04	0	0.00	1	85.00	85.10	-1	1,260	-0.08%
2020/04/24	5	82.40	0	0.00	82.40	5	1,322	0.38%
2020/04/23	1	82.30	0	0.00	82.50	1	1,351	0.07%
2020/04/21	16	82.41	6	80.60	80.60	10	1,540	0.65%
2020/04/20	0	0.00	10	84.00	83.70	-10	1,559	-0.64%
2020/04/17	2.3	84.91	0	0.00	83.90	2.3	1,605	0.14%
2020/04/16	1	83.90	0	0.00	84.70	1	1,595	0.06%
2020/04/15	1	83.90	1	83.20	83.30	0	1,587	0.00%
2020/04/13	5	83.50	0	0.00	83.00	5	1,577	0.32%
2020/04/09	0	0.00	2	84.25	83.40	-2	1,614	-0.12%
2020/04/08	1	83.40	0	0.00	83.40	1	1,618	0.06%
2020/04/07	1	81.80	2	82.50	81.60	-1	1,613	-0.06%
2020/04/06	2	78.50	0	0.00	78.70	2	1,592	0.13%
2020/03/31	2	76.30	0	0.00	75.90	2	1,643	0.12%
2020/03/27	0	0.00	2	77.10	75.90	-2	1,696	-0.12%
2020/03/26	5	76.50	0	0.00	77.00	5	1,754	0.28%
2020/03/25	5	78.60	0	0.00	77.00	5	1,744	0.29%
2020/03/24	1	72.30	1	73.20	73.60	0	1,723	0.00%
2020/03/20	0	0.00	1	72.20	73.10	-1	1,755	-0.06%
2020/03/19	1	67.60	2	69.65	67.50	-1	1,758	-0.06%
2020/03/17	1	77.00	0	0.00	76.40	1	1,789	0.06%
2020/03/13	6	82.18	6	80.82	84.70	0	1,859	0.00%
2020/03/12	3	88.27	7	88.97	88.70	-4	1,840	-0.22%
2020/03/11	1	92.80	0	0.00	91.50	1	1,856	0.05%
2020/03/10	1	89.40	5	89.60	94.00	-4	1,943	-0.21%
2020/03/09	5	92.40	0	0.00	90.90	5	1,946	0.26%
2020/03/06	0	0.00	5	96.00	95.70	-5	1,950	-0.26%
2020/03/03	5	93.00	0	0.00	93.80	5	2,025	0.25%
2020/03/02	0	0.00	8	88.48	91.00	-8	2,105	-0.38%
2020/02/27	6	91.68	5	91.30	90.30	1	2,116	0.05%
2020/02/25	10	94.00	0	0.00	95.10	10	2,106	0.47%
2020/02/21	0	0.00	1	96.00	94.90	-1	2,134	-0.05%
2020/02/20	0	0.00	1	97.40	96.10	-1	2,183	-0.05%
2020/02/19	6	96.92	0	0.00	96.60	6	2,190	0.27%
2020/02/18	1	97.10	5	97.00	95.60	-4	2,209	-0.18%
2020/02/14	0	0.00	2	94.30	94.70	-2	2,200	-0.09%
2020/02/13	5	94.00	0	0.00	93.10	5	2,219	0.23%
2020/02/10	1	88.00	1	89.60	89.70	0	2,247	0.00%
2020/02/07	2	91.10	0	0.00	90.80	2	2,250	0.09%
2020/02/06	1	92.50	0	0.00	93.30	1	2,273	0.04%
2020/02/04	1	92.30	0	0.00	92.00	1	2,319	0.04%
2020/02/03	0	0.00	2	89.20	89.90	-2	2,330	-0.09%
2020/01/31	2	92.90	1	94.40	92.90	1	2,345	0.04%
2020/01/30	5	94.44	1	94.60	91.90	4	2,366	0.17%
2020/01/17	3	101.50	0	0.00	101.50	3	2,408	0.12%
2020/01/16	5	105.10	4	104.50	103.00	1	2,401	0.04%
2020/01/13	3	99.00	3	99.60	100.00	0	2,251	0.00%
2020/01/10	0	0.00	4	96.25	97.10	-4	2,230	-0.18%
2020/01/09	0	0.00	2	95.50	95.20	-2	2,271	-0.09%
2020/01/06	1	95.40	0	0.00	95.00	1	2,389	0.04%
2020/01/03	3	97.43	0	0.00	96.40	3	2,394	0.13%
2019/12/31	3	99.60	0	0.00	99.00	3	2,382	0.13%
2019/12/26	1	102.50	2	100.50	99.80	-1	2,439	-0.04%
2019/12/25	0	0.00	6	99.90	100.50	-6	2,394	-0.25%
2019/12/24	1	99.10	0	0.00	98.40	1	2,384	0.04%
2019/12/23	0	0.00	3	99.13	98.70	-3	2,374	-0.13%
2019/12/20	1	95.50	0	0.00	97.50	1	2,309	0.04%
2019/12/19	0	0.00	15	95.30	95.20	-15	2,331	-0.64%
2019/12/17	3	97.40	6	98.62	96.30	-3	2,424	-0.12%
2019/12/16	5	98.78	4	99.43	98.70	1	2,400	0.04%
2019/12/13	2	99.55	13	100.03	98.80	-11	2,406	-0.46%
2019/12/12	1	98.20	9	98.49	97.80	-8	2,374	-0.34%
2019/12/11	11	98.60	5	99.78	98.40	6	2,390	0.25%
2019/12/09	9	96.03	1	97.10	96.00	8	2,504	0.32%
2019/12/06	2	95.55	12	97.23	95.30	-10	2,564	-0.39%
2019/12/05	13	96.20	15	95.29	96.30	-2	2,529	-0.08%
2019/12/03	1	90.70	1	91.60	92.10	0	2,495	0.00%
2019/12/02	2	89.15	1	88.80	89.40	1	2,632	0.04%
2019/11/29	1	91.20	3	92.30	90.60	-2	2,644	-0.08%
2019/11/28	17	93.90	2	94.00	93.50	15	2,670	0.56%
2019/11/27	2	92.90	15	94.18	94.20	-13	2,713	-0.48%
2019/11/26	1	90.20	1	90.30	90.70	0	2,676	0.00%
2019/11/21	1	90.70	1	90.20	90.00	0	3,016	0.00%
2019/11/19	1	90.50	2	90.00	90.00	-1	3,176	-0.03%
2019/11/15	1	88.60	1	87.80	87.50	0	3,501	0.00%
2019/11/14	3	86.93	1	88.10	88.20	2	3,635	0.06%
2019/11/13	1	88.00	0	0.00	87.50	1	3,734	0.03%
2019/11/11	5	84.68	7	83.50	83.50	-2	3,852	-0.05%
2019/11/05	3	87.10	0	0.00	86.20	3	3,934	0.08%
2019/11/04	5	89.10	0	0.00	88.00	5	3,948	0.13%
2019/11/01	2	88.30	6	87.55	88.00	-4	3,938	-0.10%
2019/10/30	11	87.75	10	86.80	86.80	1	3,918	0.03%
2019/10/29	5	88.20	0	0.00	88.80	5	3,905	0.13%
2019/10/28	4	86.50	0	0.00	87.40	4	3,925	0.10%
2019/10/25	20	89.90	19	89.50	89.50	1	3,875	0.03%
2019/10/23	10	89.85	10	89.90	89.90	0	3,928	0.00%
2019/10/22	5	91.90	0	0.00	90.60	5	3,919	0.13%
2019/10/17	2	89.95	1	89.90	90.00	1	3,891	0.03%
2019/10/16	9	91.78	0	0.00	91.10	9	3,880	0.23%
2019/10/15	26	96.00	7	97.27	95.20	19	3,864	0.49%
2019/10/14	1	98.40	4	99.75	100.00	-3	3,812	-0.08%
2019/10/09	0	0.00	1	98.90	97.20	-1	3,814	-0.03%
2019/10/08	1	101.50	1	101.00	100.00	0	3,803	0.00%
2019/10/07	1	101.50	0	0.00	101.00	1	3,786	0.03%
2019/10/04	9	102.50	1	101.50	101.50	8	3,775	0.21%
2019/10/02	1	96.70	2	98.00	97.80	-1	3,691	-0.03%
2019/09/27	2	95.05	16	94.99	94.00	-14	3,671	-0.38%
2019/09/26	5	99.70	1	99.70	98.50	4	3,637	0.11%
2019/09/25	5	99.84	0	0.00	99.30	5	3,635	0.14%
2019/09/24	8	101.00	0	0.00	100.50	8	3,634	0.22%
2019/09/23	2	101.75	3	102.83	104.00	-1	3,596	-0.03%
2019/09/20	5	99.28	3	99.13	99.70	2	3,525	0.06%
2019/09/16	4	95.95	1	95.20	96.70	3	3,406	0.09%
2019/09/12	3	101.00	3	100.00	100.00	0	3,365	0.00%
2019/09/11	1	99.20	0	0.00	98.10	1	3,293	0.03%
2019/09/10	3	108.00	17	103.41	109.00	-14	3,131	-0.45%
2019/09/06	1	116.50	1	117.50	116.00	0	3,023	0.00%
2019/09/05	4	118.88	3	118.17	117.50	1	2,995	0.03%
2019/09/04	4	119.50	6	119.83	121.50	-2	2,930	-0.07%
2019/09/03	11	112.36	10	112.90	113.50	1	2,773	0.04%
2019/09/02	2	113.25	4	113.00	113.50	-2	2,745	-0.07%
2019/08/30	21.1	117.57	37	112.59	112.50	-15.9	2,688	-0.59%
2019/08/29	7	118.07	9	118.67	119.00	-2	2,592	-0.08%
2019/08/28	10	117.00	11.1	119.71	118.50	-1.1	2,540	-0.04%
2019/08/27	8	127.63	18	124.67	119.50	-10	2,464	-0.41%
2019/08/26	21	118.93	5	119.70	123.50	16	2,296	0.70%
2019/08/23	12	117.50	21.4	118.12	117.50	-9.4	2,165	-0.43%
2019/08/22	23	119.02	2	118.75	117.00	21	2,050	1.02%
2019/08/21	11	118.27	11	118.41	120.00	0	1,957	0.00%
2019/08/20	6	112.33	4	114.25	113.00	2	1,734	0.12%
2019/08/19	3	104.50	6	105.17	107.50	-3	1,565	-0.19%
2019/08/16	4	101.25	4	100.55	99.00	0	1,406	0.00%
2019/08/15	0	0.00	6	94.30	98.80	-6	1,298	-0.46%
2019/08/14	29	94.00	24	94.33	95.90	5	1,211	0.41%
2019/08/13	2	89.60	2	89.90	89.90	0	1,134	0.00%
2019/08/12	14	93.19	38	92.78	91.30	-24	1,105	-2.17%
2019/08/08	22	93.25	14	92.57	93.90	8	1,103	0.72%
2019/08/07	35	92.12	32	93.48	93.50	3	1,079	0.28%
2019/08/06	19	88.01	7	87.26	88.80	12	999	1.20%
2019/08/02	2	86.40	2	85.80	85.00	0	965	0.00%
2019/08/01	1	88.20	1	88.20	89.10	0	946	0.00%
2019/07/31	17	89.53	45	89.68	89.40	-28	934	-3.00%
2019/07/30	35	89.47	13	89.55	88.50	22	901	2.44%
2019/07/29	2	87.80	2	87.45	87.90	0	847	0.00%
2019/07/26	1	88.10	9	88.04	86.70	-8	828	-0.97%
2019/07/25	5	85.98	3	86.10	86.00	2	786	0.25%
2019/07/24	1	83.20	1	82.80	82.90	0	727	0.00%
2019/07/22	1	83.40	1	82.10	82.00	0	719	0.00%
2019/07/19	0	0.00	5	78.20	79.20	-5	707	-0.71%
2019/07/18	8	78.04	0	0.00	77.70	8	703	1.14%
2019/07/17	0	0.00	16	86.46	86.50	-16	681	-2.35%
2019/07/16	10	86.75	11	86.78	86.40	-1	664	-0.15%
2019/07/15	0	0.00	93	86.59	87.00	-93	680	-13.67%
2019/07/12	0	0.00	2	84.85	84.60	-2	743	-0.27%
2019/07/10	2	85.70	31	85.33	86.10	-29	870	-3.33%
2019/07/09	0	0.00	5	84.34	84.40	-5	855	-0.58%
2019/07/08	7	84.57	5	84.20	84.10	2	858	0.23%
2019/07/05	0	0.00	5	84.40	84.70	-5	873	-0.57%
2019/07/02	2	82.95	10	83.50	83.50	-8	876	-0.91%
2019/07/01	0	0.00	25	82.70	83.30	-25	878	-2.85%
2019/06/27	1	81.30	0	0.00	81.10	1	886	0.11%
2019/06/25	0	0.00	20	80.49	80.30	-20	900	-2.22%
2019/06/24	0	0.00	8	80.20	80.20	-8	901	-0.89%
2019/06/21	1	79.40	0	0.00	79.20	1	904	0.11%
2019/06/20	4	80.10	0	0.00	80.20	4	913	0.44%
2019/06/19	15	78.77	0	0.00	78.70	15	922	1.63%
2019/06/12	0	0.00	1	78.20	78.20	-1	1,091	-0.09%
2019/06/10	8	77.56	1	77.30	77.70	7	1,135	0.62%
2019/06/06	2	76.60	0	0.00	76.60	2	1,148	0.17%
2019/06/04	0	0.00	5	77.32	77.00	-5	1,173	-0.43%
2019/06/03	18	78.23	0	0.00	77.70	18	1,181	1.52%
2019/05/31	8	80.31	0	0.00	79.70	8	1,181	0.68%
2019/05/27	1	80.50	0	0.00	80.00	1	1,284	0.08%
2019/05/24	1	82.70	0	0.00	82.00	1	1,306	0.08%
2019/05/23	2	81.30	0	0.00	82.80	2	1,314	0.15%
2019/05/22	0	0.00	1	81.80	81.80	-1	1,315	-0.08%
2019/05/16	1	83.40	22	82.89	81.60	-21	1,372	-1.53%
2019/05/15	3	81.33	0	0.00	81.70	3	1,371	0.22%
2019/05/14	2	79.45	2	77.60	80.10	0	1,406	0.00%
2019/05/10	2	78.00	0	0.00	78.00	2	1,421	0.14%
2019/05/09	1	79.80	16	81.35	80.00	-15	1,405	-1.07%
2019/05/08	0	0.00	52	81.79	81.90	-52	1,400	-3.71%
2019/05/07	0	0.00	9	83.00	82.80	-9	1,404	-0.64%
2019/05/06	0	0.00	8	82.18	82.00	-8	1,439	-0.56%
2019/05/03	1	83.80	0	0.00	83.80	1	1,439	0.07%
2019/05/02	0	0.00	5	81.90	82.20	-5	1,441	-0.35%
2019/04/30	9	81.42	0	0.00	81.30	9	1,449	0.62%
2019/04/29	152	82.24	0	0.00	81.10	152	1,459	10.42%	大買/鉅額交易
2019/04/26	30	83.55	0	0.00	83.30	30	1,468	2.04%
2019/04/25	2	84.40	20	86.30	85.00	-18	1,468	-1.23%
2019/04/24	0	0.00	29	83.80	83.30	-29	1,466	-1.98%
2019/04/23	13	83.05	0	0.00	83.00	13	1,490	0.87%
2019/04/22	20	85.18	0	0.00	84.30	20	1,483	1.35%
2019/04/18	0	0.00	47	87.31	86.80	-47	1,452	-3.24%
2019/04/17	0	0.00	37	85.02	84.10	-37	1,371	-2.70%
2019/04/16	1	78.10	21	82.88	83.10	-20	1,285	-1.56%
2019/04/15	1	77.50	6	77.62	77.70	-5	1,231	-0.41%
2019/04/12	0	0.00	4	77.70	77.50	-4	1,241	-0.32%
2019/04/11	2	79.00	21	78.17	78.40	-19	1,248	-1.52%
2019/04/10	3	77.53	0	0.00	78.20	3	1,267	0.24%
2019/04/09	5	78.10	0	0.00	78.00	5	1,269	0.39%
2019/04/08	7	79.43	10	78.70	78.30	-3	1,274	-0.24%
2019/04/03	37	79.20	1	79.90	79.10	36	1,281	2.81%
2019/04/02	11	78.96	1	79.00	79.20	10	1,298	0.77%
2019/03/28	3	77.80	11	78.08	77.30	-8	1,304	-0.61%
2019/03/27	2	76.95	1	76.80	77.20	1	1,305	0.08%
2019/03/26	1	76.50	0	0.00	76.50	1	1,321	0.08%
2019/03/25	44	75.79	0	0.00	75.50	44	1,346	3.27%
2019/03/22	28	77.21	0	0.00	77.40	28	1,423	1.97%
2019/03/21	25	78.56	0	0.00	78.50	25	1,447	1.73%
2019/03/20	21	77.35	7	77.20	78.80	14	1,476	0.95%
2019/03/19	37	78.82	2	79.55	78.20	35	1,503	2.33%
2019/03/18	7	76.33	0	0.00	76.50	7	1,457	0.48%
2019/03/15	27	77.54	26	78.68	77.00	1	1,447	0.07%
2019/03/14	12	75.15	0	0.00	75.80	12	1,397	0.86%
2019/03/13	6	76.00	2	76.15	75.00	4	1,403	0.29%
2019/03/11	3	74.93	2	75.45	75.00	1	1,374	0.07%
2019/03/08	1	73.90	1	74.50	74.50	0	1,392	0.00%
2019/03/06	6	74.00	0	0.00	73.90	6	1,457	0.41%
2019/03/05	4	76.28	4	76.43	74.30	0	1,475	0.00%
2019/02/25	0	0.00	1	73.60	73.70	-1	1,396	-0.07%
2019/02/22	0	0.00	1	72.30	72.90	-1	1,372	-0.07%
2019/02/18	6	70.23	0	0.00	70.00	6	1,441	0.42%
2019/02/15	2	74.60	14	72.93	72.90	-12	1,412	-0.85%
2019/02/13	1	74.50	1	75.20	74.80	0	1,444	0.00%
2019/02/12	0	0.00	4	73.45	73.80	-4	1,415	-0.28%
2019/02/11	5	71.00	1	71.90	72.00	4	1,424	0.28%
2019/01/30	2	70.70	2	70.70	70.70	0	1,464	0.00%
2019/01/29	3	70.67	2	71.00	70.50	1	1,468	0.07%
2019/01/28	2	71.50	0	0.00	71.40	2	1,477	0.14%
2019/01/24	0	0.00	3	72.13	72.00	-3	1,496	-0.20%
2019/01/23	2	70.30	4	70.70	70.50	-2	1,500	-0.13%
2019/01/22	11	71.00	2	70.70	70.70	9	1,492	0.60%
2019/01/21	5	72.30	0	0.00	72.30	5	1,484	0.34%
2019/01/18	0	0.00	4	72.28	72.50	-4	1,474	-0.27%
2019/01/17	2	71.20	0	0.00	70.60	2	1,459	0.14%
2019/01/15	0	0.00	2	71.75	72.00	-2	1,431	-0.14%
2018/12/27	0	0.00	1	70.20	69.80	-1	1,412	-0.07%
2018/12/26	1	68.40	0	0.00	68.40	1	1,411	0.07%
2018/12/25	7	70.54	0	0.00	70.20	7	1,400	0.50%
2018/12/24	0	0.00	1	71.80	73.40	-1	1,372	-0.07%
2018/12/22	1	72.50	0	0.00	72.50	1	1,361	0.07%
2018/12/21	0	0.00	3	73.40	73.70	-3	1,355	-0.22%
2018/12/20	10	71.56	0	0.00	71.20	10	1,338	0.75%
2018/12/19	1	73.30	3	73.63	71.60	-2	1,326	-0.15%
2018/12/18	5	73.30	1	72.30	72.70	4	1,307	0.31%
2018/12/17	2	74.00	6	75.97	74.60	-4	1,280	-0.31%
2018/12/14	1	72.70	0	0.00	71.90	1	1,200	0.08%
2018/12/12	1	72.00	0	0.00	71.80	1	1,118	0.09%
2018/12/10	0	0.00	1	65.50	65.50	-1	1,065	-0.09%
2018/12/05	3	69.00	0	0.00	69.50	3	1,051	0.29%
2018/12/04	2	71.70	0	0.00	71.40	2	1,051	0.19%
2018/12/03	4	72.35	0	0.00	72.50	4	1,052	0.38%
2018/11/30	4	71.10	0	0.00	70.10	4	1,017	0.39%
2018/11/20	0	0.00	10	64.90	64.70	-10	884	-1.13%
2018/11/15	5	63.20	0	0.00	64.10	5	858	0.58%
2018/11/13	6	65.77	0	0.00	66.80	6	778	0.77%
2018/10/17	0	0.00	2	75.00	73.80	-2	742	-0.27%
2018/10/16	0	0.00	1	74.40	74.40	-1	741	-0.13%
2018/10/15	3	74.53	1	74.80	74.40	2	752	0.27%
2018/10/12	1	73.00	1	73.00	74.30	0	781	0.00%
2018/10/11	1	71.70	0	0.00	72.50	1	822	0.12%
2018/10/05	1	80.00	0	0.00	80.50	1	906	0.11%
2018/09/10	2	94.00	0	0.00	93.00	2	1,293	0.15%
2018/09/07	0	0.00	2	96.20	96.30	-2	1,287	-0.16%
2018/08/27	0	0.00	1	103.00	102.50	-1	1,589	-0.06%
2018/08/24	0	0.00	1	101.50	100.50	-1	1,615	-0.06%
2018/08/15	2	110.00	1	110.50	106.50	1	1,794	0.06%
2018/08/13	3	100.50	0	0.00	99.60	3	1,747	0.17%
2018/07/19	0	0.00	0.1	103.00	102.50	-0.1	1,729	0.00%
2018/07/17	0	0.00	1	114.00	113.50	-1	1,677	-0.06%
2018/07/16	0	0.00	1	112.50	113.00	-1	1,651	-0.06%
2018/07/13	1	113.00	2	114.25	114.00	-1	1,638	-0.06%
2018/07/12	1	109.00	0	0.00	111.00	1	1,568	0.06%
2018/07/11	1	109.00	0	0.00	109.00	1	1,586	0.06%
2018/07/06	0	0.00	7	103.57	110.00	-7	1,499	-0.47%
2018/07/03	1	105.50	0	0.00	106.50	1	1,552	0.06%
2018/06/28	2	100.50	1	101.00	100.50	1	1,794	0.06%
2018/06/26	0	0.00	1	101.50	104.00	-1	1,925	-0.05%
2018/06/20	1	100.00	0	0.00	100.50	1	2,192	0.05%
2018/06/14	0	0.00	2	106.00	104.50	-2	2,236	-0.09%
2018/06/12	1	109.00	1	110.50	111.00	0	2,141	0.00%
2018/06/07	0	0.00	1	105.00	104.00	-1	2,067	-0.05%
2018/06/05	5	100.50	0	0.00	100.50	5	2,001	0.25%
2018/05/30	0	0.00	1	98.10	98.20	-1	1,975	-0.05%
2018/05/29	12	101.04	1	101.50	99.80	11	1,969	0.56%
2018/05/11	1	94.80	0	0.00	93.00	1	1,991	0.05%
2018/04/27	0	0.00	1	88.20	87.60	-1	2,031	-0.05%
2018/04/24	0	0.00	2	88.50	87.80	-2	2,223	-0.09%
2018/04/13	1	95.90	0	0.00	95.70	1	2,186	0.05%
2018/04/12	1	96.10	0	0.00	95.20	1	2,202	0.05%
2018/04/11	2	98.10	0	0.00	96.10	2	2,193	0.09%
2018/04/10	1	107.00	0	0.00	105.50	1	2,129	0.05%
2018/04/09	1	105.00	3	107.00	109.50	-2	2,097	-0.10%
2018/04/03	0	0.00	4	104.50	103.50	-4	2,043	-0.20%
2018/04/02	2	108.00	2	108.50	103.50	0	2,010	0.00%
2018/03/31	3	105.67	5	102.80	105.00	-2	1,899	-0.11%
2018/03/30	2	100.00	8	102.00	100.00	-6	1,741	-0.34%
2018/03/29	4	100.50	1	97.20	100.00	3	1,675	0.18%
2018/03/28	1	98.40	5	98.00	96.80	-4	1,586	-0.25%
2018/03/27	1	100.50	1	101.50	100.00	0	1,511	0.00%
2018/03/22	0	0.00	6	94.83	94.40	-6	1,302	-0.46%
2018/03/21	7	94.17	1	95.00	94.00	6	1,259	0.48%
2018/03/01	0	0.00	2	89.90	91.30	-2	1,239	-0.16%
2018/02/12	2	81.80	0	0.00	82.60	2	1,173	0.17%
2018/02/06	2	78.70	0	0.00	81.00	2	1,233	0.16%
2018/01/30	2	87.55	2	88.00	86.50	0	1,271	0.00%
2018/01/26	0	0.00	1	87.10	86.70	-1	1,353	-0.07%
2018/01/25	1	87.90	1	90.50	87.90	0	1,347	0.00%
2018/01/19	6	95.27	0	0.00	93.90	6	1,215	0.49%
2018/01/02	1	86.00	11	86.55	86.00	-10	1,147	-0.87%