世界 (5347)-凱基-松山券商分點個股進出

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

世界

(5347)

可現股當沖

股價
89.1
漲跌
▼1.9
漲幅
-2.09%
成交量
8,949張
產業
上櫃半導體類股
1080人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

世界 (5347)籌碼相關－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山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
2024/05/09	28.1	89.61	2	90.30	89.10	26.1	14,594	0.18%
2024/05/08	3.3	91.91	3	91.57	91.00	0.3	14,585	0.00%
2024/05/07	2	92.10	0.1	92.40	93.20	1.9	14,477	0.01%
2024/05/06	0	0.00	3.3	92.16	92.10	-3.3	14,391	-0.02%
2024/05/03	3	93.50	6	92.22	92.80	-3	14,275	-0.02%
2024/05/02	5	92.84	31.4	92.14	93.90	-26.4	14,054	-0.19%
2024/04/30	3.2	86.52	0	0.00	86.00	3.2	13,191	0.02%
2024/04/29	2	89.50	10.2	87.37	88.60	-8.2	13,068	-0.06%
2024/04/26	1	83.00	0	0.00	83.00	1	12,848	0.01%
2024/04/25	0	0.00	1	84.10	83.30	-1	13,003	-0.01%
2024/04/24	2	82.90	3.4	84.91	85.40	-1.4	13,050	-0.01%
2024/04/23	0	0.00	2.1	82.00	82.30	-2.1	12,963	-0.02%
2024/04/22	2.4	80.93	0	0.00	81.20	2.4	12,978	0.02%
2024/04/19	19.3	82.66	0	0.00	81.20	19.3	12,842	0.15%
2024/04/18	0	0.00	1	86.00	86.30	-1	12,613	-0.01%
2024/04/16	2.2	82.86	3	83.47	83.10	-0.8	12,400	-0.01%
2024/04/15	2	85.15	3	86.13	84.90	-1	12,279	-0.01%
2024/04/12	1.1	87.55	2	88.20	87.70	-0.9	12,146	-0.01%
2024/04/11	5	87.32	1	88.00	88.00	4	12,086	0.03%
2024/04/10	6	87.00	2	87.10	86.90	4	11,971	0.03%
2024/04/09	5.4	87.40	2	87.65	87.10	3.4	11,937	0.03%
2024/04/08	2	85.30	5	85.90	86.10	-3	11,879	-0.03%
2024/04/03	0	0.00	1	84.60	85.00	-1	11,878	-0.01%
2024/04/02	3	85.57	0	0.00	84.80	3	11,948	0.03%
2024/04/01	3.1	84.92	2	85.10	84.60	1.1	12,193	0.01%
2024/03/29	2.1	84.50	3	85.33	85.50	-0.9	12,083	-0.01%
2024/03/28	3	85.90	1	85.80	84.80	2	11,766	0.02%
2024/03/27	3	85.20	8	85.41	86.20	-5	11,713	-0.04%
2024/03/26	0	0.00	5	85.70	85.10	-5	11,645	-0.04%
2024/03/25	5.1	86.91	5.5	86.68	86.30	-0.4	11,427	0.00%
2024/03/22	6.2	88.18	9	87.27	87.90	-2.8	11,365	-0.02%
2024/03/21	5	90.14	223.2	89.87	89.80	-218.2	10,946	-1.99%	大賣/鉅額交易
2024/03/20	24.2	89.73	14	90.01	89.70	10.2	10,714	0.10%
2024/03/19	10	88.63	27	88.69	90.80	-17	10,121	-0.17%
2024/03/18	5	84.58	5.5	84.66	84.80	-0.5	9,386	-0.01%
2024/03/15	14	83.51	20	83.27	83.90	-6	9,116	-0.07%
2024/03/14	20	82.32	12	82.63	82.40	8	8,838	0.09%
2024/03/13	9	83.94	36	84.24	82.70	-27	8,627	-0.31%
2024/03/12	11	78.58	81.2	78.94	81.20	-70.2	7,739	-0.91%
2024/03/11	10	73.43	2.5	73.62	73.90	7.5	7,115	0.11%
2024/03/08	10	75.39	9.2	74.69	74.20	0.8	7,449	0.01%
2024/03/07	2	73.00	0	0.00	73.10	2	7,395	0.03%
2024/03/06	4	72.28	0	0.00	72.80	4	7,738	0.05%
2024/03/05	3	72.80	1	73.50	72.60	2	8,252	0.02%
2024/03/04	6	73.33	0	0.00	73.50	6	8,703	0.07%
2024/03/01	1	72.60	0	0.00	72.60	1	9,179	0.01%
2024/02/29	11.1	71.69	0	0.00	72.20	11.1	9,902	0.11%
2024/02/27	6	72.62	0	0.00	72.00	6	10,878	0.06%
2024/02/26	7.7	72.59	1	72.50	72.20	6.7	11,785	0.06%
2024/02/23	15.2	73.57	0	0.00	72.90	15.2	12,337	0.12%
2024/02/22	13	73.98	2	74.00	73.80	11	12,910	0.09%
2024/02/21	5	73.78	0	0.00	73.50	5	13,364	0.04%
2024/02/20	1	75.00	1	75.00	74.30	0	13,533	0.00%
2024/02/19	2	75.20	3.3	75.06	75.30	-1.3	13,646	-0.01%
2024/02/16	3	74.50	2	74.45	74.80	1	13,746	0.01%
2024/02/15	3	73.37	3	73.50	73.90	0	13,852	0.00%
2024/02/05	14	72.93	0	0.00	73.50	14	13,811	0.10%
2024/02/02	3	72.63	1	72.60	72.60	2	13,767	0.01%
2024/02/01	12	72.73	0	0.00	72.50	12	14,010	0.09%
2024/01/31	4	73.63	0	0.00	73.50	4	14,280	0.03%
2024/01/30	4	73.53	4	74.08	73.10	0	14,228	0.00%
2024/01/29	1	74.20	0	0.00	74.70	1	14,265	0.01%
2024/01/26	1	75.50	0	0.00	74.80	1	14,319	0.01%
2024/01/25	11	75.45	1.1	75.72	76.30	10	14,328	0.07%
2024/01/24	6	74.77	0	0.00	75.00	6	14,305	0.04%
2024/01/23	1	74.80	0.1	74.88	74.90	0.9	14,351	0.01%
2024/01/22	2	73.65	0	0.00	73.50	2	14,345	0.01%
2024/01/19	1	74.50	12.1	75.20	74.40	-11.1	14,281	-0.08%
2024/01/18	1.3	72.89	0	0.00	72.70	1.3	14,140	0.01%
2024/01/17	3	73.73	1	73.60	73.90	2	14,076	0.01%
2024/01/16	18	75.91	1	76.20	76.00	17	13,957	0.12%
2024/01/15	3	77.70	0	0.00	77.80	3	13,883	0.02%
2024/01/12	4	77.65	2	77.70	77.50	2	13,946	0.01%
2024/01/11	0	0.00	1	78.90	79.40	-1	13,921	-0.01%
2024/01/10	1	78.70	0	0.00	79.10	1	14,007	0.01%
2024/01/09	0	0.00	3	78.77	78.60	-3	14,064	-0.02%
2024/01/08	1	78.70	2	79.00	78.10	-1	14,142	-0.01%
2024/01/05	2	78.65	1	79.10	78.60	1	14,333	0.01%
2024/01/04	1	78.20	1	79.00	78.50	0	14,439	0.00%
2024/01/03	5	78.26	3	78.20	78.30	2	14,488	0.01%
2024/01/02	2	79.65	1.4	80.57	79.70	0.6	14,447	0.00%
2023/12/29	0	0.00	4.7	81.22	81.50	-4.7	14,443	-0.03%
2023/12/28	9	81.08	17	80.94	81.10	-8	14,403	-0.06%
2023/12/27	31	80.18	6	80.58	81.00	25	14,295	0.17%
2023/12/22	0	0.00	2	78.00	78.20	-2	14,148	-0.01%
2023/12/21	1	77.80	0	0.00	77.40	1	14,130	0.01%
2023/12/20	2	78.50	0	0.00	78.20	2	14,140	0.01%
2023/12/19	11	77.24	2	77.10	77.20	9	14,108	0.06%
2023/12/18	1	78.80	0	0.00	78.90	1	13,998	0.01%
2023/12/15	11	79.96	1	79.70	79.80	10	13,984	0.07%
2023/12/14	0	0.00	25	79.43	80.00	-25	13,921	-0.18%
2023/12/13	0	0.00	3	79.60	79.40	-3	13,861	-0.02%
2023/12/12	0	0.00	3	79.33	79.60	-3	13,775	-0.02%
2023/12/11	8	78.80	0	0.00	78.60	8	13,729	0.06%
2023/12/08	4	78.58	1	78.60	78.70	3	13,717	0.02%
2023/12/07	1	77.70	4	78.80	77.70	-3	13,677	-0.02%
2023/12/06	7.1	77.79	1	77.90	77.50	6.1	13,573	0.04%
2023/12/05	31	78.03	1	79.00	77.80	30	13,430	0.22%
2023/12/04	2	80.30	3	81.37	80.90	-1	13,054	-0.01%
2023/12/01	14	78.51	4	79.20	78.90	10	12,759	0.08%
2023/11/30	4	80.55	4	80.38	79.80	0	12,367	0.00%
2023/11/29	13	79.70	8	79.90	79.50	5	11,940	0.04%
2023/11/28	19	79.87	14	80.58	79.10	5	11,527	0.04%
2023/11/27	15.1	81.88	3	82.57	79.70	12.1	11,025	0.11%
2023/11/24	2	86.40	7	86.57	85.50	-5	10,300	-0.05%
2023/11/23	27	83.95	13.1	84.16	83.40	13.9	9,265	0.15%
2023/11/22	5	80.14	11	81.25	81.10	-6	8,342	-0.07%
2023/11/21	1	78.84	8	79.89	78.70	-7	7,853	-0.09%
2023/11/20	4	76.90	13	77.28	78.00	-9	7,333	-0.12%
2023/11/17	2.1	72.71	8	73.85	73.80	-6	6,902	-0.09%
2023/11/16	5	72.50	1	71.90	72.90	4	6,770	0.06%
2023/11/15	1	71.60	2	71.30	71.60	-1	6,740	-0.01%
2023/11/14	2	70.15	6	70.53	71.20	-4	6,718	-0.06%
2023/11/10	17.2	68.01	0	0.00	68.10	17.2	6,522	0.26%
2023/11/09	5.1	68.14	5	67.96	67.50	0.1	6,437	0.00%
2023/11/08	9.2	69.32	4	69.93	69.70	5.2	6,160	0.08%
2023/11/06	2	73.10	3	73.13	73.10	-1	5,914	-0.02%
2023/11/03	1.1	72.76	2	71.90	72.20	-0.9	5,838	-0.02%
2023/11/02	1	72.30	2	72.55	72.90	-1	5,827	-0.02%
2023/10/31	1	70.80	10	70.10	70.10	-9	5,846	-0.15%
2023/10/30	0	0.00	6	70.80	70.40	-6	5,916	-0.10%
2023/10/26	1	72.50	1	72.30	71.30	0	5,970	0.00%
2023/10/24	2	73.00	1	74.40	72.80	1	5,896	0.02%
2023/10/23	1	74.00	0	0.00	73.00	1	5,894	0.02%
2023/10/20	3	73.63	0	0.00	73.60	3	5,910	0.05%
2023/10/19	1	74.40	8	73.83	74.50	-7	5,914	-0.12%
2023/10/18	0	0.00	1	74.50	74.00	-1	5,959	-0.02%
2023/10/17	0	0.00	1	75.00	74.50	-1	5,934	-0.02%
2023/10/16	0	0.00	2	73.95	72.70	-2	5,903	-0.03%
2023/10/13	2	75.85	11	74.97	75.40	-9	5,828	-0.15%
2023/10/12	0	0.00	4	72.15	74.20	-4	5,629	-0.07%
2023/10/11	0	0.00	3	71.03	70.80	-3	5,533	-0.05%
2023/10/06	6.1	71.01	2	70.70	70.70	4.1	5,485	0.07%
2023/10/05	5	71.84	5	71.44	71.90	0	5,494	0.00%
2023/10/04	3	69.73	1.1	70.07	70.00	2	5,403	0.04%
2023/10/03	1	68.50	0	0.00	69.10	1	5,410	0.02%
2023/09/27	3	67.67	0	0.00	67.80	3	5,594	0.05%
2023/09/26	2.1	68.15	1	68.40	68.00	1.1	5,588	0.02%
2023/09/22	2	69.20	0	0.00	69.00	2	5,638	0.04%
2023/09/21	0.1	69.70	0	0.00	69.60	0.1	5,642	0.00%
2023/09/19	2.1	70.51	1	70.50	70.40	1.1	5,661	0.02%
2023/09/18	1	71.20	1	71.20	71.20	0	5,684	0.00%
2023/09/15	0	0.00	7	72.09	72.00	-7	5,699	-0.12%
2023/09/14	7	71.73	15	72.20	71.80	-8	5,719	-0.14%
2023/09/13	21	71.20	0	0.00	71.40	21	5,692	0.37%
2023/09/11	0	0.00	2	68.70	68.90	-2	5,652	-0.04%
2023/09/08	1	69.40	0	0.00	69.20	1	5,650	0.02%
2023/09/07	1	70.30	1.1	70.50	69.90	-0.1	5,671	0.00%
2023/09/06	3	70.50	0	0.00	70.30	3	5,635	0.05%
2023/09/05	3	70.47	0	0.00	70.50	3	5,616	0.05%
2023/09/04	0	0.00	51.1	70.12	70.80	-51.1	5,597	-0.91%
2023/09/01	1	69.70	16	69.83	69.60	-15	5,535	-0.27%
2023/08/31	20	68.54	0	0.00	68.30	20	5,478	0.37%
2023/08/30	2	68.80	18	69.13	69.20	-16	5,435	-0.29%
2023/08/29	13	68.30	1	68.80	68.50	12	5,443	0.22%
2023/08/28	50	68.15	0	0.00	68.30	50	5,436	0.92%
2023/08/25	3.3	67.27	0	0.00	67.80	3.3	5,384	0.06%
2023/08/24	1	69.10	0	0.00	68.80	1	5,302	0.02%
2023/08/23	1	68.50	1	68.40	68.40	0	5,261	0.00%
2023/08/22	2	68.35	0.8	68.70	68.50	1.2	5,304	0.02%
2023/08/21	12.1	68.77	0	0.00	68.70	12.1	5,228	0.23%
2023/08/18	1.1	71.09	0	0.00	70.40	1.1	5,102	0.02%
2023/08/17	1	71.10	0	0.00	71.30	1	4,993	0.02%
2023/08/16	0.2	71.70	10	71.20	71.20	-9.8	4,970	-0.20%
2023/08/15	1	72.00	0	0.00	71.80	1	4,949	0.02%
2023/08/11	0.1	73.30	0	0.00	72.60	0.1	4,947	0.00%
2023/08/10	2.1	73.33	1	73.30	74.00	1.1	4,956	0.02%
2023/08/09	1	74.50	0	0.00	74.30	1	4,846	0.02%
2023/08/08	1	76.29	0	0.00	74.60	1	4,848	0.02%
2023/08/04	0.3	75.89	0	0.00	75.50	0.3	4,756	0.01%
2023/08/02	2	76.40	0	0.00	75.70	2	4,685	0.04%
2023/08/01	3	78.23	0	0.00	78.40	3	4,539	0.07%
2023/07/31	2	77.00	1	77.20	77.30	1	4,481	0.02%
2023/07/28	2.5	77.26	0	0.00	77.20	2.5	4,496	0.06%
2023/07/27	0	76.50	0	0.00	76.70	0	4,521	0.00%
2023/07/26	1.2	76.76	0	0.00	75.60	1.2	4,515	0.03%
2023/07/25	0	0.00	4.1	76.87	77.00	-4.1	4,505	-0.09%
2023/07/21	3	78.07	1	77.60	78.00	2	4,464	0.04%
2023/07/20	3.1	80.29	0	0.00	80.20	3.1	4,399	0.07%
2023/07/19	2	81.20	0	0.00	80.00	2	4,371	0.05%
2023/07/18	1	81.40	0	0.00	80.80	1	4,387	0.02%
2023/07/17	1	81.30	0.1	82.00	81.30	1	4,426	0.02%
2023/07/14	1	81.50	0	0.00	80.80	1	4,500	0.02%
2023/07/13	0.1	79.70	6	79.50	79.70	-6	4,465	-0.13%
2023/07/12	2.1	80.20	0	0.00	80.00	2.1	4,442	0.05%
2023/07/11	4.5	81.12	1	80.90	81.60	3.5	4,422	0.08%
2023/07/07	2	81.35	0	0.00	80.50	2	4,407	0.05%
2023/07/06	4.1	82.38	0	0.00	83.50	4.1	4,317	0.09%
2023/07/05	4	84.00	0	0.00	83.70	4	4,229	0.09%
2023/07/04	2	87.75	2	88.00	88.30	0	4,126	0.00%
2023/07/03	6.5	88.21	1	89.40	87.70	5.5	4,090	0.13%
2023/06/30	0.2	88.50	0.2	88.50	88.00	0	4,064	0.00%
2023/06/28	1.2	87.00	0	0.00	86.20	1.2	4,087	0.03%
2023/06/27	2	87.10	0	0.00	87.00	2	4,096	0.05%
2023/06/26	3.1	87.54	0	0.00	87.00	3.1	4,165	0.07%
2023/06/21	2	89.20	0	0.00	88.20	2	4,186	0.05%
2023/06/20	2.1	88.67	0	0.00	88.10	2.1	4,293	0.05%
2023/06/19	1.1	89.55	0	0.00	89.30	1.1	4,273	0.02%
2023/06/16	2.2	91.88	0	0.00	90.30	2.2	4,285	0.05%
2023/06/15	2	92.75	1	93.20	92.90	1	4,260	0.02%
2023/06/13	0	0.00	1	92.60	92.50	-1	4,360	-0.02%
2023/06/12	0	0.00	1	94.00	93.00	-1	4,330	-0.02%
2023/06/09	0	0.00	1	93.80	93.40	-1	4,346	-0.02%
2023/06/08	2	92.90	0	0.00	93.00	2	4,341	0.05%
2023/06/07	0	0.00	8.1	94.20	94.80	-8.1	4,381	-0.18%
2023/06/06	0.1	91.00	0	0.00	91.30	0.1	4,377	0.00%
2023/06/05	0	0.00	0.1	92.53	92.70	-0.1	4,373	0.00%
2023/06/02	1.1	91.47	0	0.00	91.90	1.1	4,363	0.03%
2023/06/01	1	91.50	0	0.00	91.60	1	4,368	0.02%
2023/05/30	1	93.80	1	93.20	93.80	0	4,393	0.00%
2023/05/29	1	95.00	6	94.50	94.10	-5	4,419	-0.11%
2023/05/26	12	92.51	4	92.45	92.80	8	4,503	0.18%
2023/05/24	1	90.00	0	0.00	90.20	1	4,683	0.02%
2023/05/19	2	90.45	0	0.00	89.80	2	4,853	0.04%
2023/05/18	0	0.00	4	91.35	90.80	-4	4,914	-0.08%
2023/05/17	3	89.93	3	90.73	90.20	0	5,066	0.00%
2023/05/15	1	89.70	0	0.00	90.00	1	5,183	0.02%
2023/05/12	1	90.00	1	90.00	90.00	0	5,345	0.00%
2023/05/11	0.1	89.80	2	89.65	90.00	-1.9	5,359	-0.04%
2023/05/10	1	89.00	0	0.00	89.20	1	5,463	0.02%
2023/05/05	0	0.00	1	90.20	89.70	-1	5,685	-0.02%
2023/05/04	8	87.88	8	89.46	89.30	0	5,810	0.00%
2023/05/03	0	0.00	67	88.17	88.20	-67	5,880	-1.14%
2023/05/02	13	85.76	11	86.56	87.50	2	6,204	0.03%
2023/04/28	1	86.70	11	87.52	86.70	-10	6,490	-0.15%
2023/04/26	37	85.48	15.1	86.10	85.50	21.9	6,624	0.33%
2023/04/25	45.3	88.04	1	87.60	87.00	44.3	6,709	0.66%
2023/04/24	6.1	88.83	0	0.00	88.90	6.1	6,824	0.09%
2023/04/20	1	90.50	0	0.00	90.30	1	6,978	0.01%
2023/04/19	1.1	91.89	0	0.00	90.90	1.1	7,214	0.01%
2023/04/18	0.1	92.90	0	0.00	92.10	0.1	7,596	0.00%
2023/04/17	0.1	93.88	0	0.00	93.80	0.1	7,735	0.00%
2023/04/13	1	94.10	0	0.00	94.00	1	7,704	0.01%
2023/04/12	0	94.10	0	0.00	94.30	0	7,684	0.00%
2023/04/11	1	94.90	0	0.00	94.90	1	7,706	0.01%
2023/04/10	0.1	94.90	0	0.00	94.60	0.1	7,762	0.00%
2023/03/30	1	97.00	0	0.00	97.50	1	7,815	0.01%
2023/03/29	2.1	97.28	0	0.00	96.00	2.1	7,814	0.03%
2023/03/28	1.1	98.93	0.1	98.60	98.90	1	7,825	0.01%
2023/03/27	1	99.00	1	99.60	99.00	0	7,922	0.00%
2023/03/24	0	0.00	8.4	98.47	98.50	-8.4	7,889	-0.11%
2023/03/23	0	0.00	4	96.95	98.00	-4	7,842	-0.05%
2023/03/22	0	0.00	1	95.20	94.20	-1	7,774	-0.01%
2023/03/17	0	0.00	27	94.64	95.90	-27	7,928	-0.34%
2023/03/16	0	0.00	1	92.00	91.80	-1	7,841	-0.01%
2023/03/15	0	0.00	1	92.90	91.50	-1	7,893	-0.01%
2023/03/13	0.1	91.30	1.1	92.02	92.50	-1	7,947	-0.01%
2023/03/10	2.1	91.80	1	91.30	91.70	1.1	7,997	0.01%
2023/03/09	2	94.70	0	0.00	93.90	2	8,118	0.02%
2023/03/08	0	0.00	1	94.70	94.80	-1	8,138	-0.01%
2023/03/07	0	0.00	1.1	94.33	94.40	-1.1	8,131	-0.01%
2023/03/06	0	0.00	5	93.84	94.30	-5	8,136	-0.06%
2023/03/03	3	92.20	0	0.00	91.60	3	8,105	0.04%
2023/03/02	1	92.60	0	0.00	92.60	1	8,090	0.01%
2023/03/01	1	90.40	1	92.90	93.40	0	8,175	0.00%
2023/02/24	4	93.03	2	94.80	92.50	2	8,181	0.02%
2023/02/23	11	93.45	12	93.38	93.40	-1	8,204	-0.01%
2023/02/22	9.1	90.82	6	91.98	91.70	3.1	8,356	0.04%
2023/02/21	0	0.00	5.1	94.75	95.00	-5.1	8,345	-0.06%
2023/02/20	0	0.00	1	93.00	93.50	-1	8,479	-0.01%
2023/02/17	4.1	91.76	3	92.13	92.40	1.1	8,752	0.01%
2023/02/16	5	92.66	3	93.33	92.70	2	8,847	0.02%
2023/02/15	4	93.23	0.5	93.10	92.40	3.5	9,097	0.04%
2023/02/14	0.1	97.30	1	97.30	97.20	-0.9	9,016	-0.01%
2023/02/13	3	96.13	0	0.00	96.80	3	9,109	0.03%
2023/02/10	0	0.00	7	97.57	98.70	-7	9,040	-0.08%
2023/02/08	1	96.10	20	96.50	95.70	-19	8,956	-0.21%
2023/02/07	0	0.00	1	95.30	95.30	-1	8,863	-0.01%
2023/02/06	21	94.98	0	0.00	93.60	21	9,066	0.23%
2023/02/03	7	96.63	2	96.90	96.60	5	9,038	0.06%
2023/02/02	13	97.88	13	97.63	96.80	0	9,008	0.00%
2023/02/01	2	97.70	0	0.00	97.20	2	8,912	0.02%
2023/01/31	8	97.81	0	0.00	99.70	8	8,795	0.09%
2023/01/30	0	0.00	9	98.76	101.00	-9	8,464	-0.11%
2023/01/17	0	0.00	1.1	90.19	92.00	-1.1	8,194	-0.01%
2023/01/16	2	88.20	1	89.50	89.30	1	8,114	0.01%
2023/01/13	6	89.53	2	88.10	88.20	4	8,124	0.05%
2023/01/12	3	88.97	2	90.45	90.00	1	8,014	0.01%
2023/01/10	2	92.35	1	93.50	91.70	1	7,836	0.01%
2023/01/09	4	91.00	4	92.77	93.40	0	7,676	0.00%
2023/01/06	9	88.98	26	89.63	90.80	-17	7,420	-0.23%
2023/01/05	2	84.35	4	84.93	84.80	-2	6,972	-0.03%
2023/01/04	2	79.70	1	80.70	80.50	1	6,909	0.01%
2023/01/03	0	0.00	1	79.00	80.00	-1	6,966	-0.01%
2022/12/30	0	0.00	1	78.20	77.50	-1	6,966	-0.01%
2022/12/29	1	78.20	0	0.00	77.80	1	6,994	0.01%
2022/12/28	1	78.50	0	0.00	77.80	1	7,004	0.01%
2022/12/27	0	0.00	1	81.60	81.10	-1	6,983	-0.01%
2022/12/23	0	0.00	0	82.00	81.50	0	7,006	0.00%
2022/12/22	1	82.80	0	0.00	82.90	1	7,051	0.01%
2022/12/21	1	81.80	0	82.00	82.00	1	7,042	0.01%
2022/12/20	5	83.34	0	0.00	81.30	5	7,064	0.07%
2022/12/19	0	0.00	4	84.70	84.60	-4	7,070	-0.06%
2022/12/16	2	81.60	1	82.80	82.30	1	6,965	0.01%
2022/12/15	1	82.90	1	83.40	82.90	0	6,970	0.00%
2022/12/14	2	83.00	0	0.00	83.50	2	7,154	0.03%
2022/12/13	2	84.55	2	85.75	83.80	0	7,106	0.00%
2022/12/12	1	83.50	5	83.38	83.90	-4	7,001	-0.06%
2022/12/09	0	83.30	0	0.00	83.20	0	6,948	0.00%
2022/12/07	2	83.80	4	84.13	83.30	-2	6,902	-0.03%
2022/12/06	2	84.80	2	86.00	84.80	0	6,881	0.00%
2022/12/05	1	87.10	0	0.00	86.50	1	6,886	0.01%
2022/12/02	1	86.70	1	87.30	86.80	0	6,936	0.00%
2022/12/01	2	86.60	3	86.20	87.10	-1	6,920	-0.01%
2022/11/30	1	82.00	0	0.00	82.30	1	6,787	0.01%
2022/11/28	1	82.60	1	83.90	83.50	0	6,752	0.00%
2022/11/25	2	83.90	4	84.15	83.90	-2	6,770	-0.03%
2022/11/24	7	83.83	8	84.21	84.40	-1	6,781	-0.01%
2022/11/23	5	84.34	43	86.03	83.20	-38	6,779	-0.56%
2022/11/22	54	83.27	11	83.49	83.50	43	6,750	0.64%
2022/11/21	5	86.36	7	84.94	83.70	-2	6,762	-0.03%
2022/11/18	18	90.14	15	89.78	88.10	3	6,627	0.05%
2022/11/17	19.1	88.43	14	88.84	90.70	5.1	6,483	0.08%
2022/11/16	23	86.77	23.1	87.19	87.20	-0.1	6,395	0.00%
2022/11/15	10	84.73	13	84.86	85.50	-3	6,169	-0.05%
2022/11/14	2	80.30	0	0.00	80.80	2	5,930	0.03%
2022/11/11	101.1	79.80	69.1	80.64	80.90	32	5,877	0.54%	大買/
2022/11/10	1	71.20	3	72.70	74.10	-2	5,629	-0.04%
2022/11/09	5	72.80	51.1	71.19	73.00	-46.1	5,590	-0.82%
2022/11/08	1	68.10	3	69.03	69.10	-2	5,547	-0.04%
2022/11/07	1	67.10	2	67.19	67.50	-1	5,611	-0.02%
2022/11/03	1	64.90	4	65.40	65.10	-3	5,632	-0.05%
2022/11/02	11	64.85	5	65.70	66.00	6	5,664	0.11%
2022/11/01	2	67.85	3	67.63	68.10	-1	5,487	-0.02%
2022/10/31	0	0.00	6	66.13	66.40	-6	5,609	-0.11%
2022/10/28	1	63.90	1	64.70	64.10	0	5,730	0.00%
2022/10/27	0	0.00	2	64.70	64.80	-2	5,940	-0.03%
2022/10/25	6	63.13	10	63.00	62.60	-4	6,094	-0.07%
2022/10/24	0	0.00	3	65.67	64.80	-3	6,098	-0.05%
2022/10/21	4	64.00	4	64.77	63.50	0	6,095	0.00%
2022/10/19	3	63.10	0	0.00	62.70	3	6,039	0.05%
2022/10/18	2	62.00	0	0.00	63.00	2	6,072	0.03%
2022/10/17	6	62.98	5	62.96	63.70	1	6,099	0.02%
2022/10/14	2	63.50	4	63.70	63.50	-2	6,156	-0.03%
2022/10/13	4	60.70	0.2	60.60	60.30	3.8	6,187	0.06%
2022/10/12	0	60.30	0	0.00	60.30	0	6,178	0.00%
2022/10/11	2	62.60	0	0.00	61.00	2	6,153	0.03%
2022/10/07	4.2	67.04	0	0.00	66.80	4.2	6,176	0.07%
2022/10/06	0.2	68.20	2	68.50	68.80	-1.8	6,221	-0.03%
2022/10/05	3	68.60	3	68.80	68.50	0	6,257	0.00%
2022/10/04	0	0.00	1	67.30	67.30	-1	6,284	-0.02%
2022/10/03	3	64.77	10	65.29	65.10	-7	6,301	-0.11%
2022/09/30	0.2	64.50	0	0.00	65.00	0.2	6,420	0.00%
2022/09/29	5	63.90	0	0.00	63.50	5	6,543	0.08%
2022/09/27	1	65.00	0	0.00	65.00	1	6,635	0.02%
2022/09/26	2.1	66.75	15	65.80	64.40	-13	6,777	-0.19%
2022/09/23	1	67.70	0	0.00	68.00	1	6,817	0.01%
2022/09/22	1	68.20	1	69.00	68.00	0	6,930	0.00%
2022/09/21	4	68.75	0	0.00	69.80	4	6,932	0.06%
2022/09/19	1	72.91	0	0.00	72.50	1	6,756	0.02%
2022/09/16	5	74.40	0	0.00	73.10	5	6,796	0.07%
2022/09/15	0	0.00	70	75.01	75.40	-70	6,849	-1.02%
2022/09/14	31	73.10	0	0.00	73.80	31	6,947	0.45%
2022/09/13	71	74.84	100	75.79	75.50	-29	6,951	-0.42%
2022/09/12	63	75.05	1	76.40	75.00	62	6,943	0.89%
2022/09/08	0	0.00	1.1	73.72	74.00	-1.1	6,996	-0.02%
2022/09/07	0	0.00	8	71.90	71.80	-8	6,988	-0.11%
2022/09/05	0	71.00	1	70.70	71.50	-1	7,060	-0.01%
2022/09/02	0	72.50	3	72.20	72.00	-3	7,206	-0.04%
2022/09/01	10	72.97	5	72.50	72.50	5	7,189	0.07%
2022/08/31	0	0.00	1	74.10	74.40	-1	7,156	-0.01%
2022/08/30	12	72.98	0	0.00	73.30	12	7,145	0.17%
2022/08/29	5	73.00	0	0.00	73.20	5	7,129	0.07%
2022/08/26	5	77.00	0	0.00	76.60	5	7,096	0.07%
2022/08/25	1	74.80	0	0.00	75.00	1	7,080	0.01%
2022/08/24	0	0.00	4	75.95	75.20	-4	7,171	-0.06%
2022/08/23	0	0.00	1	74.50	74.20	-1	7,223	-0.01%
2022/08/22	1	74.10	0	0.00	74.10	1	7,228	0.01%
2022/08/19	3	75.33	1	76.00	75.00	2	7,267	0.03%
2022/08/18	6	75.93	0	0.00	76.00	6	7,292	0.08%
2022/08/17	3	77.53	0.1	76.90	77.20	2.9	7,294	0.04%
2022/08/16	5	76.40	7	76.96	76.20	-2	7,369	-0.03%
2022/08/15	2	78.60	2	78.20	78.20	0	7,379	0.00%
2022/08/12	8	76.26	18	75.36	76.60	-10	7,295	-0.14%
2022/08/11	1	74.10	8	73.44	73.90	-7	7,205	-0.10%
2022/08/10	12	70.61	1	70.50	70.40	11	7,157	0.15%
2022/08/09	4	71.53	0	0.00	72.00	4	7,132	0.06%
2022/08/08	2	75.00	1	75.30	73.40	1	7,087	0.01%
2022/08/05	10	75.15	15	75.18	74.90	-5	7,031	-0.07%
2022/08/04	12	69.56	4	72.50	73.00	8	6,886	0.12%
2022/08/02	2	67.85	5	67.90	68.20	-3	6,575	-0.05%
2022/08/01	1	71.60	1	71.80	70.70	0	6,525	0.00%
2022/07/28	0	72.00	0	0.00	72.10	0	6,509	0.00%
2022/07/27	0	0.00	13.1	71.96	72.10	-13.1	6,491	-0.20%
2022/07/26	13	71.74	30	70.90	71.00	-17	6,483	-0.26%
2022/07/25	3	73.00	0	0.00	72.80	3	6,465	0.05%
2022/07/22	14	75.33	5	75.10	75.20	9	6,496	0.14%
2022/07/21	0	0.00	1.2	75.10	75.90	-1.2	6,501	-0.02%
2022/07/20	0.1	75.00	1.1	75.00	73.50	-1	6,451	-0.02%
2022/07/19	0	0.00	1	73.00	72.90	-1	6,424	-0.02%
2022/07/15	9	72.39	2.2	72.57	73.10	6.8	6,416	0.11%
2022/07/14	0	0.00	1.2	70.51	70.90	-1.2	6,348	-0.02%
2022/07/13	30	69.80	3	69.70	68.90	27	6,320	0.43%
2022/07/12	4	67.40	12	68.88	67.90	-8	6,267	-0.13%
2022/07/11	12	71.17	0	0.00	71.30	12	6,257	0.19%
2022/07/08	13	72.85	14.1	71.88	71.80	-1.1	6,256	-0.02%
2022/07/07	2	69.60	7.1	69.04	69.70	-5.1	6,167	-0.08%
2022/07/06	2	66.30	0	0.00	65.30	2	6,078	0.03%
2022/07/05	2	69.75	1	70.50	69.10	1	6,028	0.02%
2022/07/04	1	67.10	2	67.25	67.50	-1	5,980	-0.02%
2022/07/01	1	73.70	1	75.10	73.30	0	5,839	0.00%
2022/06/30	1	78.10	1	76.90	76.80	0	5,892	0.00%
2022/06/28	3	84.93	0	0.00	82.80	3	5,701	0.05%
2022/06/27	0.2	86.00	2	85.70	85.00	-1.8	5,706	-0.03%
2022/06/24	1	83.70	0.2	83.72	83.10	0.8	5,673	0.01%
2022/06/23	0.4	83.80	2	83.10	83.00	-1.6	5,631	-0.03%
2022/06/22	3	84.56	2	85.70	83.70	1	5,546	0.02%
2022/06/21	1	89.90	0	0.00	89.40	1	5,431	0.02%
2022/06/20	0	90.30	0	0.00	89.10	0	5,392	0.00%
2022/06/17	2	91.00	1	90.20	90.60	1	5,349	0.02%
2022/06/16	1	94.20	1	96.80	93.00	0	5,242	0.00%
2022/06/15	1	95.30	0	0.00	95.50	1	5,177	0.02%
2022/06/14	1	95.50	4	96.20	96.50	-3	5,245	-0.06%
2022/06/13	5	96.50	0	0.00	95.60	5	5,217	0.10%
2022/06/08	4	102.75	3	102.67	103.00	1	5,149	0.02%
2022/06/06	4	101.00	4	104.00	102.50	0	5,222	0.00%
2022/06/01	1	103.50	1	104.00	103.50	0	5,270	0.00%
2022/05/31	1	102.50	1	105.50	107.00	0	5,238	0.00%
2022/05/30	0	102.50	5	102.50	103.50	-5	5,156	-0.10%
2022/05/27	1	97.80	0	0.00	98.20	1	5,112	0.02%
2022/05/26	6.2	97.96	1	98.60	97.40	5.2	5,127	0.10%
2022/05/25	1	99.90	0	0.00	101.00	1	5,078	0.02%
2022/05/24	5	101.60	0	0.00	99.80	5	5,092	0.10%
2022/05/23	0	0.00	1	108.50	106.50	-1	4,966	-0.02%
2022/05/19	0	0.00	1	106.50	106.50	-1	4,918	-0.02%
2022/05/18	0	0.00	3	107.67	107.50	-3	4,905	-0.06%
2022/05/17	0	0.00	1	106.00	107.00	-1	4,887	-0.02%
2022/05/13	0	0.00	1	104.50	104.00	-1	5,057	-0.02%
2022/05/12	0	0.00	1	101.00	101.00	-1	5,143	-0.02%
2022/05/11	0	0.00	1	101.50	102.00	-1	5,200	-0.02%
2022/05/10	4	97.90	3	99.20	101.00	1	5,295	0.02%
2022/05/09	5	100.98	2	100.00	99.50	3	5,337	0.06%
2022/05/06	1	104.00	4	106.00	107.50	-3	5,360	-0.06%
2022/05/05	0	0.00	2	106.00	107.50	-2	5,477	-0.04%
2022/05/03	5	103.40	4	102.50	104.00	1	5,655	0.02%
2022/04/29	1	105.00	0	0.00	105.50	1	5,680	0.02%
2022/04/28	1	104.50	7	103.71	103.50	-6	5,771	-0.10%
2022/04/27	3	97.43	0	0.00	98.50	3	5,692	0.05%
2022/04/25	1	102.50	2	102.00	103.00	-1	5,679	-0.02%
2022/04/22	0	107.00	1	106.00	106.00	-1	5,704	-0.02%
2022/04/21	2	108.75	0	0.00	109.00	2	5,748	0.03%
2022/04/20	2	109.25	1	109.00	109.00	1	5,791	0.02%
2022/04/19	1	108.50	8	108.75	108.00	-7	5,852	-0.12%
2022/04/18	4	109.00	0	0.00	108.00	4	5,931	0.07%
2022/04/15	2.1	108.02	0	0.00	108.00	2.1	5,999	0.04%
2022/04/14	4	112.63	0	0.00	112.00	4	6,000	0.07%
2022/04/13	1	114.00	7	115.29	114.00	-6	6,015	-0.10%
2022/04/12	9	112.89	4	112.00	112.50	5	6,048	0.08%
2022/04/11	1	115.00	1	114.00	114.00	0	6,074	0.00%
2022/04/08	11	115.50	0	0.00	116.50	11	6,153	0.18%
2022/04/07	1	117.50	1	117.00	117.00	0	6,111	0.00%
2022/04/06	2	117.75	0	0.00	118.00	2	6,035	0.03%
2022/04/01	3	121.50	0	0.00	122.00	3	5,870	0.05%
2022/03/31	2	124.50	1	124.00	124.50	1	5,845	0.02%
2022/03/30	0	0.00	11	124.14	124.00	-11	5,856	-0.19%
2022/03/28	0	119.50	2	119.00	120.50	-2	5,875	-0.03%
2022/03/22	0	0.00	1	123.50	123.50	-1	5,916	-0.02%
2022/03/21	1	124.50	2	125.25	124.00	-1	5,961	-0.02%
2022/03/18	0	0.00	1	123.50	124.00	-1	6,003	-0.02%
2022/03/17	0	0.00	2	119.50	123.00	-2	6,109	-0.03%
2022/03/16	10	115.35	1	115.50	115.00	9	6,054	0.15%
2022/03/15	2	118.50	0	0.00	116.50	2	6,112	0.03%
2022/03/14	1	124.00	0	0.00	123.50	1	6,127	0.02%
2022/03/11	0	0.00	1	124.50	124.50	-1	6,176	-0.02%
2022/03/10	2	124.50	0	0.00	124.00	2	6,202	0.03%
2022/03/09	0	0.00	1	122.50	122.00	-1	6,295	-0.02%
2022/03/08	0	0.00	1	120.00	121.00	-1	6,490	-0.02%
2022/03/07	12	124.13	3	124.00	123.50	9	6,505	0.14%
2022/03/04	7	128.07	2	126.75	127.00	5	6,506	0.08%
2022/03/03	4	133.75	3	132.00	132.50	1	6,442	0.02%
2022/03/02	0	0.00	2	131.50	133.50	-2	6,430	-0.03%
2022/03/01	0	127.50	1	127.00	130.00	-1	6,379	-0.02%
2022/02/25	0.1	124.50	4	124.75	125.50	-3.9	6,344	-0.06%
2022/02/24	4	124.25	1	125.50	125.00	3	6,354	0.05%
2022/02/23	3	125.67	0	0.00	124.50	3	6,327	0.05%
2022/02/21	2	126.50	1	127.00	126.50	1	6,396	0.02%
2022/02/18	1	127.50	1	128.50	128.00	0	6,436	0.00%
2022/02/17	0.1	129.00	2	128.50	129.00	-1.9	6,487	-0.03%
2022/02/16	0	0.00	1	130.00	129.50	-1	6,529	-0.02%
2022/02/15	4	130.50	7	129.64	127.00	-3	6,571	-0.05%
2022/02/14	3	125.17	0	0.00	124.00	3	6,467	0.05%
2022/02/11	0	0.00	13	130.77	131.50	-13	6,450	-0.20%
2022/02/10	2	128.50	0	0.00	130.50	2	6,657	0.03%
2022/02/09	12	126.33	0	0.00	127.50	12	6,697	0.18%
2022/02/08	5	123.30	0	0.00	123.50	5	6,783	0.07%
2022/02/07	4.1	126.98	4	124.75	123.50	0.1	6,906	0.00%
2022/01/26	1.1	130.18	0	0.00	130.50	1.1	7,198	0.02%
2022/01/25	0	0.00	3	139.50	139.00	-3	7,862	-0.04%
2022/01/24	7	136.50	8	137.88	137.50	-1	7,934	-0.01%
2022/01/21	2	136.00	0	0.00	138.00	2	8,056	0.02%
2022/01/20	0	0.00	8	139.50	140.50	-8	8,134	-0.10%
2022/01/19	5	138.00	4	138.75	138.50	1	8,317	0.01%
2022/01/18	1	141.50	1	141.50	141.50	0	8,424	0.00%
2022/01/17	4	140.50	10	141.00	140.50	-6	8,472	-0.07%
2022/01/14	8	138.75	3	139.00	139.00	5	8,543	0.06%
2022/01/13	2	139.00	1	138.50	139.00	1	8,517	0.01%
2022/01/12	3	141.67	7	142.14	142.00	-4	8,556	-0.05%
2022/01/11	12	141.83	0	0.00	139.50	12	8,566	0.14%
2022/01/10	6	143.50	2	143.00	143.00	4	8,543	0.05%
2022/01/07	2	143.25	4	144.50	142.50	-2	8,724	-0.02%
2022/01/06	2	146.00	3	146.50	147.00	-1	8,756	-0.01%
2022/01/05	4	148.50	0	0.00	148.50	4	8,905	0.04%
2022/01/04	1.1	152.90	0	0.00	150.50	1.1	8,975	0.01%
2022/01/03	15.1	152.33	0	0.00	151.50	15.1	9,042	0.17%
2021/12/30	1	158.50	0	0.00	158.00	1	9,138	0.01%
2021/12/29	0	0.00	1	158.50	159.50	-1	9,316	-0.01%
2021/12/28	1	159.00	0	0.00	160.00	1	9,597	0.01%
2021/12/27	0	0.00	2	157.75	157.50	-2	9,682	-0.02%
2021/12/24	0	0.00	2	157.00	156.00	-2	9,819	-0.02%
2021/12/23	4	156.63	0	0.00	155.50	4	9,998	0.04%
2021/12/22	0	0.00	2	157.50	158.00	-2	10,209	-0.02%
2021/12/21	0	0.00	0.1	156.00	157.00	-0.1	10,272	0.00%
2021/12/20	0	0.00	1	155.50	154.50	-1	10,347	-0.01%
2021/12/17	0.1	155.00	0	0.00	155.50	0.1	10,487	0.00%
2021/12/16	2	155.50	2	155.25	155.50	0	10,670	0.00%
2021/12/15	0	0.00	7	152.00	154.00	-7	10,864	-0.06%
2021/12/14	0	0.00	10	151.60	152.00	-10	11,065	-0.09%
2021/12/13	4.1	150.37	17	151.00	150.00	-12.9	11,234	-0.12%
2021/12/10	2	153.50	2	155.50	153.50	0	11,331	0.00%
2021/12/09	40	153.36	7	154.00	153.50	33	11,675	0.28%
2021/12/08	4	160.63	0	0.00	159.00	4	12,110	0.03%
2021/12/07	3	162.67	2	162.00	162.00	1	12,681	0.01%
2021/12/06	1	162.50	4	163.50	165.00	-3	12,952	-0.02%
2021/12/03	7	163.21	1	166.00	164.00	6	13,313	0.05%
2021/12/02	7	162.21	22	162.86	165.00	-15	13,767	-0.11%
2021/12/01	10	154.50	14.1	156.21	157.50	-4.1	14,155	-0.03%
2021/11/30	0	0.00	2	155.00	155.00	-2	14,518	-0.01%
2021/11/26	3	149.67	2	149.50	148.00	1	14,896	0.01%
2021/11/24	3	153.00	6	150.42	151.00	-3	15,122	-0.02%
2021/11/23	14	156.07	28	154.63	153.50	-14	15,266	-0.09%
2021/11/22	11	159.27	6	159.25	159.50	5	15,438	0.03%
2021/11/19	5	156.70	6	159.08	156.00	-1	15,753	-0.01%
2021/11/18	20	156.08	14	155.32	156.00	6	15,866	0.04%
2021/11/17	2	155.25	42	153.58	154.50	-40	16,082	-0.25%
2021/11/16	1	151.50	3	151.50	151.00	-2	16,201	-0.01%
2021/11/15	0	0.00	2	156.00	153.50	-2	16,248	-0.01%
2021/11/12	7	154.64	26	155.17	154.00	-19	16,476	-0.12%
2021/11/11	5	153.50	1	154.00	153.00	4	16,472	0.02%
2021/11/10	1	152.00	16	151.56	154.00	-15	16,671	-0.09%
2021/11/09	29	156.09	49	156.64	155.50	-20	16,820	-0.12%
2021/11/08	2	149.00	5	148.70	150.50	-3	16,970	-0.02%
2021/11/05	6	145.17	4	147.38	144.50	2	17,155	0.01%
2021/11/04	12	146.21	4	147.00	143.50	8	17,580	0.05%
2021/11/03	49	153.78	14	152.82	151.50	35	17,469	0.20%
2021/11/02	39	157.95	29	159.84	158.00	10	17,754	0.06%
2021/11/01	12	148.58	47	147.54	148.50	-35	17,649	-0.20%
2021/10/29	9	142.33	4	141.88	144.50	5	17,622	0.03%
2021/10/28	7	145.50	2	146.75	143.00	5	17,507	0.03%
2021/10/27	44	148.39	8.1	144.02	149.00	36	17,344	0.21%
2021/10/26	9	143.11	10.1	142.67	143.50	-1.1	17,224	-0.01%
2021/10/25	23	140.02	8	140.25	141.00	15	17,090	0.09%
2021/10/22	15	140.80	23	144.20	143.50	-8	17,034	-0.05%
2021/10/21	15	146.77	6	145.58	143.00	9	16,896	0.05%
2021/10/20	7	146.86	2.3	147.38	146.50	4.7	16,829	0.03%
2021/10/19	0	0.00	16.7	142.42	145.50	-16.7	16,704	-0.10%
2021/10/18	17	140.53	0	0.00	140.50	17	16,617	0.10%
2021/10/15	31	145.26	51.1	145.99	144.00	-20	16,585	-0.12%
2021/10/14	18	140.17	43	141.17	140.50	-25	16,358	-0.15%
2021/10/13	85.3	140.21	86	139.20	138.00	-0.7	16,360	0.00%
2021/10/12	43	143.81	59	142.86	141.00	-16	16,162	-0.10%
2021/10/08	22	146.77	13	146.04	147.00	9	16,055	0.06%
2021/10/07	74	150.37	2	150.50	150.00	72	15,897	0.45%
2021/10/06	9	147.11	14	147.21	149.00	-5	15,732	-0.03%
2021/10/05	62.2	139.53	56.6	143.07	145.50	5.6	15,557	0.04%
2021/10/04	3	146.99	4	147.63	144.00	-1	15,271	-0.01%
2021/10/01	33	146.98	32	147.69	149.00	1	15,191	0.01%
2021/09/30	6	149.50	5	149.10	151.50	1	15,062	0.01%
2021/09/29	8.1	144.62	2	144.00	144.50	6.1	14,878	0.04%
2021/09/28	0	0.00	1	155.50	155.50	-1	14,638	-0.01%
2021/09/27	7	156.07	6	156.50	154.50	1	14,562	0.01%
2021/09/24	3	155.17	8	156.94	157.50	-5	14,499	-0.03%
2021/09/23	14	153.29	2	157.50	152.00	12	14,371	0.08%
2021/09/22	14	154.75	12.8	153.80	154.00	1.2	14,150	0.01%
2021/09/17	3	159.33	4.1	159.91	162.00	-1.1	13,947	-0.01%
2021/09/16	3.1	156.63	3	156.17	157.00	0.1	13,727	0.00%
2021/09/15	4	158.38	1	160.00	158.50	3	13,534	0.02%
2021/09/14	13	162.50	17	160.88	160.00	-4	13,350	-0.03%
2021/09/13	27.1	168.98	15	164.53	162.00	12.1	13,011	0.09%
2021/09/10	25.6	171.77	26.6	171.36	173.50	-1	12,479	-0.01%
2021/09/09	5	159.80	4	161.00	164.00	1	11,860	0.01%
2021/09/08	11	160.55	4	158.00	158.00	7	11,556	0.06%
2021/09/07	7	167.86	14	166.61	171.50	-7	11,313	-0.06%
2021/09/06	16	165.88	17	166.65	165.00	-1	10,853	-0.01%
2021/09/03	5	157.90	11	157.59	158.50	-6	10,229	-0.06%
2021/09/02	15	155.13	15	155.84	153.00	0	9,846	0.00%
2021/09/01	4	150.00	1	149.50	151.00	3	9,499	0.03%
2021/08/31	2	146.00	2	146.75	148.00	0	9,384	0.00%
2021/08/30	4	148.13	2	148.75	149.00	2	9,304	0.02%
2021/08/27	4	147.13	8	149.19	148.50	-4	9,135	-0.04%
2021/08/26	10	148.70	8	147.38	144.00	2	8,977	0.02%
2021/08/25	6	149.33	6.1	150.43	145.50	-0.1	8,809	0.00%
2021/08/24	5	142.00	16	142.22	142.50	-11	8,417	-0.13%
2021/08/23	15	140.13	16	136.81	138.50	-1	8,223	-0.01%
2021/08/20	7	131.43	4	132.13	131.50	3	8,078	0.04%
2021/08/19	4	136.88	2	136.75	136.00	2	8,033	0.02%
2021/08/18	17	135.79	5	134.90	137.00	12	7,956	0.15%
2021/08/17	3	135.32	2	135.25	136.50	1	7,737	0.01%
2021/08/16	1	134.50	8	136.19	137.50	-7	7,663	-0.09%
2021/08/13	9	142.22	13.1	141.31	141.50	-4.1	7,476	-0.05%
2021/08/12	14	149.61	11.1	148.60	145.00	3	7,264	0.04%
2021/08/11	6	145.66	8	144.63	144.00	-2	6,871	-0.03%
2021/08/10	14	149.46	12	149.29	146.50	2	6,610	0.03%
2021/08/09	1	142.50	15	142.97	143.00	-14	6,104	-0.23%
2021/08/06	39	148.03	2,534	148.96	143.00	-2,495	6,073	-41.08%	大賣/鉅額交易
2021/08/05	2,557	146.38	54	143.12	146.50	2,503	5,508	45.44%	大買/鉅額交易
2021/08/04	0	0.00	8.9	132.60	133.50	-8.9	4,873	-0.18%
2021/07/30	0	0.00	13	116.04	115.50	-13	4,889	-0.27%
2021/07/29	0	0.00	2	114.00	113.50	-2	5,004	-0.04%
2021/07/28	2	111.25	2	111.50	111.50	0	5,217	0.00%
2021/07/27	1	114.00	2	115.25	113.50	-1	5,298	-0.02%
2021/07/26	2	114.25	2	115.75	114.50	0	5,364	0.00%
2021/07/23	1	115.50	2	116.00	114.00	-1	5,447	-0.02%
2021/07/22	3	117.00	0	0.00	117.00	3	5,492	0.05%
2021/07/21	0	0.00	1	115.50	116.50	-1	5,530	-0.02%
2021/07/20	1	113.00	1	113.00	114.00	0	5,603	0.00%
2021/07/19	7	112.14	3	112.83	113.00	4	5,590	0.07%
2021/07/16	1	117.00	1	118.00	117.50	0	5,552	0.00%
2021/07/14	1	119.50	3	119.00	118.50	-2	5,539	-0.04%
2021/07/13	0	0.00	2	118.00	119.00	-2	5,563	-0.04%
2021/07/12	2	114.00	4	115.50	116.00	-2	5,611	-0.04%
2021/07/09	9	114.06	6	114.00	113.50	3	5,656	0.05%
2021/07/08	3	114.83	3	114.50	115.00	0	5,758	0.00%
2021/07/07	4	116.00	0	0.00	116.50	4	5,808	0.07%
2021/07/05	2	118.00	2	119.25	118.00	0	6,113	0.00%
2021/07/01	2	116.50	0	0.00	116.00	2	6,250	0.03%
2021/06/30	1	119.00	2	118.75	118.00	-1	6,327	-0.02%
2021/06/29	3	117.17	2	117.50	117.50	1	6,354	0.02%
2021/06/28	3	115.50	3	116.17	116.00	0	6,417	0.00%
2021/06/25	2	118.00	3	119.00	117.50	-1	6,458	-0.02%
2021/06/24	5	118.10	2	119.50	118.00	3	6,472	0.05%
2021/06/23	8	119.50	3	120.50	120.50	5	6,502	0.08%
2021/06/21	0.2	120.50	1	120.50	121.00	-0.9	6,606	-0.01%
2021/06/18	1	124.50	1	123.55	122.00	0	6,651	0.00%
2021/06/16	4	123.88	4	123.25	121.50	0	6,721	0.00%
2021/06/15	7	122.86	6	123.50	124.00	1	6,686	0.01%
2021/06/10	0	0.00	4	117.63	116.00	-4	6,782	-0.06%
2021/06/09	2	113.00	2	113.75	114.00	0	6,813	0.00%
2021/06/08	1	113.50	1	115.00	114.50	0	6,997	0.00%
2021/06/07	11	112.00	13	112.69	113.50	-2	7,198	-0.03%
2021/06/04	3	113.50	4	114.38	114.00	-1	7,374	-0.01%
2021/06/03	5	114.60	3.6	114.64	115.00	1.5	7,573	0.02%
2021/06/02	1	115.00	1	115.50	116.00	0	7,656	0.00%
2021/05/28	1.1	116.06	0	0.00	117.00	1.1	8,124	0.01%
2021/05/27	0	0.00	0.1	114.50	116.50	-0.1	8,110	0.00%
2021/05/25	0	0.00	0	112.00	112.50	0	8,145	0.00%
2021/05/24	4	106.75	4	107.88	108.00	0	8,137	0.00%
2021/05/21	1	107.03	3	108.33	109.00	-2	8,204	-0.02%
2021/05/20	2	105.50	1	106.50	105.50	1	8,217	0.01%
2021/05/19	1	106.00	3	107.00	106.50	-2	8,269	-0.02%
2021/05/18	1	103.00	2	105.25	108.50	-1	8,350	-0.01%
2021/05/17	6	102.42	6	103.92	104.50	0	8,383	0.00%
2021/05/14	5	106.50	1	108.00	105.50	4	8,318	0.05%
2021/05/13	0	0.00	16	105.31	110.00	-16	8,342	-0.19%
2021/05/12	18	103.62	19	104.42	101.50	-1	8,514	-0.01%
2021/05/11	14	111.61	5	114.20	109.50	9	8,481	0.11%
2021/05/10	8	114.38	8	115.56	114.50	0	8,426	0.00%
2021/05/07	6	114.00	0	0.00	114.00	6	8,515	0.07%
2021/05/06	3	111.00	5	112.30	112.50	-2	8,587	-0.02%
2021/05/05	4	112.00	3	114.33	110.50	1	8,498	0.01%
2021/05/04	1	111.00	2	112.50	116.00	-1	8,429	-0.01%
2021/05/03	0	0.00	1	117.00	115.00	-1	8,682	-0.01%
2021/04/29	1	118.00	1	119.50	119.50	0	8,761	0.00%
2021/04/28	0	0.00	1	120.00	120.00	-1	8,781	-0.01%
2021/04/27	3	119.50	1	119.50	119.50	2	8,896	0.02%
2021/04/26	1	117.50	1	120.00	118.50	0	8,923	0.00%
2021/04/20	1.1	114.95	0	0.00	115.00	1.1	9,224	0.01%
2021/04/16	200	118.00	200	118.50	116.50	0	9,284	0.00%	大買/大賣/
2021/04/14	0	0.00	1	115.00	113.00	-1	9,305	-0.01%
2021/04/13	1	116.50	2	116.75	116.50	-1	9,261	-0.01%
2021/04/12	0	0.00	6	115.92	116.00	-6	9,214	-0.07%
2021/04/09	5	116.20	10	115.30	116.50	-5	9,116	-0.05%
2021/04/07	1	110.50	0	0.00	111.00	1	8,990	0.01%
2021/04/06	2	111.25	5	111.80	112.00	-3	8,939	-0.03%
2021/04/01	2	109.50	0	0.00	110.00	2	8,882	0.02%
2021/03/31	0	0.00	1	109.00	108.00	-1	8,830	-0.01%
2021/03/30	4	109.50	3	109.33	110.00	1	8,746	0.01%
2021/03/29	1	107.50	0	0.00	108.00	1	8,695	0.01%
2021/03/25	2	106.00	4.1	105.02	106.00	-2.1	8,666	-0.02%
2021/03/24	0	0.00	16.1	105.78	105.50	-16.1	8,611	-0.19%
2021/03/23	5	109.70	1	109.50	108.50	4	8,634	0.05%
2021/03/22	2	107.50	0	0.00	109.50	2	8,623	0.02%
2021/03/19	5	107.00	11	106.59	108.00	-6	8,674	-0.07%
2021/03/18	8	108.00	4	108.88	109.00	4	8,613	0.05%
2021/03/17	2	107.25	3	110.00	106.00	-1	8,614	-0.01%
2021/03/16	1	108.50	8	108.50	108.50	-7	8,584	-0.08%
2021/03/15	3	106.83	0	0.00	106.00	3	8,767	0.03%
2021/03/12	7	106.14	9	105.22	106.50	-2	9,054	-0.02%
2021/03/11	15.1	101.99	0	0.00	102.00	15.1	9,045	0.17%
2021/03/10	5	100.90	1	102.00	100.50	4	8,877	0.05%
2021/03/09	16	100.03	16	100.53	102.50	0	8,724	0.00%
2021/03/08	1	105.00	4	104.63	103.50	-3	8,592	-0.03%
2021/03/05	1	106.00	0	0.00	106.00	1	8,532	0.01%
2021/03/04	5	108.20	3	108.50	108.50	2	8,465	0.02%
2021/03/03	3	111.83	0	0.00	112.50	3	8,319	0.04%
2021/03/02	9	117.28	1	119.50	115.00	8	8,190	0.10%
2021/02/26	15	117.84	2	118.50	116.00	13	8,162	0.16%
2021/02/25	2	123.50	1	124.00	122.50	1	8,089	0.01%
2021/02/24	8	123.06	6	124.08	122.00	2	8,444	0.02%
2021/02/23	7	122.43	6	124.00	122.00	1	8,511	0.01%
2021/02/22	4	125.25	2	124.75	125.50	2	8,435	0.02%
2021/02/19	4	123.63	3	125.33	124.50	1	8,413	0.01%
2021/02/18	17	124.35	6	123.50	123.50	11	8,373	0.13%
2021/02/17	1	127.00	0.1	127.00	126.50	1	8,278	0.01%
2021/02/05	0.1	127.50	2	127.75	126.00	-2	8,186	-0.02%
2021/02/04	1	124.50	7	126.36	126.50	-6	8,143	-0.07%
2021/02/03	11	126.00	30	124.87	127.00	-19	8,047	-0.24%
2021/02/02	14	117.07	3	118.83	118.00	11	7,806	0.14%
2021/02/01	4	114.00	4	114.38	115.00	0	7,775	0.00%
2021/01/29	8	117.75	2	112.00	112.00	6	7,766	0.08%
2021/01/28	12	117.88	12	119.96	117.00	0	7,864	0.00%
2021/01/27	3	123.50	4	125.13	122.50	-1	7,762	-0.01%
2021/01/26	7	125.36	3	125.17	123.00	4	7,665	0.05%
2021/01/25	4	127.13	8	127.19	129.50	-4	7,524	-0.05%
2021/01/22	1	123.00	5	123.00	123.00	-4	7,177	-0.06%
2021/01/21	1	119.00	9	121.06	120.00	-8	7,023	-0.11%
2021/01/20	2	120.75	5	121.40	120.00	-3	6,918	-0.04%
2021/01/19	2	118.25	5	119.40	118.50	-3	6,791	-0.04%
2021/01/18	2	115.00	5	115.00	116.50	-3	6,711	-0.04%
2021/01/15	9	119.50	2	124.75	117.50	7	6,677	0.10%
2021/01/14	6	121.25	1	123.00	122.00	5	6,525	0.08%
2021/01/13	160	122.60	163	122.67	124.00	-3	6,448	-0.05%	大買/大賣/
2021/01/12	5	118.20	11	117.14	117.00	-6	6,247	-0.10%
2021/01/11	5	117.60	1	117.00	118.00	4	6,198	0.06%
2021/01/08	0	0.00	1	118.50	116.00	-1	6,139	-0.02%
2021/01/07	1	114.00	3	114.50	116.00	-2	6,030	-0.03%
2021/01/06	6	114.75	0	0.00	113.00	6	6,036	0.10%
2021/01/05	2	113.00	12	113.17	114.00	-10	6,040	-0.17%
2021/01/04	1	113.50	7	113.79	114.00	-6	6,119	-0.10%
2020/12/31	2	114.50	3	116.00	116.00	-1	6,241	-0.02%
2020/12/30	6	112.92	3	113.33	113.50	3	6,217	0.05%
2020/12/29	1	115.00	0	0.00	114.00	1	6,249	0.02%
2020/12/28	4	116.50	2	116.00	118.00	2	6,298	0.03%
2020/12/25	7	114.71	0	0.00	115.00	7	6,405	0.11%
2020/12/24	0	0.00	2	115.25	114.50	-2	6,624	-0.03%
2020/12/23	1	114.50	0	0.00	114.50	1	6,829	0.01%
2020/12/21	1	113.00	1	115.00	115.50	0	6,899	0.00%
2020/12/18	0	0.00	1	116.00	116.00	-1	6,886	-0.01%
2020/12/17	1	116.00	1	114.50	115.00	0	6,863	0.00%
2020/12/16	3	113.67	1	113.00	112.50	2	6,773	0.03%
2020/12/15	3	113.17	1	111.50	112.50	2	6,713	0.03%
2020/12/11	3	113.33	4.8	116.74	116.00	-1.8	6,635	-0.03%
2020/12/10	3	118.17	3	117.17	117.50	0	6,563	0.00%
2020/12/09	56.2	125.81	632	125.82	123.50	-575.8	6,475	-8.89%	大賣/鉅額交易
2020/12/08	1,800	125.17	1,222	125.06	125.50	578	6,235	9.27%	大買/大賣/鉅額交易
2020/12/07	95	112.99	101	113.53	114.50	-6	5,911	-0.10%	大賣/
2020/12/03	1	108.50	5	108.90	108.50	-4	5,755	-0.07%
2020/12/02	4	107.25	3	108.00	109.00	1	5,925	0.02%
2020/11/30	3	105.83	1	108.00	105.00	2	5,993	0.03%
2020/11/27	3	106.83	1	107.50	107.00	2	5,923	0.03%
2020/11/26	1	104.50	0	0.00	105.00	1	5,935	0.02%
2020/11/25	0	0.00	2	106.25	106.50	-2	6,016	-0.03%
2020/11/24	6	106.67	4	107.63	105.50	2	5,976	0.03%
2020/11/23	18	110.92	103	106.56	108.00	-85	5,890	-1.44%	大賣/
2020/11/20	0	0.00	7	101.47	105.00	-7	5,579	-0.13%
2020/11/19	0	0.00	2	99.70	99.00	-2	5,559	-0.04%
2020/11/18	1	98.70	0	0.00	99.50	1	5,642	0.02%
2020/11/17	2	98.70	7	99.07	99.00	-5	5,692	-0.09%
2020/11/16	1	97.90	13	97.79	98.50	-12	5,723	-0.21%
2020/11/13	23	96.50	7	96.64	96.10	16	5,757	0.28%
2020/11/12	4.6	97.54	2	97.85	97.60	2.6	5,754	0.05%
2020/11/11	34	98.01	4	97.85	98.00	30	5,755	0.52%
2020/11/10	26	98.53	17	99.15	98.30	9	5,774	0.16%
2020/11/09	4	102.38	2.1	103.60	103.00	1.9	5,794	0.03%
2020/11/06	2	100.75	3	100.50	100.50	-1	5,810	-0.02%
2020/11/05	5	99.56	75	99.94	100.00	-70	5,873	-1.19%
2020/11/04	3	93.73	26	94.78	96.20	-23	5,758	-0.40%
2020/11/03	13	93.75	0	0.00	93.90	13	5,943	0.22%
2020/11/02	24	92.75	22	93.02	93.60	2	6,338	0.03%
2020/10/30	15	93.57	12	94.03	93.20	3	6,478	0.05%
2020/10/29	10	93.96	14	94.45	94.20	-4	6,545	-0.06%
2020/10/28	3	94.23	10	94.74	95.10	-7	6,606	-0.11%
2020/10/27	12.2	93.97	9	94.46	94.50	3.2	6,680	0.05%
2020/10/26	5.2	95.04	13	95.58	95.40	-7.8	6,777	-0.12%
2020/10/23	24	95.25	2	96.05	95.40	22	6,931	0.32%
2020/10/22	23.6	96.64	7	97.34	96.20	16.6	7,492	0.22%
2020/10/21	13.1	97.99	11	98.81	97.10	2.1	7,886	0.03%
2020/10/20	0.2	98.30	13	98.03	98.50	-12.8	8,046	-0.16%
2020/10/19	14	97.78	2.1	97.72	97.10	11.9	8,531	0.14%
2020/10/16	11	97.56	17	98.17	98.20	-6	8,724	-0.07%
2020/10/15	10	98.29	4	98.70	98.50	6	8,772	0.07%
2020/10/14	11	99.22	4	99.73	99.40	7	8,800	0.08%
2020/10/13	6	98.35	5	98.82	98.50	1	8,855	0.01%
2020/10/12	27	97.43	27	98.20	99.00	0	8,854	0.00%
2020/10/08	10	97.99	26	98.96	98.50	-16	8,817	-0.18%
2020/10/07	20.1	96.05	26	96.70	96.50	-5.9	8,698	-0.07%
2020/10/06	19	96.04	29	96.67	96.70	-10	8,709	-0.11%
2020/10/05	27	95.74	10	95.78	95.30	17	8,729	0.19%
2020/09/30	41	95.09	49	95.44	96.10	-8	8,722	-0.09%
2020/09/29	52	96.56	33	96.98	95.00	19	8,693	0.22%
2020/09/28	8	97.16	26	94.29	97.80	-18	8,607	-0.21%
2020/09/25	8	90.45	4.1	91.39	89.10	3.9	8,528	0.05%
2020/09/24	31	91.13	20	91.45	90.80	11	8,630	0.13%
2020/09/23	7	92.76	31	93.50	93.60	-24	8,682	-0.28%
2020/09/22	16	92.92	19	93.54	92.70	-3	8,722	-0.03%
2020/09/21	10	94.13	4	94.20	93.50	6	8,745	0.07%
2020/09/18	4	95.15	0	0.00	95.40	4	8,776	0.05%
2020/09/17	9	95.47	6	95.95	95.60	3	8,775	0.03%
2020/09/16	18	96.28	13	96.92	95.60	5	8,794	0.06%
2020/09/15	12	96.80	1	96.80	96.00	11	8,783	0.13%
2020/09/14	5	97.68	1	98.40	97.90	4	8,745	0.05%
2020/09/10	3	97.60	4	97.90	97.30	-1	8,638	-0.01%
2020/09/09	11	93.94	16	95.09	96.20	-5	8,636	-0.06%
2020/09/08	9	96.77	2	96.15	96.00	7	8,629	0.08%
2020/09/07	4	98.43	23	96.90	96.50	-19	8,619	-0.22%
2020/09/04	26	93.77	3	94.10	93.80	23	8,487	0.27%
2020/09/03	9	95.00	18	95.87	96.00	-9	8,459	-0.11%
2020/09/02	8	93.78	18	94.17	94.60	-10	8,345	-0.12%
2020/09/01	16	93.04	8	93.53	93.10	8	8,348	0.10%
2020/08/31	9	94.26	3	96.07	93.50	6	8,317	0.07%
2020/08/28	0	0.00	4	93.85	93.90	-4	8,160	-0.05%
2020/08/27	2	94.25	7	94.47	93.30	-5	8,141	-0.06%
2020/08/26	5.1	93.68	7	94.34	93.70	-1.9	8,112	-0.02%
2020/08/25	1	94.10	2	94.65	94.40	-1	8,088	-0.01%
2020/08/24	2	90.45	10	90.59	91.90	-8	8,028	-0.10%
2020/08/21	6	86.92	24	87.53	88.30	-18	7,952	-0.23%
2020/08/20	34	85.43	30	84.72	84.80	4	7,882	0.05%
2020/08/19	10	90.50	13	91.14	89.50	-3	7,851	-0.04%
2020/08/18	17	89.62	25	90.20	89.60	-8	7,794	-0.10%
2020/08/17	17	90.76	1	90.40	90.30	16	7,790	0.21%
2020/08/14	5	90.60	14	91.21	91.50	-9	7,809	-0.12%
2020/08/13	0	0.00	30	90.20	91.40	-30	7,764	-0.39%
2020/08/12	26	88.03	6	87.83	88.20	20	7,641	0.26%
2020/08/11	5	89.26	29	89.71	89.90	-24	7,618	-0.32%
2020/08/10	16	88.24	3	87.43	87.20	13	7,603	0.17%
2020/08/07	25.1	90.35	21	90.56	89.70	4.1	7,614	0.05%
2020/08/06	65	94.74	64	93.66	92.10	1	7,480	0.01%
2020/08/05	65	95.13	23	95.32	97.70	42	7,132	0.59%
2020/08/04	22	93.17	10	93.68	93.10	12	6,992	0.17%
2020/08/03	20	93.60	19	93.91	93.20	1	6,925	0.01%
2020/07/31	3	95.73	3	96.13	95.20	0	6,880	0.00%
2020/07/30	3	95.10	12	97.18	95.10	-9	6,820	-0.13%
2020/07/29	6	94.62	8	94.45	95.20	-2	6,724	-0.03%
2020/07/28	125	97.19	130	97.60	95.50	-5	6,632	-0.08%	大買/大賣/
2020/07/27	101	94.01	101	93.79	93.90	0	6,091	0.00%	大買/大賣/
2020/07/24	12	91.23	4	90.03	89.00	8	5,776	0.14%
2020/07/23	21	93.44	9	93.58	91.30	12	5,658	0.21%
2020/07/22	3	85.27	14	86.83	90.70	-11	5,280	-0.21%
2020/07/21	8	82.18	8	83.66	82.50	0	5,158	0.00%
2020/07/20	2	80.40	0	0.00	81.20	2	5,127	0.04%
2020/07/17	7	82.59	0	0.00	81.20	7	5,099	0.14%
2020/07/15	0	0.00	4	82.40	82.30	-4	5,011	-0.08%
2020/07/14	0	0.00	2	82.95	82.60	-2	5,031	-0.04%
2020/07/13	0	0.00	2	82.70	82.30	-2	5,060	-0.04%
2020/07/10	4	81.60	5	82.36	82.00	-1	5,176	-0.02%
2020/07/09	0	0.00	3	80.30	81.00	-3	5,203	-0.06%
2020/07/08	6	81.40	7	82.43	81.50	-1	5,184	-0.02%
2020/07/07	8	81.80	5	81.74	81.90	3	5,238	0.06%
2020/07/06	0	0.00	8	79.10	80.30	-8	5,212	-0.15%
2020/07/03	4	80.03	8	80.49	80.90	-4	5,215	-0.08%
2020/07/02	0	0.00	1	79.20	79.10	-1	5,189	-0.02%
2020/06/29	0	0.00	2	77.65	77.50	-2	5,212	-0.04%
2020/06/24	1	78.30	0	0.00	78.30	1	5,290	0.02%
2020/06/19	2	77.10	0	0.00	77.00	2	5,594	0.04%
2020/06/18	0	0.00	2	76.80	77.00	-2	5,675	-0.04%
2020/06/16	0	0.00	3	77.13	77.00	-3	6,005	-0.05%
2020/06/15	1	75.70	2	75.65	76.00	-1	6,083	-0.02%
2020/06/11	1	78.90	22	77.00	77.20	-21	6,109	-0.34%
2020/06/05	2	74.00	1	74.40	74.40	1	6,300	0.02%
2020/06/04	1	73.50	1	73.50	73.60	0	6,361	0.00%
2020/06/03	2	73.50	0	0.00	73.40	2	6,422	0.03%
2020/06/02	0	0.00	3	73.40	73.20	-3	6,435	-0.05%
2020/05/29	0	0.00	1	73.50	73.50	-1	6,453	-0.02%
2020/05/28	1	71.60	0	0.00	71.60	1	6,447	0.02%
2020/05/25	0	0.00	4	69.90	71.50	-4	6,524	-0.06%
2020/05/22	1	69.60	5	69.50	69.50	-4	6,581	-0.06%
2020/05/21	2	69.30	4	69.65	69.90	-2	6,735	-0.03%
2020/05/20	2	68.40	1	68.90	68.40	1	6,756	0.01%
2020/05/19	5	68.68	0	0.00	68.50	5	6,748	0.07%
2020/05/18	7	68.23	0	0.00	67.60	7	6,734	0.10%
2020/05/15	3	71.50	1	69.80	70.10	2	6,724	0.03%
2020/05/14	9	72.68	10	73.81	71.70	-1	6,681	-0.01%
2020/05/13	3	72.23	8	71.81	72.80	-5	6,547	-0.08%
2020/05/12	0	0.00	1	70.80	70.80	-1	6,516	-0.02%
2020/05/11	6	70.58	0	0.00	70.20	6	6,516	0.09%
2020/05/07	0	0.00	3	69.93	69.80	-3	6,537	-0.05%
2020/05/05	2	69.70	8	69.71	69.30	-6	6,624	-0.09%
2020/05/04	0	0.00	5	69.08	69.50	-5	6,636	-0.08%
2020/04/30	6	69.17	3	69.43	69.90	3	6,624	0.05%
2020/04/29	3	68.30	3	68.37	68.60	0	6,573	0.00%
2020/04/27	5	67.90	2	67.90	67.60	3	6,581	0.05%
2020/04/24	5	66.56	4	66.65	66.80	1	6,522	0.02%
2020/04/23	5	67.90	0	0.00	67.30	5	6,469	0.08%
2020/04/21	1	67.00	0	0.00	66.50	1	6,537	0.02%
2020/04/17	11	69.46	3	68.77	68.20	8	6,683	0.12%
2020/04/16	0	0.00	10	67.60	67.70	-10	6,616	-0.15%
2020/04/15	2	66.25	5	67.28	68.00	-3	6,543	-0.05%
2020/04/14	0	0.00	2	64.15	65.50	-2	6,409	-0.03%
2020/04/13	3	62.83	3	63.07	63.00	0	6,323	0.00%
2020/04/10	1	62.80	2	62.70	62.90	-1	6,302	-0.02%
2020/04/09	9	61.89	8	61.70	62.40	1	6,216	0.02%
2020/04/08	11	61.14	0	0.00	61.60	11	6,163	0.18%
2020/04/07	1	60.60	1	60.40	61.20	0	6,065	0.00%
2020/04/06	3	58.87	6	59.30	59.50	-3	6,009	-0.05%
2020/04/01	1	58.50	0	0.00	58.90	1	6,190	0.02%
2020/03/31	4	58.98	3	58.70	59.30	1	6,153	0.02%
2020/03/30	8	58.74	0	0.00	58.60	8	6,083	0.13%
2020/03/27	23	60.00	28	60.25	60.50	-5	5,973	-0.08%
2020/03/26	27	57.68	28	58.41	59.00	-1	5,822	-0.02%
2020/03/25	7	59.54	24	59.28	59.00	-17	5,718	-0.30%
2020/03/24	23	57.06	1	56.80	56.70	22	5,656	0.39%
2020/03/23	3	55.47	4	55.63	55.00	-1	5,687	-0.02%
2020/03/20	19	59.27	6	60.60	58.90	13	5,750	0.23%
2020/03/19	2	57.65	0	0.00	57.60	2	5,614	0.04%
2020/03/18	7	63.49	5	63.80	64.00	2	5,639	0.04%
2020/03/17	3	64.77	3	65.37	65.00	0	5,724	0.00%
2020/03/16	2	68.75	5	69.80	67.00	-3	5,852	-0.05%
2020/03/13	5	68.10	0	0.00	70.00	5	5,922	0.08%
2020/03/12	0	0.00	4	71.53	71.40	-4	5,974	-0.07%
2020/03/11	0	0.00	1	72.10	71.80	-1	6,038	-0.02%
2020/03/10	10	72.41	2	72.65	72.00	8	6,380	0.13%
2020/03/09	2	73.00	0	0.00	72.90	2	6,726	0.03%
2020/03/05	1	75.30	1	75.30	75.10	0	6,804	0.00%
2020/03/03	0	0.00	7	75.79	75.10	-7	6,861	-0.10%
2020/02/27	0	0.00	10	73.90	74.20	-10	7,119	-0.14%
2020/02/26	0	0.00	10	74.50	74.90	-10	7,176	-0.14%
2020/02/25	2	72.80	2	75.20	75.30	0	7,200	0.00%
2020/02/24	10	74.78	0	0.00	74.00	10	7,139	0.14%
2020/02/20	3	77.60	0	0.00	77.70	3	6,922	0.04%
2020/02/19	5	77.90	1	78.00	78.00	4	6,909	0.06%
2020/02/18	1	77.80	0	0.00	77.90	1	6,943	0.01%
2020/02/17	1	78.00	3	78.33	78.30	-2	6,895	-0.03%
2020/02/14	1	78.90	0	0.00	79.00	1	6,821	0.01%
2020/02/13	0	0.00	5	79.02	78.80	-5	6,802	-0.07%
2020/02/12	3	78.20	5	78.40	78.50	-2	6,766	-0.03%
2020/02/11	9	77.17	0	0.00	77.00	9	6,714	0.13%
2020/02/10	2	76.90	10	76.90	76.90	-8	6,668	-0.12%
2020/02/07	4	77.68	1	77.90	77.70	3	6,662	0.05%
2020/02/06	1	78.40	2	78.60	78.90	-1	6,644	-0.02%
2020/02/05	0	0.00	2	77.05	76.50	-2	6,663	-0.03%
2020/02/04	1	77.00	2.3	75.66	76.80	-1.3	6,692	-0.02%
2020/02/03	0	0.00	1	74.30	74.50	-1	6,676	-0.01%
2020/01/31	0	0.00	1	75.50	75.20	-1	6,658	-0.02%
2020/01/30	1	74.80	5	76.20	75.00	-4	6,642	-0.06%
2020/01/20	2	79.90	0	0.00	79.30	2	6,534	0.03%
2020/01/17	0	0.00	1	80.10	79.60	-1	6,488	-0.02%
2020/01/16	11	80.08	1	80.50	80.10	10	6,522	0.15%
2020/01/15	6	81.43	6	81.33	81.00	0	6,483	0.00%
2020/01/14	0	0.00	8	81.34	83.10	-8	6,389	-0.13%
2020/01/13	7	77.90	2	79.40	79.80	5	6,228	0.08%
2020/01/10	1	78.30	0	0.00	77.50	1	6,176	0.02%
2020/01/09	5	77.80	1	77.60	77.50	4	6,167	0.06%
2020/01/08	0	0.00	6	76.43	76.80	-6	6,204	-0.10%
2020/01/07	2	77.35	0	0.00	77.40	2	6,196	0.03%
2020/01/06	0	0.00	1	77.50	77.50	-1	6,168	-0.02%
2020/01/03	11	78.79	3	79.30	78.00	8	6,122	0.13%
2020/01/02	10	78.92	1	78.90	78.80	9	6,067	0.15%
2019/12/31	1	79.60	0	0.00	79.30	1	6,019	0.02%
2019/12/30	1	80.70	3	81.20	80.20	-2	6,024	-0.03%
2019/12/27	5	80.50	11	80.39	80.00	-6	5,985	-0.10%
2019/12/26	1	77.60	1	77.90	78.10	0	5,767	0.00%
2019/12/25	4	77.00	3	78.00	78.30	1	5,805	0.02%
2019/12/24	3	76.57	0	0.00	76.40	3	5,900	0.05%
2019/12/19	8	77.88	6	78.15	77.70	2	5,892	0.03%
2019/12/18	10	80.90	5	80.00	78.70	5	5,851	0.09%
2019/12/17	1	77.40	2	78.10	78.60	-1	5,747	-0.02%
2019/12/16	0	0.00	10	77.80	77.30	-10	5,662	-0.18%
2019/12/13	20	77.03	5	77.42	77.00	15	5,630	0.27%
2019/12/12	3	77.30	0	0.00	77.00	3	5,505	0.05%
2019/12/11	1	75.50	2	77.15	77.40	-1	5,432	-0.02%
2019/12/10	2	76.90	2	76.20	76.00	0	5,289	0.00%
2019/12/09	7	76.69	3	77.40	76.70	4	5,178	0.08%
2019/12/06	9	77.59	4	79.15	77.90	5	5,055	0.10%
2019/12/05	26	80.65	33	80.36	79.60	-7	4,882	-0.14%
2019/12/04	35	77.11	42	76.59	76.20	-7	4,564	-0.15%
2019/12/03	10	73.25	10	72.29	73.10	0	4,170	0.00%
2019/12/02	8	70.45	4	70.60	70.70	4	4,111	0.10%
2019/11/29	0	0.00	2	71.90	71.60	-2	4,239	-0.05%
2019/11/28	7	72.39	1	72.10	72.40	6	4,183	0.14%
2019/11/27	3	71.77	7	71.91	71.10	-4	4,140	-0.10%
2019/11/26	435	70.52	446	70.75	72.00	-11	4,053	-0.27%	大買/大賣/
2019/11/25	33	68.99	44	69.12	68.80	-11	3,784	-0.29%
2019/11/22	10	67.90	2	67.75	68.00	8	3,686	0.22%
2019/11/21	2	66.10	4	66.55	66.70	-2	3,627	-0.06%
2019/11/20	0	0.00	5	66.70	65.20	-5	3,592	-0.14%
2019/11/19	5	65.90	0	0.00	66.50	5	3,552	0.14%
2019/11/15	0	0.00	13	65.95	66.60	-13	3,539	-0.37%
2019/11/14	1	63.80	17	64.00	64.20	-16	3,508	-0.46%
2019/11/13	22	64.65	0	0.00	64.30	22	3,532	0.62%
2019/11/12	5	64.30	0	0.00	64.60	5	3,543	0.14%
2019/11/11	0	0.00	1	64.00	64.10	-1	3,556	-0.03%
2019/11/08	2	66.10	8	65.10	64.90	-6	3,567	-0.17%
2019/11/07	1	65.70	6	65.63	65.60	-5	3,560	-0.14%
2019/11/06	2	66.30	1	66.70	66.70	1	3,561	0.03%
2019/11/05	20	67.38	7	67.21	66.50	13	3,557	0.37%
2019/11/04	3	67.13	5	67.34	67.40	-2	3,522	-0.06%
2019/11/01	0	0.00	7	65.10	65.20	-7	3,511	-0.20%
2019/10/31	5	64.50	9	64.70	65.20	-4	3,503	-0.11%
2019/10/30	2	63.60	6	64.10	64.10	-4	3,493	-0.11%
2019/10/29	4	64.50	10	65.43	64.20	-6	3,610	-0.17%
2019/10/28	0	0.00	50	65.00	65.00	-50	3,626	-1.38%
2019/10/25	7	64.69	4	64.65	64.30	3	3,649	0.08%
2019/10/24	0	0.00	20	64.16	64.70	-20	3,664	-0.55%
2019/10/23	10	62.72	0	0.00	62.60	10	3,661	0.27%
2019/10/22	0	0.00	6	63.17	63.50	-6	3,697	-0.16%
2019/10/21	5	63.00	0	0.00	63.30	5	3,844	0.13%
2019/10/18	6	63.20	0	0.00	63.00	6	3,868	0.16%
2019/10/17	2	64.00	0	0.00	64.30	2	3,946	0.05%
2019/10/16	1	64.30	1	64.90	64.60	0	3,945	0.00%
2019/10/15	0	0.00	2	62.60	63.50	-2	3,920	-0.05%
2019/10/09	0	0.00	1	61.50	61.70	-1	3,912	-0.03%
2019/10/08	57	62.50	67	62.68	62.40	-10	3,911	-0.26%
2019/10/07	6	61.43	19	61.35	61.20	-13	3,894	-0.33%
2019/10/04	24	60.91	4	61.25	60.90	20	3,892	0.51%
2019/10/03	4	61.23	0	0.00	61.20	4	3,875	0.10%
2019/10/02	0	0.00	1	62.30	62.40	-1	3,857	-0.03%
2019/10/01	30	62.09	6	61.67	62.00	24	3,890	0.62%
2019/09/27	22	64.60	0	0.00	62.70	22	3,858	0.57%
2019/09/26	3	66.40	2	66.45	66.40	1	3,817	0.03%
2019/09/25	11	66.23	3	65.97	66.20	8	3,860	0.21%
2019/09/24	7	67.23	0	0.00	66.80	7	3,866	0.18%
2019/09/23	9	67.28	0	0.00	67.60	9	3,934	0.23%
2019/09/20	2	67.55	2	68.20	68.00	0	3,998	0.00%
2019/09/19	9	68.88	8	68.40	68.20	1	4,038	0.02%
2019/09/18	51	67.02	67	67.36	68.60	-16	4,064	-0.39%
2019/09/17	0	0.00	1	66.20	66.00	-1	3,970	-0.03%
2019/09/12	0	0.00	4	66.18	65.60	-4	3,958	-0.10%
2019/09/11	17	65.16	0	0.00	65.00	17	3,958	0.43%
2019/09/10	2	65.00	0	0.00	65.00	2	3,922	0.05%
2019/09/09	1	65.80	0	0.00	65.80	1	3,870	0.03%
2019/09/06	2	64.90	8	65.70	66.10	-6	3,880	-0.15%
2019/09/05	1	65.10	0	0.00	64.90	1	3,870	0.03%
2019/09/04	3	65.30	3	64.70	65.10	0	3,918	0.00%
2019/09/03	125	65.00	125	65.33	64.50	0	3,948	0.00%	大買/大賣/
2019/08/28	0	0.00	2	63.55	63.40	-2	3,887	-0.05%
2019/08/26	0	0.00	4	62.30	62.80	-4	3,942	-0.10%
2019/08/23	0	0.00	2	62.10	62.40	-2	4,003	-0.05%
2019/08/22	0	0.00	15	62.40	61.90	-15	4,064	-0.37%
2019/08/19	5	62.04	0	0.00	62.20	5	4,223	0.12%
2019/08/16	1	61.00	9	62.14	62.70	-8	4,230	-0.19%
2019/08/15	6	60.90	0	0.00	60.90	6	4,243	0.14%
2019/08/14	0	0.00	5	62.20	61.50	-5	4,382	-0.11%
2019/08/13	15	61.23	0	0.00	61.00	15	4,446	0.34%
2019/08/12	0	0.00	1	62.00	61.70	-1	4,492	-0.02%
2019/08/08	11	61.93	3	62.13	61.50	8	4,529	0.18%
2019/08/07	2	61.85	0	0.00	61.80	2	4,539	0.04%
2019/08/06	2	61.60	6	60.28	62.20	-4	4,561	-0.09%
2019/08/05	8	61.93	7	62.97	61.90	1	4,559	0.02%
2019/08/02	0	0.00	61	63.61	64.00	-61	4,565	-1.34%
2019/08/01	60	62.96	0	0.00	62.50	60	4,563	1.31%
2019/07/31	7	63.04	0	0.00	63.30	7	4,571	0.15%
2019/07/30	0	0.00	4	64.10	63.50	-4	4,487	-0.09%
2019/07/29	0	0.00	5.6	64.02	64.50	-5.6	4,572	-0.12%
2019/07/26	6	63.50	2	63.95	64.00	4	4,691	0.09%
2019/07/25	2	64.90	17	64.70	64.40	-15	4,793	-0.31%
2019/07/24	0	0.00	3	64.67	64.50	-3	4,772	-0.06%
2019/07/23	18	64.51	19	64.39	64.50	-1	4,776	-0.02%
2019/07/22	0	0.00	9	62.76	63.10	-9	4,709	-0.19%
2019/07/19	6	61.95	2	62.80	62.00	4	4,718	0.08%
2019/07/18	6	61.73	2	61.95	61.50	4	4,680	0.09%
2019/07/17	8	61.11	7	62.09	61.40	1	4,725	0.02%
2019/07/16	2	62.30	43	62.77	62.70	-41	4,712	-0.87%
2019/07/15	0	0.00	5	61.30	61.80	-5	4,829	-0.10%
2019/07/12	1	61.40	0	0.00	61.20	1	4,903	0.02%
2019/07/11	9	61.30	13	61.40	61.30	-4	4,932	-0.08%
2019/07/10	10	60.90	0	0.00	61.00	10	4,947	0.20%
2019/07/09	2	60.10	1	60.10	60.80	1	4,973	0.02%
2019/07/08	8	60.48	10	60.50	60.30	-2	4,976	-0.04%
2019/07/05	19	60.73	7	60.53	60.30	12	5,037	0.24%
2019/07/04	46	61.78	2	61.85	61.20	44	5,038	0.87%
2019/07/03	8	64.13	9	64.26	64.60	-1	5,088	-0.02%
2019/07/02	9	65.98	0	0.00	65.80	9	5,038	0.18%
2019/07/01	6	66.62	5	66.72	66.90	1	5,027	0.02%
2019/06/28	4	64.65	2	65.20	65.20	2	5,026	0.04%
2019/06/27	10	65.00	30	65.57	66.00	-20	4,979	-0.40%
2019/06/26	16	63.80	17	64.61	65.00	-1	4,944	-0.02%
2019/06/25	2	63.65	3	64.50	65.20	-1	4,965	-0.02%
2019/06/24	9	64.64	0	0.00	64.50	9	4,934	0.18%
2019/06/21	7	63.79	8	64.28	64.20	-1	4,979	-0.02%
2019/06/20	5	63.44	3	63.80	63.00	2	5,040	0.04%
2019/06/19	155.5	62.98	155	62.93	63.00	0.5	5,100	0.01%	大買/大賣/
2019/06/18	0	0.00	2	61.50	61.80	-2	5,087	-0.04%
2019/06/17	4	61.75	1	61.30	60.50	3	5,150	0.06%
2019/06/14	1	60.60	1	61.40	60.60	0	5,173	0.00%
2019/06/13	0	0.00	5	60.80	61.00	-5	5,189	-0.10%
2019/06/12	1	59.20	0	0.00	60.50	1	5,218	0.02%
2019/06/11	16	59.56	3	59.03	60.00	13	5,190	0.25%
2019/06/10	85	60.48	86	60.78	59.80	-1	5,145	-0.02%
2019/06/06	6	58.83	0	0.00	58.20	6	5,167	0.12%
2019/06/05	0	0.00	3	60.10	59.70	-3	5,255	-0.06%
2019/06/03	0	0.00	6	58.73	59.70	-6	5,298	-0.11%
2019/05/31	70	59.57	78	59.69	60.30	-8	5,348	-0.15%
2019/05/30	6	57.87	0	0.00	57.00	6	5,346	0.11%
2019/05/29	0	0.00	1	57.80	57.50	-1	5,375	-0.02%
2019/05/27	45	59.47	47	59.51	60.00	-2	5,522	-0.04%
2019/05/23	0	0.00	23	60.57	60.80	-23	5,526	-0.42%
2019/05/22	7	60.37	7	61.13	60.70	0	5,571	0.00%
2019/05/21	161	59.03	145	59.06	60.00	16	5,621	0.28%	大買/大賣/
2019/05/20	400	61.81	401	61.50	62.60	-1	5,604	-0.02%	大買/大賣/
2019/05/17	0	0.00	5	63.20	63.00	-5	5,733	-0.09%
2019/05/16	0	0.00	5	63.74	63.70	-5	5,831	-0.09%
2019/05/13	0	0.00	2	64.70	64.50	-2	6,279	-0.03%
2019/05/10	0	0.00	4	64.85	64.00	-4	6,442	-0.06%
2019/05/09	6	64.17	1	63.70	63.70	5	6,526	0.08%
2019/05/08	2	66.10	0	0.00	66.00	2	6,569	0.03%
2019/05/07	4	65.98	6	66.23	66.20	-2	6,688	-0.03%
2019/05/06	0	0.00	1	64.10	64.60	-1	6,704	-0.01%
2019/05/03	7	64.69	5	65.10	65.00	2	6,627	0.03%
2019/05/02	15	66.57	0	0.00	65.70	15	6,505	0.23%
2019/04/26	17	68.42	0	0.00	68.00	17	6,423	0.26%
2019/04/25	0	0.00	22	69.91	70.20	-22	6,353	-0.35%
2019/04/24	14	68.97	0	0.00	69.10	14	6,368	0.22%
2019/04/23	173	69.94	175	70.14	69.10	-2	6,506	-0.03%	大買/大賣/
2019/04/22	2	68.90	0	0.00	68.90	2	6,531	0.03%
2019/04/19	15	69.07	14	70.96	69.20	1	6,573	0.02%
2019/04/18	134	69.50	141	69.73	69.20	-7	6,541	-0.11%	大買/大賣/
2019/04/17	7	68.27	1	68.60	68.70	6	6,513	0.09%
2019/04/16	5	68.08	10	67.87	68.00	-5	6,516	-0.08%
2019/04/15	1	67.60	1	67.30	67.80	0	6,543	0.00%
2019/04/12	0	0.00	4	67.60	67.20	-4	6,562	-0.06%
2019/04/11	7	67.39	0	0.00	67.00	7	6,607	0.11%
2019/04/10	2	66.55	2	66.90	67.20	0	6,612	0.00%
2019/04/09	12	68.21	0	0.00	67.70	12	6,621	0.18%
2019/04/08	0	0.00	8	69.25	69.50	-8	6,545	-0.12%
2019/04/03	1	67.90	16	68.16	68.80	-15	6,523	-0.23%
2019/04/02	2	68.20	4	68.00	68.40	-2	6,494	-0.03%
2019/04/01	7	67.04	5	67.46	67.00	2	6,446	0.03%
2019/03/29	5	65.70	2	65.85	66.50	3	6,393	0.05%
2019/03/28	13	65.95	0	0.00	65.20	13	6,393	0.20%
2019/03/27	9	67.41	0	0.00	67.00	9	6,318	0.14%
2019/03/26	2	67.60	1	68.40	67.90	1	6,378	0.02%
2019/03/25	6	66.62	5	67.62	68.10	1	6,398	0.02%
2019/03/22	1	67.40	25	67.82	68.20	-24	6,318	-0.38%
2019/03/20	124	66.95	119	67.00	65.50	5	6,264	0.08%	大買/大賣/
2019/03/19	1	65.70	0	0.00	65.50	1	6,237	0.02%
2019/03/18	3	65.53	5	65.42	65.40	-2	6,202	-0.03%
2019/03/15	20	65.97	6	66.50	65.80	14	6,164	0.23%
2019/03/14	0	0.00	11	66.58	66.50	-11	6,176	-0.18%
2019/03/12	18	65.88	7	66.39	66.30	11	6,251	0.18%
2019/03/11	14	66.06	1	65.90	65.50	13	6,188	0.21%
2019/03/08	3	66.97	0	0.00	66.80	3	6,157	0.05%
2019/03/07	1	69.50	11	69.35	68.50	-10	6,139	-0.16%
2019/03/06	5	69.28	1	70.20	70.20	4	6,188	0.06%
2019/03/05	0	0.00	1	69.90	70.20	-1	6,260	-0.02%
2019/03/04	1	69.10	0	0.00	70.00	1	6,218	0.02%
2019/02/27	1	67.90	2	67.95	69.30	-1	6,111	-0.02%
2019/02/26	419	68.83	427	68.99	68.20	-8	6,113	-0.13%	大買/大賣/
2019/02/25	2	66.25	1	66.40	66.00	1	5,938	0.02%
2019/02/22	2	65.75	1	66.10	65.60	1	5,926	0.02%
2019/02/21	1	67.00	1	67.20	66.10	0	5,890	0.00%
2019/02/20	3	66.93	1	67.40	66.00	2	5,869	0.03%
2019/02/19	8	66.06	5	66.48	66.90	3	5,805	0.05%
2019/02/18	11	68.82	3	68.60	67.40	8	5,713	0.14%
2019/02/15	2	66.90	8	66.85	65.50	-6	5,557	-0.11%
2019/02/14	531	65.33	540	65.27	66.10	-9	5,437	-0.17%	大買/大賣/
2019/02/13	7	62.90	0	0.00	62.70	7	5,202	0.13%
2019/02/12	16	64.33	8	65.30	63.50	8	5,100	0.16%
2019/02/11	2	64.20	1	65.10	65.10	1	5,035	0.02%
2019/01/30	144	65.51	150	65.81	66.60	-6	4,912	-0.12%	大買/大賣/
2019/01/29	71	64.98	71	65.18	64.40	0	4,837	0.00%
2019/01/28	2	64.80	6	65.30	64.50	-4	4,741	-0.08%
2019/01/25	1	63.00	10	62.35	63.00	-9	4,686	-0.19%
2019/01/22	0	0.00	8	60.76	61.00	-8	4,966	-0.16%
2019/01/21	0	0.00	1	60.30	60.30	-1	5,037	-0.02%
2019/01/18	324	59.81	337	59.78	60.00	-13	5,143	-0.25%	大買/大賣/
2019/01/16	5	58.60	7	58.86	58.50	-2	5,295	-0.04%
2019/01/15	2	57.50	12	57.61	58.00	-10	5,279	-0.19%
2019/01/14	3	55.73	2	55.65	55.70	1	5,131	0.02%
2019/01/11	9	56.60	1	57.10	56.30	8	5,087	0.16%
2019/01/10	3	56.57	0	0.00	56.30	3	5,053	0.06%
2019/01/09	5	58.20	0	0.00	58.00	5	5,009	0.10%
2019/01/08	2	57.50	0	0.00	57.50	2	5,007	0.04%
2019/01/07	2	58.45	2	58.95	58.50	0	4,998	0.00%
2019/01/04	6	57.47	0	0.00	57.40	6	5,013	0.12%
2019/01/03	15	60.52	2	60.00	59.60	13	5,023	0.26%
2019/01/02	103	61.59	115	61.66	63.00	-12	5,061	-0.24%	大買/大賣/
2018/12/28	4	59.45	2	60.35	59.50	2	5,037	0.04%
2018/12/27	4	60.98	2	62.00	60.70	2	5,078	0.04%
2018/12/26	11	61.09	1	62.20	60.30	10	5,124	0.20%
2018/12/25	6	60.68	3	60.70	60.50	3	5,129	0.06%
2018/12/24	2	62.25	5	62.50	62.10	-3	5,128	-0.06%
2018/12/22	1	62.60	0	0.00	62.60	1	5,150	0.02%
2018/12/21	86	63.00	86	63.07	62.50	0	5,234	0.00%
2018/12/20	10	63.58	11	63.02	62.50	-1	5,219	-0.02%
2018/12/19	90	65.48	99	65.77	64.00	-9	5,204	-0.17%
2018/12/18	67	63.55	69	63.76	63.70	-2	5,148	-0.04%
2018/12/17	201	62.82	198	62.87	62.60	3	5,206	0.06%	大買/大賣/
2018/12/14	81	61.91	82	62.11	61.00	-1	5,237	-0.02%
2018/12/13	54	62.16	50	61.28	61.30	4	5,236	0.08%
2018/12/12	80	61.52	87	61.65	61.60	-7	5,281	-0.13%
2018/12/10	6	58.38	0	0.00	57.60	6	5,414	0.11%
2018/12/07	7	58.99	2	58.75	58.10	5	5,459	0.09%
2018/12/06	5	59.86	5	59.80	58.10	0	5,453	0.00%
2018/12/05	4	63.50	0	0.00	62.80	4	5,449	0.07%
2018/12/04	5	67.80	0	0.00	67.50	5	5,501	0.09%
2018/12/03	110	68.98	112	69.28	69.00	-2	5,532	-0.04%	大買/大賣/
2018/11/30	3	65.90	3	65.03	64.80	0	5,518	0.00%
2018/11/29	6	65.42	0	0.00	64.40	6	5,512	0.11%
2018/11/28	0	0.00	8	64.25	64.80	-8	5,469	-0.15%
2018/11/26	5	60.80	0	0.00	60.40	5	5,442	0.09%
2018/11/23	2	60.45	0	0.00	60.40	2	5,525	0.04%
2018/11/22	48	62.50	49	62.53	62.10	-1	5,587	-0.02%
2018/11/21	58	61.47	58	61.75	61.40	0	5,619	0.00%
2018/11/20	2	60.45	1	58.90	60.30	1	5,657	0.02%
2018/11/16	0	0.00	2	62.80	62.80	-2	5,717	-0.03%
2018/11/14	0	0.00	6	61.33	59.90	-6	5,766	-0.10%
2018/11/13	2	60.30	2	59.60	60.40	0	5,754	0.00%
2018/11/12	5	60.10	0	0.00	60.00	5	5,747	0.09%
2018/11/09	2	59.90	1	60.80	59.90	1	5,796	0.02%
2018/11/08	6	62.90	7	62.53	62.30	-1	5,771	-0.02%
2018/11/07	3	60.83	2	61.20	62.30	1	5,774	0.02%
2018/11/06	5	61.00	8	61.58	62.20	-3	5,779	-0.05%
2018/11/02	6	61.13	6	60.17	60.90	0	5,955	0.00%
2018/11/01	0	0.00	6	58.80	59.30	-6	6,096	-0.10%
2018/10/31	1	56.00	3	57.47	57.00	-2	6,033	-0.03%
2018/10/30	172	53.16	179	53.19	52.90	-7	5,892	-0.12%	大買/大賣/
2018/10/29	0	0.00	3	50.63	51.50	-3	5,897	-0.05%
2018/10/26	5	50.43	10	51.51	49.90	-5	5,844	-0.09%
2018/10/25	13	50.80	1	52.00	49.50	12	5,769	0.21%
2018/10/24	7	53.61	5	54.90	55.00	2	5,665	0.04%
2018/10/23	6	56.63	0	0.00	56.30	6	5,639	0.11%
2018/10/22	5	57.70	0	0.00	58.40	5	5,632	0.09%
2018/10/19	0	0.00	10	59.31	59.70	-10	5,642	-0.18%
2018/10/18	10	58.30	0	0.00	57.20	10	5,681	0.18%
2018/10/17	0	0.00	17	58.63	59.80	-17	5,735	-0.30%
2018/10/16	1	57.80	0	0.00	55.70	1	5,704	0.02%
2018/10/12	1	55.00	0	0.00	57.30	1	5,717	0.02%
2018/10/11	5	54.42	0	0.00	54.00	5	5,740	0.09%
2018/10/09	4	59.23	0	0.00	60.00	4	5,686	0.07%
2018/10/08	3	61.23	10	61.80	61.00	-7	5,598	-0.13%
2018/10/05	4	62.13	4	64.00	62.80	0	5,535	0.00%
2018/10/04	5	66.18	0	0.00	65.70	5	5,473	0.09%
2018/10/03	0	0.00	5	68.64	68.00	-5	5,451	-0.09%
2018/09/27	4	67.30	2	67.80	68.20	2	5,478	0.04%
2018/09/26	0	0.00	5	68.30	68.50	-5	5,465	-0.09%
2018/09/25	13	69.03	5	68.96	68.80	8	5,523	0.14%
2018/09/21	2	70.10	12	68.86	70.30	-10	5,532	-0.18%
2018/09/20	0	0.00	5	66.00	66.70	-5	5,466	-0.09%
2018/09/19	5	65.30	1	65.10	65.10	4	5,457	0.07%
2018/09/14	2	64.45	6	64.58	66.10	-4	5,407	-0.07%
2018/09/13	5	61.90	5	63.20	63.30	0	5,329	0.00%
2018/09/12	3	62.97	0	0.00	61.70	3	5,295	0.06%
2018/09/11	5	64.40	5	65.50	64.70	0	5,282	0.00%
2018/09/10	15	65.51	0	0.00	64.70	15	5,271	0.28%
2018/09/07	10	70.40	0	0.00	69.70	10	5,265	0.19%
2018/09/06	4	70.50	0	0.00	70.10	4	5,357	0.07%
2018/09/03	1	73.80	1	73.80	73.40	0	5,657	0.00%
2018/08/31	8	74.40	1	74.30	74.50	7	5,622	0.12%
2018/08/30	4	73.60	0	0.00	73.60	4	5,551	0.07%
2018/08/29	5	75.30	0	0.00	75.50	5	5,472	0.09%
2018/08/28	0	0.00	12	76.22	76.00	-12	5,378	-0.22%
2018/08/27	1	71.10	3	73.80	74.00	-2	5,327	-0.04%
2018/08/24	8	71.30	1	70.70	70.80	7	5,337	0.13%
2018/08/23	10	73.43	0	0.00	73.90	10	5,325	0.19%
2018/08/21	5	75.58	5.1	75.57	76.20	-0.1	5,358	0.00%
2018/08/20	1	75.60	0	0.00	73.00	1	5,379	0.02%
2018/08/16	1	74.30	2	74.80	75.00	-1	5,361	-0.02%
2018/08/15	3	76.00	1	75.30	74.10	2	5,321	0.04%
2018/08/14	0	0.00	5	76.92	76.70	-5	5,289	-0.09%
2018/08/13	7	78.34	2	77.50	76.90	5	5,262	0.10%
2018/08/10	1	82.30	0	0.00	82.30	1	5,200	0.02%
2018/08/09	2	80.50	1	81.40	81.50	1	5,075	0.02%
2018/08/08	532	80.04	536	80.25	83.10	-4	4,918	-0.08%	大買/大賣/
2018/08/07	3	75.83	2	76.90	76.50	1	4,710	0.02%
2018/08/06	4	77.18	0	0.00	75.40	4	4,659	0.09%
2018/08/03	0	0.00	2	76.70	77.00	-2	4,591	-0.04%
2018/08/02	5	73.84	0	0.00	73.70	5	4,537	0.11%
2018/08/01	1	78.70	0	0.00	77.60	1	4,507	0.02%
2018/07/30	0	0.00	2	77.10	77.20	-2	4,391	-0.05%
2018/07/27	4	74.63	1	74.50	75.00	3	4,377	0.07%
2018/07/26	1	75.80	1	75.40	76.10	0	4,377	0.00%
2018/07/25	0	0.00	5	75.58	76.50	-5	4,318	-0.12%
2018/07/24	1	73.40	0	0.00	73.70	1	4,246	0.02%
2018/07/23	0	0.00	7	69.90	70.10	-7	4,160	-0.17%
2018/07/19	1	70.30	0	0.00	70.90	1	4,112	0.02%
2018/07/18	3	69.40	1	71.80	69.00	2	4,088	0.05%
2018/07/17	2	69.50	3	69.80	69.10	-1	3,991	-0.03%
2018/07/16	0	0.00	2	69.50	69.50	-2	4,021	-0.05%
2018/07/12	5	66.00	5	67.54	67.80	0	4,041	0.00%
2018/07/09	0	0.00	6	66.40	68.00	-6	3,927	-0.15%
2018/07/04	1	68.80	0	0.00	69.00	1	3,883	0.03%
2018/06/28	2	68.25	0	0.00	68.20	2	3,921	0.05%
2018/06/27	3	69.70	0	0.00	69.30	3	4,082	0.07%
2018/06/26	0	0.00	4	69.00	70.00	-4	4,039	-0.10%
2018/06/25	0	0.00	17	67.79	69.00	-17	4,044	-0.42%
2018/06/21	3	66.80	0	0.00	68.10	3	4,062	0.07%
2018/06/20	9	64.72	6	66.40	66.70	3	4,031	0.07%
2018/06/19	2	67.40	2	66.00	66.00	0	3,962	0.00%
2018/06/15	13	69.01	0	0.00	69.30	13	3,885	0.33%
2018/06/14	13	69.64	5	69.74	70.00	8	3,758	0.21%
2018/06/13	1	70.00	13	70.48	70.40	-12	3,608	-0.33%
2018/06/12	9	68.18	0	0.00	67.20	9	3,365	0.27%
2018/06/11	0	0.00	13	70.19	69.70	-13	3,296	-0.39%
2018/06/07	0	0.00	1	65.90	66.80	-1	3,177	-0.03%
2018/06/06	0	0.00	9	65.58	65.70	-9	3,178	-0.28%
2018/06/05	2	64.30	0	0.00	65.00	2	3,172	0.06%
2018/06/04	11	64.60	2	64.70	64.90	9	3,194	0.28%
2018/06/01	3	67.73	12	67.06	65.10	-9	3,180	-0.28%
2018/05/30	6	64.83	6	65.87	64.50	0	3,035	0.00%
2018/05/29	0	0.00	19	66.02	66.00	-19	3,012	-0.63%
2018/05/28	4	64.35	7	63.54	64.80	-3	3,006	-0.10%
2018/05/25	5	63.40	2	63.80	63.70	3	2,996	0.10%
2018/05/24	0	0.00	16	63.61	63.50	-16	3,001	-0.53%
2018/05/23	13	62.30	0	0.00	62.00	13	2,982	0.44%
2018/05/22	5	63.60	8	64.09	63.50	-3	2,973	-0.10%
2018/05/21	3	62.27	1	62.40	62.30	2	2,995	0.07%
2018/05/18	0	0.00	3	63.13	63.00	-3	3,021	-0.10%
2018/05/16	3	62.43	0	0.00	62.70	3	3,146	0.10%
2018/05/15	1	62.40	1	62.90	62.40	0	3,198	0.00%
2018/05/11	10	62.90	8	63.61	63.30	2	3,223	0.06%
2018/05/10	5	61.40	8	62.40	63.40	-3	3,234	-0.09%
2018/05/09	0	0.00	5	61.06	61.80	-5	3,239	-0.15%
2018/05/08	2	59.90	0	0.00	60.40	2	3,295	0.06%
2018/05/07	1	59.80	0	0.00	59.80	1	3,299	0.03%
2018/05/04	1	59.90	0	0.00	59.60	1	3,305	0.03%
2018/05/03	5	60.00	0	0.00	60.90	5	3,306	0.15%
2018/05/02	0	0.00	5	61.00	61.00	-5	3,305	-0.15%
2018/04/30	5	60.40	0	0.00	60.40	5	3,317	0.15%
2018/04/24	2	62.00	0	0.00	60.60	2	3,501	0.06%
2018/04/20	4	63.20	0	0.00	62.80	4	3,776	0.11%
2018/04/19	3	63.80	5	64.70	64.80	-2	3,725	-0.05%
2018/04/18	0	0.00	11	64.22	64.20	-11	3,716	-0.30%
2018/04/16	0	0.00	1	63.60	63.20	-1	3,706	-0.03%
2018/04/12	0	0.00	2	64.25	64.00	-2	3,727	-0.05%
2018/04/11	15	63.91	0	0.00	64.00	15	3,777	0.40%
2018/04/10	0	0.00	9	64.50	64.30	-9	3,801	-0.24%
2018/04/09	11	63.35	3	64.03	63.50	8	3,787	0.21%
2018/04/03	12	63.82	2	64.30	64.40	10	3,800	0.26%
2018/04/02	19	65.99	49	66.07	65.10	-30	3,775	-0.79%
2018/03/31	38	67.07	13	67.70	67.00	25	3,746	0.67%
2018/03/30	22	67.19	20	66.55	66.90	2	3,619	0.06%
2018/03/29	2	63.90	0	0.00	63.50	2	3,427	0.06%
2018/03/28	14	64.14	0	0.00	64.10	14	3,421	0.41%
2018/03/27	8	63.16	15	64.61	64.70	-7	3,391	-0.21%
2018/03/26	20	62.45	0	0.00	62.00	20	3,316	0.60%
2018/03/23	2	62.60	0	0.00	62.00	2	3,321	0.06%
2018/03/22	0	0.00	5	64.60	64.60	-5	3,301	-0.15%
2018/03/20	0	0.00	10	64.34	64.40	-10	3,365	-0.30%
2018/03/15	5	63.80	0	0.00	63.90	5	3,428	0.15%
2018/03/07	2	62.50	5	63.20	62.50	-3	3,695	-0.08%
2018/03/05	10	61.10	0	0.00	61.00	10	3,814	0.26%
2018/03/02	5	60.60	0	0.00	60.50	5	3,843	0.13%
2018/03/01	22	61.05	0	0.00	61.20	22	3,863	0.57%
2018/02/27	2	62.05	0	0.00	61.00	2	3,851	0.05%
2018/02/26	1	62.60	0	0.00	63.00	1	3,867	0.03%
2018/02/22	1	62.60	0	0.00	63.00	1	4,199	0.02%
2018/02/09	8	61.33	8	62.75	64.10	0	4,425	0.00%
2018/02/08	2	62.00	11	61.82	61.60	-9	4,361	-0.21%
2018/02/06	8	60.68	0	0.00	60.20	8	4,368	0.18%
2018/02/02	0	0.00	2	65.75	65.00	-2	4,326	-0.05%
2018/02/01	3	65.07	1	64.80	64.60	2	4,342	0.05%
2018/01/30	0	0.00	5	64.80	64.80	-5	4,403	-0.11%
2018/01/29	5	64.28	0	0.00	64.40	5	4,390	0.11%
2018/01/26	5	62.90	5	64.34	63.70	0	4,362	0.00%
2018/01/25	2	66.60	1	65.00	64.80	1	4,320	0.02%
2018/01/23	0	0.00	12	65.30	66.00	-12	4,269	-0.28%
2018/01/22	0	0.00	2	67.30	67.30	-2	4,231	-0.05%
2018/01/19	4	68.00	0	0.00	68.10	4	4,250	0.09%
2018/01/18	13	68.00	0	0.00	67.60	13	4,189	0.31%
2018/01/17	0	0.00	3	68.10	68.00	-3	4,085	-0.07%
2018/01/15	0	0.00	1	62.90	62.70	-1	3,776	-0.03%
2018/01/12	5	62.90	0	0.00	62.50	5	3,778	0.13%
2018/01/10	1	62.80	0	0.00	62.80	1	3,756	0.03%
2018/01/09	1	63.90	5	64.80	64.80	-4	3,728	-0.11%
2018/01/04	1	65.60	5	66.00	66.00	-4	3,654	-0.11%
2018/01/02	1	63.50	0	0.00	63.00	1	3,575	0.03%