金麗科 (3228)-華南永昌券商分點個股進出

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

金麗科

(3228)

可現股當沖

股價
220.0
漲跌
▲20.0
漲幅
+10.00%
成交量
1,219張
產業
上櫃半導體類股
302人加入追蹤

立即追蹤
本地時間:13:30

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

金麗科 (3228)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/12/03	58.7	219.80	4	217.75	220.00	54.7	1,107	4.94%
2024/12/02	6	206.58	3	203.67	200.00	3	1,120	0.27%
2024/11/29	3.1	202.52	0.2	202.00	206.00	2.9	1,110	0.26%
2024/11/28	7.3	203.21	5	199.00	199.00	2.3	1,117	0.20%
2024/11/27	0.4	212.00	0	0.00	210.00	0.4	1,123	0.04%
2024/11/26	2	215.00	0	0.00	215.00	2	1,127	0.18%
2024/11/25	0.1	222.00	1	222.00	220.00	-0.9	1,126	-0.08%
2024/11/22	1	221.00	23	222.98	221.00	-22	1,127	-1.95%
2024/11/21	3	224.67	6.2	224.52	222.00	-3.2	1,129	-0.28%
2024/11/20	31.2	225.03	0	0.00	223.00	31.2	1,130	2.76%
2024/11/19	12	229.58	10	224.10	220.50	2	1,125	0.18%
2024/11/18	2.3	223.58	1	222.50	220.50	1.3	1,115	0.11%
2024/11/15	3.2	225.13	2.9	225.66	225.50	0.3	1,117	0.03%
2024/11/14	0.3	227.67	0	0.00	225.00	0.3	1,118	0.03%
2024/11/13	3	232.00	2	230.00	230.00	1	1,123	0.09%
2024/11/11	2.2	234.27	2	232.50	233.00	0.2	1,137	0.02%
2024/11/08	7.3	244.49	7	241.21	240.00	0.3	1,130	0.03%
2024/11/07	9.4	258.61	7	255.71	250.00	2.4	1,103	0.22%
2024/11/06	18.2	263.18	41	260.57	258.50	-22.8	1,082	-2.11%
2024/11/05	22.2	277.69	35	282.03	267.50	-12.8	1,031	-1.24%
2024/11/04	33.9	264.16	43.1	261.91	272.00	-9.1	953	-0.96%
2024/11/01	80	241.59	43.5	242.49	247.50	36.4	850	4.28%
2024/10/30	3.2	226.06	19.3	225.85	225.00	-16.1	822	-1.96%
2024/10/29	1.2	221.13	0	0.00	221.50	1.2	814	0.14%
2024/10/28	17.1	227.09	2	226.00	226.00	15.1	812	1.86%
2024/10/25	4.3	227.13	2	223.50	223.50	2.3	844	0.27%
2024/10/24	4.1	234.70	4	234.00	229.50	0.1	863	0.01%
2024/10/23	3	234.33	1	238.00	238.00	2	873	0.23%
2024/10/22	2	233.25	0.4	237.00	238.00	1.6	924	0.17%
2024/10/21	3	235.17	2.1	236.48	236.00	0.9	928	0.10%
2024/10/18	4.5	232.03	4	226.50	226.00	0.5	939	0.05%
2024/10/17	4	232.00	3	234.33	232.00	1	936	0.11%
2024/10/16	5.4	233.17	2	231.00	231.00	3.4	936	0.36%
2024/10/15	3.2	242.66	3.2	241.63	238.00	0	936	0.00%
2024/10/14	12.1	253.24	10.7	249.73	237.00	1.4	927	0.16%
2024/10/11	11.6	245.00	12.6	244.25	245.00	-1	893	-0.11%
2024/10/09	1	230.50	2	234.25	223.00	-1	876	-0.11%
2024/10/07	0.1	233.00	0	0.00	232.50	0.1	889	0.01%
2024/10/04	0.2	225.50	0	0.00	229.00	0.2	889	0.02%
2024/10/01	2	226.00	2	228.00	228.00	0	889	0.00%
2024/09/30	0.2	229.50	0	0.00	229.00	0.2	888	0.02%
2024/09/27	4.2	232.33	1	235.50	232.00	3.2	893	0.36%
2024/09/26	1	234.00	0	0.00	230.50	1	919	0.11%
2024/09/25	2	232.50	0	0.00	232.50	2	921	0.22%
2024/09/24	1.1	225.14	1	230.00	227.00	0.1	911	0.01%
2024/09/20	0	0.00	1	247.00	243.50	-1	888	-0.11%
2024/09/18	0	0.00	1	248.00	246.00	-1	889	-0.11%
2024/09/16	1	244.00	1.1	249.32	249.50	-0.1	887	-0.01%
2024/09/13	1	244.00	9	245.22	245.00	-8	889	-0.90%
2024/09/12	1	245.50	2	245.00	244.50	-1	895	-0.11%
2024/09/11	2	243.75	1	242.50	239.00	1	902	0.11%
2024/09/10	1	240.00	0	0.00	240.50	1	904	0.11%
2024/09/09	2	223.25	3	230.00	237.50	-1	894	-0.11%
2024/09/06	4.1	231.07	4	228.51	228.50	0.1	888	0.01%
2024/09/05	12	232.05	6.1	232.75	232.00	6	879	0.68%
2024/09/04	3.6	222.53	18	219.92	220.00	-14.4	866	-1.66%
2024/09/03	3.2	244.18	0	0.00	243.50	3.2	829	0.38%
2024/08/30	8	282.06	9	275.00	271.00	-1	815	-0.12%
2024/08/29	3	270.50	2	270.75	281.00	1	834	0.12%
2024/08/26	0	0.00	0	274.00	275.00	0	851	0.00%
2024/08/23	0	264.00	0	0.00	274.00	0	862	0.00%
2024/08/22	5	275.82	5	271.00	271.00	0	872	0.00%
2024/08/21	2.1	279.07	2	281.00	278.00	0.1	871	0.01%
2024/08/20	3.1	290.16	2	291.75	288.00	1.1	869	0.13%
2024/08/19	15	286.73	4	284.50	286.00	11	869	1.27%
2024/08/15	1.1	269.99	1	275.00	277.50	0.1	866	0.01%
2024/08/14	4.2	284.31	25.1	282.23	272.00	-20.9	872	-2.39%
2024/08/13	0.3	278.40	0	0.00	272.00	0.3	873	0.03%
2024/08/12	1.1	280.02	1	270.28	273.00	0.1	885	0.01%
2024/08/09	0.5	268.50	1	268.50	268.50	-0.5	893	-0.06%
2024/08/08	4	225.00	1.1	244.50	244.50	2.9	898	0.32%
2024/08/07	14	217.43	9	190.00	222.50	5	901	0.55%
2024/08/06	12.2	215.58	17.2	217.11	202.50	-5	918	-0.54%
2024/08/05	1.1	225.00	0	0.00	225.00	1.1	902	0.12%
2024/08/02	1.5	258.45	0	0.00	249.50	1.5	901	0.17%
2024/08/01	0.4	278.00	0.4	279.50	277.00	0	889	0.00%
2024/07/30	3.2	263.62	1.4	271.77	276.50	1.9	886	0.21%
2024/07/29	0.8	288.35	55.4	293.42	276.00	-54.6	847	-6.45%
2024/07/26	2.4	304.10	0	0.00	294.00	2.4	822	0.29%
2024/07/23	1.2	310.29	10	271.00	311.50	-8.8	804	-1.09%
2024/07/22	4.1	297.00	0	0.00	297.00	4.1	757	0.54%
2024/07/19	0.5	359.50	0	0.00	329.50	0.5	782	0.06%
2024/07/18	2	368.00	5.2	376.25	366.00	-3.2	771	-0.41%
2024/07/17	11	381.05	1	382.00	382.50	10	783	1.28%
2024/07/16	1	378.00	1	384.00	377.50	0	809	0.00%
2024/07/15	7	379.86	1.4	385.16	375.50	5.6	834	0.67%
2024/07/12	0.5	366.57	4.2	364.38	374.00	-3.7	829	-0.45%
2024/07/11	0	0.00	4	379.13	374.50	-4	823	-0.49%
2024/07/10	25	382.40	0	0.00	380.50	25	829	3.02%
2024/07/09	4.1	370.34	6	373.00	371.00	-1.9	841	-0.23%
2024/07/08	1	390.00	0	0.00	390.00	1	826	0.12%
2024/07/04	0	0.00	4	409.25	403.50	-4	822	-0.49%
2024/07/03	0	0.00	13	418.04	410.00	-13	827	-1.57%
2024/07/02	7.6	416.45	0.2	416.36	412.50	7.3	827	0.88%
2024/07/01	1.1	391.36	1	388.00	388.00	0.1	804	0.01%
2024/06/28	1	392.50	0	0.00	391.00	1	814	0.12%
2024/06/27	109	389.00	0	0.00	391.50	109	821	13.28%	大買/鉅額交易
2024/06/26	26	391.44	6	391.08	391.00	20	821	2.43%
2024/06/25	10	387.55	1	389.00	387.00	9	831	1.08%
2024/06/24	115	402.16	0	405.00	395.00	115	854	13.45%	大買/鉅額交易
2024/06/20	0	403.75	0	0.00	400.00	0	950	0.00%
2024/06/19	6	410.42	2	406.00	415.00	4	954	0.42%
2024/06/18	2.1	398.26	0	0.00	390.00	2.1	967	0.22%
2024/06/17	3.1	411.82	1	412.00	404.00	2.1	965	0.22%
2024/06/14	3.1	423.66	0	0.00	421.50	3.1	965	0.32%
2024/06/13	6	425.92	0	420.50	423.50	6	980	0.61%
2024/06/12	2.5	420.20	0	0.00	419.00	2.5	1,003	0.25%
2024/06/11	0	0.00	11	415.23	413.50	-11	1,026	-1.07%
2024/06/07	0	0.00	1	427.00	426.00	-1	1,060	-0.09%
2024/06/06	24	439.19	11.1	430.48	431.00	13	1,069	1.21%
2024/06/05	1	419.00	2	417.50	418.50	-1	1,070	-0.09%
2024/06/04	26.8	445.55	6	429.67	424.00	20.8	1,099	1.90%
2024/06/03	0.1	423.00	3	443.33	471.00	-3	1,113	-0.27%
2024/05/31	1	439.00	0	0.00	428.50	1	1,111	0.09%
2024/05/30	6.1	423.74	2	419.00	430.50	4.1	1,142	0.36%
2024/05/29	2.3	413.57	9	422.00	419.00	-6.7	1,163	-0.58%
2024/05/28	7	397.00	1.1	394.73	397.00	5.9	1,174	0.50%
2024/05/27	13	360.65	0	0.00	361.00	13	1,185	1.10%
2024/05/24	3	349.17	0	0.00	354.00	3	1,201	0.25%
2024/05/23	2.1	348.74	0	0.00	350.00	2.1	1,207	0.17%
2024/05/22	0.1	366.50	1.4	363.90	358.00	-1.3	1,230	-0.10%
2024/05/21	2	375.00	2.1	371.10	366.00	-0.1	1,286	-0.01%
2024/05/20	2	381.41	6	377.33	379.50	-4	1,347	-0.29%
2024/05/17	5.6	378.29	7	365.00	378.50	-1.4	1,365	-0.10%
2024/05/16	10	343.70	3.2	321.69	344.50	6.8	1,359	0.50%
2024/05/15	1.4	329.14	0	0.00	313.50	1.4	1,374	0.10%
2024/05/14	0	0.00	0	328.50	325.50	0	1,400	0.00%
2024/05/13	0	299.50	0.2	316.50	317.00	-0.2	1,432	-0.01%
2024/05/10	1.5	306.63	1	311.99	305.00	0.5	1,470	0.03%
2024/05/09	2	347.00	0	0.00	331.00	2	1,475	0.14%
2024/05/03	0	0.00	1.2	341.60	340.00	-1.2	1,542	-0.08%
2024/04/30	0	0.00	0.1	354.78	340.00	-0.1	1,548	0.00%
2024/04/26	0	0.00	3	328.00	318.00	-3	1,557	-0.19%
2024/04/25	4	275.50	1	290.00	335.50	3	1,552	0.19%
2024/04/24	2.6	306.00	0	0.00	306.00	2.6	1,532	0.17%
2024/04/23	5	340.30	0	0.00	340.00	5	1,574	0.32%
2024/04/22	3	379.17	1	379.50	377.50	2	1,581	0.13%
2024/04/19	5	433.90	9.1	434.96	419.00	-4.1	1,578	-0.26%
2024/04/17	0	0.00	5	478.50	478.50	-5	1,625	-0.31%
2024/04/16	0	0.00	32.1	467.00	477.00	-32.1	1,647	-1.95%
2024/04/15	2	485.51	2	488.32	484.00	0	1,673	0.00%
2024/04/12	2	505.01	0.9	509.31	501.00	1.1	1,679	0.07%
2024/04/11	1.6	507.00	0	506.15	502.00	1.6	1,713	0.09%
2024/04/10	1	504.07	0	0.00	511.00	1	1,752	0.06%
2024/04/09	5.3	478.21	12.2	475.55	495.00	-6.8	1,797	-0.38%
2024/04/08	12	502.00	3	499.67	490.50	9	1,807	0.50%
2024/04/03	2	505.08	0	0.00	503.00	2	1,831	0.11%
2024/04/02	3.5	520.61	0.1	528.83	516.00	3.4	1,846	0.18%
2024/04/01	0.1	552.98	0.4	557.71	560.00	-0.2	1,837	-0.01%
2024/03/29	1.2	545.44	1.2	551.00	546.00	0	1,836	0.00%
2024/03/28	20.4	543.61	1.2	536.10	535.00	19.2	1,843	1.04%
2024/03/27	2.4	560.95	7	564.71	555.00	-4.6	1,847	-0.25%
2024/03/26	15.1	549.45	6.1	524.67	560.00	9	1,835	0.49%
2024/03/25	35.9	526.00	10.5	525.24	526.00	25.4	1,819	1.40%
2024/03/22	2.1	479.39	10	480.80	479.00	-8	1,801	-0.44%
2024/03/21	4	479.38	3	467.00	485.00	1	1,798	0.06%
2024/03/20	27	454.96	0	0.00	449.00	27	1,792	1.51%
2024/03/19	0.1	458.00	0.1	445.37	444.50	0	1,808	0.00%
2024/03/18	2	464.99	4	450.75	455.00	-2	1,818	-0.11%
2024/03/15	4	440.65	14	448.43	438.50	-10	1,826	-0.55%
2024/03/14	3.2	467.28	0.4	458.00	455.00	2.8	1,834	0.15%
2024/03/13	3.1	482.32	27	470.48	466.50	-23.9	1,847	-1.29%
2024/03/12	9	511.78	3	506.33	495.50	6	1,848	0.32%
2024/03/11	3.3	500.82	0	0.00	504.00	3.3	1,859	0.18%
2024/03/08	28.5	502.25	19.2	508.47	495.00	9.4	1,868	0.50%
2024/03/07	4	529.00	6.4	527.17	521.00	-2.4	1,862	-0.13%
2024/03/06	2.1	502.54	1.1	510.00	500.00	1	1,835	0.05%
2024/03/05	29	488.76	16.4	501.99	511.00	12.6	1,831	0.69%
2024/03/04	3	483.83	15	480.20	477.50	-12	1,803	-0.67%
2024/03/01	15.2	506.34	11.2	501.56	504.00	4.1	1,784	0.23%
2024/02/29	4	492.62	27.1	492.09	503.00	-23	1,773	-1.30%
2024/02/27	3	487.33	14.1	471.52	483.00	-11.1	1,779	-0.62%
2024/02/26	6	483.75	2	486.25	483.50	4	1,793	0.22%
2024/02/23	19	489.11	5	479.50	475.00	14	1,828	0.77%
2024/02/22	49.1	468.24	13.1	468.04	494.00	36	1,843	1.95%
2024/02/21	16.5	459.36	23.3	489.65	454.50	-6.8	1,839	-0.37%
2024/02/20	1.1	509.10	14.2	511.70	505.00	-13	1,819	-0.72%
2024/02/19	4.3	530.53	1.1	534.00	527.00	3.2	1,811	0.18%
2024/02/16	10	525.91	16.1	524.16	534.00	-6.1	1,838	-0.33%
2024/02/15	7	511.14	2.6	498.49	519.00	4.4	1,861	0.24%
2024/02/05	4.3	479.76	9	481.32	482.50	-4.8	1,879	-0.25%
2024/02/02	15	474.17	2.2	476.41	480.00	12.8	1,916	0.67%
2024/02/01	15.1	445.16	2.2	439.24	438.00	12.9	1,910	0.68%
2024/01/31	0	0.00	0	454.71	454.50	0	1,904	0.00%
2024/01/30	3.1	452.75	0	449.00	448.50	3	1,949	0.16%
2024/01/29	6.2	439.19	4	441.00	445.00	2.2	1,988	0.11%
2024/01/26	0.2	416.00	3.1	413.52	419.50	-2.9	2,013	-0.14%
2024/01/25	0	0.00	3.6	391.21	391.00	-3.6	1,995	-0.18%
2024/01/23	0.1	392.00	0	0.00	394.50	0.1	2,000	0.01%
2024/01/22	3	388.67	4.9	386.41	394.50	-1.9	2,000	-0.09%
2024/01/19	0.1	384.00	4	383.38	382.00	-3.9	1,993	-0.20%
2024/01/18	1.3	388.54	2	381.75	381.50	-0.7	2,006	-0.03%
2024/01/17	5.5	383.14	7.4	379.18	396.50	-1.9	2,002	-0.09%
2024/01/16	3.1	398.80	1	395.00	400.50	2.1	1,948	0.11%
2024/01/15	8	390.45	7.5	392.91	397.00	0.6	1,924	0.03%
2024/01/12	8	375.00	9.6	378.41	376.00	-1.5	1,896	-0.08%
2024/01/11	10.6	379.74	6.1	368.79	386.00	4.4	1,868	0.24%
2024/01/10	11.1	352.08	3.1	358.38	352.00	8	1,831	0.44%
2024/01/09	4	337.13	15.1	327.40	345.00	-11.1	1,816	-0.61%
2024/01/08	12	321.83	33.1	327.92	321.00	-21.1	1,804	-1.17%
2024/01/05	3.1	326.84	29	326.17	327.00	-25.9	1,793	-1.44%
2024/01/04	6	313.21	1	297.50	320.00	5	1,756	0.29%
2024/01/03	55	293.55	10.2	290.64	301.00	44.8	1,715	2.61%
2024/01/02	2.1	279.34	2.2	276.45	280.00	-0.2	1,666	-0.01%
2023/12/29	5.9	277.40	4.3	278.56	280.00	1.6	1,649	0.10%
2023/12/28	2.1	251.36	3	270.00	269.50	-0.9	1,614	-0.06%
2023/12/27	1	251.50	2	253.00	252.50	-1	1,592	-0.06%
2023/12/26	2.5	251.76	1	251.50	250.50	1.5	1,585	0.09%
2023/12/25	1.1	256.50	6	251.75	251.00	-4.9	1,579	-0.31%
2023/12/22	0.1	260.50	2	263.00	258.00	-1.9	1,568	-0.12%
2023/12/21	1.1	268.50	0	0.00	262.50	1.1	1,560	0.07%
2023/12/20	7.4	260.94	5	257.60	268.00	2.4	1,553	0.16%
2023/12/19	3	255.67	0	0.00	252.00	3	1,521	0.20%
2023/12/18	0	0.00	0.3	265.50	264.00	-0.3	1,493	-0.02%
2023/12/15	2.1	268.07	3	268.83	261.00	-0.9	1,489	-0.06%
2023/12/14	1.3	280.85	11	275.45	272.50	-9.7	1,475	-0.66%
2023/12/13	2	275.25	1.4	279.13	279.50	0.6	1,454	0.04%
2023/12/12	0	0.00	2.1	278.73	275.00	-2.1	1,454	-0.14%
2023/12/11	14.9	282.85	11	278.78	285.00	3.9	1,444	0.27%
2023/12/08	12.1	270.49	4	267.50	274.00	8.1	1,423	0.57%
2023/12/07	5	253.90	3.1	263.58	249.50	1.9	1,391	0.13%
2023/12/06	1	276.00	1.1	270.09	265.00	-0.1	1,365	-0.01%
2023/12/05	2	263.00	5	254.66	263.00	-3	1,358	-0.22%
2023/12/04	5.1	286.35	2	269.00	268.00	3.1	1,369	0.23%
2023/12/01	1	268.00	12.1	266.48	278.00	-11.1	1,377	-0.80%
2023/11/30	0	0.00	5	253.20	261.00	-5	1,388	-0.36%
2023/11/29	0	0.00	12	246.83	247.00	-12	1,411	-0.85%
2023/11/28	24.4	241.22	6	244.08	244.50	18.4	1,422	1.29%
2023/11/27	4.1	242.23	10	242.75	232.00	-5.9	1,434	-0.41%
2023/11/24	17	224.38	9	221.67	242.50	8	1,417	0.56%
2023/11/22	12	248.83	5.2	250.48	254.00	6.8	1,349	0.50%
2023/11/21	4.8	229.69	14	225.93	231.50	-9.2	1,304	-0.70%
2023/11/20	13	216.50	18.1	207.70	222.00	-5.1	1,267	-0.41%
2023/11/17	23.1	193.94	9.5	196.40	203.00	13.6	1,223	1.11%
2023/11/16	9.1	188.03	10	182.25	185.00	-0.9	1,201	-0.07%
2023/11/15	2.1	185.88	17	185.77	186.00	-14.9	1,213	-1.23%
2023/11/14	9	186.17	8	182.38	186.50	1	1,180	0.08%
2023/11/13	12.2	173.81	9.5	174.15	175.00	2.7	1,137	0.24%
2023/11/10	8	161.81	14.4	158.37	165.00	-6.4	1,084	-0.59%
2023/11/09	6.2	150.23	5.2	149.14	152.50	1	1,020	0.10%
2023/11/08	4	139.00	2	139.26	139.00	2	989	0.20%
2023/11/07	12	144.34	12.9	142.20	147.50	-0.8	976	-0.08%
2023/11/06	15.8	142.59	9.3	138.61	144.00	6.5	943	0.69%
2023/11/03	5.5	130.19	12.9	127.89	131.00	-7.4	897	-0.82%
2023/11/02	4	119.25	0	0.00	119.50	4	862	0.46%
2023/11/01	1.2	118.58	0	0.00	119.50	1.2	867	0.14%
2023/10/31	3	121.67	0	0.00	116.00	3	873	0.34%
2023/10/30	1	120.50	0	0.00	120.50	1	886	0.11%
2023/10/27	1.4	121.43	1	121.50	121.50	0.4	890	0.04%
2023/10/26	2	123.25	1.1	121.42	122.00	0.9	901	0.10%
2023/10/25	1	120.01	1	120.00	121.00	0	893	0.00%
2023/10/24	0.3	114.50	1	115.00	114.00	-0.7	901	-0.08%
2023/10/20	2	115.75	0	0.00	116.00	2	924	0.22%
2023/10/19	0.2	121.72	0	0.00	118.00	0.2	954	0.02%
2023/10/18	1	115.50	2.4	120.33	119.50	-1.4	953	-0.14%
2023/10/17	0	0.00	2	119.75	117.00	-2	947	-0.21%
2023/10/16	1.1	118.45	1.5	121.17	121.50	-0.4	945	-0.04%
2023/10/13	0	0.00	1.6	113.75	117.00	-1.6	933	-0.17%
2023/10/12	0	0.00	1	108.50	109.50	-1	938	-0.11%
2023/10/11	0	0.00	1.1	109.44	105.50	-1.1	956	-0.12%
2023/10/05	1	107.00	2	108.00	108.50	-1	1,022	-0.10%
2023/10/04	1.5	105.00	0	0.00	105.50	1.5	1,029	0.15%
2023/10/03	0	0.00	1	110.00	107.00	-1	1,037	-0.10%
2023/10/02	1	109.00	0.2	109.00	109.50	0.8	1,060	0.08%
2023/09/28	1	105.00	1	106.50	105.50	0	1,090	0.00%
2023/09/27	1	108.00	1	107.50	106.50	0	1,094	0.00%
2023/09/25	1	109.00	3.1	107.25	109.00	-2.1	1,107	-0.19%
2023/09/22	2.1	103.53	0	0.00	104.50	2.1	1,103	0.19%
2023/09/19	0.1	112.00	0.1	113.50	111.00	0	1,106	0.00%
2023/09/15	2	116.75	1	116.50	113.50	1	1,108	0.09%
2023/09/14	2	117.75	1	120.50	120.50	1	1,099	0.09%
2023/09/13	1.2	115.43	3.4	115.58	120.00	-2.2	1,116	-0.20%
2023/09/12	1	116.50	3	119.17	116.00	-2	1,110	-0.18%
2023/09/11	3	119.33	10	116.90	119.50	-7	1,120	-0.62%
2023/09/08	3	119.83	6	120.75	120.50	-3	1,123	-0.27%
2023/09/07	18	120.58	2.1	121.52	124.00	16	1,113	1.43%
2023/09/06	2.4	119.49	7.1	117.66	119.50	-4.6	1,076	-0.43%
2023/09/05	6	110.42	4	110.50	109.00	2	1,041	0.19%
2023/09/04	3.1	109.69	1.7	112.86	116.00	1.4	1,020	0.14%
2023/09/01	0	0.00	0.3	106.00	106.00	-0.3	996	-0.03%
2023/08/31	1	99.30	0	0.00	96.70	1	980	0.10%
2023/08/28	0	0.00	2	102.00	102.00	-2	977	-0.20%
2023/08/25	2.1	100.96	0	0.00	100.50	2.1	981	0.21%
2023/08/24	5	106.60	5	107.20	104.50	0	981	0.00%
2023/08/23	1	110.00	2	111.00	110.50	-1	981	-0.10%
2023/08/22	6	103.22	4.8	101.95	105.00	1.3	982	0.13%
2023/08/21	3	93.96	2	92.85	98.10	1	966	0.11%
2023/08/18	2.1	101.69	1.3	101.40	98.50	0.9	929	0.09%
2023/08/17	0.1	105.00	3	106.00	105.00	-2.9	916	-0.32%
2023/08/16	2	109.75	1	110.00	110.00	1	917	0.11%
2023/08/15	0	0.00	1	110.00	110.50	-1	940	-0.11%
2023/08/14	2	106.00	3	107.17	106.00	-1	931	-0.11%
2023/08/11	1	109.50	0	0.00	110.00	1	924	0.11%
2023/08/10	1	108.50	8	110.38	109.50	-7	915	-0.76%
2023/08/08	1	119.50	0.2	118.50	118.50	0.8	887	0.09%
2023/08/07	0	0.00	2	122.25	122.50	-2	881	-0.23%
2023/08/02	51.1	118.59	1	119.00	118.50	50.1	869	5.76%
2023/07/31	1	128.00	2	124.50	123.50	-1	850	-0.12%
2023/07/27	3.1	122.84	1	125.00	122.00	2.1	835	0.25%
2023/07/26	1	119.00	0	0.00	121.00	1	826	0.12%
2023/07/25	1	123.50	0	0.00	122.50	1	820	0.12%
2023/07/24	9.1	121.31	39	120.17	122.50	-29.9	814	-3.67%
2023/07/21	1	129.50	5	130.50	129.50	-4	796	-0.50%
2023/07/20	1	131.00	0	0.00	133.50	1	812	0.12%
2023/07/19	1	134.00	1	134.50	134.50	0	808	0.00%
2023/07/18	4.1	135.67	4	133.50	131.00	0.1	820	0.01%
2023/07/17	1	129.00	3	131.33	137.00	-2	815	-0.25%
2023/07/14	1	137.97	0	0.00	135.50	1	802	0.13%
2023/07/13	27	134.44	30	135.25	139.00	-3	794	-0.38%
2023/07/12	1	141.50	6	137.50	128.50	-5	751	-0.67%
2023/07/11	4	144.75	5	144.60	142.50	-1	738	-0.14%
2023/07/10	2	139.50	2	139.75	141.00	0	760	0.00%
2023/07/07	8.1	140.25	7.6	141.12	139.00	0.5	754	0.07%
2023/07/06	2.6	148.69	26	148.79	147.50	-23.4	733	-3.19%
2023/07/05	0	0.00	3.4	158.15	157.00	-3.4	710	-0.48%
2023/07/04	2	157.25	10.3	157.53	157.00	-8.3	713	-1.16%
2023/07/03	1	160.00	5	160.30	160.00	-4	714	-0.56%
2023/06/30	4	163.00	5	161.40	161.00	-1	714	-0.14%
2023/06/29	6	161.33	6	162.17	165.00	0	719	0.00%
2023/06/28	1	164.00	2	160.50	160.00	-1	716	-0.14%
2023/06/27	3	159.17	6	158.50	160.00	-3	733	-0.41%
2023/06/26	1	161.50	4	160.50	159.00	-3	770	-0.39%
2023/06/21	0	0.00	2	163.00	163.50	-2	781	-0.26%
2023/06/20	2	164.50	1	164.50	164.50	1	792	0.13%
2023/06/19	4	169.50	3	165.83	167.00	1	824	0.12%
2023/06/16	3	162.83	0	0.00	161.50	3	803	0.37%
2023/06/15	2	163.00	3	166.33	165.00	-1	802	-0.12%
2023/06/14	3	162.17	0	0.00	160.50	3	798	0.38%
2023/06/12	0	0.00	1	159.00	158.00	-1	814	-0.12%
2023/06/09	1	158.00	0	0.00	158.00	1	830	0.12%
2023/06/08	0	0.00	1	160.50	157.50	-1	846	-0.12%
2023/06/07	3.1	163.35	1	165.00	163.00	2.1	863	0.24%
2023/06/06	0	0.00	3	157.23	157.00	-3	858	-0.35%
2023/06/05	1	161.00	2.5	159.60	159.50	-1.5	862	-0.17%
2023/06/02	1	159.00	1	159.00	159.00	0	882	0.00%
2023/05/31	0.3	165.00	0	0.00	163.00	0.3	903	0.03%
2023/05/30	0.5	167.00	0.1	166.50	165.00	0.4	919	0.05%
2023/05/29	0	0.00	0.1	167.66	169.00	-0.1	954	-0.01%
2023/05/26	0	0.00	1.2	165.08	163.50	-1.2	969	-0.12%
2023/05/25	0.2	165.50	0.1	164.50	163.00	0.1	991	0.01%
2023/05/24	1.5	162.67	2	162.25	162.00	-0.5	1,023	-0.05%
2023/05/23	3	167.50	0	0.00	165.50	3	1,064	0.28%
2023/05/22	4	168.75	2	169.00	165.00	2	1,098	0.18%
2023/05/19	8	167.75	4.7	167.96	169.00	3.3	1,100	0.30%
2023/05/18	1	159.00	0	0.00	159.00	1	1,090	0.09%
2023/05/17	2	158.55	1	159.50	159.00	1	1,096	0.09%
2023/05/16	1	160.00	1	160.00	159.00	0	1,106	0.00%
2023/05/15	0	0.00	28	160.00	159.00	-28	1,115	-2.51%
2023/05/11	0	0.00	0.5	163.00	162.00	-0.5	1,186	-0.04%
2023/05/10	0.1	166.50	0	0.00	165.00	0.1	1,248	0.01%
2023/05/09	2	166.50	1	165.00	165.00	1	1,261	0.08%
2023/05/08	0.1	168.00	1	167.00	167.00	-0.9	1,269	-0.07%
2023/05/05	0	0.00	5	169.50	171.00	-5	1,326	-0.38%
2023/05/04	0.1	170.00	0.5	168.00	168.00	-0.4	1,393	-0.03%
2023/05/03	0	0.00	2.5	167.11	168.00	-2.5	1,422	-0.18%
2023/05/02	0	0.00	0	167.17	170.00	0	1,430	0.00%
2023/04/28	2	164.25	6	164.42	165.00	-4	1,481	-0.27%
2023/04/27	2.3	160.74	0	0.00	160.00	2.3	1,503	0.15%
2023/04/26	3	160.17	4.2	160.58	161.00	-1.2	1,513	-0.08%
2023/04/25	4.4	160.53	5	160.55	159.00	-0.6	1,520	-0.04%
2023/04/24	2	167.75	1	169.00	169.00	1	1,547	0.06%
2023/04/21	3	172.86	10	169.30	167.50	-7	1,582	-0.44%
2023/04/20	5	176.80	2	177.00	174.00	3	1,628	0.18%
2023/04/19	4	178.75	0	0.00	179.00	4	1,670	0.24%
2023/04/18	2	182.00	3	181.67	179.50	-1	1,725	-0.06%
2023/04/17	0	0.00	0	183.75	185.00	0	1,746	0.00%
2023/04/14	1	184.50	0.1	185.47	183.50	0.9	1,763	0.05%
2023/04/13	8	184.00	50.7	188.95	183.50	-42.7	1,773	-2.41%
2023/04/12	0	193.67	3	194.00	193.50	-3	1,779	-0.17%
2023/04/11	1	192.51	3	194.17	194.00	-2	1,780	-0.11%
2023/04/10	4	194.38	4	194.63	191.00	0	1,775	0.00%
2023/04/07	0	195.91	2	196.25	196.50	-2	1,767	-0.11%
2023/04/06	2	195.24	0	0.00	195.00	2	1,759	0.11%
2023/03/31	2	194.50	0.1	195.00	194.50	1.9	1,746	0.11%
2023/03/30	0	0.00	1	195.00	195.00	-1	1,736	-0.06%
2023/03/29	1	193.00	1.2	188.92	191.50	-0.2	1,726	-0.01%
2023/03/28	1	193.00	2.2	191.50	191.50	-1.2	1,718	-0.07%
2023/03/27	11	199.68	7	201.43	197.00	4	1,697	0.24%
2023/03/24	2	199.00	2	198.00	196.50	0	1,660	0.00%
2023/03/23	1	196.00	2.6	196.50	196.00	-1.6	1,738	-0.09%
2023/03/22	3.6	196.31	7	193.93	197.50	-3.4	1,787	-0.19%
2023/03/21	0	187.50	0	0.00	186.00	0	1,761	0.00%
2023/03/20	0	184.57	2.5	186.00	187.00	-2.5	1,768	-0.14%
2023/03/17	1	183.01	2	182.00	182.00	-1	1,833	-0.05%
2023/03/16	3	180.66	0	0.00	178.50	3	1,907	0.16%
2023/03/15	2.3	184.43	1	183.50	181.50	1.3	2,006	0.06%
2023/03/14	2	179.25	2.5	179.80	179.00	-0.5	2,058	-0.02%
2023/03/13	2.1	183.55	6	181.92	183.50	-3.9	2,088	-0.19%
2023/03/10	8.1	187.36	1	191.00	186.50	7.1	2,115	0.34%
2023/03/09	2	196.25	1	197.00	193.50	1	2,136	0.05%
2023/03/08	1	192.50	0	0.00	195.00	1	2,142	0.05%
2023/03/07	7	196.14	9	194.67	194.00	-2	2,146	-0.09%
2023/03/06	1	201.00	2	202.00	198.00	-1	2,142	-0.05%
2023/03/03	1	201.50	2	202.75	199.00	-1	2,153	-0.05%
2023/03/02	6.2	199.52	5	200.60	198.50	1.2	2,169	0.06%
2023/03/01	10.4	203.57	6.1	203.09	201.50	4.3	2,149	0.20%
2023/02/24	4	197.75	8	199.56	195.50	-4	2,112	-0.19%
2023/02/23	3	199.83	6	197.83	197.50	-3	2,085	-0.14%
2023/02/22	7	192.14	5	194.50	191.50	2	2,052	0.10%
2023/02/21	11.5	204.22	11.5	203.72	202.00	0	2,011	0.00%
2023/02/20	10	198.55	6	198.33	200.00	4	1,972	0.20%
2023/02/17	5	192.10	4	193.00	191.50	1	1,935	0.05%
2023/02/16	2	195.75	5	196.40	195.50	-3	1,925	-0.16%
2023/02/15	2	190.50	0.5	189.00	190.00	1.5	1,911	0.08%
2023/02/14	1.5	193.50	3	192.67	190.00	-1.5	1,907	-0.08%
2023/02/13	2	192.75	0	0.00	191.50	2	1,902	0.11%
2023/02/10	8.5	194.06	4.5	194.90	191.50	4	1,900	0.21%
2023/02/09	13.6	202.46	12	204.67	196.50	1.6	1,967	0.08%
2023/02/08	9.5	203.53	13	204.65	205.00	-3.5	2,014	-0.17%
2023/02/07	6	194.17	5.5	195.73	195.00	0.5	2,115	0.02%
2023/02/06	3	192.83	8.1	192.88	193.00	-5.1	2,197	-0.23%
2023/02/03	13	200.88	16	204.41	195.00	-3	2,194	-0.14%
2023/02/02	11	199.77	11.6	197.28	203.00	-0.6	2,139	-0.03%
2023/02/01	5	189.80	10	189.35	188.50	-5	2,076	-0.24%
2023/01/31	3.2	185.09	2	184.50	185.00	1.2	2,058	0.06%
2023/01/30	10	192.07	8	191.38	186.00	2	2,052	0.10%
2023/01/17	5	187.50	11.7	186.90	187.50	-6.7	2,001	-0.33%
2023/01/16	1	181.00	25	185.30	185.50	-24	1,979	-1.21%
2023/01/13	35	183.94	36	180.60	180.00	-1	1,969	-0.05%
2023/01/12	31.5	187.62	35.3	182.70	180.50	-3.8	1,953	-0.19%
2023/01/11	30	180.70	39	185.35	186.00	-9	1,915	-0.47%
2023/01/10	55	182.18	47.5	181.54	180.50	7.5	1,901	0.39%
2023/01/09	37	178.18	8	176.81	178.00	29	1,834	1.58%
2023/01/06	9	161.33	11	161.50	175.00	-2	1,793	-0.11%
2023/01/05	13.4	175.29	6	170.75	163.00	7.4	1,746	0.42%
2023/01/04	10.6	178.05	6.4	177.24	176.50	4.2	1,738	0.24%
2022/12/30	5	182.80	2	182.75	180.50	3	1,721	0.17%
2022/12/27	0	0.00	0.2	185.50	187.50	-0.2	1,958	-0.01%
2022/12/26	0	0.00	4	180.00	178.50	-4	1,996	-0.20%
2022/12/20	0	0.00	2.4	184.53	184.50	-2.4	2,226	-0.11%
2022/12/19	1	194.00	0	0.00	195.00	1	2,260	0.04%
2022/12/15	19	203.58	16	203.41	200.00	3	2,323	0.13%
2022/12/14	6	199.83	5.9	204.53	208.00	0.1	2,240	0.00%
2022/12/13	2	191.99	2.1	192.33	189.50	-0.1	2,197	0.00%
2022/12/12	5	190.00	6.1	191.24	190.50	-1.1	2,197	-0.05%
2022/12/09	15	199.17	13	195.92	194.00	2	2,213	0.09%
2022/12/08	43	193.26	38	188.17	198.00	5	2,173	0.23%
2022/12/07	62	209.67	21.1	207.42	196.50	40.9	2,132	1.92%
2022/12/06	4	212.38	18	214.58	218.00	-14	2,085	-0.67%
2022/12/05	3	185.50	10	193.85	198.50	-7	2,087	-0.34%
2022/12/02	13.1	183.31	12	181.00	180.50	1.1	2,106	0.05%
2022/12/01	15	186.47	8	187.25	183.50	7	2,078	0.34%
2022/11/30	4	191.50	1	191.00	189.50	3	2,068	0.15%
2022/11/29	1	193.50	0	0.00	194.00	1	2,088	0.05%
2022/11/28	4	198.13	17	197.09	196.50	-13	2,145	-0.61%
2022/11/25	92	203.58	102	203.41	200.50	-10	2,164	-0.46%	大賣/
2022/11/24	31.2	213.69	17	210.12	210.00	14.2	2,164	0.66%
2022/11/17	0	0.00	2	207.00	210.00	-2	2,205	-0.09%
2022/11/16	0	0.00	1	183.00	197.00	-1	2,225	-0.04%
2022/11/11	0	0.00	1.1	189.82	179.50	-1.1	2,293	-0.05%
2022/11/10	0.1	184.00	0	0.00	174.00	0.1	2,309	0.00%
2022/11/09	0	0.00	2	167.25	176.00	-2	2,335	-0.09%
2022/11/08	0	0.00	2	162.00	160.00	-2	2,350	-0.09%
2022/11/07	11.1	179.08	11	177.82	177.50	0.1	2,369	0.00%
2022/11/04	9.2	169.53	5	168.40	172.00	4.2	2,314	0.18%
2022/11/03	24.1	160.66	13	162.00	165.50	11.1	2,255	0.49%
2022/11/02	5	147.90	5	151.92	158.00	0	2,134	0.00%
2022/11/01	1	139.00	0	146.00	144.00	1	2,068	0.05%
2022/10/31	0	0.00	0.1	133.00	139.50	-0.1	2,086	0.00%
2022/10/28	1	122.00	0	124.00	127.00	1	2,117	0.05%
2022/10/27	1.1	124.27	0	0.00	125.00	1.1	2,164	0.05%
2022/10/26	1	134.94	1	128.00	128.00	0	2,196	0.00%
2022/10/25	2	142.06	0	0.00	142.00	2	2,209	0.09%
2022/10/24	3	170.00	1	157.50	157.50	2	2,250	0.09%
2022/10/20	1	163.00	2	173.50	179.00	-1	2,363	-0.04%
2022/10/18	0	0.00	2	147.25	148.50	-2	2,394	-0.08%
2022/10/17	1	157.50	5	157.50	157.50	-4	2,402	-0.17%
2022/10/14	1	198.00	0	0.00	175.00	1	2,439	0.04%
2022/10/13	23.1	195.39	0	0.00	194.00	23.1	2,469	0.93%
2022/10/12	3	195.00	6	198.25	215.50	-3	2,489	-0.12%
2022/10/11	2	218.00	1	216.00	216.00	1	2,474	0.04%
2022/10/07	0.1	242.00	1	230.00	239.50	-0.9	2,472	-0.04%
2022/10/06	26	252.21	24	249.67	252.50	2	2,464	0.08%
2022/10/05	15	268.00	17	266.79	250.00	-2	2,377	-0.08%
2022/10/04	26	276.35	23	275.28	274.00	3	2,310	0.13%
2022/10/03	8	287.69	6	289.75	287.00	2	2,223	0.09%
2022/09/30	23	280.30	18	279.42	291.50	5	2,198	0.23%
2022/09/29	9	282.78	13	288.23	281.50	-4	2,157	-0.19%
2022/09/28	7	296.43	11	302.86	287.50	-4	2,116	-0.19%
2022/09/27	10	308.20	4	311.88	319.00	6	2,078	0.29%
2022/09/26	5	328.60	36	325.25	312.00	-31	2,115	-1.47%
2022/09/23	17	349.94	14	339.07	340.50	3	2,146	0.14%
2022/09/22	2	345.25	10	344.50	356.50	-8	2,143	-0.37%
2022/09/21	1	349.00	0	0.00	350.50	1	2,189	0.05%
2022/09/20	5	347.60	12	353.83	354.00	-7	2,261	-0.31%
2022/09/19	0.1	343.00	0	0.00	340.00	0.1	2,336	0.00%
2022/09/16	4.3	358.49	34	357.35	348.00	-29.7	2,414	-1.23%
2022/09/15	3	371.17	0.2	369.50	367.00	2.8	2,426	0.12%
2022/09/14	4.2	370.83	6	372.42	372.50	-1.8	2,421	-0.07%
2022/09/13	51.2	366.06	9.2	374.91	375.50	42	2,385	1.76%
2022/09/12	47	368.71	18	366.33	375.50	29	2,335	1.24%
2022/09/08	10	339.40	13	341.50	347.00	-3	2,277	-0.13%
2022/09/07	3.2	321.06	3	324.17	322.00	0.2	2,228	0.01%
2022/09/06	8	334.31	7	333.29	324.50	1	2,220	0.05%
2022/09/05	6	331.08	4	330.38	326.50	2	2,212	0.09%
2022/09/02	3	325.67	8	323.44	334.00	-5	2,204	-0.23%
2022/09/01	7.1	322.75	8	314.44	311.00	-0.9	2,146	-0.04%
2022/08/31	5.1	321.27	5	324.40	325.00	0.1	2,125	0.01%
2022/08/30	4.1	315.80	2	313.25	315.00	2.1	2,130	0.10%
2022/08/29	0.2	316.50	4	311.88	315.00	-3.8	2,146	-0.18%
2022/08/26	6	330.50	4	328.25	324.50	2	2,147	0.09%
2022/08/25	8	328.25	8	326.81	325.50	0	2,149	0.00%
2022/08/24	3	324.67	3	323.17	321.50	0	2,163	0.00%
2022/08/23	1	332.00	1	324.00	323.00	0	2,161	0.00%
2022/08/22	2	341.00	2	339.25	333.50	0	2,154	0.00%
2022/08/19	3	343.83	3	346.83	342.00	0	2,153	0.00%
2022/08/18	3	334.17	3.1	332.63	340.50	-0.1	2,123	-0.01%
2022/08/17	2	333.00	5	327.40	331.50	-3	2,100	-0.14%
2022/08/16	0	0.00	3	336.67	330.50	-3	2,088	-0.14%
2022/08/15	6	338.75	14	336.29	339.00	-8	2,063	-0.39%
2022/08/12	3	337.67	2	338.26	335.00	1	2,048	0.05%
2022/08/11	6	338.00	7	340.57	333.50	-1	2,029	-0.05%
2022/08/10	1	324.50	1	327.50	332.50	0	2,006	0.00%
2022/08/09	16	321.09	5	316.80	327.50	11	1,981	0.56%
2022/08/08	1	302.52	1	306.00	307.00	0	1,951	0.00%
2022/08/05	1	317.00	2	314.00	313.00	-1	1,946	-0.05%
2022/08/04	2	314.00	3	305.50	313.00	-1	1,961	-0.05%
2022/08/03	2	308.75	1	306.50	312.00	1	1,943	0.05%
2022/08/02	3	309.01	56	310.14	305.00	-53	1,915	-2.77%
2022/08/01	2	341.00	1	339.00	338.50	1	1,909	0.05%
2022/07/29	7	346.00	6	344.00	350.00	1	1,951	0.05%
2022/07/28	16	341.66	9	343.67	340.00	7	1,919	0.36%
2022/07/27	6	335.58	8	339.44	345.00	-2	1,843	-0.11%
2022/07/26	2	316.00	1	314.50	314.00	1	1,803	0.06%
2022/07/25	5	322.00	7	322.21	325.50	-2	1,788	-0.11%
2022/07/22	6	333.67	5	330.40	329.00	1	1,766	0.06%
2022/07/21	6.1	337.84	7	338.86	341.00	-0.9	1,742	-0.05%
2022/07/20	21	323.73	22	317.80	324.50	-1	1,708	-0.06%
2022/07/19	1	321.89	1	312.00	308.00	0	1,672	0.00%
2022/07/15	0	0.00	9	321.33	327.00	-9	1,632	-0.55%
2022/07/13	0	0.00	3	309.17	299.00	-3	1,629	-0.18%
2022/07/12	4	298.25	1	310.00	295.00	3	1,630	0.18%
2022/07/11	20	294.88	4	289.88	300.00	16	1,619	0.99%
2022/07/08	18	270.94	2.1	268.55	275.00	15.9	1,621	0.98%
2022/07/07	19.1	251.04	5.1	249.58	256.00	14	1,626	0.86%
2022/07/06	4.1	245.27	3	249.67	239.50	1.1	1,623	0.07%
2022/07/05	3.1	249.84	2	258.00	266.00	1.1	1,620	0.07%
2022/07/04	5	281.79	70.1	272.10	270.50	-65.1	1,613	-4.04%
2022/07/01	9.1	325.09	7.1	316.06	300.50	2	1,537	0.13%
2022/06/30	5	328.10	1	326.00	327.50	4	1,482	0.27%
2022/06/29	7	329.86	13	334.19	340.00	-6	1,460	-0.41%
2022/06/28	5.1	307.35	4	322.50	327.00	1.1	1,400	0.08%
2022/06/27	12.1	322.94	3	323.33	319.50	9.1	1,324	0.69%
2022/06/24	33.1	349.81	6	346.58	355.00	27.1	1,234	2.20%
2022/06/23	12.2	368.46	10	385.85	362.50	2.2	1,143	0.19%
2022/06/22	39	420.81	4	426.50	402.50	35	1,105	3.17%
2022/06/21	1	424.50	0	0.00	434.00	1	1,087	0.09%
2022/06/20	1	425.50	2	420.00	418.00	-1	1,088	-0.09%
2022/06/17	2	421.25	71.1	423.90	427.50	-69.1	1,076	-6.42%
2022/06/16	6	439.83	20	441.53	425.50	-14	1,068	-1.31%
2022/06/15	1	443.00	2	440.50	437.00	-1	1,059	-0.09%
2022/06/14	8	438.19	7	437.50	442.00	1	1,070	0.09%
2022/06/13	2	442.50	22	442.52	446.00	-20	1,070	-1.87%
2022/06/09	5	430.70	6	428.17	432.50	-1	1,060	-0.09%
2022/06/08	12	439.50	9	439.22	434.00	3	1,057	0.28%
2022/06/07	9	430.94	3.1	433.75	436.00	5.9	1,048	0.57%
2022/06/06	11	409.77	4	413.75	420.00	7	1,038	0.67%
2022/06/02	29	403.76	0	0.00	406.50	29	1,042	2.78%
2022/06/01	80.1	399.87	4	399.75	396.50	76.1	1,034	7.35%
2022/05/31	3	385.00	5	385.30	387.50	-2	1,006	-0.20%
2022/05/30	18	380.67	4	380.00	379.00	14	1,002	1.40%
2022/05/27	1	369.00	1.3	369.85	373.50	-0.3	994	-0.03%
2022/05/24	2	361.75	1	359.50	359.50	1	1,015	0.10%
2022/05/23	1	364.50	2	362.50	363.50	-1	1,013	-0.10%
2022/05/20	0	0.00	1	365.00	364.00	-1	1,018	-0.10%
2022/05/19	1	363.00	1	362.00	363.00	0	1,011	0.00%
2022/05/18	3	366.00	4	359.38	362.50	-1	1,009	-0.10%
2022/05/17	3	359.00	3	360.17	360.00	0	1,007	0.00%
2022/05/16	1	368.00	1	361.50	351.50	0	1,006	0.00%
2022/05/13	6	366.42	7	375.14	361.00	-1	999	-0.10%
2022/05/12	12	374.13	11	368.78	372.00	1	989	0.10%
2022/05/11	4	368.00	7	370.36	359.50	-3	962	-0.31%
2022/05/10	7	363.21	5	362.00	369.00	2	957	0.21%
2022/05/09	5	370.00	3.3	374.01	365.00	1.7	952	0.18%
2022/05/06	6	373.17	9	365.83	365.00	-3	934	-0.32%
2022/05/05	0	0.00	5.4	343.22	347.50	-5.4	899	-0.60%
2022/05/04	1	314.00	4	317.38	327.00	-3	921	-0.33%
2022/05/03	2	317.75	1	318.50	316.50	1	936	0.11%
2022/04/29	2	317.75	2	319.00	318.50	0	961	0.00%
2022/04/28	0	0.00	1	309.00	303.00	-1	986	-0.10%
2022/04/27	2	307.24	4	304.63	309.00	-2	1,020	-0.20%
2022/04/26	1	313.54	1	316.00	313.50	0	1,035	0.00%
2022/04/25	11	315.86	2	316.00	315.50	9	1,076	0.84%
2022/04/22	1	326.00	0	0.00	329.50	1	1,123	0.09%
2022/04/21	2	335.50	0	0.00	333.00	2	1,136	0.18%
2022/04/20	2	348.50	3	333.00	333.00	-1	1,152	-0.09%
2022/04/19	2	350.50	0	0.00	343.00	2	1,155	0.17%
2022/04/18	0	0.00	7	357.36	350.00	-7	1,162	-0.60%
2022/04/15	3	343.17	2	345.00	346.00	1	1,172	0.09%
2022/04/14	0	0.00	1	353.00	350.00	-1	1,197	-0.08%
2022/04/13	1	341.50	4	341.50	346.00	-3	1,202	-0.25%
2022/04/12	5.1	316.71	6	323.67	327.00	-0.9	1,215	-0.08%
2022/04/11	3.1	332.03	3	323.17	320.50	0.1	1,254	0.00%
2022/04/08	7.1	345.13	5	344.70	343.50	2.1	1,284	0.16%
2022/04/07	3.3	353.18	1	364.00	353.00	2.3	1,302	0.17%
2022/04/06	5	369.80	1	373.00	373.00	4	1,316	0.30%
2022/04/01	0	0.00	3.2	386.81	387.00	-3.2	1,326	-0.24%
2022/03/31	1	378.00	0	0.00	375.50	1	1,343	0.07%
2022/03/30	2	381.00	3	390.00	381.00	-1	1,349	-0.07%
2022/03/29	1	384.50	1	385.50	381.00	0	1,346	0.00%
2022/03/28	1	376.50	1	382.00	382.00	0	1,350	0.00%
2022/03/25	1.1	388.38	0	0.00	383.50	1.1	1,364	0.08%
2022/03/23	3	398.67	3	392.83	389.00	0	1,370	0.00%
2022/03/22	0	0.00	2	392.75	390.00	-2	1,376	-0.15%
2022/03/21	2	388.50	0	0.00	390.00	2	1,393	0.14%
2022/03/18	3	383.83	1	385.50	387.50	2	1,406	0.14%
2022/03/17	5	383.50	7.5	386.60	390.50	-2.5	1,406	-0.18%
2022/03/16	4.1	359.06	7	355.79	363.00	-3	1,394	-0.21%
2022/03/15	8.2	364.62	3	356.67	354.00	5.2	1,381	0.38%
2022/03/14	2	388.50	1	386.00	389.00	1	1,378	0.07%
2022/03/11	4.5	394.45	2	394.50	390.00	2.5	1,406	0.17%
2022/03/10	0	0.00	9	400.17	406.00	-9	1,416	-0.64%
2022/03/09	7.1	384.99	6	376.67	371.00	1.1	1,414	0.08%
2022/03/08	9.2	390.09	23	396.67	382.00	-13.8	1,426	-0.97%
2022/03/07	3.5	406.79	3	403.83	403.00	0.5	1,424	0.04%
2022/03/04	6	428.25	3	426.00	426.00	3	1,421	0.21%
2022/03/03	8	435.50	2	437.25	431.50	6	1,427	0.42%
2022/03/02	4	427.25	1.1	431.79	430.00	2.9	1,429	0.20%
2022/03/01	5	429.50	5.1	432.50	434.50	-0.1	1,460	-0.01%
2022/02/25	9.2	421.38	1	421.50	420.00	8.2	1,455	0.56%
2022/02/24	2.1	408.49	0	0.00	401.50	2.1	1,443	0.15%
2022/02/23	2	420.50	0	0.00	419.50	2	1,436	0.14%
2022/02/22	8.1	424.55	7	419.29	415.00	1.1	1,452	0.07%
2022/02/17	8	440.44	6	435.00	435.00	2	1,517	0.13%
2022/02/16	5	443.60	2	446.75	442.00	3	1,602	0.19%
2022/02/15	5.2	439.88	4	433.25	430.50	1.2	1,699	0.07%
2022/02/14	2.1	442.93	5	438.60	435.00	-3	1,745	-0.17%
2022/02/11	3	452.00	2	454.00	453.00	1	1,742	0.06%
2022/02/10	1	471.50	10	464.60	458.00	-9	1,744	-0.52%
2022/02/09	34	471.71	27	475.56	466.00	7	1,757	0.40%
2022/02/08	6.1	464.59	32	462.48	462.50	-25.9	1,759	-1.47%
2022/02/07	23	475.22	3	476.67	476.00	20	1,766	1.13%
2022/01/26	5	465.30	9	462.94	462.00	-4	1,752	-0.23%
2022/01/25	10.1	460.61	23	455.61	450.50	-12.9	1,741	-0.74%
2022/01/24	3	453.67	10	465.90	466.50	-7	1,748	-0.40%
2022/01/21	9	464.39	20	465.25	460.00	-11	1,754	-0.63%
2022/01/20	4	449.00	2	471.00	471.00	2	1,764	0.11%
2022/01/19	20	450.43	19	456.42	449.00	1	1,750	0.06%
2022/01/18	3.1	464.10	5	476.60	460.00	-1.9	1,760	-0.11%
2022/01/17	47	457.26	14	461.14	473.00	33	1,754	1.88%
2022/01/14	2	422.75	13.1	427.36	430.50	-11.1	1,735	-0.64%
2022/01/13	3	431.83	14	428.29	433.50	-11	1,763	-0.62%
2022/01/12	3	415.67	3	422.00	424.00	0	1,812	0.00%
2022/01/11	8	418.75	6	420.00	413.00	2	1,827	0.11%
2022/01/10	9	427.72	5	423.30	428.00	4	1,842	0.22%
2022/01/07	34.1	425.71	47	423.60	420.50	-12.9	1,876	-0.69%
2022/01/06	10.1	441.89	8	439.19	439.00	2.1	1,870	0.11%
2022/01/05	16.1	447.80	15	447.53	440.50	1.1	1,877	0.06%
2022/01/04	24.1	478.21	12.1	478.28	463.50	11.9	1,878	0.63%
2022/01/03	34	484.66	12	473.42	487.50	22	1,859	1.18%
2021/12/30	6	469.00	11	469.09	474.00	-5	1,844	-0.27%
2021/12/29	5	451.80	2	455.25	451.50	3	1,841	0.16%
2021/12/28	7	447.21	7	449.62	447.50	0	1,866	0.00%
2021/12/27	7	457.43	10	450.15	454.50	-3	1,875	-0.16%
2021/12/24	2	426.75	1.1	432.91	425.00	0.9	1,854	0.05%
2021/12/21	2	426.75	1	433.00	431.50	1	1,873	0.05%
2021/12/20	7	417.93	4	422.38	418.50	3	1,863	0.16%
2021/12/17	1	415.50	2	413.25	424.50	-1	1,867	-0.05%
2021/12/16	7	426.14	8	425.81	421.50	-1	1,867	-0.05%
2021/12/15	12.1	415.70	10	410.55	418.50	2.1	1,869	0.11%
2021/12/14	17.2	407.33	107	411.08	400.00	-89.8	1,881	-4.78%	大賣/
2021/12/13	4	424.63	1.5	423.25	422.00	2.5	1,892	0.13%
2021/12/09	9.1	429.34	10.3	427.58	427.00	-1.2	1,929	-0.06%
2021/12/08	0	0.00	3.1	442.11	439.00	-3.1	1,997	-0.15%
2021/12/07	8	443.56	6	449.33	452.00	2	2,003	0.10%
2021/12/06	5	442.00	7	437.07	435.00	-2	1,983	-0.10%
2021/12/03	6	457.25	5	454.40	449.50	1	1,980	0.05%
2021/12/02	19.1	465.27	3	457.33	455.00	16.1	1,983	0.81%
2021/12/01	14	490.68	1	492.00	486.00	13	1,968	0.66%
2021/11/30	0	0.00	2	506.50	500.00	-2	1,986	-0.10%
2021/11/29	1	481.00	10	492.00	493.00	-9	2,007	-0.45%
2021/11/26	1	470.50	1	471.50	471.00	0	2,027	0.00%
2021/11/25	3.3	458.08	7.1	465.79	468.00	-3.9	2,031	-0.19%
2021/11/24	1.1	491.25	0	0.00	493.50	1.1	2,005	0.05%
2021/11/23	1.2	507.00	1	507.00	503.00	0.2	2,015	0.01%
2021/11/22	0	0.00	0.1	500.00	504.00	-0.1	2,031	0.00%
2021/11/19	2.3	506.71	2	499.00	498.00	0.3	2,053	0.01%
2021/11/18	0	0.00	1.1	522.91	522.00	-1.1	2,059	-0.05%
2021/11/17	0	0.00	2	509.00	531.00	-2	2,091	-0.10%
2021/11/16	5	525.40	3	522.00	525.00	2	2,129	0.09%
2021/11/15	15.3	523.44	11.2	521.82	514.00	4.1	2,119	0.19%
2021/11/12	24	477.52	23.3	487.04	496.50	0.7	2,088	0.03%
2021/11/11	23.3	435.78	6	445.67	451.50	17.3	2,011	0.86%
2021/11/10	2	407.25	1	410.00	410.50	1	2,018	0.05%
2021/11/09	3	409.67	8	405.50	403.50	-5	2,038	-0.25%
2021/11/08	6	407.00	3	409.50	407.00	3	2,060	0.15%
2021/11/05	3	397.67	0	0.00	397.50	3	2,090	0.14%
2021/11/04	12	397.50	4	399.25	389.00	8	2,101	0.38%
2021/11/03	6	388.75	4	388.00	385.00	2	2,115	0.09%
2021/11/02	12	392.75	18	394.19	392.00	-6	2,147	-0.28%
2021/11/01	26	406.63	25	397.80	398.00	1	2,166	0.05%
2021/10/29	14	397.68	13	408.92	396.00	1	2,213	0.05%
2021/10/28	34	402.13	35	406.49	399.50	-1	2,290	-0.04%
2021/10/27	6	414.42	4.1	415.56	415.00	1.9	2,297	0.08%
2021/10/26	12	413.42	1	412.50	412.00	11	2,311	0.48%
2021/10/25	14.1	421.17	16	415.16	402.50	-1.9	2,285	-0.08%
2021/10/22	15	418.83	28.5	415.92	419.00	-13.5	2,260	-0.60%
2021/10/21	5.1	417.73	44	417.73	413.00	-38.9	2,239	-1.74%
2021/10/20	65	404.97	26.6	409.80	412.00	38.4	2,209	1.74%
2021/10/19	13.1	390.40	1	392.00	388.50	12.1	2,147	0.56%
2021/10/18	4	380.50	1.5	382.50	380.50	2.5	2,135	0.12%
2021/10/15	14	377.57	5	382.60	383.00	9	2,119	0.42%
2021/10/14	6	365.67	1	361.00	360.00	5	2,078	0.24%
2021/10/13	17	359.94	2	360.50	360.50	15	2,061	0.73%
2021/10/12	2.5	357.20	6	349.33	365.00	-3.5	2,044	-0.17%
2021/10/08	4	348.88	46	341.66	344.00	-42	2,086	-2.01%
2021/10/07	45	330.00	3	329.83	334.50	42	2,095	2.00%
2021/10/06	9.1	324.40	1	312.00	316.50	8.1	2,140	0.38%
2021/10/05	4	312.00	3	320.83	322.50	1	2,170	0.05%
2021/10/04	3	307.33	1	299.50	299.50	2	2,182	0.09%
2021/10/01	1	312.50	1	307.00	306.50	0	2,206	0.00%
2021/09/30	1	319.50	4	322.25	325.00	-3	2,205	-0.14%
2021/09/29	2	338.25	1	326.50	326.50	1	2,213	0.05%
2021/09/28	0	0.00	2	345.00	347.00	-2	2,243	-0.09%
2021/09/24	2	350.25	2	349.25	350.00	0	2,350	0.00%
2021/09/23	6	348.00	4	345.50	342.50	2	2,354	0.08%
2021/09/22	4.1	348.36	3	348.50	345.00	1.1	2,359	0.04%
2021/09/17	3	352.17	4	355.88	360.00	-1	2,373	-0.04%
2021/09/16	10.1	370.12	8	361.63	357.00	2	2,348	0.09%
2021/09/15	4	377.38	4	376.13	379.00	0	2,335	0.00%
2021/09/14	5	390.28	5	383.40	379.50	0	2,356	0.00%
2021/09/13	21.1	371.59	21	361.71	379.00	0.1	2,343	0.00%
2021/09/10	5.5	377.64	4	377.00	373.00	1.5	2,298	0.07%
2021/09/09	6.1	387.67	1	386.00	386.00	5.1	2,301	0.22%
2021/09/08	6	393.17	7	390.64	392.00	-1	2,341	-0.04%
2021/09/07	3	402.49	2	399.00	393.00	1	2,321	0.04%
2021/09/06	3	413.83	3	410.67	406.50	0	2,302	0.00%
2021/09/03	3	412.33	3	417.67	416.00	0	2,284	0.00%
2021/09/02	1	406.00	1	404.00	404.00	0	2,252	0.00%
2021/09/01	1	402.00	7	410.21	409.50	-6	2,227	-0.27%
2021/08/31	2	397.50	1	400.00	400.00	1	2,206	0.05%
2021/08/30	0	0.00	2	394.25	395.50	-2	2,199	-0.09%
2021/08/27	2.1	402.05	1	403.00	399.00	1.1	2,189	0.05%
2021/08/26	1.1	408.27	20	414.50	410.00	-18.9	2,175	-0.87%
2021/08/25	1.1	420.68	3	418.17	422.50	-1.9	2,164	-0.09%
2021/08/24	8	412.31	32	420.69	410.00	-24	2,138	-1.12%
2021/08/23	53	434.07	3	431.67	423.50	50	2,120	2.36%
2021/08/20	10	406.10	9	410.67	420.00	1	2,089	0.05%
2021/08/19	4	409.00	3	404.00	395.50	1	2,044	0.05%
2021/08/18	10	365.70	10	374.30	398.00	0	2,013	0.00%
2021/08/17	6	376.50	6	376.00	371.00	0	1,955	0.00%
2021/08/16	14	383.46	12.1	383.09	381.50	2	1,931	0.10%
2021/08/13	5	403.70	9	402.11	407.00	-4	1,875	-0.21%
2021/08/12	8	403.44	5	401.30	400.00	3	1,844	0.16%
2021/08/11	6.1	411.63	37.4	406.09	402.50	-31.3	1,806	-1.73%
2021/08/10	5	448.52	6	443.92	435.50	-1	1,755	-0.06%
2021/08/09	7	458.14	8	465.19	453.00	-1	1,725	-0.06%
2021/08/06	85	466.10	8	469.38	473.00	77	1,754	4.39%
2021/08/05	8.1	474.61	5	467.60	453.00	3.1	1,810	0.17%
2021/08/04	7.2	469.40	8	468.56	473.50	-0.8	1,904	-0.04%
2021/08/03	178.1	462.57	38.1	457.60	456.00	140	1,920	7.29%	大買/鉅額交易
2021/08/02	25	428.40	16	429.41	437.00	9	1,825	0.49%
2021/07/30	17	439.15	8	442.19	419.00	9	1,806	0.50%
2021/07/29	2	435.50	1	437.50	458.00	1	1,779	0.06%
2021/07/28	6	418.17	8	427.88	421.00	-2	1,790	-0.11%
2021/07/27	3.2	446.75	1	440.00	440.00	2.2	1,779	0.12%
2021/07/26	0	0.00	2	459.25	466.50	-2	1,777	-0.11%
2021/07/23	1	446.00	0.1	450.34	446.00	0.9	1,777	0.05%
2021/07/22	2	440.50	1	455.50	450.00	1	1,784	0.06%
2021/07/20	0	0.00	8	430.63	429.00	-8	1,830	-0.44%
2021/07/19	0	0.00	17	443.00	446.50	-17	1,823	-0.93%
2021/07/16	17.1	453.42	1	450.00	450.00	16.1	1,826	0.88%
2021/07/15	7	444.93	24	447.23	451.50	-17	1,840	-0.92%
2021/07/14	15	433.27	6	438.17	432.00	9	1,787	0.50%
2021/07/13	38	447.63	23.1	442.39	430.00	14.9	1,762	0.84%
2021/07/12	19	429.71	10.2	429.32	434.00	8.8	1,689	0.52%
2021/07/09	26.6	413.65	32.1	418.51	403.50	-5.5	1,639	-0.34%
2021/07/08	27	403.78	19.1	404.23	411.00	7.9	1,665	0.47%
2021/07/07	3.1	378.19	7	377.86	374.00	-3.9	1,706	-0.23%
2021/07/06	8.1	381.37	14	377.71	379.50	-5.9	1,813	-0.33%
2021/07/05	7	393.57	5	390.50	387.00	2	1,906	0.10%
2021/07/02	13	364.42	16	353.06	379.50	-3	1,907	-0.16%
2021/07/01	16.1	352.05	16	358.03	345.00	0.1	1,851	0.01%
2021/06/30	18.2	369.47	2	371.25	372.00	16.2	1,876	0.86%
2021/06/29	4	379.13	10	379.45	373.00	-6	1,903	-0.32%
2021/06/28	8.1	375.66	3	370.17	370.50	5.1	1,889	0.27%
2021/06/25	2	394.75	2	391.25	392.00	0	1,868	0.00%
2021/06/24	4	393.50	4.3	396.55	397.00	-0.3	1,898	-0.02%
2021/06/23	14	394.96	6	396.33	396.00	8	1,889	0.42%
2021/06/22	12	392.00	7	382.89	373.50	5	1,854	0.27%
2021/06/21	11	398.27	19	384.13	387.50	-8	1,832	-0.44%
2021/06/18	5	420.40	2	416.50	417.00	3	1,799	0.17%
2021/06/17	14	418.50	12	422.17	418.00	2	1,775	0.11%
2021/06/16	0	0.00	1	398.00	398.00	-1	1,729	-0.06%
2021/06/15	0	0.00	8	391.13	406.50	-8	1,732	-0.46%
2021/06/09	3	393.00	1	386.00	386.00	2	1,995	0.10%
2021/06/08	9	371.72	0	0.00	365.00	9	2,081	0.43%
2021/06/07	0	0.00	1	335.00	340.00	-1	2,086	-0.05%
2021/06/02	0	0.00	18	290.94	310.00	-18	2,105	-0.86%
2021/06/01	1	325.00	0	0.00	321.00	1	2,108	0.05%
2021/05/31	14	307.71	1	305.00	315.00	13	2,112	0.62%
2021/05/28	1	285.50	1	290.00	290.00	0	2,116	0.00%
2021/05/27	0	0.00	0.1	289.50	277.50	-0.1	2,122	0.00%
2021/05/26	1.1	279.21	0	0.00	279.00	1.1	2,125	0.05%
2021/05/25	10	267.00	1	264.50	267.00	9	2,112	0.43%
2021/05/24	0	0.00	1	243.00	243.00	-1	2,210	-0.05%
2021/05/21	0	0.00	1	214.00	221.00	-1	2,338	-0.04%
2021/05/20	0	0.00	6	200.75	201.00	-6	2,406	-0.25%
2021/05/18	0	0.00	1	190.00	207.50	-1	2,568	-0.04%
2021/05/17	0	0.00	5	191.50	191.50	-5	2,583	-0.19%
2021/05/14	22	223.89	19	230.00	212.50	3	2,589	0.12%
2021/05/13	24.1	244.33	24	244.11	232.50	0.1	2,524	0.00%
2021/05/12	43	229.19	33	220.53	239.50	10	2,425	0.41%
2021/05/11	24	222.25	12	223.50	218.00	12	2,303	0.52%
2021/05/10	2	199.50	2	215.00	217.50	0	2,229	0.00%
2021/05/07	3	167.33	23	197.35	198.00	-20	2,222	-0.90%
2021/05/06	0	0.00	6	196.25	180.00	-6	2,199	-0.27%
2021/05/05	1	199.50	3	210.33	199.50	-2	2,192	-0.09%
2021/04/28	0	0.00	0.1	272.00	272.50	-0.1	2,496	0.00%
2021/04/27	0	0.00	1	264.00	264.00	-1	2,579	-0.04%
2021/04/26	3.4	240.74	24	227.83	240.00	-20.6	2,569	-0.80%
2021/04/23	0	251.50	17	251.50	251.50	-17	2,538	-0.67%
2021/04/22	0	0.00	1	279.00	279.00	-1	2,540	-0.04%
2021/04/21	3	310.67	1	286.84	310.00	2	2,540	0.08%
2021/04/20	0	0.00	10	316.50	316.50	-10	2,538	-0.39%
2021/04/19	0.1	288.00	18	288.00	288.00	-18	2,542	-0.71%
2021/04/16	0	0.00	9	319.50	319.50	-9	2,531	-0.36%
2021/04/15	3.2	355.00	0	0.00	355.00	3.2	2,533	0.12%
2021/04/14	10.2	410.06	34	406.26	394.00	-23.9	2,535	-0.94%
2021/04/13	34	453.78	26	444.29	437.50	8	2,469	0.32%
2021/04/12	25.1	455.95	17	449.67	448.00	8.1	2,442	0.33%
2021/04/09	9.6	487.18	4	484.63	463.50	5.6	2,387	0.24%
2021/04/08	13.5	522.59	24	512.13	512.00	-10.5	2,336	-0.45%
2021/04/07	7	553.00	35	553.09	552.00	-28	2,337	-1.20%
2021/04/06	60	602.31	8.9	588.48	565.00	51.1	2,344	2.18%
2021/04/01	18.9	563.14	3	561.76	566.00	15.9	2,320	0.68%
2021/03/31	16	507.33	0	515.00	515.00	16	2,330	0.69%
2021/03/30	6	489.33	0	0.00	487.50	6	2,386	0.25%
2021/03/29	5	483.40	14	471.04	471.00	-9	2,444	-0.37%
2021/03/24	0	0.00	1	489.50	493.00	-1	2,544	-0.04%
2021/03/23	0	0.00	1	484.00	484.00	-1	2,582	-0.04%
2021/03/22	6	479.00	0	0.00	482.50	6	2,622	0.23%
2021/03/19	1	490.00	0	0.00	477.50	1	2,648	0.04%
2021/03/17	5	494.60	28	491.21	499.00	-23	2,698	-0.85%
2021/03/16	29.1	486.51	13	489.65	483.00	16.1	2,657	0.61%
2021/03/15	77	477.22	58.5	475.85	480.50	18.5	2,601	0.71%
2021/03/12	31.5	439.68	70.2	433.45	451.00	-38.7	2,516	-1.54%
2021/03/11	0.2	395.09	3	405.67	410.00	-2.8	2,451	-0.11%
2021/03/10	0	0.00	0.1	380.50	378.50	-0.1	2,473	0.00%
2021/03/09	1.3	370.42	0	0.00	373.50	1.3	2,493	0.05%
2021/03/08	0	0.00	1.1	371.96	372.00	-1.1	2,520	-0.04%
2021/03/05	0.3	381.31	5	379.99	380.00	-4.7	2,561	-0.18%
2021/03/04	7	377.50	0	376.00	374.00	7	2,586	0.27%
2021/03/03	0	350.50	10.1	373.21	375.00	-10	2,638	-0.38%
2021/03/02	1.1	366.19	0	0.00	347.00	1.1	2,725	0.04%
2021/02/26	3	360.50	5	345.70	361.00	-2	2,794	-0.07%
2021/02/25	5	335.80	2	333.00	336.00	3	2,844	0.11%
2021/02/24	25.1	347.94	26	345.25	333.50	-0.9	2,955	-0.03%
2021/02/23	50.1	361.24	56.6	358.14	353.50	-6.5	2,901	-0.22%
2021/02/22	18.6	337.55	31	344.98	349.00	-12.4	2,819	-0.44%
2021/02/19	33	310.47	30.4	308.90	317.50	2.6	2,769	0.09%
2021/02/18	0.1	283.00	6.1	286.79	290.00	-6	2,641	-0.23%
2021/02/17	0.1	270.00	2	264.75	271.50	-1.9	2,628	-0.07%
2021/02/05	0.1	248.00	0	0.00	247.00	0.1	2,614	0.00%
2021/02/04	3	239.50	0.1	234.40	244.00	3	2,614	0.11%
2021/02/03	0.1	237.00	11.1	235.66	236.00	-11	2,613	-0.42%
2021/02/02	0.1	231.00	0.1	235.60	242.00	0	2,622	0.00%
2021/02/01	10	205.25	1	205.00	223.00	9	2,632	0.34%
2021/01/29	0	0.00	2.1	225.66	220.00	-2.1	2,623	-0.08%
2021/01/28	4.1	235.32	0	0.00	232.00	4.1	2,635	0.16%
2021/01/26	21	240.64	35.1	247.69	236.00	-14.1	2,643	-0.53%
2021/01/25	14	271.07	5	269.00	260.00	9	2,553	0.35%
2021/01/22	24.2	259.54	20	254.62	269.00	4.1	2,472	0.17%
2021/01/21	15.2	247.07	8.9	244.81	248.00	6.3	2,389	0.27%
2021/01/20	16	245.22	12.3	247.55	232.50	3.7	2,355	0.16%
2021/01/19	15	250.00	0	0.00	250.00	15	2,278	0.66%
2021/01/18	0	0.00	4	234.88	240.00	-4	2,301	-0.17%
2021/01/15	0	0.00	5	240.00	227.00	-5	2,319	-0.22%
2021/01/14	0	0.00	2	230.00	232.00	-2	2,322	-0.09%
2021/01/13	4	232.50	13	234.31	225.00	-9	2,324	-0.39%
2021/01/12	0	0.00	4.1	218.74	219.00	-4.1	2,314	-0.18%
2021/01/08	9	194.89	1	198.00	196.00	8	2,300	0.35%
2021/01/07	1.1	195.87	2	193.25	198.00	-0.9	2,302	-0.04%
2021/01/06	3	189.00	1	191.00	189.00	2	2,297	0.09%
2021/01/05	10.1	212.10	7	212.57	210.00	3.1	2,277	0.14%
2021/01/04	13.4	218.16	31	224.89	222.50	-17.6	2,211	-0.80%
2020/12/31	86.4	211.06	69.9	208.83	212.50	16.5	2,147	0.77%
2020/12/30	15.9	190.18	6	189.19	195.00	9.8	2,155	0.46%
2020/12/29	14	172.19	4	176.38	177.50	10	2,161	0.46%
2020/12/28	28	173.54	2	172.50	173.00	26	2,196	1.18%
2020/12/25	40.1	168.36	7	173.57	175.00	33.1	2,180	1.52%
2020/12/24	15.4	161.41	3	165.50	160.00	12.4	2,146	0.58%
2020/12/23	10	171.05	1	171.50	172.00	9	2,115	0.43%
2020/12/22	12.1	173.14	0	0.00	179.00	12.1	2,129	0.57%
2020/12/21	7.1	192.54	17	186.00	189.50	-9.9	2,174	-0.46%
2020/12/18	12.6	208.77	9	217.28	193.50	3.6	2,236	0.16%
2020/12/17	59	186.41	6	197.00	203.50	53	2,179	2.43%
2020/12/16	7	175.86	10	180.85	185.00	-3	2,165	-0.14%
2020/12/15	6	188.00	0	0.00	178.50	6	2,133	0.28%
2020/12/14	2	199.00	0	0.00	198.00	2	2,106	0.09%
2020/12/11	7	206.57	6	204.08	207.50	1	2,082	0.05%
2020/12/10	3	196.46	4	204.88	204.50	-1	2,054	-0.05%
2020/12/09	12	196.55	1	197.00	198.00	11	2,034	0.54%
2020/12/08	1	178.00	5	183.30	185.50	-4	2,018	-0.20%
2020/12/07	4	165.00	3	166.83	169.00	1	1,993	0.05%
2020/12/04	8	158.00	2.5	165.00	164.00	5.5	1,981	0.28%
2020/12/03	2	163.50	33	165.06	163.00	-31	1,994	-1.55%
2020/12/02	15	175.70	60	165.87	172.00	-45	2,088	-2.15%
2020/12/01	14.5	161.97	17	158.35	165.00	-2.5	2,169	-0.12%
2020/11/30	0	0.00	41	149.27	150.00	-41	2,158	-1.90%
2020/11/27	12	138.50	55	137.64	136.50	-43	2,185	-1.97%
2020/11/26	38	136.12	30	138.62	138.50	8	2,142	0.37%
2020/11/25	28	120.21	74	125.37	128.00	-46	2,051	-2.24%
2020/11/24	58	117.47	6	115.83	116.50	52	1,974	2.63%
2020/11/23	70	118.38	91	121.16	122.00	-21	1,924	-1.09%
2020/11/20	4	110.50	3	112.00	114.00	1	1,825	0.05%
2020/11/19	71	100.41	79	102.98	104.00	-8	1,778	-0.45%
2020/11/18	52	93.09	4	95.20	94.90	48	1,733	2.77%
2020/11/17	10	90.90	7	91.13	90.70	3	1,715	0.17%
2020/11/16	34	91.38	19	91.25	90.90	15	1,732	0.87%
2020/11/13	2	90.65	36	90.05	91.40	-34	1,731	-1.96%
2020/11/12	0	0.00	9	93.08	91.90	-9	1,754	-0.51%
2020/11/11	1	92.50	2	94.00	93.00	-1	1,791	-0.06%
2020/11/10	4	95.18	33	94.24	92.20	-29	1,856	-1.56%
2020/11/09	21	94.56	8	95.51	96.60	13	1,850	0.70%
2020/11/06	40	92.49	2	91.20	91.00	38	1,828	2.08%
2020/11/05	4	91.90	4	92.73	91.00	0	1,819	0.00%
2020/11/04	3	92.33	14	92.76	94.00	-11	1,799	-0.61%
2020/11/03	4	91.88	4	93.75	93.20	0	1,788	0.00%
2020/11/02	9	90.50	0	0.00	91.00	9	1,781	0.51%
2020/10/30	5	92.70	2	91.60	91.00	3	1,775	0.17%
2020/10/29	11	91.17	5	92.04	93.90	6	1,766	0.34%
2020/10/28	13	94.18	13	93.02	93.40	0	1,757	0.00%
2020/10/27	4	95.45	5	95.28	96.00	-1	1,742	-0.06%
2020/10/26	13	98.42	34	98.01	96.70	-21	1,820	-1.15%
2020/10/23	32	102.94	2	102.75	103.00	30	1,803	1.66%
2020/10/22	0	0.00	8	105.00	102.00	-8	1,843	-0.43%
2020/10/21	3	103.50	0	0.00	103.50	3	1,893	0.16%
2020/10/19	0	0.00	2	100.00	100.00	-2	1,960	-0.10%
2020/10/16	0	0.00	2	97.50	96.00	-2	2,012	-0.10%
2020/10/14	1	96.00	1	95.30	96.10	0	2,198	0.00%
2020/10/12	1	92.00	1	92.00	92.00	0	2,230	0.00%
2020/10/08	0	0.00	3	93.60	91.50	-3	2,242	-0.13%
2020/10/07	17	96.41	18	92.58	94.00	-1	2,246	-0.04%
2020/10/06	18	101.19	4	101.88	100.00	14	2,197	0.64%
2020/10/05	3	96.43	11	99.51	102.50	-8	2,178	-0.37%
2020/09/30	9	92.66	5	91.96	93.50	4	2,133	0.19%
2020/09/29	30	89.20	2	89.35	90.00	28	2,126	1.32%
2020/09/28	16	91.11	18	89.22	89.50	-2	2,126	-0.09%
2020/09/25	52	94.33	38	94.94	92.00	14	2,125	0.66%
2020/09/24	35	100.08	19	103.07	99.90	16	2,101	0.76%
2020/09/23	29	90.03	13	93.28	97.70	16	2,061	0.78%
2020/09/22	0	0.00	13	85.00	88.90	-13	2,014	-0.65%
2020/09/21	0	0.00	10	88.00	88.00	-10	2,082	-0.48%
2020/09/18	12	84.96	0	0.00	85.50	12	2,089	0.57%
2020/09/17	11	80.53	0	0.00	81.90	11	2,152	0.51%
2020/09/15	0	0.00	50	79.20	79.20	-50	2,212	-2.26%
2020/09/14	50	78.40	1	74.10	81.00	49	2,233	2.19%
2020/09/11	0	0.00	47	78.30	75.70	-47	2,256	-2.08%
2020/09/10	9	81.60	9	83.20	81.60	0	2,316	0.00%
2020/09/09	24	80.10	2	78.30	80.20	22	2,390	0.92%
2020/09/08	28	83.38	46	82.44	84.50	-18	2,442	-0.74%
2020/09/07	38	87.13	316	85.64	85.30	-278	2,447	-11.36%	大賣/鉅額交易
2020/09/04	159	81.87	33	85.42	85.50	126	2,392	5.27%	大買/鉅額交易
2020/09/03	13	75.58	2	77.80	77.80	11	2,292	0.48%
2020/09/02	173	68.79	3	70.10	70.80	170	2,260	7.52%	大買/鉅額交易
2020/09/01	0	0.00	54	64.98	64.40	-54	2,200	-2.45%
2020/08/31	0	0.00	2	62.90	63.10	-2	2,188	-0.09%
2020/08/27	0	0.00	1	63.20	61.70	-1	2,183	-0.05%
2020/08/26	0	0.00	2	62.55	63.50	-2	2,200	-0.09%
2020/08/21	1	58.30	0	0.00	59.00	1	2,232	0.04%
2020/08/20	2	55.95	5	58.00	56.10	-3	2,235	-0.13%
2020/08/19	6	57.75	20	58.78	57.40	-14	2,210	-0.63%
2020/08/18	10	62.93	11	62.73	60.00	-1	2,195	-0.05%
2020/08/17	1	69.80	2	68.20	65.60	-1	2,166	-0.05%
2020/08/14	11	68.76	6	70.30	68.60	5	2,120	0.24%
2020/08/12	0	0.00	1	64.80	64.80	-1	2,038	-0.05%
2020/08/11	0	0.00	15	59.80	60.00	-15	2,033	-0.74%
2020/08/06	0	0.00	1	59.00	57.80	-1	2,035	-0.05%
2020/08/05	1	59.00	0	0.00	58.80	1	2,036	0.05%
2020/08/03	0	0.00	7	58.94	59.80	-7	2,044	-0.34%
2020/07/31	0	0.00	15	62.10	61.90	-15	2,039	-0.74%
2020/07/30	39	63.55	8	64.30	65.00	31	2,030	1.53%
2020/07/29	2	61.10	0	0.00	60.50	2	1,936	0.10%
2020/07/28	63	62.83	8	60.49	60.70	55	1,919	2.87%
2020/07/27	11	60.34	11	60.61	60.70	0	1,854	0.00%
2020/07/24	3	57.33	9	58.70	56.40	-6	1,796	-0.33%
2020/07/23	1	60.70	1	61.00	61.10	0	1,751	0.00%
2020/07/22	6	60.17	7	60.10	59.90	-1	1,711	-0.06%
2020/07/21	39	58.00	32	55.01	56.50	7	1,649	0.42%
2020/07/20	5	51.38	7	51.20	53.70	-2	1,505	-0.13%
2020/07/17	1	49.50	4	54.00	48.90	-3	1,450	-0.21%
2020/07/16	2	55.10	9	53.78	54.30	-7	1,426	-0.49%
2020/07/14	0	0.00	2	62.50	63.00	-2	1,405	-0.14%
2020/07/13	0	0.00	46	58.10	62.00	-46	1,407	-3.27%
2020/07/10	1	58.50	8	61.25	59.00	-7	1,381	-0.51%
2020/07/09	0	0.00	15	68.10	65.00	-15	1,346	-1.11%
2020/07/08	0	0.00	1	74.00	72.20	-1	1,320	-0.08%
2020/07/07	18	76.72	60	72.00	71.50	-42	1,307	-3.21%
2020/07/06	21	76.95	26.1	76.67	76.00	-5.1	1,291	-0.39%
2020/07/03	12	73.87	15	75.57	79.50	-3	1,265	-0.24%
2020/07/02	38.1	73.10	28	67.13	72.90	10.1	1,205	0.84%
2020/07/01	2	67.50	20	66.73	66.90	-18	1,146	-1.57%
2020/06/30	27	70.22	33	69.65	69.80	-6	1,105	-0.54%
2020/06/29	7	61.03	28	65.70	65.70	-21	1,020	-2.06%
2020/06/24	27	57.30	43	57.08	59.80	-16	984	-1.63%
2020/06/23	44	51.57	4	52.73	54.40	40	906	4.41%
2020/06/22	27	49.60	17	49.83	49.50	10	865	1.15%
2020/06/19	9	52.00	6	51.60	50.60	3	837	0.36%
2020/06/18	1	51.00	4	51.40	51.50	-3	808	-0.37%
2020/06/17	15	50.23	45	49.99	50.50	-30	773	-3.88%
2020/06/16	45	50.00	152	51.14	52.00	-107	706	-15.14%	大賣/鉅額交易
2020/06/15	31	47.44	7	47.73	48.20	24	627	3.82%
2020/06/12	9	38.97	14.7	41.35	43.85	-5.7	570	-1.00%
2020/06/11	10	38.34	6	39.90	39.90	4	518	0.77%
2020/06/10	8	34.21	2	36.30	36.30	6	457	1.31%
2020/06/09	0	0.00	1	33.00	33.00	-1	450	-0.22%
2020/06/08	0	0.00	10	35.43	34.90	-10	447	-2.23%
2020/06/05	0	0.00	1	35.60	35.50	-1	456	-0.22%
2020/06/03	6	34.92	0	0.00	34.65	6	459	1.30%
2020/06/02	21	35.20	20	36.25	34.30	1	472	0.21%
2020/06/01	18	37.35	2	38.13	38.10	16	448	3.57%
2020/05/29	10	33.29	1	35.05	35.05	9	414	2.17%
2020/05/28	1	31.75	0	0.00	31.90	1	398	0.25%
2020/05/27	8	31.74	0	0.00	31.50	8	393	2.03%
2020/05/26	0	0.00	5	31.65	31.50	-5	390	-1.28%
2020/05/18	5	32.50	0	0.00	32.05	5	394	1.27%
2020/05/15	5	31.90	0	0.00	31.95	5	392	1.27%
2020/05/08	0	0.00	2	33.90	33.80	-2	377	-0.53%
2020/05/05	1	33.00	0	0.00	33.60	1	380	0.26%
2020/04/30	1	34.00	0	0.00	33.15	1	378	0.26%
2020/04/28	15	32.97	0	0.00	33.55	15	384	3.91%
2020/04/23	0	0.00	1	31.90	31.70	-1	385	-0.26%
2020/04/22	0	0.00	1	29.55	30.50	-1	395	-0.25%
2020/04/21	1	32.20	0	0.00	30.00	1	397	0.25%
2020/04/16	0	0.00	2	30.70	32.20	-2	393	-0.51%
2020/04/14	5	28.85	0	0.00	29.00	5	405	1.23%
2020/04/13	0	0.00	2	28.80	28.35	-2	408	-0.49%
2020/04/10	2	28.18	0	0.00	28.45	2	419	0.48%
2020/04/09	0	0.00	2	28.60	28.70	-2	420	-0.48%
2020/04/08	2	28.18	0	0.00	27.90	2	421	0.47%
2020/04/07	1	29.60	0	0.00	28.80	1	423	0.24%
2020/04/01	0	0.00	5	28.95	29.00	-5	470	-1.06%
2020/03/31	5	28.40	1	27.90	28.70	4	472	0.85%
2020/03/30	1	26.75	0	0.00	27.85	1	477	0.21%
2020/03/25	0	0.00	21	27.00	26.55	-21	486	-4.32%
2020/03/20	1	25.60	0	0.00	25.65	1	488	0.20%
2020/03/18	0	0.00	3	27.42	26.00	-3	500	-0.60%
2020/03/17	0	0.00	3	28.47	28.80	-3	496	-0.60%
2020/03/16	2	30.05	1	32.05	30.00	1	495	0.20%
2020/03/13	1	31.85	3	31.50	32.90	-2	496	-0.40%
2020/03/12	1	36.40	1	36.10	34.95	0	499	0.00%
2020/03/11	0	0.00	1	36.80	36.80	-1	522	-0.19%
2020/03/10	1	35.40	0	0.00	35.70	1	538	0.19%
2020/03/06	1	36.70	56	35.40	36.70	-55	540	-10.17%
2020/03/05	0	0.00	2	34.63	35.95	-2	533	-0.37%
2020/03/04	0	32.70	60	32.08	32.70	-60	545	-11.00%
2020/02/27	3	31.60	45	30.52	30.45	-42	595	-7.05%
2020/02/26	0	0.00	2	30.65	31.10	-2	600	-0.33%
2020/02/25	0	0.00	38	30.00	30.15	-38	606	-6.26%
2020/02/24	2	30.25	0	0.00	30.05	2	613	0.33%
2020/02/21	0	0.00	15	30.00	30.00	-15	627	-2.39%
2020/02/20	4	30.66	1	30.70	30.55	3	636	0.47%
2020/02/19	3	30.50	0	0.00	30.85	3	658	0.46%
2020/02/18	0	0.00	1	29.95	30.20	-1	670	-0.15%
2020/02/17	1	30.00	2	30.00	29.80	-1	703	-0.14%
2020/02/12	1	29.90	0	0.00	29.65	1	773	0.13%
2020/02/11	2	29.53	3	29.30	29.30	-1	789	-0.13%
2020/02/07	1	30.05	38	29.25	29.25	-37	811	-4.56%
2020/02/06	10	31.05	1	31.10	31.05	9	821	1.10%
2020/02/05	1	30.95	0	0.00	30.60	1	823	0.12%
2020/02/04	1	31.40	0	0.00	31.15	1	821	0.12%
2020/01/31	6	30.93	1	31.85	31.40	5	814	0.61%
2020/01/20	2	36.43	2	36.70	36.40	0	809	0.00%
2020/01/17	1	36.80	0	0.00	36.80	1	808	0.12%
2020/01/16	49	36.85	1	36.50	36.75	48	801	5.99%
2020/01/15	1	35.45	0	0.00	34.80	1	789	0.13%
2020/01/14	19	36.26	1	36.45	35.90	18	788	2.28%
2020/01/13	2	35.55	2	35.40	35.70	0	783	0.00%
2020/01/10	4	34.94	3	35.10	35.10	1	782	0.13%
2020/01/09	3	36.02	5	35.87	36.05	-2	781	-0.26%
2020/01/08	1	34.70	8	35.03	35.70	-7	768	-0.91%
2020/01/07	2	34.08	4	34.29	33.70	-2	755	-0.26%
2020/01/06	13	33.72	7	33.76	33.65	6	753	0.80%
2020/01/03	10	35.29	4	35.50	35.20	6	744	0.81%
2020/01/02	9	35.74	7	35.54	35.60	2	744	0.27%
2019/12/31	17	35.45	7	35.79	35.50	10	760	1.32%
2019/12/30	41	35.52	44	35.92	35.10	-3	764	-0.39%
2019/12/27	50	35.40	23	34.79	36.00	27	746	3.62%
2019/12/26	3	31.38	11	32.05	32.75	-8	711	-1.12%
2019/12/25	34	31.37	13	31.90	31.20	21	706	2.97%
2019/12/24	5	30.46	1	30.70	30.65	4	699	0.57%
2019/12/23	23	31.16	20	30.54	30.30	3	696	0.43%
2019/12/20	5	32.32	0	0.00	32.20	5	689	0.73%
2019/12/19	4	32.34	2	32.55	32.80	2	687	0.29%
2019/12/18	10	32.37	7	32.49	32.45	3	685	0.44%
2019/12/17	37	32.43	3	32.27	32.25	34	683	4.98%
2019/12/16	24	32.54	4	32.56	32.35	20	677	2.95%
2019/12/13	39	31.70	36	31.60	33.60	3	669	0.45%
2019/12/12	5	30.73	12	30.40	30.65	-7	655	-1.07%
2019/12/11	6	31.27	2	31.00	31.00	4	652	0.61%
2019/12/10	5	32.50	0	0.00	32.00	5	647	0.77%
2019/12/09	43	31.01	5	31.91	32.10	38	636	5.97%
2019/12/06	14	34.49	20	32.60	32.60	-6	619	-0.97%
2019/12/05	43	38.06	6	37.78	36.20	37	585	6.32%
2019/12/04	11	39.08	0	0.00	39.30	11	553	1.99%
2019/12/03	1	39.45	0	0.00	40.15	1	543	0.18%
2019/12/02	20	39.60	2	41.03	39.60	18	537	3.35%
2019/11/29	0	0.00	30	42.42	41.90	-30	523	-5.74%
2019/11/28	38	42.18	3	40.68	42.45	35	501	6.98%
2019/11/27	0	0.00	1	38.50	38.60	-1	458	-0.22%
2019/11/26	6	37.70	0	0.00	38.20	6	453	1.32%
2019/11/25	48	40.51	0	0.00	38.80	48	436	11.01%
2019/11/22	11	40.43	1	40.75	40.35	10	423	2.36%
2019/11/21	33	39.67	0	0.00	39.65	33	409	8.06%
2019/11/20	36	40.39	5	40.38	40.40	31	399	7.75%
2019/11/19	23	39.63	0	0.00	39.50	23	383	5.99%
2019/11/18	19	39.26	6	39.72	39.50	13	373	3.48%
2019/11/15	11	38.99	1	38.80	38.40	10	350	2.85%
2019/11/14	0	0.00	9	38.25	39.55	-9	334	-2.69%
2019/11/13	22	39.09	23	39.98	39.45	-1	298	-0.33%
2019/11/12	17	33.62	4	36.45	36.50	13	269	4.82%
2019/11/11	0	0.00	4	33.93	33.20	-4	252	-1.58%
2019/11/08	4	30.96	15	32.89	32.90	-11	221	-4.97%
2019/11/07	5	30.04	5	30.21	29.95	0	198	0.00%
2019/11/06	2	28.90	4	30.10	30.80	-2	191	-1.04%
2019/11/05	4	27.00	27	28.20	29.35	-23	172	-13.34%
2019/11/04	2	26.65	6	26.08	26.70	-4	156	-2.56%
2019/10/31	0	0.00	16	25.85	25.65	-16	150	-10.63%
2019/10/30	10	26.05	4	26.20	26.20	6	147	4.06%
2019/10/29	4	26.20	11	26.31	26.00	-7	147	-4.74%
2019/10/28	0	0.00	7	26.32	26.20	-7	145	-4.82%
2019/10/25	0	0.00	6	25.75	25.80	-6	142	-4.22%
2019/10/24	11	25.05	0	0.00	25.25	11	138	7.97%
2019/10/23	4	24.88	0	0.00	24.60	4	137	2.91%
2019/10/17	4	24.85	0	0.00	24.60	4	134	2.98%
2019/10/16	4	25.23	0	0.00	25.15	4	132	3.01%
2019/10/15	12	25.24	0	0.00	25.15	12	134	8.93%
2019/10/14	10	25.55	0	0.00	25.55	10	134	7.43%
2019/10/09	1	25.80	0	0.00	26.00	1	133	0.75%
2019/10/08	6	25.05	0	0.00	25.10	6	129	4.62%
2019/10/07	21	25.89	7	26.76	25.85	14	128	10.91%
2019/10/04	17	23.43	2	25.40	25.40	15	110	13.56%
2019/10/03	2	23.13	0	0.00	23.10	2	105	1.90%
2019/10/02	0	0.00	1	23.00	23.00	-1	132	-0.76%
2019/09/23	2	23.00	0	0.00	23.20	2	152	1.31%
2019/09/16	8	23.28	0	0.00	23.60	8	151	5.28%
2019/08/23	3	22.70	0	0.00	22.65	3	149	2.01%
2019/08/22	2	22.75	0	0.00	22.75	2	151	1.32%
2019/08/12	0	0.00	1	23.30	23.35	-1	155	-0.64%
2019/08/06	1	22.85	0	0.00	23.20	1	160	0.62%
2019/08/05	0	0.00	16	23.50	23.45	-16	163	-9.80%
2019/07/11	2	24.90	6	24.93	24.70	-4	170	-2.35%
2019/07/10	2	24.35	1	24.80	24.45	1	166	0.60%
2019/07/09	2	23.88	0	0.00	24.20	2	161	1.23%
2019/07/08	4	24.25	9	24.63	24.90	-5	155	-3.21%
2019/07/05	6	22.70	6	22.70	23.30	0	129	0.00%
2019/07/03	2	20.65	0	0.00	20.20	2	116	1.72%
2019/07/02	2	20.68	0	0.00	21.10	2	113	1.76%
2019/07/01	2	22.00	0	0.00	21.90	2	109	1.82%
2019/06/27	0	0.00	1	22.50	22.50	-1	110	-0.91%
2019/06/20	0	0.00	4	22.20	22.05	-4	109	-3.66%
2019/06/19	0	0.00	1	22.50	22.20	-1	110	-0.90%
2019/06/06	2	21.85	0	0.00	21.85	2	119	1.67%
2019/06/04	4	22.83	0	0.00	22.95	4	119	3.35%
2019/05/28	0	0.00	4	24.15	24.50	-4	119	-3.34%
2019/05/17	3	22.77	0	0.00	22.70	3	123	2.43%
2019/05/16	2	23.53	0	23.40	23.40	2	123	1.62%
2019/05/14	0	0.00	2	24.30	23.90	-2	126	-1.58%
2019/05/10	0	0.00	3	24.27	23.55	-3	122	-2.44%
2019/05/09	2	22.70	1	22.60	22.60	1	118	0.85%
2019/05/08	3	23.80	3	23.95	23.65	0	115	0.00%
2019/04/26	0	0.00	1	21.20	21.10	-1	102	-0.98%
2019/04/25	1	21.40	0	0.00	21.10	1	106	0.94%
2019/04/19	0	0.00	2	21.80	21.75	-2	104	-1.92%
2019/04/09	0	0.00	9	22.18	22.10	-9	100	-8.92%
2019/04/08	4	22.45	0	0.00	22.25	4	99	4.01%
2019/03/21	1	22.70	0	0.00	22.65	1	98	1.01%
2019/03/12	1	23.70	0	0.00	23.35	1	98	1.01%
2019/03/08	0	0.00	2	24.50	24.10	-2	105	-1.90%
2019/03/07	0	0.00	1	23.60	23.60	-1	105	-0.95%
2019/03/05	2	24.00	0	0.00	24.00	2	116	1.71%
2019/02/26	0	0.00	1	24.80	24.70	-1	138	-0.72%
2019/02/14	1	26.30	0	0.00	26.30	1	157	0.63%
2019/01/17	2	24.85	2	26.40	25.00	0	174	0.00%
2019/01/03	2	23.00	0	0.00	23.40	2	196	1.02%
2019/01/02	0	0.00	5	23.80	23.75	-5	200	-2.50%
2018/12/19	2	23.90	0	0.00	23.95	2	264	0.76%
2018/12/17	2	24.90	0	0.00	25.00	2	310	0.64%
2018/12/10	0	0.00	5	25.77	25.50	-5	335	-1.49%
2018/12/07	1	26.00	1	25.90	26.35	0	347	0.00%
2018/12/06	1	26.75	0	0.00	26.00	1	353	0.28%
2018/12/04	0	0.00	1	26.90	27.10	-1	357	-0.28%
2018/11/30	2	25.90	0	0.00	26.15	2	361	0.55%
2018/11/28	2	26.60	2	25.50	26.25	0	383	0.00%
2018/11/27	2	25.00	0	0.00	25.00	2	396	0.50%
2018/11/26	2	25.53	0	0.00	25.35	2	399	0.50%
2018/11/23	1	24.50	10	25.63	25.85	-9	405	-2.22%
2018/11/20	2	23.05	0	0.00	23.05	2	437	0.46%
2018/11/16	1	23.25	0	0.00	22.95	1	454	0.22%
2018/11/14	2	24.80	2	25.90	24.30	0	456	0.00%
2018/11/13	1	25.10	1	24.50	24.70	0	452	0.00%
2018/11/12	1	23.20	1	23.30	23.45	0	449	0.00%
2018/10/30	1	19.10	0	0.00	19.10	1	563	0.18%
2018/10/26	0	0.00	3	20.05	20.05	-3	630	-0.48%
2018/10/19	3	21.47	0	0.00	21.40	3	766	0.39%
2018/10/16	0	0.00	2	23.15	23.20	-2	869	-0.23%
2018/10/15	1	21.00	0	0.00	21.80	1	885	0.11%
2018/10/12	0	0.00	10	20.70	20.85	-10	922	-1.08%
2018/10/11	0	0.00	1	20.80	20.40	-1	984	-0.10%
2018/10/08	1	23.45	5	22.84	22.70	-4	1,024	-0.39%
2018/10/05	1	22.30	0	0.00	21.50	1	1,029	0.10%
2018/10/03	0	0.00	1	25.85	25.85	-1	1,007	-0.10%
2018/10/01	1	26.35	0	0.00	25.80	1	1,002	0.10%
2018/09/27	3	27.03	0	0.00	27.00	3	1,001	0.30%
2018/09/26	1	27.10	10	28.00	27.10	-9	999	-0.90%
2018/09/25	7	27.33	0	0.00	27.95	7	998	0.70%
2018/09/21	3	27.60	12	30.33	30.15	-9	996	-0.90%
2018/09/20	0	0.00	10	28.45	28.45	-10	988	-1.01%
2018/09/19	0	0.00	8	31.60	31.60	-8	994	-0.80%
2018/09/13	4	34.20	0	0.00	34.20	4	984	0.41%
2018/09/12	1	36.20	0	0.00	36.10	1	979	0.10%
2018/09/05	1	39.05	0	0.00	38.90	1	1,045	0.10%
2018/09/04	10	38.90	0	0.00	39.20	10	1,043	0.96%
2018/09/03	1	41.60	0	0.00	41.05	1	1,026	0.10%
2018/08/28	0	0.00	20	42.33	45.95	-20	996	-2.01%
2018/08/21	5	47.10	0	0.00	46.80	5	1,064	0.47%
2018/08/14	2	44.60	0	0.00	47.40	2	1,104	0.18%
2018/08/13	1	45.10	0	0.00	44.90	1	1,110	0.09%
2018/08/10	0	0.00	51	48.98	48.30	-51	1,099	-4.64%
2018/08/09	51	47.94	0	0.00	47.90	51	1,094	4.66%
2018/08/08	5	49.32	18	49.00	49.00	-13	1,086	-1.20%
2018/08/07	7	51.74	1	51.00	51.10	6	1,072	0.56%
2018/08/06	5	53.60	3	53.47	53.30	2	1,066	0.19%
2018/08/03	5	53.14	1	53.20	53.20	4	1,077	0.37%
2018/08/02	5	53.90	8	52.31	53.80	-3	1,075	-0.28%
2018/08/01	3	51.67	3	51.33	52.50	0	1,059	0.00%
2018/07/31	5	47.65	0	0.00	48.40	5	1,017	0.49%
2018/07/30	20	48.57	0	0.00	48.35	20	1,011	1.98%
2018/07/27	27	48.59	0	0.00	47.65	27	1,006	2.68%
2018/07/26	0	0.00	3	46.60	48.50	-3	999	-0.30%
2018/07/25	1	47.50	0	0.00	47.10	1	972	0.10%
2018/07/24	0	0.00	2	49.23	48.75	-2	962	-0.21%
2018/07/23	1	46.15	0	0.00	48.50	1	948	0.11%
2018/07/20	10	44.40	10	44.20	44.25	0	939	0.00%
2018/07/19	3	44.55	2	43.15	44.40	1	945	0.11%
2018/07/18	15	43.97	1	45.10	45.35	14	960	1.46%
2018/07/17	2	40.85	2	41.85	41.90	0	926	0.00%
2018/07/13	0	0.00	1	38.20	38.00	-1	950	-0.11%
2018/07/12	0	0.00	1	36.90	36.95	-1	994	-0.10%
2018/07/10	2	37.15	0	0.00	37.10	2	1,100	0.18%
2018/07/02	0	0.00	1	40.00	37.30	-1	1,337	-0.07%
2018/06/29	4	38.45	4	38.80	38.95	0	1,381	0.00%
2018/06/25	1	35.90	0	0.00	35.75	1	1,547	0.06%
2018/06/22	0	0.00	1	35.90	35.60	-1	1,571	-0.06%
2018/06/21	0	0.00	1	35.65	36.10	-1	1,599	-0.06%
2018/06/20	5	34.80	0	0.00	34.85	5	1,630	0.31%
2018/06/19	2	35.70	0	0.00	35.30	2	1,701	0.12%
2018/06/15	2	36.90	0	0.00	36.40	2	1,751	0.11%
2018/06/14	0	0.00	32	39.15	38.00	-32	1,787	-1.79%
2018/06/13	30	39.35	2	39.35	39.35	28	1,794	1.56%
2018/06/12	2	36.00	2	35.83	35.80	0	1,775	0.00%
2018/06/06	0	0.00	1	35.30	35.90	-1	1,873	-0.05%
2018/06/05	2	34.65	1	35.05	34.85	1	1,881	0.05%
2018/06/04	2	35.30	0	0.00	35.30	2	1,897	0.11%
2018/06/01	1	37.30	0	0.00	37.60	1	1,924	0.05%
2018/05/31	1	36.85	0	0.00	36.85	1	1,973	0.05%
2018/05/30	0	0.00	1	37.60	37.70	-1	1,976	-0.05%
2018/05/29	3	39.70	0	0.00	40.80	3	1,963	0.15%
2018/05/24	0	0.00	2	33.40	34.50	-2	1,918	-0.10%
2018/05/23	1	33.50	1	33.80	33.85	0	1,920	0.00%
2018/05/21	0	0.00	4	35.89	35.55	-4	1,898	-0.21%
2018/05/17	0	0.00	13	38.70	38.10	-13	1,871	-0.69%
2018/05/16	3	39.20	4	40.20	39.00	-1	1,861	-0.05%
2018/05/15	4	40.20	0	0.00	40.20	4	1,853	0.22%
2018/05/14	3	39.10	4	39.75	39.85	-1	1,843	-0.05%
2018/05/11	1	37.00	5	37.80	37.70	-4	1,826	-0.22%
2018/05/10	1	40.35	7	39.31	39.20	-6	1,798	-0.33%
2018/05/09	1	40.60	1	41.10	40.20	0	1,775	0.00%
2018/05/08	5	42.20	2	43.00	42.10	3	1,749	0.17%
2018/05/07	5	42.20	5	42.45	42.05	0	1,741	0.00%
2018/05/04	3	43.32	8	42.15	42.15	-5	1,735	-0.29%
2018/05/03	5	44.00	5	42.95	42.95	0	1,725	0.00%
2018/05/02	5	43.10	5	43.88	43.00	0	1,713	0.00%
2018/04/30	7	44.29	4	44.78	44.00	3	1,698	0.18%
2018/04/27	4	41.63	5	41.52	42.50	-1	1,679	-0.06%
2018/04/26	3	42.15	6	39.34	41.50	-3	1,674	-0.18%
2018/04/25	10	41.71	6	43.28	42.80	4	1,641	0.24%
2018/04/24	20	41.76	10	42.23	41.40	10	1,615	0.62%
2018/04/23	9	47.94	9	46.50	46.00	0	1,562	0.00%
2018/04/20	2	49.70	7	49.34	49.15	-5	1,528	-0.33%
2018/04/19	19	52.39	18	52.24	51.10	1	1,505	0.07%
2018/04/18	13	50.00	22	49.41	51.70	-9	1,451	-0.62%
2018/04/17	21	49.04	2	49.40	47.00	19	1,396	1.36%
2018/04/16	19	46.67	29	47.68	51.50	-10	1,348	-0.74%
2018/04/13	21	47.44	17	47.25	47.50	4	1,287	0.31%
2018/04/12	14	43.67	6	44.75	43.20	8	1,225	0.65%
2018/04/11	8	45.26	14	43.94	44.00	-6	1,204	-0.50%
2018/04/10	13	42.72	80	41.69	45.00	-67	1,174	-5.71%
2018/04/09	6	47.17	18	46.49	45.75	-12	1,118	-1.07%
2018/04/03	9	51.31	19	50.71	50.80	-10	1,064	-0.94%
2018/04/02	11	52.37	2	49.50	50.20	9	1,022	0.88%
2018/03/31	3	51.07	3	52.73	52.60	0	963	0.00%
2018/03/30	7	51.06	12	50.83	52.60	-5	921	-0.54%
2018/03/29	10	46.31	6	46.57	47.85	4	842	0.47%
2018/03/28	11	41.12	1	41.10	43.50	10	788	1.27%
2018/03/27	2	41.00	6	42.06	41.70	-4	756	-0.53%
2018/03/26	3	41.10	3	42.00	41.15	0	726	0.00%
2018/03/23	6	40.83	2	42.00	41.00	4	694	0.58%
2018/03/22	8	44.44	102	43.77	42.20	-94	656	-14.32%	大賣/
2018/03/21	33	43.87	15	43.75	44.00	18	575	3.13%
2018/03/20	16	40.52	52	39.68	41.50	-36	514	-6.99%
2018/03/19	12	37.33	15	37.59	39.25	-3	462	-0.65%
2018/03/16	8	35.60	1	35.20	35.70	7	430	1.63%
2018/03/15	5	35.76	1	36.20	36.20	4	415	0.96%
2018/03/14	6	38.38	15	38.11	38.65	-9	389	-2.31%
2018/03/13	4	34.90	48	32.64	35.20	-44	338	-12.99%
2018/03/12	45	31.81	9	32.83	32.00	36	312	11.54%
2018/03/09	10	31.80	22	33.95	32.90	-12	289	-4.14%
2018/03/08	23	32.69	6	33.77	34.00	17	272	6.23%
2018/03/07	37	32.65	5	35.20	34.30	32	246	12.97%
2018/03/06	0	0.00	17	32.10	32.10	-17	195	-8.70%
2018/03/02	0	0.00	3	26.18	26.55	-3	120	-2.49%
2018/02/27	1	23.80	0	0.00	23.90	1	97	1.03%
2018/02/26	1	24.40	10	24.03	24.60	-9	93	-9.62%
2018/02/23	5	22.30	1	22.80	23.25	4	81	4.93%
2018/02/22	0	0.00	4	21.35	21.15	-4	70	-5.71%
2018/02/21	4	21.30	0	0.00	21.30	4	70	5.68%
2018/01/23	6	20.70	0	0.00	20.60	6	55	10.86%
2018/01/22	4	20.58	1	20.30	21.30	3	50	5.89%
2018/01/19	0	0.00	1	19.40	19.40	-1	38	-2.63%
2018/01/17	1	17.60	0	0.00	17.55	1	35	2.82%
2018/01/15	2	17.60	0	0.00	17.45	2	34	5.73%
2018/01/11	1	17.35	1	17.35	17.35	0	34	0.00%
2018/01/10	1	16.85	0	0.00	17.40	1	34	2.93%