家登 (3680)-華南永昌-高雄券商分點個股進出

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

家登

(3680)

可現股當沖

股價
503.0
漲跌
▲15.0
漲幅
+3.07%
成交量
989張
產業
上櫃半導體類股
588人加入追蹤

立即追蹤
本地時間:14:30

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

家登 (3680)籌碼相關－華南永昌-高雄券商分點個股進出

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-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	505.00	0	0.00	503.00	1	1,095	0.09%
2024/11/20	0	488.00	0	0.00	488.00	0	1,091	0.00%
2024/11/19	1	490.98	0	0.00	490.00	1	1,098	0.09%
2024/11/18	1.1	500.84	1	489.50	487.50	0.1	1,133	0.00%
2024/11/15	0	503.00	0	0.00	508.00	0	1,140	0.00%
2024/11/13	0	510.00	0	0.00	504.00	0	1,165	0.00%
2024/11/12	1	501.06	0	502.00	502.00	1	1,207	0.08%
2024/11/11	0	514.07	0	0.00	512.00	0	1,239	0.00%
2024/11/08	1	527.98	2	536.00	519.00	-1	1,243	-0.08%
2024/11/07	2	544.49	1	534.00	532.00	1	1,241	0.08%
2024/11/06	0	548.00	0	0.00	546.00	0	1,240	0.00%
2024/11/05	1	536.00	0	0.00	536.00	1	1,261	0.08%
2024/11/04	1	536.00	0	0.00	536.00	1	1,289	0.08%
2024/10/28	0	531.43	0	530.00	533.00	0	1,331	0.00%
2024/10/25	1.1	539.21	0.2	543.67	543.00	1	1,320	0.07%
2024/10/24	0.1	556.00	0.1	560.00	550.00	-0.1	1,313	0.00%
2024/10/23	0	0.00	1	564.00	561.00	-1	1,319	-0.08%
2024/10/21	0.1	569.00	0	0.00	562.00	0.1	1,334	0.00%
2024/10/17	1	570.00	0	0.00	565.00	1	1,376	0.07%
2024/10/16	0.1	574.00	0	0.00	572.00	0.1	1,388	0.01%
2024/10/09	2	583.10	0	0.00	593.00	2	1,463	0.14%
2024/10/08	0	0.00	1	600.00	600.00	-1	1,468	-0.07%
2024/10/07	2	598.00	2	586.06	602.00	0	1,478	0.00%
2024/10/04	2	575.00	0.1	578.00	575.00	1.9	1,490	0.13%
2024/09/30	0.1	567.00	1	563.00	565.00	-1	1,591	-0.06%
2024/09/27	1.1	597.64	0	0.00	574.00	1.1	1,647	0.07%
2024/09/24	0	583.05	1	586.00	574.00	-1	1,729	-0.06%
2024/09/23	0	0.00	1	594.87	595.00	-1	1,723	-0.06%
2024/09/20	0	0.00	2	572.00	570.00	-2	1,719	-0.12%
2024/09/19	0	0.00	0.1	577.81	578.00	-0.1	1,734	0.00%
2024/09/18	1	570.00	0	0.00	561.00	1	1,727	0.06%
2024/09/16	1	576.00	1	573.99	574.00	0	1,723	0.00%
2024/09/13	0	553.00	2	559.00	561.00	-2	1,716	-0.12%
2024/09/12	1.1	525.96	2	543.00	555.00	-0.9	1,711	-0.05%
2024/09/11	0	516.00	0	0.00	515.00	0	1,682	0.00%
2024/09/09	0	0.00	3	515.00	515.00	-3	1,683	-0.18%
2024/09/06	0	0.00	0	515.00	511.00	0	1,707	0.00%
2024/09/05	0	0.00	1	508.00	509.00	-1	1,711	-0.06%
2024/09/03	4.1	565.24	1	544.00	543.00	3.1	1,675	0.19%
2024/09/02	1	552.00	0	0.00	547.00	1	1,645	0.06%
2024/08/30	0	554.00	0	0.00	547.00	0	1,649	0.00%
2024/08/29	1	571.00	0.6	575.63	570.00	0.4	1,657	0.03%
2024/08/28	1.5	578.46	2	575.01	572.00	-0.5	1,654	-0.03%
2024/08/27	3	555.33	3	565.67	563.00	0	1,631	0.00%
2024/08/23	2.1	534.73	0	0.00	538.00	2.1	1,567	0.13%
2024/08/22	0	527.00	1	533.00	524.00	-1	1,563	-0.06%
2024/08/21	0	543.00	1	549.96	540.00	-1	1,567	-0.06%
2024/08/20	0	0.00	1	534.04	551.00	-1	1,564	-0.06%
2024/08/19	0.1	520.00	0	0.00	527.00	0.1	1,529	0.00%
2024/08/16	1	512.01	0	519.00	514.00	1	1,513	0.06%
2024/08/15	1	520.00	0	0.00	520.00	1	1,496	0.07%
2024/08/14	0	508.00	0	0.00	519.00	0	1,488	0.00%
2024/08/13	2	496.25	3.1	506.59	512.00	-1.1	1,444	-0.08%
2024/08/12	3	492.83	1	485.50	485.50	2	1,421	0.14%
2024/08/09	0	0.00	1	478.00	480.00	-1	1,409	-0.07%
2024/08/06	0	0.00	4	430.00	447.00	-4	1,380	-0.29%
2024/08/02	1	480.50	1	473.00	467.50	0	1,368	0.00%
2024/07/30	0	457.50	1	446.00	463.00	-1	1,442	-0.07%
2024/07/29	1	451.00	0	0.00	451.00	1	1,466	0.07%
2024/07/26	2	471.00	1	476.50	473.00	1	1,458	0.07%
2024/07/23	0	0.00	0.2	470.00	471.00	-0.2	1,455	-0.01%
2024/07/18	0.3	489.83	0	490.50	487.00	0.3	1,463	0.02%
2024/07/17	0	0.00	2	524.00	521.00	-2	1,439	-0.14%
2024/07/16	0	0.00	5.1	526.88	516.00	-5.1	1,436	-0.35%
2024/07/15	10.7	526.67	11	527.09	527.00	-0.3	1,482	-0.02%
2024/07/12	1	525.00	0	0.00	522.00	1	1,512	0.07%
2024/07/11	1	519.00	2.5	533.00	542.00	-1.5	1,515	-0.10%
2024/07/08	1	510.99	2	507.50	514.00	-1	1,507	-0.07%
2024/07/05	2	512.01	3	510.33	514.00	-1	1,492	-0.07%
2024/07/04	2	487.47	1	481.57	482.50	1	1,437	0.07%
2024/07/03	0.1	481.00	3.3	477.83	475.50	-3.2	1,432	-0.22%
2024/07/02	0	454.00	0.1	453.00	463.50	0	1,383	0.00%
2024/07/01	11	462.04	6.1	471.05	457.00	5	1,380	0.36%
2024/06/28	5	443.60	2	445.25	446.50	3	1,399	0.21%
2024/06/27	1.5	431.83	0	431.00	430.50	1.5	1,408	0.11%
2024/06/26	0	0.00	1	436.00	433.50	-1	1,448	-0.07%
2024/06/25	1.1	406.42	1	421.40	429.00	0.1	1,451	0.01%
2024/06/24	1	416.00	0	0.00	415.00	1	1,431	0.07%
2024/06/21	1	425.00	11	428.00	425.50	-10	1,436	-0.70%
2024/06/20	1	423.00	1	429.00	424.50	0	1,450	0.00%
2024/06/18	2	425.00	2	428.00	423.50	0	1,454	0.00%
2024/06/17	0	432.00	0	0.00	423.50	0	1,469	0.00%
2024/06/14	0	0.00	1.1	437.82	434.00	-1.1	1,514	-0.07%
2024/06/13	14	439.18	5.1	444.57	440.00	8.9	1,523	0.59%
2024/06/12	0	434.77	0	0.00	436.50	0	1,507	0.00%
2024/06/06	1	421.00	4	428.75	420.00	-3	1,531	-0.20%
2024/06/05	1	428.00	1	419.00	418.50	0	1,523	0.00%
2024/06/04	0	0.00	6.1	429.02	431.50	-6.1	1,543	-0.40%
2024/06/03	0	0.00	1	420.50	418.50	-1	1,546	-0.06%
2024/05/31	1	423.00	1	416.00	416.00	0	1,547	0.00%
2024/05/30	0.1	412.50	0	0.00	410.00	0.1	1,544	0.01%
2024/05/29	0	0.00	10	416.00	414.50	-10	1,576	-0.63%
2024/05/28	4	414.38	0	0.00	414.00	4	1,598	0.25%
2024/05/24	0.2	406.67	1	404.00	405.50	-0.9	1,636	-0.05%
2024/05/22	0.1	415.00	1	415.00	416.50	-0.9	1,786	-0.05%
2024/05/17	0	0.00	0.2	413.00	415.00	-0.2	1,851	-0.01%
2024/05/16	1	411.50	1	417.00	412.50	0	1,865	0.00%
2024/05/14	2.1	407.57	6	414.83	408.00	-4	1,927	-0.20%
2024/05/13	2.1	418.46	3.1	419.92	416.50	-1	1,948	-0.05%
2024/05/09	1	414.00	5	412.50	415.00	-4	1,958	-0.20%
2024/05/08	0	0.00	3	406.84	407.50	-3	1,963	-0.15%
2024/05/07	1.1	395.14	0	0.00	398.00	1.1	1,959	0.06%
2024/05/06	13.3	392.32	0	0.00	392.50	13.3	1,960	0.68%
2024/05/03	5.1	406.16	1	415.00	397.00	4.1	1,929	0.21%
2024/05/02	4.1	407.16	0	0.00	409.50	4.1	1,919	0.21%
2024/04/30	0	0.00	0.1	427.00	423.00	-0.1	1,923	0.00%
2024/04/26	0	429.00	0.1	426.00	424.00	-0.1	2,042	0.00%
2024/04/25	0	0.00	1	423.50	420.00	-1	2,090	-0.05%
2024/04/24	0	0.00	0.1	438.50	442.00	-0.1	2,085	0.00%
2024/04/23	0.1	406.00	0	0.00	410.00	0.1	2,076	0.00%
2024/04/22	3.1	415.95	0.5	419.50	404.50	2.6	2,062	0.13%
2024/04/19	1.2	419.74	0	0.00	419.50	1.2	2,040	0.06%
2024/04/18	0	0.00	0.6	471.52	464.00	-0.6	1,983	-0.03%
2024/04/17	11	482.09	2.4	483.11	482.00	8.6	1,961	0.44%
2024/04/15	1	465.02	1	476.00	469.50	0	1,935	0.00%
2024/04/12	5.9	479.33	4	482.75	479.00	1.9	1,918	0.10%
2024/04/11	0	0.00	6.1	464.96	470.50	-6.1	1,866	-0.32%
2024/04/10	0	0.00	1	450.00	451.00	-1	1,855	-0.05%
2024/04/09	0	468.00	1	486.50	468.00	-1	1,821	-0.05%
2024/04/08	3	465.00	0	0.00	469.00	3	1,789	0.17%
2024/04/03	1	467.00	0	0.00	474.00	1	1,778	0.06%
2024/04/02	4	460.88	3	474.46	475.50	1	1,758	0.06%
2024/04/01	0	454.00	1	448.50	458.00	-1	1,685	-0.06%
2024/03/29	2	431.00	8	445.56	434.00	-6	1,648	-0.36%
2024/03/28	2	429.25	7	442.64	432.50	-5	1,602	-0.31%
2024/03/27	9	425.11	1	426.00	426.00	8	1,587	0.50%
2024/03/26	2	426.75	0	0.00	423.00	2	1,590	0.13%
2024/03/25	1	439.00	5	434.00	430.50	-4	1,585	-0.25%
2024/03/21	6	429.42	0	0.00	425.00	6	1,585	0.38%
2024/03/19	1	432.50	13.1	440.02	444.00	-12.1	1,595	-0.76%
2024/03/18	2	416.06	13	419.00	425.00	-11	1,547	-0.71%
2024/03/15	1	409.00	0	0.00	409.00	1	1,557	0.06%
2024/03/14	2	409.50	0	410.00	414.00	2	1,559	0.13%
2024/03/13	0.2	405.52	1	403.50	404.00	-0.8	1,599	-0.05%
2024/03/12	1	417.00	0	421.00	416.50	1	1,610	0.06%
2024/03/08	9	437.00	2.1	428.87	423.00	6.9	1,668	0.42%
2024/03/07	0	0.00	1	448.50	444.00	-1	1,690	-0.06%
2024/03/06	1	449.50	0	0.00	454.00	1	1,676	0.06%
2024/03/05	0	457.90	0.1	452.50	452.50	-0.1	1,698	0.00%
2024/03/04	1	462.00	0	0.00	457.00	1	1,726	0.06%
2024/03/01	2	451.00	0	0.00	451.50	2	1,699	0.12%
2024/02/27	1.1	453.18	0	0.00	448.50	1.1	1,692	0.07%
2024/02/23	1.2	466.17	3.5	463.86	470.00	-2.3	1,687	-0.13%
2024/02/22	6	429.00	0	430.50	429.00	6	1,588	0.38%
2024/02/20	0	0.00	1	421.53	420.00	-1	1,569	-0.06%
2024/02/19	0	431.50	9	430.06	427.00	-9	1,553	-0.58%
2024/02/16	1.4	433.46	2.2	436.17	433.00	-0.8	1,560	-0.05%
2024/02/15	0	0.00	4.2	435.17	446.00	-4.2	1,551	-0.27%
2024/02/05	10	410.50	0	0.00	411.00	10	1,554	0.64%
2024/02/02	6	405.00	0	408.00	405.00	6	1,543	0.39%
2024/02/01	1	403.00	4	408.38	405.00	-3	1,568	-0.19%
2024/01/31	1	402.50	1	404.00	402.00	0	1,566	0.00%
2024/01/30	0	0.00	3	398.00	402.00	-3	1,565	-0.19%
2024/01/29	1	394.50	0	0.00	395.50	1	1,569	0.06%
2024/01/26	0.1	388.00	1.1	386.14	386.50	-1	1,577	-0.06%
2024/01/25	4.1	395.51	0.1	393.00	392.50	4	1,606	0.25%
2024/01/24	3.1	395.39	0	0.00	399.00	3.1	1,573	0.20%
2024/01/23	7	400.93	4	399.24	398.00	3	1,566	0.19%
2024/01/22	2	386.50	4	387.25	387.00	-2	1,482	-0.13%
2024/01/19	0	0.00	6	377.67	377.50	-6	1,455	-0.41%
2024/01/18	0	0.00	0.1	361.00	360.50	-0.1	1,431	-0.01%
2024/01/16	0	0.00	2	367.00	366.50	-2	1,443	-0.14%
2024/01/10	0.3	351.50	0	0.00	357.00	0.3	1,511	0.02%
2024/01/09	0	0.00	15	364.00	363.00	-15	1,514	-0.99%
2024/01/05	0.1	356.00	0	0.00	355.00	0.1	1,554	0.01%
2024/01/04	0.1	357.00	0	0.00	357.50	0.1	1,604	0.01%
2024/01/03	0.1	363.51	0	0.00	363.00	0.1	1,654	0.01%
2023/12/28	1	371.00	0	0.00	368.00	1	1,811	0.06%
2023/12/22	15	373.00	0.3	374.50	374.50	14.7	1,875	0.79%
2023/12/21	0.3	370.00	0	0.00	371.50	0.3	1,894	0.01%
2023/12/20	1	371.50	0	0.00	373.50	1	1,906	0.05%
2023/12/19	0	0.00	0.8	370.07	374.00	-0.8	1,915	-0.04%
2023/12/18	2	373.00	27	374.24	374.00	-25	1,919	-1.30%
2023/12/15	0.2	366.95	0	0.00	362.00	0.2	1,904	0.01%
2023/12/14	1.2	368.50	8	371.50	368.00	-6.8	1,895	-0.36%
2023/12/13	1.1	367.78	11	368.68	367.00	-9.9	1,893	-0.52%
2023/12/12	2.2	370.66	5	370.50	367.50	-2.9	1,910	-0.15%
2023/12/11	15.2	373.30	2	372.50	374.50	13.2	1,895	0.70%
2023/12/08	1	372.00	3	374.00	372.50	-2	1,899	-0.11%
2023/12/07	11.1	368.60	5	369.50	369.00	6.1	1,869	0.32%
2023/12/06	26	378.27	1	384.50	377.50	25	1,845	1.35%
2023/12/05	2.1	369.24	3	371.00	372.00	-0.9	1,839	-0.05%
2023/12/04	2.1	381.39	0	0.00	377.00	2.1	1,877	0.11%
2023/12/01	2	386.75	2	387.50	389.00	0	1,828	0.00%
2023/11/30	3.2	382.14	2	382.00	382.00	1.2	1,823	0.07%
2023/11/29	2.1	386.33	4	392.50	389.50	-1.9	1,807	-0.11%
2023/11/28	5	380.10	2	380.00	380.00	3	1,776	0.17%
2023/11/27	0.2	380.00	0	0.00	375.00	0.2	1,796	0.01%
2023/11/24	6	381.59	1	383.00	383.00	5	1,797	0.28%
2023/11/23	2	389.00	4.1	392.98	388.00	-2.1	1,790	-0.12%
2023/11/21	0	380.00	1	380.00	376.50	-1	1,754	-0.06%
2023/11/20	1	375.50	0	0.00	376.00	1	1,802	0.06%
2023/11/17	0	380.00	17	379.38	381.50	-17	1,915	-0.89%
2023/11/16	17	373.76	13	372.12	374.00	4	1,938	0.21%
2023/11/15	5	372.80	10	378.00	372.00	-5	1,981	-0.25%
2023/11/14	0	376.00	0	0.00	374.50	0	2,031	0.00%
2023/11/13	1	377.50	2	376.00	375.00	-1	2,025	-0.05%
2023/11/10	5.2	364.52	0	0.00	363.50	5.2	1,973	0.26%
2023/11/09	13.1	358.39	1	360.00	360.00	12.1	1,967	0.61%
2023/11/08	7	368.79	0	0.00	366.00	7	1,939	0.36%
2023/11/07	0	372.00	0	0.00	374.00	0	1,921	0.00%
2023/11/06	2	368.51	0	0.00	366.00	2	1,931	0.10%
2023/11/03	0	0.00	5	373.00	373.50	-5	1,932	-0.26%
2023/11/02	0	348.50	0	0.00	367.50	0	1,950	0.00%
2023/11/01	5	340.00	0	0.00	340.00	5	1,918	0.26%
2023/10/27	0	353.00	0	0.00	350.00	0	1,939	0.00%
2023/10/26	0.1	365.00	0	0.00	356.00	0.1	1,952	0.01%
2023/10/24	0	373.50	0	0.00	374.00	0	1,921	0.00%
2023/10/20	5	371.50	7	374.29	378.00	-2	1,930	-0.10%
2023/10/18	3	365.83	1	362.50	368.50	2	1,946	0.10%
2023/10/17	1	380.50	0.1	381.00	383.00	0.9	1,939	0.05%
2023/10/16	0	0.00	1	378.00	376.00	-1	1,938	-0.05%
2023/10/13	0	0.00	0.1	385.00	388.50	-0.1	1,938	-0.01%
2023/10/12	0	378.50	0	0.00	387.00	0	1,942	0.00%
2023/10/06	1	386.00	2	379.00	380.50	-1	1,902	-0.05%
2023/10/05	0.1	369.50	2	370.25	368.50	-1.9	1,827	-0.10%
2023/10/03	0	356.50	0	0.00	356.50	0	1,805	0.00%
2023/10/02	0	0.00	2.1	356.50	357.50	-2.1	1,804	-0.12%
2023/09/26	1	343.00	1	345.00	342.00	0	1,822	0.00%
2023/09/20	0.1	337.50	1	333.00	335.00	-0.9	1,838	-0.05%
2023/09/19	1	334.12	3	334.33	332.50	-2	1,891	-0.10%
2023/09/15	1	334.02	1	346.00	335.00	0	1,948	0.00%
2023/09/13	0	336.00	0	0.00	336.00	0	1,974	0.00%
2023/09/12	1	324.00	0	0.00	322.00	1	1,977	0.05%
2023/09/08	1	339.02	0	0.00	335.50	1	2,020	0.05%
2023/09/07	0	0.00	7	351.79	350.00	-7	2,044	-0.34%
2023/09/06	1	330.50	0	0.00	332.00	1	2,077	0.05%
2023/09/05	1.1	329.64	1	331.00	330.00	0.1	2,142	0.00%
2023/09/04	1	337.00	0	0.00	333.00	1	2,165	0.05%
2023/09/01	0	0.00	2	343.50	341.50	-2	2,171	-0.09%
2023/08/31	2	346.50	1	350.00	345.00	1	2,178	0.05%
2023/08/29	4	355.50	0	0.00	354.50	4	2,202	0.18%
2023/08/25	0	358.00	0	0.00	355.00	0	2,202	0.00%
2023/08/24	8	369.88	2	363.00	361.50	6	2,197	0.27%
2023/08/23	0	374.00	0	0.00	376.50	0	2,163	0.00%
2023/08/21	1	351.49	0	0.00	362.00	1	2,154	0.05%
2023/08/18	0	0.00	2	337.75	351.00	-2	2,124	-0.09%
2023/08/17	0	0.00	1	323.50	327.50	-1	2,061	-0.05%
2023/08/14	0	0.00	1	310.00	309.50	-1	2,171	-0.05%
2023/08/10	1.1	313.76	0	0.00	310.50	1.1	2,287	0.05%
2023/08/09	0.5	322.83	0	0.00	319.00	0.5	2,260	0.02%
2023/08/08	2.4	324.73	0	0.00	326.00	2.4	2,262	0.11%
2023/08/07	0.3	338.60	0	0.00	341.00	0.3	2,236	0.01%
2023/08/04	0.1	330.50	0	0.00	337.00	0.1	2,258	0.00%
2023/08/02	2	348.50	0	0.00	339.50	2	2,241	0.09%
2023/08/01	1.1	358.18	0	0.00	358.00	1.1	2,228	0.05%
2023/07/31	1	362.00	0	0.00	362.50	1	2,231	0.04%
2023/07/28	0.1	348.50	1	358.50	353.50	-1	2,213	-0.04%
2023/07/26	2.1	351.80	2	351.75	349.00	0.1	2,203	0.00%
2023/07/25	2	369.25	0	0.00	362.00	2	2,204	0.09%
2023/07/24	0.1	359.00	1	359.50	359.50	-1	2,207	-0.04%
2023/07/21	0.3	372.15	1.1	366.77	369.50	-0.8	2,195	-0.04%
2023/07/20	1	387.96	0	0.00	383.00	1	2,192	0.05%
2023/07/19	2.2	389.35	0	0.00	385.00	2.2	2,184	0.10%
2023/07/18	0	395.00	1	396.50	399.00	-1	2,234	-0.04%
2023/07/17	0.1	400.22	0	0.00	398.00	0.1	2,230	0.00%
2023/07/14	1	393.53	2.1	383.62	393.00	-1.1	2,217	-0.05%
2023/07/13	0.1	382.50	0	0.00	375.50	0.1	2,215	0.00%
2023/07/12	1.2	386.33	0	0.00	385.00	1.2	2,241	0.05%
2023/07/10	1	399.00	1	402.02	400.00	0	2,297	0.00%
2023/07/07	1	398.00	1	403.00	399.00	0	2,343	0.00%
2023/07/06	1	406.50	0	0.00	405.00	1	2,397	0.04%
2023/07/05	1	413.50	1	415.50	413.50	0	2,442	0.00%
2023/07/04	0	421.00	1	417.00	415.50	-1	2,445	-0.04%
2023/07/03	3	432.67	4.2	433.96	432.50	-1.2	2,433	-0.05%
2023/06/30	1.2	428.89	11	425.00	428.50	-9.8	2,455	-0.40%
2023/06/29	10	415.00	1	417.00	418.00	9	2,467	0.36%
2023/06/28	2.1	424.80	0	0.00	417.00	2.1	2,481	0.08%
2023/06/27	3	421.33	11	433.55	416.50	-8	2,485	-0.32%
2023/06/26	11	419.27	0	0.00	424.50	11	2,490	0.44%
2023/06/21	0.1	419.23	1	427.50	427.00	-0.9	2,464	-0.04%
2023/06/20	0.1	415.00	5	414.00	417.00	-4.9	2,474	-0.20%
2023/06/19	5	408.00	1.1	411.18	407.00	3.9	2,477	0.16%
2023/06/16	0	0.00	1	402.50	400.50	-1	2,480	-0.04%
2023/06/15	0	0.00	2.3	397.35	406.00	-2.3	2,542	-0.09%
2023/06/14	0	0.00	0	388.00	387.00	0	2,577	0.00%
2023/06/13	2	407.00	0.6	402.15	396.00	1.4	2,585	0.05%
2023/06/12	2.7	386.59	3.5	391.36	399.50	-0.8	2,588	-0.03%
2023/06/09	1	376.00	3.1	373.62	377.50	-2.1	2,532	-0.08%
2023/06/08	1	361.00	11	364.73	362.00	-10	2,484	-0.40%
2023/06/07	1	350.50	0	0.00	356.50	1	2,463	0.04%
2023/06/06	0.2	352.83	0	0.00	348.50	0.2	2,460	0.01%
2023/06/05	2	352.50	0	0.00	353.50	2	2,454	0.08%
2023/06/02	3	359.86	1	367.00	356.50	2	2,473	0.08%
2023/06/01	1	360.56	0	0.00	363.50	1	2,536	0.04%
2023/05/31	1	366.96	0	0.00	361.50	1	2,569	0.04%
2023/05/30	2	363.50	0	0.00	366.50	2	2,555	0.08%
2023/05/29	5	371.70	1	382.50	370.00	4	2,539	0.16%
2023/05/26	1	382.00	1	386.50	375.00	0	2,523	0.00%
2023/05/25	1	378.50	7	380.07	380.50	-6	2,446	-0.25%
2023/05/24	3.1	370.02	0	0.00	369.00	3.1	2,388	0.13%
2023/05/19	2	375.50	2.3	371.23	372.00	-0.3	2,430	-0.01%
2023/05/18	3	370.00	0	0.00	370.50	3	2,412	0.12%
2023/05/17	0	0.00	7.1	358.52	373.50	-7.1	2,371	-0.30%
2023/05/16	0	0.00	1	337.50	340.50	-1	2,262	-0.04%
2023/05/15	1	332.00	0	0.00	330.50	1	2,261	0.04%
2023/05/12	0.1	333.50	0	0.00	337.00	0.1	2,317	0.00%
2023/05/11	0	0.00	1	346.00	341.00	-1	2,412	-0.04%
2023/05/09	1	339.00	10	336.00	333.50	-9	2,441	-0.37%
2023/05/08	0.1	343.00	3	345.33	343.50	-2.9	2,454	-0.12%
2023/05/05	1.1	340.16	0	0.00	341.50	1.1	2,475	0.04%
2023/05/04	1.1	351.09	0	0.00	345.50	1.1	2,488	0.04%
2023/05/03	0.1	351.00	1	347.50	349.50	-1	2,502	-0.04%
2023/05/02	3.1	349.36	1	349.00	349.00	2.1	2,526	0.08%
2023/04/28	1	352.50	7	350.43	349.00	-6	2,565	-0.23%
2023/04/27	1	349.00	3.1	347.86	347.00	-2.1	2,558	-0.08%
2023/04/26	0.1	331.00	7	332.21	346.50	-7	2,617	-0.27%
2023/04/25	2.1	339.01	2	343.00	331.50	0.1	2,781	0.00%
2023/04/24	0	0.00	4	345.50	348.00	-4	2,813	-0.14%
2023/04/21	10.1	353.36	23	352.61	339.00	-13	2,837	-0.46%
2023/04/20	5	341.20	0	0.00	344.00	5	2,821	0.18%
2023/04/19	0.1	344.00	17	347.44	344.00	-17	2,828	-0.60%
2023/04/18	5	349.00	1	353.00	343.50	4	2,828	0.14%
2023/04/17	18	356.08	4	355.88	349.00	14	2,801	0.50%
2023/04/14	23	370.35	6	368.75	365.50	17	2,777	0.61%
2023/04/13	10	356.35	9	357.50	358.50	1	2,749	0.04%
2023/04/12	10	362.75	0	0.00	362.00	10	2,765	0.36%
2023/04/11	8	373.81	3	375.17	372.50	5	2,734	0.18%
2023/04/10	7	372.00	1	373.00	371.50	6	2,685	0.22%
2023/04/07	1	362.00	1	364.00	366.50	0	2,632	0.00%
2023/03/31	2	372.25	7.1	371.02	374.00	-5.1	2,591	-0.19%
2023/03/30	6	360.50	0	0.00	365.50	6	2,544	0.24%
2023/03/29	0	0.00	1	367.50	366.00	-1	2,518	-0.04%
2023/03/28	3	366.00	0	0.00	365.00	3	2,502	0.12%
2023/03/27	0	0.00	3	369.67	375.50	-3	2,472	-0.12%
2023/03/24	3	363.33	1	360.00	360.00	2	2,408	0.08%
2023/03/23	0	0.00	5	367.60	364.00	-5	2,385	-0.21%
2023/03/22	4	363.50	1	362.50	363.00	3	2,349	0.13%
2023/03/21	0	0.00	3.1	355.46	355.00	-3.1	2,323	-0.13%
2023/03/20	2	359.00	1.2	345.50	349.00	0.8	2,309	0.03%
2023/03/17	3	336.67	5	336.20	338.50	-2	2,259	-0.09%
2023/03/16	2	321.75	1.1	326.86	324.00	1	2,201	0.04%
2023/03/15	2	329.75	2.1	330.05	322.50	-0.1	2,178	0.00%
2023/03/14	1	320.00	0	0.00	313.00	1	2,139	0.05%
2023/03/13	0	0.00	1	307.00	315.00	-1	2,139	-0.05%
2023/03/10	2	311.00	1	303.00	307.50	1	2,141	0.05%
2023/03/08	0	0.00	1	308.50	313.00	-1	2,155	-0.05%
2023/03/07	1	313.50	0.1	310.00	310.00	1	2,145	0.04%
2023/03/06	6	311.33	7.1	315.38	316.00	-1.1	2,103	-0.05%
2023/03/03	0	0.00	1.1	299.94	295.50	-1.1	2,017	-0.05%
2023/03/02	0	0.00	1	294.00	291.00	-1	1,988	-0.05%
2023/03/01	1	288.50	0	0.00	293.50	1	1,988	0.05%
2023/02/23	0.1	291.00	0	0.00	291.50	0.1	1,983	0.00%
2023/02/22	0.1	284.14	0	0.00	284.50	0.1	1,985	0.01%
2023/02/20	1	292.00	1	293.00	293.00	0	2,000	0.00%
2023/02/17	1	293.50	2.1	291.87	297.00	-1.1	2,041	-0.05%
2023/02/16	0.1	282.70	1	287.00	289.50	-0.9	2,009	-0.05%
2023/02/15	1.2	281.94	0	0.00	278.00	1.2	2,035	0.06%
2023/02/14	1	288.00	0	0.00	287.50	1	2,053	0.05%
2023/02/13	0	0.00	1.2	284.33	285.00	-1.2	2,091	-0.06%
2023/02/10	0.2	288.75	5	289.50	289.50	-4.8	2,112	-0.23%
2023/02/09	7	309.29	7.1	306.31	296.50	-0.1	2,072	0.00%
2023/02/08	1	292.50	0	0.00	294.50	1	1,958	0.05%
2023/02/07	0	0.00	2	290.75	292.00	-2	1,934	-0.10%
2023/02/06	2	284.00	1	285.50	285.00	1	1,904	0.05%
2023/02/03	1	283.00	1	280.54	284.50	0	1,897	0.00%
2023/02/02	0.1	279.00	0	0.00	279.00	0.1	1,892	0.00%
2023/02/01	1	274.50	1	275.00	274.50	0	1,877	0.00%
2023/01/31	1	283.00	2	282.25	277.00	-1	1,879	-0.05%
2023/01/30	2	287.00	3	283.50	281.00	-1	1,866	-0.05%
2023/01/17	2	277.00	0	0.00	278.50	2	1,833	0.11%
2023/01/16	1	285.00	0	0.00	279.00	1	1,841	0.05%
2023/01/13	22	294.00	19	294.18	279.00	3	1,789	0.17%
2023/01/12	2	276.50	2	274.25	279.50	0	1,627	0.00%
2023/01/11	1	270.00	1	274.00	270.00	0	1,598	0.00%
2023/01/10	3	268.34	0	272.00	265.00	3	1,600	0.19%
2023/01/09	1	281.50	1	275.50	278.50	0	1,586	0.00%
2023/01/06	0	0.00	0.1	277.00	278.50	-0.1	1,622	0.00%
2023/01/03	1	268.50	3.1	272.20	276.00	-2.1	1,690	-0.12%
2022/12/30	0	0.00	0	268.00	265.00	0	1,665	0.00%
2022/12/29	0	265.00	1.1	246.40	263.00	-1	1,635	-0.06%
2022/12/28	1.1	239.11	0	0.00	251.50	1.1	1,643	0.07%
2022/12/26	0	0.00	1	249.50	248.00	-1	1,669	-0.06%
2022/12/20	0	0.00	0.1	247.00	247.00	-0.1	1,781	0.00%
2022/12/16	0	0.00	0.1	257.00	257.00	-0.1	1,815	-0.01%
2022/12/12	1.1	258.64	0	0.00	257.50	1.1	1,866	0.06%
2022/12/09	12	271.50	17	274.35	270.00	-5	1,867	-0.27%
2022/12/08	10	270.25	6	271.50	266.00	4	1,886	0.21%
2022/12/07	1	268.50	1.1	261.05	259.50	-0.1	1,899	0.00%
2022/12/06	0	0.00	1	266.50	271.50	-1	1,973	-0.05%
2022/12/05	1	259.00	1.1	268.64	272.50	-0.1	2,109	0.00%
2022/12/02	2	255.50	0	0.00	254.50	2	2,135	0.09%
2022/12/01	1	250.00	0	0.00	251.00	1	2,150	0.05%
2022/11/28	0	241.00	0	0.00	242.00	0	2,141	0.00%
2022/11/22	0	0.00	0.1	232.00	234.00	-0.1	2,290	0.00%
2022/11/21	1	243.00	0	0.00	235.00	1	2,342	0.04%
2022/11/17	0	0.00	25	239.50	239.50	-25	2,445	-1.02%
2022/11/16	5	247.00	1.1	241.60	241.00	4	2,440	0.16%
2022/11/15	20.1	248.48	2.1	244.21	242.50	18	2,447	0.74%
2022/11/14	2	238.25	0	0.00	235.50	2	2,454	0.08%
2022/11/11	0	0.00	0.1	237.00	236.50	-0.1	2,536	0.00%
2022/11/10	1	218.00	1	221.50	223.00	0	2,594	0.00%
2022/11/09	0	0.00	3	221.17	229.00	-3	2,569	-0.12%
2022/11/08	3	216.67	2	222.25	214.50	1	2,531	0.04%
2022/11/07	1	218.00	1	225.00	216.00	0	2,505	0.00%
2022/11/04	1	215.50	1	219.00	217.00	0	2,503	0.00%
2022/11/03	0.1	218.50	1	214.50	217.00	-1	2,514	-0.04%
2022/11/02	0.1	213.00	0	0.00	213.00	0.1	2,527	0.00%
2022/11/01	2	215.25	1	220.00	216.00	1	2,552	0.04%
2022/10/31	4	216.25	5.1	216.07	216.50	-1.1	2,552	-0.04%
2022/10/28	1	210.43	2	211.00	211.00	-1	2,550	-0.04%
2022/10/27	0	0.00	1	211.50	210.50	-1	2,575	-0.04%
2022/10/26	0	0.00	1	206.00	205.00	-1	2,580	-0.04%
2022/10/25	1	201.50	2	201.75	203.00	-1	2,600	-0.04%
2022/10/24	1.1	207.38	1	202.00	200.50	0.1	2,685	0.00%
2022/10/21	1	206.48	1	201.00	200.50	0	2,798	0.00%
2022/10/20	1	211.50	1	206.00	206.50	0	2,828	0.00%
2022/10/19	1.1	221.81	1	216.50	216.00	0.1	2,811	0.00%
2022/10/18	4.1	219.11	1	216.00	217.00	3.1	2,799	0.11%
2022/10/17	1	205.54	1	218.50	219.50	0	2,780	0.00%
2022/10/14	4.1	227.56	2	216.00	215.50	2.1	2,745	0.08%
2022/10/13	0	222.00	1	230.00	219.00	-1	2,708	-0.04%
2022/10/12	1	233.50	0	0.00	227.00	1	2,669	0.04%
2022/10/11	1	264.00	0	0.00	252.00	1	2,662	0.04%
2022/10/07	11.1	279.23	1	276.50	277.50	10.1	2,725	0.37%
2022/10/06	6.1	282.26	1	285.00	285.00	5.1	2,724	0.19%
2022/10/05	7	291.71	5	294.50	278.50	2	2,713	0.07%
2022/10/04	1	288.00	1	288.00	286.50	0	2,673	0.00%
2022/10/03	1	276.00	1	281.00	277.50	0	2,641	0.00%
2022/09/29	0	0.00	34	277.46	280.00	-34	2,619	-1.30%
2022/09/27	32	275.78	14	275.64	279.50	18	2,586	0.70%
2022/09/26	0.1	268.00	0	0.00	265.50	0.1	2,568	0.00%
2022/09/23	1	289.50	1	294.00	273.50	0	2,557	0.00%
2022/09/22	1	289.50	0	0.00	292.00	1	2,523	0.04%
2022/09/20	3	290.00	4	289.25	291.00	-1	2,500	-0.04%
2022/09/19	0.1	281.00	1	282.50	280.50	-1	2,476	-0.04%
2022/09/16	2	289.75	1	288.00	287.50	1	2,451	0.04%
2022/09/15	1	300.00	1.2	303.25	293.00	-0.2	2,430	-0.01%
2022/09/14	1	293.50	0	0.00	294.50	1	2,375	0.04%
2022/09/13	2	300.75	6	304.81	297.00	-4	2,332	-0.17%
2022/09/12	14	296.79	11.1	296.78	298.00	2.9	2,245	0.13%
2022/09/08	0	262.50	4.1	275.40	281.50	-4.1	2,081	-0.20%
2022/09/05	1.1	270.00	1	274.00	270.00	0.1	1,961	0.01%
2022/09/02	2.1	275.88	1.1	278.00	273.00	1	1,947	0.05%
2022/09/01	2	281.25	4	280.00	277.00	-2	1,927	-0.10%
2022/08/31	0	0.00	5.1	285.00	285.00	-5.1	1,879	-0.27%
2022/08/30	6	287.92	7.1	287.57	288.00	-1.1	1,859	-0.06%
2022/08/29	1	282.50	0	0.00	282.50	1	1,796	0.06%
2022/08/26	13	289.23	2.4	285.58	281.50	10.6	1,748	0.61%
2022/08/25	16	279.56	15.1	282.24	284.00	0.9	1,694	0.05%
2022/08/24	5	264.50	6	262.83	263.00	-1	1,613	-0.06%
2022/08/23	0.2	256.00	0.1	255.00	255.00	0	1,581	0.00%
2022/08/22	2.1	258.08	1	262.50	260.00	1.1	1,584	0.07%
2022/08/19	0.1	273.50	1	273.50	267.00	-1	1,571	-0.06%
2022/08/18	17	268.41	61	270.67	270.50	-44	1,499	-2.93%
2022/08/17	149	262.44	105.1	264.54	266.00	44	1,395	3.15%	大買/大賣/
2022/08/16	1	246.00	0	0.00	245.00	1	1,283	0.08%
2022/08/15	0	0.00	2	248.00	249.00	-2	1,268	-0.16%
2022/08/12	1	242.00	0	0.00	241.00	1	1,257	0.08%
2022/08/11	1.1	244.98	0	0.00	243.00	1.1	1,260	0.08%
2022/08/09	2	243.00	2	246.00	251.50	0	1,230	0.00%
2022/08/08	0	0.00	6	249.17	250.00	-6	1,210	-0.50%
2022/08/05	1	241.00	58	241.09	240.00	-57	1,174	-4.85%
2022/08/04	58.1	236.51	0	0.00	238.00	58.1	1,158	5.01%
2022/08/03	15	243.57	15	235.50	236.50	0	1,137	0.00%
2022/08/02	0.1	238.00	0	0.00	237.00	0.1	1,098	0.00%
2022/08/01	0	0.00	18	239.44	246.50	-18	1,064	-1.69%
2022/07/29	350	258.39	327.1	250.40	244.00	23	1,024	2.24%	大買/大賣/
2022/07/28	38	246.05	39.2	239.56	237.50	-1.2	920	-0.13%
2022/07/27	2	225.75	1	228.00	239.50	1	785	0.13%
2022/07/22	0.1	214.00	0	0.00	212.00	0.1	690	0.01%
2022/07/20	0	0.00	1	215.50	207.00	-1	671	-0.15%
2022/07/18	1	213.00	0	0.00	212.50	1	641	0.16%
2022/07/15	2	195.75	3	197.00	208.00	-1	603	-0.17%
2022/07/06	0	0.00	0	169.00	168.00	0	514	0.00%
2022/07/04	3	198.63	3	190.00	184.50	0	492	0.00%
2022/07/01	1	201.00	2	201.25	196.50	-1	489	-0.20%
2022/06/30	0	215.50	0	0.00	214.00	0	493	0.00%
2022/06/27	0	0.00	0.1	224.00	222.50	-0.1	499	-0.02%
2022/06/23	0.1	216.00	0	0.00	215.00	0.1	506	0.01%
2022/06/22	0.1	219.50	1	221.00	218.00	-1	509	-0.19%
2022/06/16	0.1	235.00	0	0.00	235.00	0.1	508	0.01%
2022/06/09	1	251.50	1	253.00	256.00	0	505	0.00%
2022/06/08	1	250.50	0	0.00	251.00	1	513	0.19%
2022/06/07	0.1	246.00	1	247.50	246.00	-0.9	517	-0.17%
2022/06/06	1	251.00	2	252.00	250.00	-1	523	-0.19%
2022/06/02	0.1	250.50	0	0.00	251.00	0.1	535	0.02%
2022/05/27	1	248.50	1	249.50	249.50	0	535	0.00%
2022/05/26	0	0.00	1	236.00	242.00	-1	526	-0.19%
2022/05/18	0	0.00	1	223.00	222.00	-1	507	-0.20%
2022/05/16	1	218.50	1	226.00	212.50	0	509	0.00%
2022/05/11	2	211.50	0	0.00	211.00	2	508	0.39%
2022/04/27	0	0.00	1	206.50	215.50	-1	579	-0.17%
2022/04/25	1	220.04	0	0.00	217.00	1	588	0.17%
2022/04/22	0	0.00	2	230.00	230.50	-2	594	-0.34%
2022/04/21	0.1	236.50	0	0.00	237.00	0.1	628	0.02%
2022/04/20	3	230.83	1	237.50	237.00	2	630	0.32%
2022/04/19	0	0.00	1	220.50	226.00	-1	626	-0.16%
2022/04/15	0	0.00	1	211.50	211.50	-1	619	-0.16%
2022/04/14	1	224.50	0	0.00	220.50	1	629	0.16%
2022/04/13	1	224.00	0	0.00	223.00	1	642	0.16%
2022/04/11	1	237.00	1	229.00	228.00	0	696	0.00%
2022/04/07	0.1	243.83	0	0.00	236.00	0.1	783	0.02%
2022/04/06	0	0.00	2	245.00	249.50	-2	814	-0.25%
2022/04/01	1	231.50	0	0.00	233.50	1	809	0.12%
2022/03/29	0	237.00	0	0.00	236.00	0	835	0.00%
2022/03/23	2	246.25	1	249.00	247.50	1	850	0.12%
2022/03/21	1	247.00	1	249.50	246.50	0	874	0.00%
2022/03/16	1	240.00	0	0.00	239.00	1	1,001	0.10%
2022/03/11	4	244.88	3	246.00	245.00	1	1,100	0.09%
2022/03/10	0	0.00	1	247.00	243.00	-1	1,158	-0.09%
2022/03/09	0	243.00	0	0.00	239.00	0	1,225	0.00%
2022/03/08	0.1	245.00	0	0.00	239.50	0.1	1,305	0.01%
2022/03/07	0	253.00	0	0.00	251.00	0	1,379	0.00%
2022/03/04	1	260.00	0	0.00	260.00	1	1,438	0.07%
2022/03/03	1	272.00	1	276.50	271.00	0	1,437	0.00%
2022/02/25	0	255.00	0	0.00	255.50	0	1,426	0.00%
2022/02/22	0	254.00	0	0.00	253.00	0	1,421	0.00%
2022/02/16	1	269.00	1	266.50	266.50	0	1,436	0.00%
2022/02/09	0	0.00	1	267.00	266.50	-1	1,537	-0.07%
2022/02/07	0	255.00	0	0.00	258.00	0	1,592	0.00%
2022/01/25	2	263.76	0	0.00	256.50	2	1,586	0.13%
2022/01/21	0	0.00	2	266.50	267.00	-2	1,570	-0.13%
2022/01/19	2	278.75	1.1	276.36	276.00	0.9	1,536	0.06%
2022/01/18	1.1	291.14	1	287.00	285.50	0.1	1,523	0.01%
2022/01/17	0	0.00	1	289.00	288.50	-1	1,519	-0.07%
2022/01/14	3.1	283.13	3	278.00	279.00	0.1	1,515	0.01%
2022/01/13	1	302.00	0	0.00	295.00	1	1,487	0.07%
2022/01/12	0	0.00	1	307.50	298.50	-1	1,478	-0.07%
2022/01/11	2	302.00	2	302.25	301.00	0	1,464	0.00%
2022/01/10	2	295.00	1	302.50	308.00	1	1,454	0.07%
2022/01/07	2.2	299.24	1.1	296.32	296.00	1.1	1,456	0.08%
2022/01/06	3.1	311.15	2	309.25	308.50	1.1	1,437	0.07%
2022/01/05	2	322.00	1	322.50	318.50	1	1,420	0.07%
2022/01/03	0	0.00	5	333.10	334.50	-5	1,356	-0.37%
2021/12/30	6	333.58	3	333.50	324.00	3	1,318	0.23%
2021/12/29	1	329.50	3	328.17	324.00	-2	1,259	-0.16%
2021/12/27	0	0.00	1	320.00	317.00	-1	1,216	-0.08%
2021/12/23	2	318.25	1	324.00	313.00	1	1,203	0.08%
2021/12/21	1	318.00	2	318.50	318.00	-1	1,194	-0.08%
2021/12/15	2	308.00	1	309.50	309.00	1	1,220	0.08%
2021/12/14	1	310.50	2	309.00	306.50	-1	1,212	-0.08%
2021/12/13	1	319.50	1	321.50	318.50	0	1,178	0.00%
2021/12/10	1	309.00	4	323.88	330.00	-3	1,154	-0.26%
2021/12/09	0.1	311.00	0	0.00	320.00	0.1	1,086	0.01%
2021/12/08	0	0.00	2	318.00	317.50	-2	1,052	-0.19%
2021/12/07	1	312.00	0	0.00	310.00	1	1,017	0.10%
2021/12/06	4	324.25	2	324.00	320.00	2	978	0.20%
2021/12/03	1	318.50	2	317.75	318.00	-1	909	-0.11%
2021/12/02	0	0.00	2	306.50	303.00	-2	834	-0.24%
2021/12/01	2	294.25	0.1	285.00	299.50	1.9	748	0.25%
2021/11/24	1	252.00	0	0.00	254.00	1	561	0.18%
2021/11/23	0	0.00	1	251.00	250.00	-1	560	-0.18%
2021/11/22	0	0.00	1.1	257.05	257.00	-1.1	562	-0.20%
2021/11/15	0	0.00	1	266.50	264.00	-1	548	-0.18%
2021/11/12	2	269.25	1	265.00	262.00	1	551	0.18%
2021/11/11	0	0.00	0.1	264.00	263.00	-0.1	544	-0.01%
2021/11/08	0	0.00	1	270.00	270.00	-1	488	-0.20%
2021/11/05	1	261.00	2	262.50	263.50	-1	470	-0.21%
2021/11/04	6	260.83	8	253.38	249.00	-2	435	-0.46%
2021/11/03	1	243.00	0	0.00	241.00	1	417	0.24%
2021/11/02	0	0.00	1	246.50	243.50	-1	421	-0.24%
2021/11/01	4	248.00	2	244.50	244.50	2	415	0.48%
2021/10/28	0	0.00	1	244.50	241.00	-1	414	-0.24%
2021/10/27	0	0.00	1.1	242.86	240.00	-1.1	417	-0.25%
2021/10/22	1	237.00	0	0.00	248.00	1	427	0.23%
2021/10/15	0	0.00	1	236.00	233.00	-1	447	-0.22%
2021/10/12	1	225.00	1	231.50	225.50	0	494	0.00%
2021/10/07	0	221.50	0	0.00	225.50	0	685	0.00%
2021/10/04	2	235.50	1	228.00	228.50	1	710	0.14%
2021/09/27	1	244.00	0	0.00	246.50	1	710	0.14%
2021/09/24	1	236.00	1	250.00	247.00	0	708	0.00%
2021/09/16	0	222.00	0	0.00	223.00	0	682	0.00%
2021/09/15	1	219.00	0	0.00	220.00	1	684	0.15%
2021/09/14	0	235.00	0	0.00	232.00	0	682	0.00%
2021/08/26	0	0.00	0.3	242.05	240.50	-0.3	822	-0.04%
2021/08/20	1	230.00	0	0.00	230.00	1	846	0.12%
2021/08/18	1	237.50	0	0.00	242.00	1	859	0.12%
2021/08/16	0	236.00	0	0.00	234.00	0	871	0.00%
2021/08/13	1	240.00	0	0.00	244.00	1	872	0.11%
2021/08/12	0.1	250.00	0	0.00	251.00	0.1	872	0.01%
2021/08/10	0	0.00	1	268.00	266.00	-1	889	-0.11%
2021/07/30	0.1	275.50	0	0.00	268.00	0.1	1,068	0.01%
2021/07/21	0.1	288.50	0	0.00	283.50	0.1	1,132	0.01%
2021/07/20	0	0.00	2	283.75	284.00	-2	1,135	-0.18%
2021/07/16	0	0.00	10	299.90	299.00	-10	1,145	-0.87%
2021/07/15	1.1	313.18	1	306.50	306.50	0.1	1,128	0.01%
2021/07/14	10	303.50	2.2	298.99	308.00	7.8	1,037	0.75%
2021/07/13	1	281.50	2.1	279.39	280.00	-1.1	961	-0.11%
2021/07/12	0	0.00	0.1	272.00	271.50	-0.1	967	-0.01%
2021/07/08	0	268.00	0	0.00	270.00	0	1,014	0.00%
2021/07/07	1	268.00	0	0.00	268.00	1	1,046	0.10%
2021/07/05	1	277.00	0	0.00	274.50	1	1,116	0.09%
2021/06/24	0	0.00	1.2	292.39	285.00	-1.2	1,327	-0.09%
2021/06/23	1	287.50	0	0.00	289.00	1	1,368	0.07%
2021/06/18	0	292.00	0	0.00	293.50	0	1,389	0.00%
2021/06/16	0	283.00	0.1	287.02	281.50	-0.1	1,391	-0.01%
2021/06/11	1	281.50	2	278.50	276.00	-1	1,394	-0.07%
2021/06/04	1	278.00	0	0.00	278.50	1	1,456	0.07%
2021/05/31	0	0.00	0.1	270.00	269.50	-0.1	1,502	-0.01%
2021/05/28	0	0.00	1	263.50	263.00	-1	1,532	-0.07%
2021/05/27	0.2	257.50	3	263.00	263.00	-2.8	1,580	-0.18%
2021/05/25	1	262.00	0	0.00	256.50	1	1,782	0.06%
2021/05/20	0	0.00	1	236.50	237.50	-1	1,833	-0.05%
2021/05/18	1	247.98	1	244.00	249.00	0	1,855	0.00%
2021/05/17	1	231.00	2	226.75	230.00	-1	1,886	-0.05%
2021/05/13	3	234.00	3	225.83	236.50	0	1,888	0.00%
2021/05/12	5.1	245.80	4	249.88	231.00	1.1	1,897	0.06%
2021/05/11	1.1	257.00	0	0.00	256.50	1.1	1,931	0.06%
2021/05/10	2.1	285.24	1	285.00	284.50	1.1	1,965	0.06%
2021/05/07	2	293.75	1	301.00	307.50	1	1,996	0.05%
2021/05/05	1	290.00	1	284.00	284.00	0	2,212	0.00%
2021/05/04	1	284.00	0	0.00	284.00	1	2,347	0.04%
2021/05/03	3	305.83	0	0.00	303.50	3	2,427	0.12%
2021/04/29	3	320.00	0	0.00	318.50	3	2,668	0.11%
2021/04/28	1	320.05	0	0.00	317.50	1	2,830	0.04%
2021/04/26	0	324.00	2	321.50	323.00	-2	3,004	-0.07%
2021/04/22	1	330.00	0.1	333.00	319.50	0.9	3,169	0.03%
2021/04/21	0	0.00	1	333.00	333.00	-1	3,184	-0.03%
2021/04/19	0	340.00	0	0.00	334.50	0	3,230	0.00%
2021/04/16	1	350.50	2.1	343.79	342.00	-1.1	3,243	-0.03%
2021/04/15	2	353.44	0	0.00	354.00	2	3,267	0.06%
2021/04/14	1	355.50	1.1	340.09	345.50	-0.1	3,306	0.00%
2021/04/13	2	368.00	0	0.00	351.00	2	3,280	0.06%
2021/04/12	1	370.13	2	362.50	363.00	-1	3,266	-0.03%
2021/04/09	0.1	360.50	1	360.00	360.50	-1	3,249	-0.03%
2021/04/08	0.1	365.92	0	0.00	366.00	0.1	3,219	0.00%
2021/04/07	7.3	370.26	11.3	368.50	369.50	-4.1	3,218	-0.13%
2021/04/06	1	348.50	3	347.67	358.00	-2	3,129	-0.06%
2021/04/01	1	341.50	3	338.67	337.50	-2	3,075	-0.07%
2021/03/31	0	0.00	1	334.00	326.00	-1	3,051	-0.03%
2021/03/30	0	0.00	2	334.00	331.50	-2	3,051	-0.07%
2021/03/29	3.1	342.94	1	337.50	335.00	2.1	3,055	0.07%
2021/03/26	2	332.25	6	333.75	338.50	-4	3,044	-0.13%
2021/03/25	1	320.50	1	317.50	317.50	0	3,007	0.00%
2021/03/24	1	315.00	0	0.00	321.50	1	3,005	0.03%
2021/03/23	3	319.32	3	316.67	315.00	0	2,992	0.00%
2021/03/22	2	309.25	0	0.00	314.50	2	2,983	0.07%
2021/03/19	1	314.00	0	0.00	313.00	1	2,981	0.03%
2021/03/18	1	321.50	0	0.00	322.00	1	2,978	0.03%
2021/03/17	1	326.50	1	327.00	324.00	0	3,000	0.00%
2021/03/12	2	319.01	1	330.00	317.00	1	3,025	0.03%
2021/03/11	2	322.00	1	324.98	320.00	1	3,013	0.03%
2021/03/10	0	318.00	5	307.90	313.00	-5	2,998	-0.17%
2021/03/09	1	300.02	0	0.00	299.00	1	2,973	0.03%
2021/03/08	2	314.58	0	0.00	310.00	2	2,958	0.07%
2021/03/05	0	325.50	0	0.00	318.00	0	2,971	0.00%
2021/03/04	0	333.50	0	0.00	330.50	0	2,968	0.00%
2021/03/02	0.1	343.25	0	0.00	335.50	0.1	2,932	0.00%
2021/02/26	2	357.50	0	0.00	352.50	2	2,886	0.07%
2021/02/25	11	366.68	7	367.14	372.50	4	2,823	0.14%
2021/02/24	1	345.00	0	357.50	349.50	1	2,691	0.04%
2021/02/22	3	358.67	3	353.83	352.50	0	2,778	0.00%
2021/02/19	2	352.00	1	358.00	350.50	1	2,765	0.04%
2021/02/18	1	352.00	1.1	356.06	355.00	-0.1	2,792	0.00%
2021/02/17	1	353.50	1.1	359.79	355.50	-0.1	2,843	0.00%
2021/02/05	0	0.00	1	337.00	334.00	-1	2,829	-0.04%
2021/02/04	0	335.50	1	334.00	335.00	-1	2,857	-0.03%
2021/02/02	2	344.50	1	343.52	345.50	1	2,877	0.03%
2021/02/01	0	335.00	0	0.00	332.00	0	2,876	0.00%
2021/01/29	4.1	350.07	9	351.00	348.00	-4.9	2,819	-0.17%
2021/01/28	1	350.00	42	354.87	349.00	-41	2,771	-1.48%
2021/01/27	89	361.48	18.1	362.41	371.00	70.9	2,689	2.64%
2021/01/26	15	372.37	61	369.51	347.50	-46	2,561	-1.79%
2021/01/25	44	360.48	20	363.33	369.50	24	2,450	0.98%
2021/01/22	181.2	366.90	282.1	361.33	359.50	-100.9	2,351	-4.29%	大買/大賣/
2021/01/21	120	331.45	23	327.50	338.50	97	2,105	4.61%	大買/
2021/01/20	17	303.32	16	305.97	308.00	1	1,942	0.05%
2021/01/19	8	299.06	5	296.50	299.50	3	1,824	0.16%
2021/01/18	12	299.63	15	296.80	300.00	-3	1,762	-0.17%
2021/01/15	5	294.40	7	295.86	283.00	-2	1,686	-0.12%
2021/01/14	3	283.50	0	0.00	283.00	3	1,596	0.19%
2021/01/13	0	0.00	9.1	289.43	291.50	-9.1	1,571	-0.58%
2021/01/12	1	278.50	0	0.00	278.00	1	1,540	0.06%
2021/01/08	2	285.50	0	0.00	282.50	2	1,557	0.13%
2021/01/07	1	281.00	2	282.75	286.00	-1	1,527	-0.07%
2021/01/05	5	280.00	5	279.10	277.50	0	1,499	0.00%
2021/01/04	0	0.00	2	278.00	276.50	-2	1,514	-0.13%
2020/12/30	1	267.00	1	270.50	271.50	0	1,574	0.00%
2020/12/25	1	258.50	0	0.00	258.50	1	1,794	0.06%
2020/12/23	1	259.00	0	0.00	264.00	1	1,927	0.05%
2020/12/22	1.1	255.91	0	0.00	253.50	1.1	1,942	0.06%
2020/12/21	0	264.00	0	0.00	260.50	0	1,960	0.00%
2020/12/18	0.1	270.09	0	0.00	266.50	0.1	1,965	0.01%
2020/12/16	0.3	275.00	0	0.00	272.00	0.3	2,014	0.01%
2020/12/15	1	273.50	1	270.00	269.00	0	2,048	0.00%
2020/12/14	3	268.33	2	271.25	273.00	1	2,060	0.05%
2020/12/11	7	274.93	0	0.00	272.50	7	2,084	0.34%
2020/12/10	1	285.50	0	0.00	284.00	1	2,107	0.05%
2020/12/09	1	294.00	1.1	291.59	291.00	-0.1	2,193	0.00%
2020/12/08	1	288.00	3	291.67	292.50	-2	2,275	-0.09%
2020/12/07	0	284.50	0	0.00	281.00	0	2,284	0.00%
2020/12/03	1	287.50	0	0.00	287.50	1	2,312	0.04%
2020/12/02	1	287.00	0	0.00	287.00	1	2,340	0.04%
2020/12/01	2	295.00	0	0.00	288.50	2	2,359	0.08%
2020/11/26	1	283.50	2	286.25	288.50	-1	2,367	-0.04%
2020/11/25	2	289.00	4	284.13	283.50	-2	2,376	-0.08%
2020/11/24	5	290.30	3	287.50	287.00	2	2,407	0.08%
2020/11/23	1	290.50	1	295.00	289.00	0	2,464	0.00%
2020/11/20	3	292.32	1	292.50	292.00	2	2,539	0.08%
2020/11/19	2	295.00	1	307.50	288.50	1	2,550	0.04%
2020/11/18	1	292.00	1	292.50	293.50	0	2,489	0.00%
2020/11/16	3	295.83	3	298.00	296.50	0	2,518	0.00%
2020/11/13	1	287.50	3	288.17	288.50	-2	2,474	-0.08%
2020/11/12	1	283.50	1	286.00	283.50	0	2,456	0.00%
2020/11/11	2	281.00	6	285.83	277.00	-4	2,421	-0.17%
2020/11/10	0	0.00	28	281.68	273.50	-28	2,386	-1.17%
2020/11/09	27	279.85	1	280.00	282.00	26	2,374	1.09%
2020/11/05	0	0.00	3	259.00	261.50	-3	2,379	-0.13%
2020/11/04	3	257.50	3	260.00	262.00	0	2,431	0.00%
2020/11/02	3	238.50	0	0.00	244.50	3	2,481	0.12%
2020/10/26	3	267.67	2	269.00	266.50	1	2,630	0.04%
2020/10/23	2	269.50	1	267.00	271.00	1	2,681	0.04%
2020/10/21	1	274.00	0	0.00	273.00	1	2,826	0.04%
2020/10/19	2	274.75	0	0.00	274.00	2	2,935	0.07%
2020/10/16	4	287.50	4	287.13	282.50	0	2,915	0.00%
2020/10/15	1	285.50	0	0.00	293.50	1	2,887	0.03%
2020/10/13	0	0.00	0	292.50	291.00	0	2,859	0.00%
2020/10/08	5	294.00	2	293.75	295.00	3	2,806	0.11%
2020/10/06	0	0.00	2	295.00	288.00	-2	2,727	-0.07%
2020/10/05	0	0.00	3	290.67	290.00	-3	2,664	-0.11%
2020/09/30	1	273.50	2.1	276.58	281.00	-1.1	2,570	-0.04%
2020/09/29	2	280.25	5	280.70	271.00	-3	2,618	-0.11%
2020/09/24	1	263.00	1	263.50	261.50	0	2,698	0.00%
2020/09/22	1	270.00	0	0.00	268.50	1	2,686	0.04%
2020/09/21	6	275.92	3	273.83	273.50	3	2,675	0.11%
2020/09/18	0	271.00	0	0.00	272.00	0	2,640	0.00%
2020/09/16	5	271.70	6	270.67	269.50	-1	2,598	-0.04%
2020/09/15	4	275.00	6	271.75	268.00	-2	2,574	-0.08%
2020/09/14	4	269.25	4	269.75	269.00	0	2,543	0.00%
2020/09/11	1	263.00	8	254.50	266.00	-7	2,468	-0.28%
2020/09/10	3	242.83	1	242.05	242.00	2	2,484	0.08%
2020/09/09	0	0.00	1	245.00	247.00	-1	2,496	-0.04%
2020/09/08	5	250.40	0	0.00	251.00	5	2,535	0.20%
2020/09/07	0	0.00	4	247.25	242.50	-4	2,579	-0.16%
2020/09/04	2	260.00	1	258.00	256.50	1	2,651	0.04%
2020/09/03	1	271.00	1	271.00	265.50	0	2,687	0.00%
2020/09/01	3	267.67	3	267.83	270.00	0	2,744	0.00%
2020/08/31	1	273.50	1	273.00	271.00	0	2,746	0.00%
2020/08/28	0	0.00	3	267.50	273.00	-3	2,743	-0.11%
2020/08/27	4	279.50	5	273.80	268.00	-1	2,733	-0.04%
2020/08/26	5	272.70	3	270.00	275.00	2	2,689	0.07%
2020/08/25	3	259.83	2	260.25	260.00	1	2,632	0.04%
2020/08/24	2	243.75	2	249.00	256.00	0	2,619	0.00%
2020/08/21	4	239.00	1	233.50	242.00	3	2,628	0.11%
2020/08/20	6	231.14	2	241.50	221.50	4	2,672	0.15%
2020/08/19	0	0.00	1	260.00	247.00	-1	2,721	-0.04%
2020/08/18	3	254.50	2	259.00	251.00	1	2,887	0.03%
2020/08/17	2	269.50	1	268.00	264.00	1	3,182	0.03%
2020/08/13	1	264.50	1	269.00	263.00	0	3,612	0.00%
2020/08/12	3	263.33	1	263.00	264.00	2	3,636	0.05%
2020/08/11	2	275.50	8	279.00	271.50	-6	3,683	-0.16%
2020/08/10	5	296.10	1	280.00	282.00	4	3,755	0.11%
2020/08/06	1	308.00	1	314.93	303.00	0	3,880	0.00%
2020/08/05	81	315.02	78	315.47	310.50	3	3,883	0.08%
2020/08/04	0	0.00	1	290.00	287.00	-1	3,852	-0.03%
2020/07/31	1	290.00	1	279.00	285.50	0	4,088	0.00%
2020/07/30	1	281.50	1	286.00	282.00	0	4,254	0.00%
2020/07/29	7	273.93	4	274.25	282.50	3	4,449	0.07%
2020/07/28	8.1	296.56	10	294.55	271.00	-1.9	4,646	-0.04%
2020/07/27	4	307.00	7	308.57	301.00	-3	4,700	-0.06%
2020/07/24	6	301.17	2	303.75	298.00	4	4,667	0.09%
2020/07/23	1	305.00	1	293.50	299.00	0	4,633	0.00%
2020/07/10	0	0.00	1	304.00	300.50	-1	5,113	-0.02%
2020/07/09	1	320.00	0	0.00	310.00	1	5,157	0.02%
2020/07/08	6	322.08	3	327.33	330.00	3	5,272	0.06%
2020/07/07	1	320.00	6	319.33	311.00	-5	5,184	-0.10%
2020/07/06	8	307.31	5	307.50	323.00	3	5,152	0.06%
2020/07/02	1	286.00	0	0.00	295.00	1	5,119	0.02%
2020/06/30	1	246.00	0	0.00	247.00	1	5,149	0.02%
2020/06/29	0	0.00	1	237.00	237.00	-1	5,215	-0.02%
2020/06/24	1	242.00	0	0.00	242.00	1	5,258	0.02%
2020/06/19	0	0.00	1	242.00	245.50	-1	5,438	-0.02%
2020/06/18	0	0.00	2	237.50	238.00	-2	5,444	-0.04%
2020/06/17	3	238.33	14	237.39	232.00	-11	5,453	-0.20%
2020/06/16	1	230.50	1	231.50	229.50	0	5,373	0.00%
2020/06/15	12	233.46	0	0.00	222.50	12	5,415	0.22%
2020/06/12	3	221.83	3	222.67	231.00	0	5,460	0.00%
2020/06/11	13	239.31	21	233.45	226.00	-8	5,398	-0.15%
2020/06/10	8	230.50	32	239.13	233.00	-24	5,336	-0.45%
2020/06/08	52	237.32	41	235.09	240.00	11	5,281	0.21%
2020/06/05	24	226.38	0	0.00	224.50	24	5,218	0.46%
2020/06/04	4	221.00	13	222.35	223.00	-9	5,219	-0.17%
2020/06/03	1	213.50	3	222.00	222.00	-2	5,212	-0.04%
2020/06/02	9	220.00	11	216.68	213.50	-2	5,201	-0.04%
2020/06/01	5	212.10	3	214.17	212.50	2	5,192	0.04%
2020/05/29	14	212.21	5	212.10	217.00	9	5,174	0.17%
2020/05/28	4	219.75	2	225.50	213.50	2	5,173	0.04%
2020/05/27	4	227.38	4	228.50	228.50	0	5,145	0.00%
2020/05/26	6	231.58	8	228.19	225.00	-2	5,108	-0.04%
2020/05/25	14	229.00	16	227.59	225.50	-2	5,034	-0.04%
2020/05/22	49	225.18	72	224.02	229.00	-23	4,861	-0.47%
2020/05/21	70	207.00	51	205.91	210.00	19	4,572	0.42%
2020/05/20	14	185.29	18	187.31	191.00	-4	4,323	-0.09%
2020/05/19	11	179.36	9	178.78	176.50	2	4,370	0.05%
2020/05/18	11	175.55	11	176.77	176.50	0	4,334	0.00%
2020/05/15	10	180.25	11	181.45	183.00	-1	4,254	-0.02%
2020/05/14	2	179.00	1	185.00	173.50	1	4,167	0.02%
2020/05/13	8	187.63	5	184.70	184.00	3	4,115	0.07%
2020/05/12	4	191.00	2	191.25	192.50	2	3,985	0.05%
2020/05/11	6.1	191.02	2	190.25	188.00	4.1	3,942	0.10%
2020/05/08	2	189.25	5	188.70	187.00	-3	3,847	-0.08%
2020/05/07	11	188.41	13	188.42	187.00	-2	3,738	-0.05%
2020/05/06	26	182.44	32	183.00	185.00	-6	3,608	-0.17%
2020/05/05	28	180.02	20	179.28	176.50	8	3,427	0.23%
2020/05/04	11	175.09	12	174.21	176.50	-1	3,219	-0.03%
2020/04/30	4	160.25	11	163.68	166.50	-7	2,986	-0.23%
2020/04/28	0	0.00	1	150.50	150.50	-1	2,871	-0.03%
2020/04/27	2	152.00	1	152.00	152.00	1	2,870	0.03%
2020/04/24	0	0.00	2	148.00	148.00	-2	2,834	-0.07%
2020/04/23	2	149.75	2	147.75	145.50	0	2,830	0.00%
2020/04/22	10	141.90	5	138.50	145.00	5	2,796	0.18%
2020/04/21	2	146.50	1	141.50	142.00	1	2,762	0.04%
2020/04/20	4	149.38	3	149.67	148.50	1	2,723	0.04%
2020/04/17	4	154.88	6	155.50	151.00	-2	2,689	-0.07%
2020/04/16	8	141.25	8	142.44	145.00	0	2,635	0.00%
2020/04/15	1	138.00	10	137.00	138.00	-9	2,560	-0.35%
2020/04/14	1	136.00	1	138.00	137.50	0	2,557	0.00%
2020/04/13	5	137.50	5	138.80	136.00	0	2,538	0.00%
2020/04/10	11	131.50	2	131.00	131.50	9	2,459	0.37%
2020/04/09	3	133.33	11	132.50	130.50	-8	2,432	-0.33%
2020/04/08	11	134.09	2	138.50	138.50	9	2,350	0.38%
2020/04/07	4	134.38	4	135.88	132.50	0	2,303	0.00%
2020/04/06	0	0.00	17	129.03	132.00	-17	2,242	-0.76%
2020/04/01	1	126.50	0	0.00	126.50	1	2,213	0.05%
2020/03/31	1	136.50	0	0.00	128.50	1	2,182	0.05%
2020/03/30	3	128.33	3	129.83	130.50	0	2,113	0.00%
2020/03/27	19	132.71	2	129.75	129.00	17	2,078	0.82%
2020/03/26	2	122.00	4	121.50	127.50	-2	2,020	-0.10%
2020/03/20	1.1	97.91	0	0.00	98.00	1.1	1,940	0.06%
2020/03/19	3	97.83	2	93.25	89.10	1	1,915	0.05%
2020/03/18	3	102.43	4	101.45	99.00	-1	1,849	-0.05%
2020/03/12	2	152.50	0	0.00	143.50	2	1,768	0.11%
2020/03/11	3	167.67	3	160.00	160.00	0	1,758	0.00%
2020/03/10	1.4	161.04	1	165.00	165.00	0.4	1,827	0.02%
2020/03/09	1	167.00	9	169.44	165.00	-8	1,903	-0.42%
2020/03/06	0	0.00	8	173.19	173.50	-8	2,205	-0.36%
2020/03/05	16	171.78	1	172.50	172.50	15	2,393	0.63%
2020/03/04	0	0.00	1	167.00	167.00	-1	2,572	-0.04%
2020/03/03	3	173.67	8	169.81	168.00	-5	2,624	-0.19%
2020/03/02	9	166.17	3	166.17	167.00	6	2,662	0.23%
2020/02/27	6	171.08	10	170.50	170.50	-4	2,834	-0.14%
2020/02/26	5	181.00	12	179.17	178.00	-7	2,928	-0.24%
2020/02/25	1	180.00	6	180.17	183.50	-5	3,005	-0.17%
2020/02/24	4	178.00	4.3	180.01	182.00	-0.3	3,000	-0.01%
2020/02/21	3	184.83	1	179.00	179.00	2	2,993	0.07%
2020/02/20	50	186.65	38	187.30	182.00	12	2,937	0.41%
2020/02/19	1	172.50	1	171.50	172.50	0	2,758	0.00%
2020/02/17	0	0.00	1	173.00	173.00	-1	2,811	-0.04%
2020/02/14	1	172.50	0	0.00	171.50	1	2,819	0.04%
2020/02/12	1	175.50	0	0.00	172.50	1	2,839	0.04%
2020/02/11	0	0.00	2	172.00	173.50	-2	2,918	-0.07%
2020/02/07	2	167.75	0	0.00	167.00	2	3,028	0.07%
2020/02/06	0.2	173.50	0	0.00	173.50	0.2	3,053	0.01%
2020/02/05	1	174.00	0	0.00	171.50	1	3,068	0.03%
2020/02/03	1	175.00	1	172.00	175.00	0	3,126	0.00%
2020/01/31	0	0.00	2	167.25	172.00	-2	3,176	-0.06%
2020/01/30	1	165.00	0	0.00	163.50	1	3,245	0.03%
2020/01/20	0	0.00	1	183.00	181.50	-1	3,250	-0.03%
2020/01/17	1	179.00	3	183.17	181.00	-2	3,285	-0.06%
2020/01/16	2	185.50	1	185.50	185.50	1	3,404	0.03%
2020/01/15	1	185.00	1	188.00	189.00	0	3,435	0.00%
2020/01/14	4	188.38	2	187.75	188.00	2	3,505	0.06%
2020/01/13	0	0.00	5	187.80	188.50	-5	3,600	-0.14%
2020/01/10	7	184.86	12	185.29	188.00	-5	3,781	-0.13%
2020/01/09	12	190.29	7	191.00	193.00	5	3,722	0.13%
2020/01/08	7	187.71	5	185.30	186.50	2	3,796	0.05%
2020/01/07	7	188.36	1	190.50	188.00	6	3,851	0.16%
2020/01/06	1	184.50	1	186.50	184.00	0	3,881	0.00%
2020/01/02	0	0.00	1	180.50	183.50	-1	4,245	-0.02%
2019/12/31	4	174.00	0	0.00	174.50	4	4,307	0.09%
2019/12/26	0	0.00	6	168.50	170.00	-6	4,515	-0.13%
2019/12/23	1	161.00	0	0.00	160.50	1	4,703	0.02%
2019/12/19	2	197.25	0	0.00	197.50	2	4,846	0.04%
2019/12/18	0	0.00	1	196.00	197.00	-1	5,012	-0.02%
2019/12/17	0	0.00	1	185.50	189.00	-1	5,156	-0.02%
2019/12/13	1	181.00	0	0.00	183.00	1	5,353	0.02%
2019/12/12	0	0.00	1	188.00	185.50	-1	5,335	-0.02%
2019/12/11	0	0.00	1	180.00	180.50	-1	5,304	-0.02%
2019/12/10	1	175.00	2	178.00	178.00	-1	5,294	-0.02%
2019/12/09	0	0.00	1	175.50	175.50	-1	5,285	-0.02%
2019/12/06	1	170.00	4	174.50	171.50	-3	5,293	-0.06%
2019/12/05	4	178.13	3	178.00	176.00	1	5,291	0.02%
2019/12/04	3	176.83	4	178.00	175.00	-1	5,227	-0.02%
2019/12/03	10	178.75	3	178.17	182.00	7	5,150	0.14%
2019/12/02	7	165.07	8	168.88	173.00	-1	4,842	-0.02%
2019/11/29	45	158.93	51	158.81	157.50	-6	4,653	-0.13%
2019/11/28	1	153.00	1	154.00	149.00	0	4,468	0.00%
2019/11/27	6	150.42	5	149.60	150.50	1	4,411	0.02%
2019/11/26	7	148.50	40	151.63	146.00	-33	4,360	-0.76%
2019/11/25	74	144.35	46	142.85	146.00	28	4,176	0.67%
2019/11/22	8	131.75	14	133.11	133.00	-6	4,042	-0.15%
2019/11/21	1	128.00	1	128.50	127.00	0	3,954	0.00%
2019/11/19	2	127.25	2	125.00	125.00	0	3,978	0.00%
2019/11/18	2	129.25	8	128.69	128.00	-6	3,984	-0.15%
2019/11/15	1	129.00	1	128.00	129.00	0	3,982	0.00%
2019/11/14	4	127.50	35	130.34	129.50	-31	3,978	-0.78%
2019/11/13	30	126.50	1	126.50	126.50	29	3,968	0.73%
2019/11/12	3	119.83	3	122.67	123.50	0	4,003	0.00%
2019/11/11	1	122.00	0	0.00	120.00	1	4,025	0.02%
2019/11/08	1	117.00	1	119.00	124.00	0	4,039	0.00%
2019/11/07	1	125.00	0	0.00	124.50	1	4,007	0.02%
2019/11/06	3	126.50	10	126.75	127.50	-7	4,074	-0.17%
2019/11/05	6	122.17	2	123.00	123.00	4	4,067	0.10%
2019/11/04	1	124.50	1	124.00	124.00	0	4,073	0.00%
2019/10/31	8	128.75	6	126.17	125.00	2	4,083	0.05%
2019/10/30	4	126.13	3	127.00	130.00	1	4,053	0.02%
2019/10/29	1	121.50	2	124.75	120.50	-1	3,986	-0.03%
2019/10/28	1	133.00	1	131.50	131.00	0	3,952	0.00%
2019/10/25	0	0.00	1	133.00	131.00	-1	3,966	-0.03%
2019/10/24	4	133.13	2	135.00	134.00	2	3,926	0.05%
2019/10/23	2	126.50	3	127.67	128.50	-1	3,818	-0.03%
2019/10/22	7	127.93	6	126.58	127.00	1	3,793	0.03%
2019/10/21	15	126.03	26	125.52	127.00	-11	3,737	-0.29%
2019/10/18	15	124.40	14	125.00	123.50	1	3,656	0.03%
2019/10/16	8	113.75	11	115.00	116.00	-3	3,540	-0.08%
2019/10/15	43	113.80	18	115.36	111.00	25	3,440	0.73%
2019/10/14	8	113.06	5	112.10	110.50	3	3,380	0.09%
2019/10/09	21	114.83	42	112.56	112.50	-21	3,332	-0.63%
2019/10/08	126	111.62	102	111.11	112.50	24	3,122	0.77%	大買/大賣/
2019/10/07	5	100.60	4	100.38	102.50	1	3,042	0.03%
2019/10/04	3	97.73	4	98.93	100.00	-1	3,010	-0.03%
2019/10/03	6	98.27	5	97.88	97.80	1	2,971	0.03%
2019/10/02	1	95.50	2	98.70	98.90	-1	2,863	-0.03%
2019/10/01	1	97.50	1	97.40	97.00	0	2,822	0.00%
2019/09/27	0	0.00	10	93.70	97.20	-10	2,752	-0.36%
2019/09/26	2	99.30	2	95.50	95.50	0	2,694	0.00%
2019/09/25	4	98.78	4	97.08	96.30	0	2,610	0.00%
2019/09/24	22	99.28	24	99.35	98.00	-2	2,551	-0.08%
2019/09/23	4	98.23	23	98.50	96.20	-19	2,445	-0.78%
2019/09/20	21	90.32	30	92.80	95.50	-9	2,249	-0.40%
2019/09/19	34	85.53	5	84.86	86.90	29	2,077	1.40%
2019/09/18	15	77.65	0	0.00	79.00	15	1,908	0.79%
2019/09/10	4	75.80	2	75.45	75.30	2	1,821	0.11%
2019/09/09	1	77.20	2	77.05	76.60	-1	1,797	-0.06%
2019/09/06	0	0.00	1	75.20	75.20	-1	1,773	-0.06%
2019/09/05	1	74.50	3	74.70	74.30	-2	1,755	-0.11%
2019/09/04	1	71.70	5	72.96	74.20	-4	1,736	-0.23%
2019/09/03	1	73.00	1	71.50	71.50	0	1,746	0.00%
2019/09/02	3	71.57	1	71.10	71.10	2	1,749	0.11%
2019/08/30	3	72.53	1	71.80	71.80	2	1,744	0.11%
2019/08/29	0	0.00	1	73.60	72.30	-1	1,741	-0.06%
2019/08/28	2	73.00	0	0.00	71.60	2	1,724	0.12%
2019/08/27	1	74.10	0	0.00	74.00	1	1,705	0.06%
2019/08/23	1	77.80	4	77.25	76.00	-3	1,675	-0.18%
2019/08/22	2	76.25	2	77.60	76.70	0	1,652	0.00%
2019/08/21	3	75.00	2	74.25	73.50	1	1,607	0.06%
2019/08/20	2	77.00	0	0.00	75.00	2	1,584	0.13%
2019/08/19	1	77.40	10	78.10	77.10	-9	1,568	-0.57%
2019/08/16	15	79.01	4	77.82	77.70	11	1,554	0.71%
2019/08/15	4	76.00	23	75.58	75.70	-19	1,508	-1.26%
2019/08/14	3	75.97	3	73.80	75.40	0	1,442	0.00%
2019/08/13	0	0.00	2	71.75	71.50	-2	1,389	-0.14%
2019/08/12	12	75.40	15	74.69	74.10	-3	1,353	-0.22%
2019/08/08	6	78.12	4	76.00	75.90	2	1,287	0.16%
2019/08/07	15	71.91	16	72.81	74.20	-1	1,177	-0.08%
2019/08/05	5	69.22	5	68.22	67.70	0	1,039	0.00%
2019/08/02	6	68.93	6	69.08	69.00	0	1,008	0.00%
2019/08/01	1	68.50	3	69.00	69.10	-2	985	-0.20%
2019/07/30	1	66.20	7	65.86	66.50	-6	917	-0.65%
2019/07/29	1	64.70	10	64.00	65.90	-9	848	-1.06%
2019/07/26	0	0.00	0.1	60.10	60.10	-0.1	803	-0.01%
2019/07/25	1	60.00	0	0.00	59.90	1	801	0.12%
2019/07/24	12	58.45	1	59.00	59.40	11	776	1.42%
2019/07/23	0	0.00	1	58.90	57.90	-1	779	-0.13%
2019/07/22	2	57.60	2	58.00	58.50	0	750	0.00%
2019/07/19	1	57.40	0	0.00	57.60	1	716	0.14%
2019/07/18	0	0.00	3	53.20	55.60	-3	623	-0.48%
2019/07/17	6	51.28	0	0.00	51.10	6	562	1.07%
2019/07/16	0	0.00	2	52.60	51.50	-2	555	-0.36%
2019/07/15	0	0.00	1	48.80	51.60	-1	528	-0.19%
2019/07/12	10	49.72	4	49.70	49.70	6	523	1.15%
2019/07/11	2	46.85	0	0.00	48.80	2	464	0.43%
2019/07/02	0	0.00	1	40.65	40.80	-1	327	-0.30%
2019/06/28	0	0.00	1	39.55	39.30	-1	305	-0.33%
2019/06/11	0	0.00	1	38.30	38.00	-1	340	-0.29%
2019/06/10	0	0.00	1	38.35	39.45	-1	321	-0.31%
2019/05/07	0	0.00	1	36.00	35.55	-1	295	-0.34%
2019/05/02	1	35.75	0	0.00	35.35	1	286	0.35%
2019/04/26	4	33.30	0	0.00	32.90	4	267	1.49%
2019/04/25	4	33.73	0	0.00	33.60	4	267	1.50%
2019/04/03	0	0.00	30	31.10	31.30	-30	231	-12.98%
2019/03/26	31	29.79	1	29.20	30.25	30	216	13.83%
2019/03/21	3	35.50	3	35.30	35.00	0	174	0.00%
2019/03/19	1	33.20	0	0.00	33.15	1	152	0.65%
2019/03/13	1	33.00	0	0.00	32.90	1	166	0.60%
2019/02/27	1	33.60	0	0.00	33.75	1	165	0.60%
2018/12/04	1	33.50	0	0.00	33.65	1	88	1.12%
2018/10/26	0	0.00	2	29.50	29.25	-2	127	-1.57%
2018/10/11	1	26.90	0	0.00	27.05	1	278	0.36%
2018/08/14	0	0.00	33	31.70	32.00	-33	300	-10.99%
2018/08/13	0	0.00	17	32.10	32.05	-17	299	-5.67%
2018/08/02	1	35.35	0	0.00	35.25	1	291	0.34%
2018/07/27	3	36.70	0	0.00	36.70	3	285	1.05%
2018/07/25	18	37.76	0	0.00	37.05	18	268	6.71%
2018/07/24	31	38.05	47	38.79	38.50	-16	256	-6.23%
2018/07/23	46	36.12	0	0.00	37.45	46	195	23.56%
2018/07/18	1	32.75	0	0.00	33.30	1	152	0.66%
2018/07/17	1	34.00	0	0.00	33.50	1	157	0.63%
2018/06/06	1	36.80	4	36.88	36.75	-3	286	-1.05%
2018/05/21	0	0.00	1	36.20	36.30	-1	268	-0.37%
2018/05/14	1	35.80	0	0.00	35.85	1	288	0.35%
2018/05/08	1	35.55	0	0.00	35.50	1	289	0.34%
2018/04/20	3	38.55	7	38.71	37.75	-4	347	-1.15%
2018/04/19	4	36.83	0	0.00	36.95	4	333	1.20%
2018/04/03	5	39.88	4	39.86	40.20	1	333	0.30%
2018/02/06	0	0.00	1	35.35	36.05	-1	727	-0.14%
2018/01/25	1	39.80	0	0.00	39.50	1	793	0.13%
2018/01/24	1	39.80	0	0.00	39.90	1	803	0.12%
2018/01/18	2	41.50	2	42.85	40.10	0	797	0.00%
2018/01/04	0	0.00	2	39.50	39.90	-2	776	-0.26%