臻鼎-KY (4958)-華南永昌-中正券商分點個股進出

台股 » 個股 » 臻鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

臻鼎-KY

(4958)

可現股當沖

股價
118.5
漲跌
▼0.5
漲幅
-0.42%
成交量
5,733張
產業
上市電子零組件類股
1008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

臻鼎-KY (4958)籌碼相關－華南永昌-中正券商分點個股進出

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-中正券商分點個股進出
華南永昌-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	5	119.00	6	119.17	118.50	-1	8,651	-0.01%
2024/05/16	3.1	119.47	4	119.50	119.00	-0.9	8,604	-0.01%
2024/05/15	9	120.56	6	118.58	118.50	3	8,558	0.04%
2024/05/14	4	120.88	3	120.50	120.50	1	8,479	0.01%
2024/05/13	2	121.25	2	122.00	122.00	0	8,375	0.00%
2024/05/10	2	119.25	23	118.70	120.00	-21	8,310	-0.25%
2024/05/09	11	122.32	32	120.86	121.00	-21	8,240	-0.25%
2024/05/08	1	118.00	11	119.50	120.00	-10	8,160	-0.12%
2024/05/07	41	118.00	3	118.00	118.50	38	8,077	0.47%
2024/05/06	1	116.50	0	0.00	116.50	1	8,005	0.01%
2024/05/03	3	117.33	1	117.50	115.50	2	7,960	0.03%
2024/05/02	1	115.00	1	115.00	115.00	0	7,930	0.00%
2024/04/25	2	114.25	1	114.50	114.50	1	7,871	0.01%
2024/04/24	0	0.00	4	117.50	117.00	-4	7,880	-0.05%
2024/04/23	1	115.50	0	0.00	113.50	1	7,862	0.01%
2024/04/22	6	113.58	5	113.70	113.00	1	7,861	0.01%
2024/04/19	2	112.25	2	112.75	112.00	0	7,771	0.00%
2024/04/18	3	112.67	182	112.55	112.50	-179	7,633	-2.34%	大賣/鉅額交易
2024/04/17	203	111.52	202.1	114.25	113.50	0.9	7,572	0.01%	大買/大賣/
2024/04/16	3	113.33	2.3	112.72	112.50	0.7	7,462	0.01%
2024/04/15	11	115.09	1	115.50	115.50	10	7,425	0.13%
2024/04/12	14	117.71	6	117.67	117.50	8	7,300	0.11%
2024/04/11	4.1	117.75	3	118.17	117.50	1.1	7,228	0.01%
2024/04/10	16	120.66	4.3	120.86	119.00	11.7	7,158	0.16%
2024/04/09	5	123.40	122.1	123.02	123.50	-117	6,937	-1.69%	大賣/鉅額交易
2024/04/08	41.1	124.81	29	125.00	125.50	12.1	6,753	0.18%
2024/04/03	18.1	130.32	5	130.70	129.50	13.1	6,495	0.20%
2024/04/02	6	128.92	17	131.24	132.00	-11	6,231	-0.18%
2024/04/01	141	128.15	52	129.56	126.50	89	5,618	1.58%	大買/
2024/03/29	31	124.84	13.4	125.61	125.00	17.6	5,180	0.34%
2024/03/28	34	121.28	40.4	124.42	125.00	-6.4	4,894	-0.13%
2024/03/27	2.3	110.78	4.1	112.89	115.50	-1.8	4,312	-0.04%
2024/03/26	5.3	110.87	5	111.70	111.00	0.3	4,269	0.01%
2024/03/25	10	115.00	0.1	113.00	112.50	9.9	4,272	0.23%
2024/03/22	20.1	114.95	18.2	114.90	115.00	1.9	4,250	0.04%
2024/03/21	0	0.00	9	111.11	113.00	-9	4,138	-0.22%
2024/03/20	17	110.59	22	110.86	111.00	-5	4,063	-0.12%
2024/03/19	1	107.02	2	107.50	107.50	-1	3,883	-0.03%
2024/03/18	4.1	105.38	1.3	105.50	106.50	2.8	3,824	0.07%
2024/03/15	15	106.77	14.1	106.48	106.50	0.9	3,816	0.02%
2024/03/14	2	106.50	3	105.00	106.00	-1	3,665	-0.03%
2024/03/13	8	108.38	6.1	108.57	108.00	1.9	3,525	0.05%
2024/03/12	0	0.00	7	102.29	104.00	-7	3,237	-0.22%
2024/03/11	0	0.00	0.1	101.50	101.00	-0.1	3,167	0.00%
2024/03/08	3	99.70	0	0.00	99.20	3	3,156	0.10%
2024/03/07	0	0.00	1	100.00	100.50	-1	3,154	-0.03%
2024/03/05	0	0.00	2	100.00	101.50	-2	3,161	-0.06%
2024/03/04	3	100.50	3	100.50	100.50	0	3,165	0.00%
2024/02/29	0.1	99.60	0	0.00	100.50	0.1	3,169	0.00%
2024/02/27	1	99.20	0	0.00	99.60	1	3,162	0.03%
2024/02/23	2	98.85	0	0.00	98.40	2	3,220	0.06%
2024/02/20	1	100.50	0	0.00	100.00	1	3,284	0.03%
2024/02/19	0	99.70	0	0.00	99.70	0	3,250	0.00%
2024/02/16	2	98.00	0	0.00	98.00	2	3,241	0.06%
2024/02/15	0	0.00	1	99.20	99.00	-1	3,230	-0.03%
2024/02/02	1.1	99.80	0	0.00	99.40	1.1	3,208	0.03%
2024/01/29	0	101.50	0	0.00	101.50	0	3,251	0.00%
2024/01/19	2.1	99.66	0	0.00	102.00	2.1	3,262	0.06%
2024/01/18	1	98.90	0	0.00	99.80	1	3,256	0.03%
2024/01/16	1	102.50	0	0.00	103.00	1	3,188	0.03%
2024/01/12	0.1	103.50	0	103.50	102.00	0.1	3,172	0.00%
2024/01/09	1	106.50	0.1	105.00	106.50	0.9	3,190	0.03%
2024/01/04	0	0.00	3.1	110.16	110.00	-3.1	3,092	-0.10%
2023/12/29	0	0.00	1	109.00	109.00	-1	2,979	-0.03%
2023/12/27	0	0.00	1	108.50	108.50	-1	2,903	-0.03%
2023/12/22	0	0.00	1	107.50	107.50	-1	2,842	-0.04%
2023/12/21	0.2	106.50	1	106.00	107.00	-0.9	2,809	-0.03%
2023/12/19	0	0.00	1	106.00	107.50	-1	2,663	-0.04%
2023/12/18	0	0.00	9	107.06	107.00	-9	2,617	-0.34%
2023/12/14	0	0.00	0.3	106.00	107.00	-0.3	2,619	-0.01%
2023/12/08	1	102.50	0	0.00	103.00	1	2,622	0.04%
2023/11/29	1	103.50	0	0.00	104.50	1	2,624	0.04%
2023/11/27	1	106.00	0	0.00	103.00	1	2,618	0.04%
2023/11/22	1	103.00	1	103.00	103.00	0	2,512	0.00%
2023/11/21	1	102.00	0	0.00	104.00	1	2,510	0.04%
2023/11/13	0	0.00	1	103.00	103.00	-1	2,410	-0.04%
2023/11/09	0	0.00	11	103.05	103.50	-11	2,446	-0.45%
2023/11/06	1	99.60	1	99.90	102.50	0	2,661	0.00%
2023/11/03	1	100.00	0	0.00	99.60	1	2,625	0.04%
2023/11/02	0	0.00	0.2	99.50	101.00	-0.2	2,615	-0.01%
2023/11/01	1	97.60	0	0.00	97.50	1	2,562	0.04%
2023/10/30	1.1	96.55	0	0.00	96.50	1.1	2,589	0.04%
2023/10/26	0	0.00	2	96.30	95.90	-2	2,636	-0.08%
2023/10/23	0.5	95.70	0	0.00	95.20	0.5	2,581	0.02%
2023/10/20	1	97.70	0	0.00	97.80	1	2,582	0.04%
2023/10/13	0	0.00	1	101.50	101.50	-1	2,681	-0.04%
2023/10/11	0	0.00	2	99.70	100.50	-2	2,690	-0.07%
2023/10/03	1	98.60	0	0.00	98.40	1	2,670	0.04%
2023/09/26	0	98.30	2	99.50	98.30	-2	2,719	-0.07%
2023/09/25	0.1	99.40	0	0.00	99.50	0.1	2,717	0.00%
2023/09/20	0.1	100.50	0	0.00	101.50	0.1	2,735	0.00%
2023/09/19	0.1	102.00	0	0.00	102.50	0.1	2,733	0.00%
2023/09/18	1	101.50	0	0.00	101.50	1	2,760	0.04%
2023/09/12	0	0.00	0.1	97.80	98.60	-0.1	2,858	0.00%
2023/09/11	1	96.80	0	0.00	96.50	1	2,857	0.03%
2023/09/08	0.2	96.43	0	0.00	96.50	0.2	2,864	0.01%
2023/09/07	2	98.70	1	98.90	97.80	1	2,853	0.04%
2023/09/06	2	98.95	0	0.00	99.00	2	2,849	0.07%
2023/09/04	1	96.50	17	96.10	97.00	-16	2,863	-0.56%
2023/09/01	0.1	96.60	0	0.00	96.80	0.1	2,881	0.00%
2023/08/16	0	0.00	0.1	96.90	96.30	-0.1	3,200	0.00%
2023/08/15	0	0.00	6	95.00	95.30	-6	3,206	-0.19%
2023/08/14	1.1	95.59	0	0.00	95.50	1.1	3,231	0.03%
2023/08/10	12	96.82	4	99.55	98.50	8	3,205	0.25%
2023/08/07	0	0.00	1	105.50	105.50	-1	3,239	-0.03%
2023/08/02	1.1	104.55	0	0.00	104.50	1.1	3,288	0.03%
2023/07/28	1	105.00	0	0.00	105.50	1	3,242	0.03%
2023/07/26	1	105.00	0	0.00	105.50	1	3,262	0.03%
2023/07/20	0.1	105.50	0	0.00	105.50	0.1	3,322	0.00%
2023/07/19	0.1	105.50	0	0.00	105.00	0.1	3,340	0.00%
2023/07/18	0.5	106.50	1	107.00	107.00	-0.5	3,328	-0.02%
2023/07/17	1	106.00	41	106.02	107.00	-40	3,287	-1.22%
2023/07/14	0	0.00	1	106.00	106.00	-1	3,297	-0.03%
2023/07/12	0	105.50	1	105.50	105.50	-1	3,284	-0.03%
2023/07/10	0.1	105.50	1	105.00	105.00	-1	3,348	-0.03%
2023/07/07	2	105.00	0	0.00	105.00	2	3,358	0.06%
2023/07/06	0	0.00	1	106.00	105.00	-1	3,375	-0.03%
2023/07/05	0	107.50	0	0.00	106.50	0	3,380	0.00%
2023/07/04	43	106.45	2	106.00	106.00	41	3,379	1.21%
2023/06/29	3	105.00	0	0.00	104.50	3	3,496	0.09%
2023/06/28	1	105.50	0	0.00	105.50	1	3,482	0.03%
2023/06/27	2.1	106.76	0	0.00	106.00	2.1	3,486	0.06%
2023/06/26	6	108.33	9	108.83	109.00	-3	3,484	-0.09%
2023/06/21	3	106.33	0	0.00	106.50	3	3,468	0.09%
2023/06/20	0.1	106.00	0	0.00	105.50	0.1	3,471	0.00%
2023/06/19	1	106.50	0	0.00	106.50	1	3,475	0.03%
2023/06/16	4	107.63	0	0.00	107.00	4	3,498	0.11%
2023/06/15	3	107.50	0.4	107.50	107.50	2.6	3,440	0.08%
2023/06/14	0	0.00	0.1	109.00	108.00	-0.1	3,531	0.00%
2023/06/12	1.1	107.00	0	0.00	107.50	1.1	3,679	0.03%
2023/06/09	1	107.50	0	0.00	107.50	1	3,890	0.03%
2023/06/08	10.1	108.00	1	108.00	107.50	9.1	3,940	0.23%
2023/06/07	0.1	109.00	0	0.00	109.50	0.1	3,974	0.00%
2023/06/06	1	109.00	0	0.00	108.50	1	4,037	0.02%
2023/06/05	2	109.00	3	109.83	108.50	-1	4,089	-0.02%
2023/06/02	3.1	114.66	0	0.00	114.50	3.1	4,132	0.08%
2023/05/31	2	115.50	1	116.00	116.00	1	4,098	0.02%
2023/05/25	1	113.50	10	114.00	113.50	-9	4,071	-0.22%
2023/05/24	0.1	112.50	0	0.00	113.00	0.1	4,060	0.00%
2023/05/23	1	112.00	0.4	112.63	112.00	0.6	4,036	0.02%
2023/05/22	0.1	112.50	0	0.00	113.50	0.1	3,994	0.00%
2023/05/19	0	0.00	3	112.33	113.00	-3	3,976	-0.08%
2023/05/16	10.2	107.48	10	107.50	107.50	0.2	3,892	0.00%
2023/05/15	1.1	104.57	1.2	106.13	105.00	-0.2	3,863	0.00%
2023/05/12	5.1	105.50	0.1	106.50	105.00	5	3,857	0.13%
2023/05/11	12.2	106.38	4.1	108.00	106.00	8.1	3,814	0.21%
2023/05/09	0.1	115.00	0	0.00	115.00	0.1	3,694	0.00%
2023/05/08	0	0.00	1	115.00	115.50	-1	3,669	-0.03%
2023/05/05	0	0.00	1	113.00	113.50	-1	3,628	-0.03%
2023/05/04	0	0.00	2	113.25	113.00	-2	3,658	-0.05%
2023/05/03	0.2	112.00	0	0.00	112.50	0.2	3,683	0.00%
2023/04/28	0	0.00	0.2	113.00	111.50	-0.2	3,754	-0.01%
2023/04/26	2	108.75	0	0.00	108.50	2	3,696	0.05%
2023/04/25	1	109.00	3	110.50	109.00	-2	3,660	-0.05%
2023/04/24	1.2	110.14	1.2	110.84	110.50	0	3,622	0.00%
2023/04/20	0	0.00	0.2	113.00	111.50	-0.2	3,615	-0.01%
2023/04/19	1	112.50	1	111.00	111.00	0	3,676	0.00%
2023/04/18	0.2	112.50	0	0.00	113.50	0.2	3,685	0.00%
2023/04/17	0	0.00	1	113.00	113.00	-1	3,729	-0.03%
2023/04/12	2	113.50	0	0.00	113.50	2	3,704	0.05%
2023/04/11	0.2	112.50	0	0.00	113.50	0.2	3,728	0.01%
2023/04/10	0.1	112.00	0	0.00	111.50	0.1	3,751	0.00%
2023/03/31	1	114.00	2	115.00	114.00	-1	3,727	-0.03%
2023/03/29	0	0.00	1	111.00	112.00	-1	3,928	-0.03%
2023/03/28	1	111.50	1	112.50	111.00	0	4,094	0.00%
2023/03/27	1	111.00	1	112.00	112.00	0	4,225	0.00%
2023/03/24	55	110.00	55	110.50	110.50	0	4,365	0.00%
2023/03/22	0	110.00	0	0.00	110.00	0	4,349	0.00%
2023/03/20	1	107.50	0	0.00	107.50	1	4,332	0.02%
2023/03/17	1	107.00	1	107.50	109.00	0	4,364	0.00%
2023/03/16	2	107.25	1	107.50	107.50	1	4,400	0.02%
2023/03/15	2	108.00	0	0.00	107.50	2	4,430	0.05%
2023/03/14	4.1	109.51	3	109.33	108.50	1.1	4,464	0.02%
2023/03/13	1.1	113.95	0	0.00	115.50	1.1	4,372	0.03%
2023/03/08	17.1	117.49	1	117.50	116.50	16.1	4,336	0.37%
2023/03/07	0	0.00	2	116.00	117.50	-2	4,285	-0.05%
2023/03/02	0	0.00	2	113.50	113.50	-2	4,160	-0.05%
2023/03/01	0	0.00	5	114.50	114.00	-5	4,152	-0.12%
2023/02/24	0	0.00	2	113.98	112.00	-2	4,145	-0.05%
2023/02/10	6.2	111.99	1	111.50	111.50	5.2	4,627	0.11%
2023/02/09	1	112.50	0	0.00	112.50	1	4,766	0.02%
2023/02/08	4	112.25	4.3	111.62	112.50	-0.3	4,807	-0.01%
2023/02/07	2	112.50	1	113.00	112.50	1	4,780	0.02%
2023/02/03	0	0.00	0.4	113.00	112.50	-0.4	4,826	-0.01%
2023/02/02	0	0.00	1	112.50	113.00	-1	4,845	-0.02%
2023/02/01	5	110.30	16	111.47	111.50	-11	4,822	-0.23%
2023/01/31	0	0.00	0.4	109.90	110.00	-0.4	4,886	-0.01%
2023/01/30	0	0.00	0	109.50	109.00	0	4,915	0.00%
2023/01/17	10	106.40	10.3	106.92	107.00	-0.3	4,888	-0.01%
2023/01/16	12	106.63	12	106.75	106.50	0	4,931	0.00%
2023/01/13	9	106.56	9	106.89	106.50	0	4,963	0.00%
2023/01/12	14.2	107.06	14	106.79	106.50	0.2	5,021	0.00%
2023/01/10	0.1	108.00	1	108.00	108.00	-0.9	5,114	-0.02%
2023/01/09	0.1	106.50	1.5	106.50	107.50	-1.4	5,124	-0.03%
2023/01/05	1	103.50	0	0.00	103.50	1	5,148	0.02%
2023/01/04	2	104.50	0	0.00	104.50	2	5,113	0.04%
2022/12/30	3.2	105.50	0	0.00	105.00	3.2	5,090	0.06%
2022/12/29	14	103.93	3	104.67	105.00	11	5,117	0.21%
2022/12/28	3	106.00	3	105.00	105.00	0	5,119	0.00%
2022/12/27	1	106.49	1	107.00	107.00	0	5,096	0.00%
2022/12/26	2	107.00	2	107.00	107.00	0	5,137	0.00%
2022/12/23	2	108.00	1	108.50	108.00	1	5,167	0.02%
2022/12/22	1	109.50	5	109.00	109.50	-4	5,243	-0.08%
2022/12/20	1	111.50	0	0.00	110.00	1	5,046	0.02%
2022/12/14	0	0.00	3	114.67	116.50	-3	4,660	-0.06%
2022/12/13	1.5	113.50	0	0.00	112.50	1.5	4,634	0.03%
2022/12/09	1	117.00	1	116.00	116.00	0	4,598	0.00%
2022/12/08	8	116.63	0.5	115.00	117.00	7.5	4,574	0.16%
2022/12/07	2	122.50	0	0.00	122.50	2	4,475	0.04%
2022/12/06	1.5	126.83	1	128.50	127.00	0.5	4,408	0.01%
2022/12/05	3	126.17	3	124.83	125.50	0	4,303	0.00%
2022/12/01	0	0.00	4	120.87	121.00	-4	4,176	-0.10%
2022/11/30	0	0.00	1.1	119.00	119.50	-1.1	4,194	-0.03%
2022/11/28	2	117.00	0	0.00	118.00	2	4,194	0.05%
2022/11/23	0	0.00	2	119.50	119.50	-2	4,284	-0.05%
2022/11/22	1	117.00	0	0.00	118.00	1	4,319	0.02%
2022/11/17	0	0.00	1	119.00	119.50	-1	4,343	-0.02%
2022/11/16	3	119.50	9	119.94	120.00	-6	4,351	-0.14%
2022/11/15	0	0.00	3	118.67	119.00	-3	4,269	-0.07%
2022/11/14	0	0.00	1	118.00	118.00	-1	4,215	-0.02%
2022/11/08	0	0.00	10	114.50	113.50	-10	4,113	-0.24%
2022/11/07	1	115.00	1	114.50	112.50	0	4,155	0.00%
2022/11/04	0	0.00	1	111.50	113.00	-1	4,186	-0.02%
2022/11/02	0	0.00	1	110.50	111.00	-1	4,292	-0.02%
2022/10/31	0	105.50	0	0.00	106.00	0	4,304	0.00%
2022/10/28	0	105.00	1	105.00	105.50	-1	4,306	-0.02%
2022/10/26	0	0.00	3	102.50	103.50	-3	4,320	-0.07%
2022/10/25	1	107.00	0	0.00	106.50	1	4,277	0.02%
2022/10/24	1	105.00	8	106.00	106.50	-7	4,280	-0.16%
2022/10/21	3	102.33	0	0.00	102.00	3	4,273	0.07%
2022/10/20	2	104.25	0	0.00	105.00	2	4,275	0.05%
2022/10/19	12	107.83	0	0.00	107.00	12	4,239	0.28%
2022/10/14	0	0.00	1	110.00	111.00	-1	4,355	-0.02%
2022/10/13	0	0.00	1	109.00	106.50	-1	4,489	-0.02%
2022/10/12	3	106.00	3	103.50	106.50	0	4,488	0.00%
2022/10/11	5	105.50	5	106.00	105.50	0	4,593	0.00%
2022/10/07	1	109.50	0	0.00	109.00	1	4,666	0.02%
2022/10/06	2	111.25	2	109.50	109.00	0	4,699	0.00%
2022/10/05	1	107.50	1	109.50	108.00	0	4,686	0.00%
2022/09/30	4	104.50	4	103.00	106.00	0	4,630	0.00%
2022/09/29	1	106.00	6	106.00	105.00	-5	4,635	-0.11%
2022/09/28	2	105.25	4	110.00	103.50	-2	4,619	-0.04%
2022/09/27	4	110.00	0	0.00	110.00	4	4,570	0.09%
2022/09/26	1	110.50	0	0.00	109.00	1	4,591	0.02%
2022/09/23	1	113.50	0	113.00	113.50	1	4,672	0.02%
2022/09/20	0.1	115.50	1	115.00	116.00	-0.9	4,844	-0.02%
2022/09/19	12	114.04	10	114.00	114.00	2	4,856	0.04%
2022/09/16	4.2	115.95	4	114.50	115.50	0.2	4,864	0.00%
2022/09/15	0	0.00	1	117.00	117.00	-1	4,839	-0.02%
2022/09/12	0	0.00	1	116.00	116.00	-1	4,921	-0.02%
2022/09/08	0	0.00	1	114.50	114.00	-1	4,992	-0.02%
2022/09/06	1.1	111.16	2	112.25	113.50	-0.9	5,064	-0.02%
2022/09/05	2	109.25	1	111.50	109.50	1	5,020	0.02%
2022/09/02	0	110.50	0	0.00	109.00	0	5,027	0.00%
2022/09/01	7.1	110.85	3	111.00	111.00	4.1	5,012	0.08%
2022/08/31	0.1	114.00	1	114.00	114.00	-0.9	4,974	-0.02%
2022/08/30	1	113.00	1	113.00	113.50	0	4,973	0.00%
2022/08/29	2	110.00	0	0.00	111.00	2	5,017	0.04%
2022/08/24	1.1	112.61	0	0.00	113.50	1.1	5,328	0.02%
2022/08/22	1	115.50	0	117.00	117.00	1	5,883	0.02%
2022/08/19	2	115.50	0	0.00	116.00	2	5,969	0.03%
2022/08/16	0	0.00	1	118.00	118.50	-1	6,271	-0.02%
2022/08/15	3	116.00	0	0.00	117.50	3	6,250	0.05%
2022/08/12	1	115.50	2	116.00	117.00	-1	6,214	-0.02%
2022/08/11	10	118.65	11	118.77	118.00	-1	6,179	-0.02%
2022/08/10	17	117.18	19	117.55	118.00	-2	6,048	-0.03%
2022/08/08	4	114.50	2	115.00	115.50	2	5,897	0.03%
2022/08/04	0	0.00	1	111.00	111.50	-1	5,911	-0.02%
2022/08/01	1	114.00	3	114.67	113.50	-2	5,881	-0.03%
2022/07/29	1	113.00	1	112.50	113.00	0	5,877	0.00%
2022/07/28	0	0.00	1	112.50	111.50	-1	5,882	-0.02%
2022/07/27	1	111.00	1	111.50	113.00	0	5,862	0.00%
2022/07/26	0	0.00	7	110.50	111.00	-7	5,845	-0.12%
2022/07/22	0	0.00	1	113.00	112.50	-1	5,834	-0.02%
2022/07/21	0	0.00	2	112.50	113.50	-2	5,817	-0.03%
2022/07/20	2	108.25	5	108.50	109.00	-3	5,704	-0.05%
2022/07/19	0	0.00	9	103.67	104.00	-9	5,614	-0.16%
2022/07/18	7	102.43	69	104.75	104.00	-62	5,620	-1.10%
2022/07/15	36	101.33	0	0.00	100.50	36	5,599	0.64%
2022/07/13	0	0.00	2	95.80	94.50	-2	5,577	-0.04%
2022/07/12	1	94.10	0	0.00	94.10	1	5,593	0.02%
2022/07/08	2	95.85	1	96.80	96.00	1	5,669	0.02%
2022/07/07	1	93.20	1	94.30	96.00	0	5,676	0.00%
2022/07/06	3	95.00	3	93.30	92.30	0	5,694	0.00%
2022/07/05	3	96.50	3	96.20	96.30	0	5,711	0.00%
2022/07/04	1	97.30	1	98.80	97.60	0	5,739	0.00%
2022/07/01	4	100.53	3	96.33	95.80	1	5,865	0.02%
2022/06/30	1	103.50	1	103.00	103.00	0	5,777	0.00%
2022/06/28	30	104.50	0	0.00	104.50	30	5,741	0.52%
2022/06/27	0	0.00	1	105.50	104.00	-1	5,736	-0.02%
2022/06/24	0	0.00	3	103.33	102.00	-3	5,788	-0.05%
2022/06/23	4	102.75	1	103.50	101.50	3	5,909	0.05%
2022/06/22	15	103.40	11	104.32	102.00	4	5,983	0.07%
2022/06/21	0	0.00	1	105.00	106.00	-1	5,999	-0.02%
2022/06/20	6	102.67	0	0.00	102.00	6	6,109	0.10%
2022/06/17	11	108.96	9	109.06	111.00	2	6,100	0.03%
2022/06/16	1	113.00	0	0.00	111.00	1	6,177	0.02%
2022/06/15	2	114.00	2	117.00	114.00	0	6,338	0.00%
2022/06/13	3	114.00	2	114.50	114.50	1	6,525	0.02%
2022/06/10	1	116.50	1	117.50	116.50	0	6,497	0.00%
2022/06/08	6	117.50	0	0.00	118.00	6	6,448	0.09%
2022/06/07	0.1	117.50	0	0.00	118.00	0.1	6,428	0.00%
2022/06/06	11	119.50	9	118.44	118.00	2	6,344	0.03%
2022/06/02	6	115.75	24	115.71	116.00	-18	6,235	-0.29%
2022/06/01	2	120.74	1.9	118.76	119.00	0.1	6,125	0.00%
2022/05/31	10	120.50	13	120.38	121.00	-3	5,982	-0.05%
2022/05/30	0	0.00	17	119.35	118.50	-17	5,703	-0.30%
2022/05/27	2	114.25	1	114.50	114.50	1	5,320	0.02%
2022/05/26	1	114.50	16.2	114.85	115.50	-15.2	5,226	-0.29%
2022/05/25	0	0.00	2	112.00	113.00	-2	5,015	-0.04%
2022/05/24	0	0.00	9	111.11	111.00	-9	4,933	-0.18%
2022/05/23	0	0.00	1	109.50	109.00	-1	4,840	-0.02%
2022/05/20	1	109.00	0.1	108.50	108.50	0.9	4,829	0.02%
2022/05/19	0	0.00	2	108.50	108.50	-2	4,793	-0.04%
2022/05/18	1	107.50	5	108.00	107.50	-4	4,748	-0.08%
2022/05/16	1	104.50	1	105.00	105.00	0	4,711	0.00%
2022/05/13	0	0.00	4	105.00	105.50	-4	4,689	-0.09%
2022/05/12	10	103.00	12	102.17	102.00	-2	4,665	-0.04%
2022/05/11	3	100.83	1	101.00	101.00	2	4,637	0.04%
2022/05/10	1	101.00	3	103.50	103.50	-2	4,622	-0.04%
2022/05/09	7	103.93	6	102.83	102.50	1	4,660	0.02%
2022/05/06	1	106.00	3	106.67	108.00	-2	4,622	-0.04%
2022/05/05	6	109.17	0	0.00	108.00	6	4,614	0.13%
2022/05/04	0	0.00	2.1	108.24	108.50	-2.1	4,594	-0.05%
2022/04/29	2	104.75	7	105.36	106.00	-5	4,597	-0.11%
2022/04/28	1	104.00	0	0.00	105.00	1	4,610	0.02%
2022/04/27	1	102.00	3	102.67	105.00	-2	4,608	-0.04%
2022/04/26	2.2	104.95	2	105.00	105.50	0.2	4,559	0.01%
2022/04/25	6	106.00	5	106.30	104.50	1	4,490	0.02%
2022/04/22	42.1	110.05	42	110.61	110.50	0.1	4,376	0.00%
2022/04/21	1	111.00	6	111.08	111.50	-5	4,330	-0.12%
2022/04/20	36	109.44	37	107.50	109.50	-1	4,225	-0.02%
2022/04/19	9	107.00	4	106.75	106.50	5	4,137	0.12%
2022/04/18	25	104.06	23	104.57	105.00	2	4,106	0.05%
2022/04/15	12	105.29	9	105.33	105.00	3	4,081	0.07%
2022/04/14	2	107.50	1	108.00	107.50	1	4,072	0.02%
2022/04/12	1	105.50	1	105.50	105.00	0	4,009	0.00%
2022/04/11	3.2	107.40	6	105.83	106.00	-2.9	3,952	-0.07%
2022/04/08	5	108.60	35	108.91	108.00	-30	3,871	-0.77%
2022/04/07	118	108.35	83	109.19	107.50	35	3,804	0.92%	大買/
2022/04/06	1	107.50	1	107.00	107.00	0	3,658	0.00%
2022/04/01	7	107.21	2	108.25	108.50	5	3,606	0.14%
2022/03/31	4	109.13	5	108.10	107.50	-1	3,572	-0.03%
2022/03/30	4	109.38	4	109.13	109.50	0	3,464	0.00%
2022/03/29	6	111.33	1	110.50	110.50	5	3,393	0.15%
2022/03/28	52	110.49	62	110.98	112.00	-10	3,287	-0.30%
2022/03/25	3	110.33	3	111.33	109.50	0	3,141	0.00%
2022/03/24	4	109.00	3	109.83	110.00	1	3,027	0.03%
2022/03/23	8	110.50	4	110.38	109.50	4	2,975	0.13%
2022/03/22	1	107.00	19	108.50	109.00	-18	2,825	-0.64%
2022/03/21	2	108.00	8	108.69	108.50	-6	2,784	-0.22%
2022/03/18	17	107.06	18	106.56	107.50	-1	2,602	-0.04%
2022/03/17	3	102.33	14.2	101.75	104.00	-11.2	2,347	-0.48%
2022/03/16	0	0.00	0.1	95.50	96.00	-0.1	2,091	-0.01%
2022/03/15	2	93.35	0	0.00	92.90	2	2,076	0.10%
2022/03/14	0	94.80	1	95.30	95.30	-1	2,077	-0.05%
2022/03/11	0	0.00	1	94.70	94.40	-1	2,096	-0.05%
2022/03/08	1	91.00	1	92.20	91.00	0	2,153	0.00%
2022/03/07	0	91.40	0	0.00	91.70	0	2,156	0.00%
2022/03/04	0	93.80	0	0.00	93.90	0	2,186	0.00%
2022/03/03	0.5	94.50	0.2	95.30	94.80	0.3	2,207	0.01%
2022/03/02	0	94.30	0	0.00	94.30	0	2,241	0.00%
2022/03/01	0	0.00	0.2	94.70	94.40	-0.2	2,245	-0.01%
2022/02/25	9	92.56	9	92.30	92.00	0	2,239	0.00%
2022/02/24	0.2	93.09	0	0.00	92.40	0.2	2,244	0.01%
2022/02/23	4	94.30	1	94.80	94.30	3	2,265	0.13%
2022/02/22	0	94.20	0	0.00	93.70	0	2,265	0.00%
2022/02/21	0	0.00	0.1	94.90	94.40	-0.1	2,270	-0.01%
2022/02/18	4	93.83	0	0.00	93.60	4	2,389	0.17%
2022/02/17	7	94.53	1	94.30	94.40	6	2,390	0.25%
2022/02/16	0	0.00	1	93.70	93.40	-1	2,405	-0.04%
2022/02/15	1	93.20	0	0.00	92.50	1	2,468	0.04%
2022/02/14	4	92.35	1	92.80	92.50	3	2,481	0.12%
2022/02/11	0	0.00	0.5	94.94	94.60	-0.5	2,490	-0.02%
2022/02/10	3.2	94.81	0	0.00	94.90	3.2	2,534	0.13%
2022/02/09	3	94.83	0	0.00	95.30	3	2,524	0.12%
2022/02/08	3	96.30	0	0.00	96.50	3	2,527	0.12%
2022/02/07	0	0.00	1	96.40	96.40	-1	2,584	-0.04%
2022/01/26	2	94.40	0	0.00	94.30	2	2,578	0.08%
2022/01/25	1.1	95.76	1	95.40	95.30	0.1	2,602	0.00%
2022/01/24	0	96.90	0	0.00	96.40	0	2,605	0.00%
2022/01/21	1.3	99.35	0	0.00	98.00	1.3	2,595	0.05%
2022/01/20	0	0.00	6	101.58	102.00	-6	2,563	-0.23%
2022/01/19	0	0.00	2	101.00	101.00	-2	2,552	-0.08%
2022/01/17	0	0.00	1	100.00	100.00	-1	2,538	-0.04%
2022/01/14	2.2	98.80	1	98.80	99.10	1.2	2,544	0.05%
2022/01/12	1	100.50	0	0.00	101.50	1	2,538	0.04%
2022/01/07	0	101.50	8	102.25	101.50	-8	2,529	-0.32%
2022/01/05	0	0.00	1	101.50	101.00	-1	2,474	-0.04%
2022/01/04	0	0.00	10	101.00	100.50	-10	2,453	-0.41%
2021/12/30	1	100.50	4	101.50	100.50	-3	2,457	-0.12%
2021/12/29	0	0.00	5	102.00	102.00	-5	2,480	-0.20%
2021/12/27	0	0.00	3	101.33	101.50	-3	2,509	-0.12%
2021/12/23	0	0.00	1	100.00	100.50	-1	2,579	-0.04%
2021/12/22	0	0.00	1	98.50	98.60	-1	2,610	-0.04%
2021/12/21	3	97.57	0	0.00	97.90	3	2,645	0.11%
2021/12/20	0	98.10	0	0.00	97.70	0	2,674	0.00%
2021/12/17	4	98.50	5	97.78	98.50	-1	2,706	-0.04%
2021/12/15	4	96.10	4	96.60	96.10	0	2,798	0.00%
2021/12/14	0	98.00	0	0.00	97.10	0	2,789	0.00%
2021/12/13	0	99.10	0	0.00	99.00	0	2,777	0.00%
2021/12/10	0	98.40	0	0.00	99.10	0	2,784	0.00%
2021/12/06	1	98.80	0	0.00	98.70	1	2,731	0.04%
2021/12/02	3	98.20	0	0.00	98.00	3	2,735	0.11%
2021/11/30	0	0.00	1	98.60	98.00	-1	2,703	-0.04%
2021/11/29	1	98.60	0	0.00	98.40	1	2,663	0.04%
2021/11/26	1	99.40	0	0.00	99.10	1	2,689	0.04%
2021/11/24	0	0.00	0.1	101.00	102.00	-0.1	2,791	0.00%
2021/11/23	0	0.00	16	100.59	101.50	-16	2,777	-0.58%
2021/11/19	0	0.00	1	100.50	100.00	-1	2,723	-0.04%
2021/11/18	2	99.50	2	99.50	100.00	0	2,720	0.00%
2021/11/17	8	100.31	0	0.00	100.00	8	2,698	0.30%
2021/11/16	0	0.00	6	102.00	102.00	-6	2,625	-0.23%
2021/11/15	35	103.21	17	102.79	102.50	18	2,648	0.68%
2021/11/12	5	101.90	1	104.00	102.00	4	2,628	0.15%
2021/11/11	1	99.90	3	100.00	100.50	-2	2,565	-0.08%
2021/11/10	3	100.50	0	0.00	100.50	3	2,571	0.12%
2021/11/09	0	0.00	6.1	103.58	103.00	-6.1	2,561	-0.24%
2021/11/08	1	101.50	1	102.00	102.00	0	2,498	0.00%
2021/11/05	7	101.71	13	102.62	101.50	-6	2,516	-0.24%
2021/11/04	1	101.50	7	101.50	101.50	-6	2,493	-0.24%
2021/11/03	4	99.25	1	99.40	99.70	3	2,443	0.12%
2021/11/02	4	98.13	3.1	97.94	98.10	0.9	2,441	0.04%
2021/11/01	0	0.00	3	97.80	98.20	-3	2,447	-0.12%
2021/10/29	1	96.20	0	0.00	96.00	1	2,429	0.04%
2021/10/28	0	0.00	4	96.40	97.50	-4	2,428	-0.16%
2021/10/27	4	95.20	0	0.00	95.60	4	2,425	0.16%
2021/10/26	0	94.80	0	0.00	95.10	0	2,508	0.00%
2021/10/25	0	0.00	4	95.23	95.10	-4	2,573	-0.16%
2021/10/22	4	94.80	5	96.02	94.40	-1	2,676	-0.04%
2021/10/21	6	95.35	0	0.00	94.20	6	2,747	0.22%
2021/10/20	6	94.50	6	95.77	94.60	0	2,784	0.00%
2021/10/18	0	92.50	0	0.00	92.10	0	2,838	0.00%
2021/10/15	0	0.00	0.1	93.80	93.80	-0.1	2,917	0.00%
2021/10/14	15	91.97	15	92.40	91.60	0	2,982	0.00%
2021/10/13	11	91.36	10	92.15	91.20	1	3,026	0.03%
2021/10/12	0	92.80	0	0.00	93.00	0	3,148	0.00%
2021/10/08	2	95.40	2	94.30	94.30	0	3,286	0.00%
2021/10/07	4	93.73	1	91.62	94.60	3	3,330	0.09%
2021/10/06	2	91.70	1	91.10	90.50	1	3,376	0.03%
2021/10/05	0.1	92.20	1	92.00	92.00	-0.9	3,397	-0.03%
2021/10/04	3	94.46	0	0.00	92.80	3	3,387	0.09%
2021/10/01	5	95.56	0	0.00	94.70	5	3,393	0.15%
2021/09/30	3	99.50	3	99.50	98.90	0	3,404	0.00%
2021/09/29	8	98.65	9	99.46	98.20	-1	3,394	-0.03%
2021/09/28	1	100.50	1	100.00	100.00	0	3,377	0.00%
2021/09/27	3	101.50	1	103.00	101.50	2	3,379	0.06%
2021/09/24	0	0.00	13.1	101.46	102.00	-13.1	3,409	-0.38%
2021/09/23	14	99.82	4.3	99.64	100.50	9.7	3,488	0.28%
2021/09/22	2	94.40	1	95.00	95.00	1	3,573	0.03%
2021/09/17	1	97.60	2	98.30	97.70	-1	3,569	-0.03%
2021/09/16	3	97.83	2	97.30	97.30	1	3,614	0.03%
2021/09/15	0.1	98.00	0	0.00	97.60	0.1	3,744	0.00%
2021/09/14	2	99.60	0	0.00	98.60	2	3,866	0.05%
2021/09/13	0	98.80	0	0.00	98.40	0	3,923	0.00%
2021/09/10	3	98.90	0	0.00	98.90	3	4,016	0.07%
2021/09/09	1	97.00	1	97.70	97.00	0	4,103	0.00%
2021/09/08	1	99.19	1	97.60	97.60	0	4,125	0.00%
2021/09/07	0	98.90	2.4	99.18	99.10	-2.4	4,151	-0.06%
2021/09/06	1.7	98.73	0	0.00	98.40	1.7	4,187	0.04%
2021/09/02	1	98.70	1	98.10	98.10	0	4,473	0.00%
2021/09/01	4	98.40	4	99.10	99.00	0	4,465	0.00%
2021/08/31	7	98.49	8	98.96	99.30	-1	4,465	-0.02%
2021/08/30	1	96.10	0	0.00	96.80	1	4,361	0.02%
2021/08/25	0	0.00	2	98.30	98.10	-2	4,418	-0.05%
2021/08/24	0	96.80	1	96.40	96.50	-1	4,486	-0.02%
2021/08/20	0	96.00	0	0.00	95.00	0	4,662	0.00%
2021/08/19	2	95.00	0	0.00	95.00	2	4,766	0.04%
2021/08/18	1	97.60	0	0.00	98.10	1	4,765	0.02%
2021/08/17	0	0.00	0	98.00	97.00	0	4,796	0.00%
2021/08/16	0	97.00	0	0.00	96.40	0	4,833	0.00%
2021/08/13	1	98.60	0	0.00	98.00	1	4,841	0.02%
2021/08/12	1	100.50	0	0.00	100.50	1	4,835	0.02%
2021/08/11	0	0.00	14	99.77	100.00	-14	4,891	-0.29%
2021/08/10	1	100.00	2	101.00	100.50	-1	5,001	-0.02%
2021/08/06	2	105.00	1	104.50	104.00	1	5,135	0.02%
2021/08/05	2	105.50	5	105.30	105.00	-3	5,304	-0.06%
2021/08/04	4	103.75	0	0.00	103.50	4	5,468	0.07%
2021/08/03	2	103.75	0	0.00	104.50	2	5,584	0.04%
2021/08/02	0	0.00	1	105.00	104.50	-1	5,685	-0.02%
2021/07/30	4	104.75	1	105.50	104.50	3	5,767	0.05%
2021/07/29	0	0.00	1	106.50	107.00	-1	5,812	-0.02%
2021/07/28	0	0.00	4	103.75	106.00	-4	5,818	-0.07%
2021/07/27	3	105.33	1	105.00	105.00	2	5,825	0.03%
2021/07/26	0	0.00	1	103.50	104.00	-1	5,962	-0.02%
2021/07/23	5	104.00	0	0.00	103.50	5	6,008	0.08%
2021/07/22	3	103.00	0	0.00	103.50	3	6,045	0.05%
2021/07/21	1	104.50	1	102.00	102.00	0	6,072	0.00%
2021/07/20	1	104.50	0	0.00	103.50	1	6,088	0.02%
2021/07/19	6	107.17	0	0.00	107.00	6	6,091	0.10%
2021/07/16	7	107.71	16	107.78	109.00	-9	6,168	-0.15%
2021/07/15	15	106.30	6	106.67	107.50	9	6,195	0.15%
2021/07/14	0	0.00	1	105.50	105.00	-1	6,214	-0.02%
2021/07/13	1	106.50	2	106.00	104.50	-1	6,278	-0.02%
2021/07/12	0	0.00	8	104.56	105.00	-8	6,264	-0.13%
2021/07/09	1	104.50	0	0.00	105.00	1	6,352	0.02%
2021/07/08	6	105.00	5	105.80	106.00	1	6,574	0.02%
2021/07/07	0	0.00	2	106.25	106.00	-2	6,696	-0.03%
2021/07/06	0	0.00	1	104.50	104.50	-1	6,763	-0.01%
2021/07/05	0	0.00	1	105.00	106.00	-1	7,018	-0.01%
2021/07/02	0	0.00	1	104.00	104.00	-1	7,230	-0.01%
2021/07/01	17	104.21	2	103.00	103.50	15	7,363	0.20%
2021/06/30	1	106.50	4	106.13	105.00	-3	7,434	-0.04%
2021/06/29	4	107.75	8	107.81	108.50	-4	7,506	-0.05%
2021/06/28	0	0.00	6.2	106.60	107.00	-6.2	7,562	-0.08%
2021/06/25	5	106.10	4	106.38	105.50	1	7,569	0.01%
2021/06/24	2	106.25	8	107.31	106.00	-6	7,520	-0.08%
2021/06/23	3	104.33	12	104.29	105.50	-9	7,407	-0.12%
2021/06/22	2	100.75	0	0.00	99.90	2	7,334	0.03%
2021/06/21	0	101.00	0	0.00	99.90	0	7,366	0.00%
2021/06/18	3	102.67	2	103.75	102.50	1	7,417	0.01%
2021/06/17	4	100.50	1	100.50	101.00	3	7,463	0.04%
2021/06/16	1	102.00	2	102.00	101.50	-1	7,553	-0.01%
2021/06/15	3	101.17	1.1	101.10	101.00	1.9	7,727	0.02%
2021/06/11	1	101.50	4	101.88	101.50	-3	7,857	-0.04%
2021/06/10	3	99.23	9	100.01	101.00	-6	7,819	-0.08%
2021/06/08	1.1	95.92	0	0.00	95.70	1.1	7,731	0.01%
2021/06/07	3	96.40	0	0.00	96.40	3	7,724	0.04%
2021/06/04	0.1	97.10	0	0.00	97.20	0.1	7,719	0.00%
2021/06/03	6	97.25	1	97.40	97.30	5	7,755	0.06%
2021/06/02	2.1	97.01	11	97.80	96.90	-8.9	7,769	-0.11%
2021/06/01	0	97.50	0	0.00	98.40	0	7,744	0.00%
2021/05/31	6	96.57	1	96.40	97.00	5	7,735	0.06%
2021/05/27	8	94.40	5	94.90	93.60	3	7,717	0.04%
2021/05/25	0	94.70	2	93.70	94.70	-2	7,922	-0.02%
2021/05/24	3	93.57	1	92.80	93.70	2	7,970	0.03%
2021/05/20	1.1	91.51	0	0.00	91.10	1.1	8,055	0.01%
2021/05/19	0	0.00	1	91.00	91.60	-1	8,158	-0.01%
2021/05/18	3.2	90.19	3	92.00	90.30	0.2	8,183	0.00%
2021/05/17	1	88.80	0	0.00	88.80	1	8,126	0.01%
2021/05/14	0.1	92.00	0	0.00	90.00	0.1	8,084	0.00%
2021/05/13	0	0.00	6	89.77	91.80	-6	8,068	-0.07%
2021/05/12	4	88.70	11	89.75	87.00	-7	7,953	-0.09%
2021/05/11	2	93.50	0	0.00	92.50	2	7,833	0.03%
2021/05/10	2	97.80	2	97.60	97.30	0	7,764	0.00%
2021/05/07	2	100.25	2	100.50	99.80	0	7,768	0.00%
2021/05/06	2	98.70	2.1	98.81	98.70	-0.1	7,806	0.00%
2021/05/05	2.1	98.53	28	98.88	98.40	-25.9	7,764	-0.33%
2021/05/04	8.1	98.74	21	99.14	98.70	-12.9	7,911	-0.16%
2021/05/03	9.1	100.11	31	99.97	99.30	-21.9	8,010	-0.27%
2021/04/29	0.1	105.50	7	105.93	106.00	-7	7,927	-0.09%
2021/04/28	1	104.50	7	104.50	104.50	-6	7,916	-0.08%
2021/04/27	7	105.86	2	106.00	106.00	5	8,020	0.06%
2021/04/26	10.1	104.55	2	103.50	104.00	8.1	7,997	0.10%
2021/04/23	10.1	104.70	1.1	104.53	104.00	9	8,012	0.11%
2021/04/22	2.1	104.71	1	103.50	103.50	1.1	8,180	0.01%
2021/04/21	2	104.50	0	0.00	104.50	2	8,311	0.02%
2021/04/20	3	107.00	4.1	107.00	107.00	-1.1	8,264	-0.01%
2021/04/19	6	108.58	3	109.50	109.00	3	8,294	0.04%
2021/04/16	7.2	111.07	2	110.25	111.50	5.2	8,304	0.06%
2021/04/15	18.2	109.13	3	109.00	109.00	15.2	8,439	0.18%
2021/04/14	24.3	108.31	7	111.43	108.50	17.3	8,415	0.21%
2021/04/13	5.1	112.41	4	112.50	112.00	1.1	8,447	0.01%
2021/04/12	9.2	114.46	5	114.20	114.50	4.2	8,368	0.05%
2021/04/09	14.4	113.62	1	113.00	113.00	13.4	8,500	0.16%
2021/04/08	10	115.40	8	115.56	115.50	2	8,341	0.02%
2021/04/07	9	116.11	1	116.00	116.50	8	8,172	0.10%
2021/04/06	7	117.71	0	0.00	117.50	7	8,105	0.09%
2021/04/01	14	118.21	1	118.00	118.00	13	8,026	0.16%
2021/03/31	16	121.28	8	121.00	120.50	8	7,871	0.10%
2021/03/30	2	125.00	1.5	125.00	125.00	0.5	7,680	0.01%
2021/03/29	21	125.50	0	0.00	125.50	21	7,654	0.27%
2021/03/26	2	124.50	0	0.00	124.50	2	7,690	0.03%
2021/03/25	1.6	124.13	8	123.94	123.50	-6.4	7,743	-0.08%
2021/03/24	2.5	127.20	3.1	127.98	126.00	-0.6	7,811	-0.01%
2021/03/23	2	126.00	232	125.00	125.00	-230	7,813	-2.94%	大賣/鉅額交易
2021/03/22	14.2	127.50	4	127.50	127.00	10.2	7,819	0.13%
2021/03/19	4	127.63	3	127.33	127.50	1	7,882	0.01%
2021/03/18	238	126.99	29	126.62	127.50	209	7,820	2.67%	大買/鉅額交易
2021/03/17	13	124.77	7	125.14	124.50	6	7,709	0.08%
2021/03/16	0	0.00	4.1	123.36	122.50	-4.1	7,650	-0.05%
2021/03/15	3	120.50	0	0.00	121.00	3	7,685	0.04%
2021/03/12	0	0.00	2	120.00	120.50	-2	7,739	-0.03%
2021/03/09	3	117.33	1	119.00	118.00	2	8,052	0.02%
2021/03/08	1	119.50	0	0.00	119.00	1	8,140	0.01%
2021/03/05	0	0.00	1	118.50	119.50	-1	8,204	-0.01%
2021/03/04	0.1	120.00	0	0.00	119.50	0.1	8,397	0.00%
2021/03/03	9	122.50	6.1	122.83	122.50	3	8,453	0.03%
2021/03/02	1	122.00	11	121.68	121.00	-10	8,460	-0.12%
2021/02/25	7	121.79	22	121.84	122.00	-15	8,422	-0.18%
2021/02/24	1.1	120.00	8	120.06	119.00	-7	8,325	-0.08%
2021/02/23	12	119.04	19	118.84	117.50	-7	8,433	-0.08%
2021/02/22	2	119.75	4	119.50	120.00	-2	8,544	-0.02%
2021/02/19	10	119.25	13	119.62	120.50	-3	8,630	-0.03%
2021/02/18	3	118.00	0.6	116.50	118.00	2.4	8,556	0.03%
2021/02/17	3	115.83	1	117.00	116.00	2	8,534	0.02%
2021/02/05	3	115.17	14	115.86	115.50	-11	8,485	-0.13%
2021/02/04	12	115.00	6	115.42	116.00	6	8,534	0.07%
2021/02/03	9.4	113.31	1	114.00	113.00	8.4	8,509	0.10%
2021/02/02	5	114.10	3	115.00	113.50	2	8,544	0.02%
2021/02/01	14	114.07	7	113.29	114.00	7	8,494	0.08%
2021/01/29	6.4	114.78	2	115.00	114.00	4.4	8,518	0.05%
2021/01/28	6.1	116.92	0	0.00	116.00	6.1	8,436	0.07%
2021/01/27	7	120.43	9	120.44	120.50	-2	8,351	-0.02%
2021/01/26	9	121.39	3	123.17	118.50	6	8,322	0.07%
2021/01/25	5.2	120.69	13	119.50	121.00	-7.8	8,182	-0.10%
2021/01/22	5	116.20	26	116.35	117.00	-21	8,084	-0.26%
2021/01/21	11.2	114.96	2	115.75	115.00	9.2	7,987	0.11%
2021/01/20	19.1	113.89	4	115.50	113.00	15.1	7,926	0.19%
2021/01/19	7.1	117.51	0	0.00	117.00	7.1	7,809	0.09%
2021/01/18	4	115.75	2	116.75	118.50	2	7,774	0.03%
2021/01/15	21	119.17	4	119.38	117.50	17	7,769	0.22%
2021/01/14	12.2	121.59	7	122.57	122.00	5.2	7,574	0.07%
2021/01/13	21.3	120.48	5	120.80	121.00	16.3	7,432	0.22%
2021/01/12	24	119.06	10	119.65	118.00	14	7,508	0.19%
2021/01/11	8	117.75	2	117.50	118.00	6	7,571	0.08%
2021/01/08	11	117.45	11	117.05	119.00	0	7,481	0.00%
2021/01/07	15.2	121.42	13	121.15	120.00	2.2	7,342	0.03%
2021/01/06	1	119.00	6	121.58	119.50	-5	7,285	-0.07%
2021/01/05	1	118.50	4	119.00	119.00	-3	7,080	-0.04%
2021/01/04	12	118.92	11	119.05	119.00	1	7,046	0.01%
2020/12/31	1	113.50	0	0.00	114.00	1	6,812	0.01%
2020/12/30	2.1	114.29	1	114.00	115.00	1.1	6,730	0.02%
2020/12/29	4	115.50	0	0.00	115.50	4	6,734	0.06%
2020/12/28	1.2	116.20	0	0.00	115.50	1.2	6,650	0.02%
2020/12/25	5	117.40	1	117.00	117.00	4	6,614	0.06%
2020/12/24	0.1	119.00	1	119.00	117.50	-0.9	6,617	-0.01%
2020/12/23	0	0.00	32	117.52	118.00	-32	6,631	-0.48%
2020/12/22	10	117.60	8	118.00	116.00	2	6,674	0.03%
2020/12/21	6	118.83	2	118.50	118.50	4	6,710	0.06%
2020/12/18	14	122.36	22	122.55	121.50	-8	6,645	-0.12%
2020/12/17	1	119.50	1	121.00	119.50	0	6,531	0.00%
2020/12/16	25	115.50	31	116.79	120.00	-6	6,471	-0.09%
2020/12/15	11	115.09	14	114.86	113.00	-3	6,382	-0.05%
2020/12/14	4	118.38	0	0.00	118.00	4	6,227	0.06%
2020/12/11	3	117.67	0	0.00	118.00	3	6,293	0.05%
2020/12/10	5	119.70	5	119.50	119.50	0	6,250	0.00%
2020/12/09	5	122.90	9	123.00	122.50	-4	6,204	-0.06%
2020/12/08	1	121.50	4	121.50	121.50	-3	6,106	-0.05%
2020/12/07	12	121.50	8.3	122.49	123.00	3.7	6,020	0.06%
2020/12/04	7.4	120.89	1	121.50	121.00	6.4	5,819	0.11%
2020/12/03	41	123.07	29	124.00	123.00	12	5,739	0.21%
2020/12/02	5	122.80	0	0.00	122.50	5	5,701	0.09%
2020/12/01	22	124.02	24.2	124.35	124.50	-2.2	5,626	-0.04%
2020/11/30	6	123.92	11	124.05	123.50	-5	5,620	-0.09%
2020/11/27	7	120.93	5	121.00	122.00	2	5,453	0.04%
2020/11/26	9	117.89	3.1	118.95	119.00	5.9	5,396	0.11%
2020/11/25	8.1	117.75	6	118.00	117.00	2.1	5,380	0.04%
2020/11/24	17	119.00	10	119.50	119.00	7	5,298	0.13%
2020/11/23	2.2	118.26	9	117.56	118.00	-6.9	5,233	-0.13%
2020/11/20	10	116.75	72	116.83	116.50	-62	5,127	-1.21%
2020/11/19	7	118.71	9	119.39	119.00	-2	4,975	-0.04%
2020/11/18	29.1	121.84	7	124.64	121.50	22.1	4,811	0.46%
2020/11/17	11	124.32	8	124.50	124.00	3	4,712	0.06%
2020/11/16	2.3	125.78	3	125.83	126.00	-0.7	4,802	-0.01%
2020/11/13	4	122.63	0	0.00	123.00	4	4,804	0.08%
2020/11/12	6	124.58	4	125.25	124.00	2	4,839	0.04%
2020/11/11	2	123.00	2	123.00	123.00	0	4,763	0.00%
2020/11/10	8	124.31	5	122.00	122.00	3	4,756	0.06%
2020/11/09	3	127.83	2	129.50	127.00	1	4,767	0.02%
2020/11/06	9	127.78	5	128.70	127.50	4	4,792	0.08%
2020/11/05	7.1	125.52	5	127.10	126.50	2.1	4,824	0.04%
2020/11/04	7	124.07	9	125.28	126.00	-2	4,890	-0.04%
2020/11/03	2	121.75	4	122.63	123.00	-2	5,065	-0.04%
2020/11/02	5	118.40	6	120.33	119.50	-1	5,230	-0.02%
2020/10/30	15	122.80	8	123.50	121.00	7	5,368	0.13%
2020/10/29	2	125.00	1	126.50	127.00	1	5,308	0.02%
2020/10/28	8	128.63	8	128.75	128.00	0	5,353	0.00%
2020/10/27	12	130.08	0	0.00	130.00	12	5,379	0.22%
2020/10/26	0	0.00	4	133.00	131.50	-4	5,405	-0.07%
2020/10/23	15	132.13	11	133.95	132.50	4	5,498	0.07%
2020/10/22	1	134.00	1	134.50	134.50	0	5,518	0.00%
2020/10/21	7	133.57	6	134.33	133.50	1	5,508	0.02%
2020/10/20	32	135.70	15	137.63	135.00	17	5,471	0.31%
2020/10/19	13	135.42	64	132.58	137.50	-51	5,339	-0.96%
2020/10/16	4	126.50	4	127.25	126.00	0	5,140	0.00%
2020/10/15	21	127.17	2	126.00	126.00	19	5,175	0.37%
2020/10/14	13	127.85	5	129.30	129.00	8	5,135	0.16%
2020/10/13	9	129.72	5	131.50	129.00	4	5,157	0.08%
2020/10/12	13	128.46	9	129.33	128.00	4	5,156	0.08%
2020/10/08	10	131.35	2	131.50	131.50	8	5,193	0.15%
2020/10/07	15	132.00	3	132.33	131.00	12	5,249	0.23%
2020/10/06	11	132.14	7	131.43	132.50	4	5,297	0.08%
2020/10/05	2	125.75	6	127.33	127.00	-4	5,315	-0.08%
2020/09/30	9	125.83	11	126.50	126.00	-2	5,496	-0.04%
2020/09/29	11	125.05	15	126.87	125.50	-4	5,604	-0.07%
2020/09/28	16	125.72	10	128.05	125.00	6	5,731	0.10%
2020/09/25	11	124.64	5	123.20	123.00	6	5,791	0.10%
2020/09/24	7	127.29	23	125.87	125.00	-16	5,843	-0.27%
2020/09/23	8	132.38	3	131.50	131.50	5	5,832	0.09%
2020/09/22	5	132.80	5	132.70	131.50	0	5,906	0.00%
2020/09/21	5	134.80	10	134.35	133.50	-5	5,991	-0.08%
2020/09/18	6	132.75	8	133.63	134.50	-2	6,094	-0.03%
2020/09/17	6	131.83	1	132.00	132.00	5	6,121	0.08%
2020/09/16	0	0.00	7	133.93	134.50	-7	6,221	-0.11%
2020/09/15	6	128.50	4	130.50	129.00	2	6,160	0.03%
2020/09/14	15	127.73	20	128.70	129.00	-5	6,224	-0.08%
2020/09/11	5	121.50	5	122.10	123.00	0	6,211	0.00%
2020/09/10	2	122.00	2	122.00	121.00	0	6,215	0.00%
2020/09/09	3	121.33	3	121.33	121.00	0	6,258	0.00%
2020/09/08	3	123.00	2	123.00	123.00	1	6,316	0.02%
2020/09/07	6	126.08	2	123.50	123.50	4	6,366	0.06%
2020/09/04	2	127.00	2	126.50	128.00	0	6,389	0.00%
2020/09/03	15	129.37	3	127.00	126.00	12	6,406	0.19%
2020/09/02	1	126.50	1	127.00	127.50	0	6,451	0.00%
2020/09/01	4	122.13	4	123.75	123.50	0	6,511	0.00%
2020/08/31	6	125.92	6	126.17	123.00	0	6,496	0.00%
2020/08/28	4	125.50	2	124.50	124.50	2	6,541	0.03%
2020/08/27	4	128.38	5	126.90	125.50	-1	6,668	-0.01%
2020/08/26	6	127.58	2	128.75	129.00	4	6,832	0.06%
2020/08/25	8	127.13	1	127.00	127.00	7	6,932	0.10%
2020/08/24	6	126.75	5	128.30	128.00	1	6,956	0.01%
2020/08/21	0	0.00	5	127.70	129.50	-5	6,970	-0.07%
2020/08/20	5	124.40	3	122.50	124.00	2	6,994	0.03%
2020/08/19	4	132.25	6	133.42	132.50	-2	7,028	-0.03%
2020/08/18	4	133.63	28	132.00	132.00	-24	7,053	-0.34%
2020/08/17	3	135.33	2	136.50	136.00	1	7,097	0.01%
2020/08/14	8	134.19	7	136.00	135.50	1	7,146	0.01%
2020/08/13	21	136.55	7	134.64	134.50	14	7,187	0.19%
2020/08/12	6	138.08	10	136.80	137.00	-4	7,162	-0.06%
2020/08/11	10	141.60	13	139.19	139.00	-3	7,184	-0.04%
2020/08/10	6	143.58	18	143.31	144.00	-12	7,157	-0.17%
2020/08/07	56	149.90	33	148.94	146.50	23	7,138	0.32%
2020/08/06	35	144.51	41	144.38	145.00	-6	7,004	-0.09%
2020/08/05	41	140.22	13	139.50	140.00	28	6,901	0.41%
2020/08/04	8	131.56	2	132.00	131.50	6	6,897	0.09%
2020/08/03	10	131.80	6	130.00	130.00	4	6,959	0.06%
2020/07/31	1	135.00	4	135.50	135.00	-3	7,039	-0.04%
2020/07/30	4	133.88	5	135.90	135.50	-1	7,207	-0.01%
2020/07/29	9	130.61	10	133.40	134.50	-1	7,397	-0.01%
2020/07/28	3	131.67	2	132.00	132.50	1	7,439	0.01%
2020/07/27	0	0.00	5	127.70	128.00	-5	7,514	-0.07%
2020/07/24	3	130.17	3	130.00	127.50	0	7,597	0.00%
2020/07/23	8	130.13	1	130.00	130.00	7	7,617	0.09%
2020/07/22	2	131.75	1	131.50	131.50	1	7,634	0.01%
2020/07/21	0	0.00	10	134.00	133.50	-10	7,740	-0.13%
2020/07/20	2	130.75	1	131.00	131.00	1	7,727	0.01%
2020/07/17	3	129.33	20	130.30	130.50	-17	7,763	-0.22%
2020/07/16	1	132.50	3	132.83	131.50	-2	7,786	-0.03%
2020/07/15	13	137.69	2	137.50	133.50	11	7,790	0.14%
2020/07/14	2	135.50	6	135.75	135.00	-4	7,906	-0.05%
2020/07/13	2	133.50	6	135.33	135.50	-4	7,949	-0.05%
2020/07/10	3	132.83	5	132.50	132.50	-2	7,985	-0.03%
2020/07/09	45	141.04	38	140.00	139.00	7	8,096	0.09%
2020/07/08	11	136.00	3	135.50	136.50	8	7,985	0.10%
2020/07/07	20	138.33	16	137.09	137.00	4	7,937	0.05%
2020/07/06	10	139.75	56	138.03	138.00	-46	7,951	-0.58%
2020/07/03	8	133.94	0	0.00	135.00	8	8,099	0.10%
2020/07/02	10	133.60	0	0.00	133.50	10	8,143	0.12%
2020/07/01	14	133.36	9	132.44	132.50	5	8,184	0.06%
2020/06/30	5	128.70	3	128.83	128.50	2	8,145	0.02%
2020/06/29	4	128.75	3	127.50	127.50	1	8,153	0.01%
2020/06/24	2	132.75	1	134.50	133.50	1	8,101	0.01%
2020/06/23	4	132.13	1	132.50	132.00	3	8,172	0.04%
2020/06/22	1	134.00	5	133.90	134.00	-4	8,207	-0.05%
2020/06/19	23	134.46	23	136.43	137.00	0	8,279	0.00%
2020/06/18	14	135.50	1	136.00	134.50	13	8,255	0.16%
2020/06/17	7	135.00	6	132.17	132.00	1	8,226	0.01%
2020/06/16	15	134.50	0	0.00	134.00	15	8,542	0.18%
2020/06/15	1	132.00	27	131.91	132.00	-26	8,612	-0.30%
2020/06/12	5	132.00	29	128.88	133.50	-24	8,691	-0.28%
2020/06/11	2	132.25	12	132.63	131.50	-10	8,805	-0.11%
2020/06/10	2	135.25	0	0.00	135.50	2	8,923	0.02%
2020/06/09	15	136.07	6	136.75	138.00	9	8,899	0.10%
2020/06/08	26	133.44	4	133.50	133.00	22	8,923	0.25%
2020/06/05	0	0.00	1	129.00	129.50	-1	8,981	-0.01%
2020/06/04	8	131.38	36	131.67	131.50	-28	9,002	-0.31%
2020/06/03	34	130.12	11	129.27	129.00	23	8,934	0.26%
2020/06/02	35	126.39	16	125.53	125.00	19	8,859	0.21%
2020/06/01	10	122.00	3	122.67	123.00	7	8,719	0.08%
2020/05/29	3	116.17	3	117.50	119.50	0	8,688	0.00%
2020/05/28	16	119.59	10	117.50	117.50	6	8,692	0.07%
2020/05/27	0	0.00	11	120.05	119.00	-11	8,717	-0.13%
2020/05/26	21	119.88	22	121.07	121.00	-1	8,710	-0.01%
2020/05/25	24	115.21	15	116.10	117.00	9	8,559	0.11%
2020/05/22	27	114.46	5	116.10	112.00	22	8,527	0.26%
2020/05/21	2	116.50	15	116.03	116.00	-13	8,422	-0.15%
2020/05/20	12	110.88	16	110.81	113.00	-4	8,377	-0.05%
2020/05/19	7	110.00	2	111.25	109.00	5	8,333	0.06%
2020/05/18	5	110.50	15	108.70	108.50	-10	8,286	-0.12%
2020/05/15	6	112.00	9	114.22	113.50	-3	8,304	-0.04%
2020/05/14	17	115.91	15	115.30	113.50	2	8,253	0.02%
2020/05/13	32	116.67	19	117.13	117.50	13	8,232	0.16%
2020/05/12	137	119.92	145	120.92	117.00	-8	8,357	-0.10%	大買/大賣/
2020/05/11	8	119.44	67	121.93	118.00	-59	8,262	-0.71%
2020/05/08	11	118.41	3	118.00	117.00	8	8,120	0.10%
2020/05/07	23	117.04	4	117.13	117.00	19	8,064	0.24%
2020/05/06	4	116.75	15	117.47	119.00	-11	7,936	-0.14%
2020/05/05	57	109.65	11	111.09	113.00	46	7,753	0.59%
2020/05/04	3	107.00	5	107.00	106.00	-2	7,540	-0.03%
2020/04/30	9	106.00	24	107.48	108.00	-15	7,465	-0.20%
2020/04/29	4	102.00	6	103.00	104.00	-2	7,406	-0.03%
2020/04/28	13	100.55	11	100.64	101.00	2	7,369	0.03%
2020/04/27	7	101.36	7	101.43	102.00	0	7,301	0.00%
2020/04/24	32	98.83	25	98.90	99.30	7	7,231	0.10%
2020/04/23	1	101.00	1	102.00	101.00	0	7,067	0.00%
2020/04/22	12	98.97	11	98.69	100.00	1	7,041	0.01%
2020/04/21	4	101.63	0	0.00	100.00	4	7,007	0.06%
2020/04/20	4	102.13	1	101.00	102.00	3	6,917	0.04%
2020/04/17	9	103.56	18	105.47	102.50	-9	6,889	-0.13%
2020/04/16	71	102.86	64	103.16	102.00	7	6,745	0.10%
2020/04/15	106	102.12	95	102.51	102.00	11	6,702	0.16%	大買/
2020/04/14	11	100.65	24	101.09	103.50	-13	6,747	-0.19%
2020/04/13	15	96.25	11	97.11	95.20	4	6,553	0.06%
2020/04/10	3	96.83	3	97.33	96.80	0	6,530	0.00%
2020/04/09	32	98.51	29	98.95	98.00	3	6,512	0.05%
2020/04/08	18	98.01	40	96.64	99.90	-22	6,356	-0.35%
2020/04/07	23	91.17	11	91.46	91.30	12	6,116	0.20%
2020/04/06	19	89.33	10	89.79	90.30	9	5,958	0.15%
2020/04/01	8	91.84	0	0.00	91.00	8	5,831	0.14%
2020/03/31	4	92.50	8	92.83	93.00	-4	5,787	-0.07%
2020/03/30	10	90.44	7	90.36	91.10	3	5,670	0.05%
2020/03/27	10	93.96	25	95.03	93.00	-15	5,581	-0.27%
2020/03/26	21	89.16	11	89.02	90.90	10	5,468	0.18%
2020/03/25	3	87.07	10	86.10	86.80	-7	5,371	-0.13%
2020/03/24	13	81.35	14	80.41	81.10	-1	5,344	-0.02%
2020/03/23	11	75.07	2	76.65	75.50	9	5,288	0.17%
2020/03/20	21	77.25	23	77.98	78.50	-2	5,274	-0.04%
2020/03/19	14	76.74	7	78.30	73.00	7	4,973	0.14%
2020/03/18	7	82.17	8	83.11	81.10	-1	4,889	-0.02%
2020/03/17	5	82.14	7	83.29	79.20	-2	4,774	-0.04%
2020/03/16	8	91.13	8	92.58	87.80	0	4,608	0.00%
2020/03/13	2	91.40	0	0.00	91.40	2	4,484	0.04%
2020/03/12	29	103.36	26	102.08	101.50	3	4,455	0.07%
2020/03/11	30	116.90	28	115.13	112.50	2	4,343	0.05%
2020/03/09	15	114.63	12	112.83	112.00	3	4,238	0.07%
2020/03/06	2	118.75	1	118.50	118.50	1	4,197	0.02%
2020/03/05	5	121.40	6	122.33	122.00	-1	4,184	-0.02%
2020/03/04	0	0.00	2	120.75	121.00	-2	4,174	-0.05%
2020/03/03	0	0.00	2	121.25	121.00	-2	4,120	-0.05%
2020/03/02	3	114.17	7	112.00	118.00	-4	4,047	-0.10%
2020/02/27	6	116.92	1	115.50	115.50	5	4,021	0.12%
2020/02/26	5	119.80	2	119.00	119.00	3	3,960	0.08%
2020/02/25	2	123.50	6	122.58	123.50	-4	3,929	-0.10%
2020/02/24	4	119.63	2	120.75	119.50	2	3,970	0.05%
2020/02/21	2	122.75	3	122.50	123.00	-1	4,004	-0.02%
2020/02/20	3	123.33	3	123.50	123.00	0	4,012	0.00%
2020/02/19	0	0.00	1	123.00	123.00	-1	4,012	-0.02%
2020/02/18	7	122.43	5	123.00	122.00	2	4,032	0.05%
2020/02/17	6	125.08	0	0.00	123.00	6	4,247	0.14%
2020/02/14	1	128.50	2	127.75	128.50	-1	4,453	-0.02%
2020/02/13	4	127.63	4	127.50	127.00	0	4,607	0.00%
2020/02/12	71	129.35	76	130.32	127.00	-5	4,606	-0.11%
2020/02/11	20	123.25	20	124.00	124.50	0	4,448	0.00%
2020/02/10	1	114.00	2	118.00	122.00	-1	4,467	-0.02%
2020/02/07	2	120.50	1	121.00	121.00	1	4,546	0.02%
2020/02/06	25	122.00	27	122.87	122.50	-2	4,536	-0.04%
2020/02/05	6	122.33	0	0.00	120.50	6	4,545	0.13%
2020/02/04	12	123.50	2	122.50	124.50	10	4,547	0.22%
2020/02/03	1	119.50	0	0.00	120.50	1	4,677	0.02%
2020/01/31	1	119.00	1	121.50	119.50	0	4,683	0.00%
2020/01/30	2.1	121.74	1	124.00	121.50	1.1	4,671	0.02%
2020/01/16	0	0.00	1	137.00	137.00	-1	4,881	-0.02%
2020/01/15	1	136.00	0	0.00	136.00	1	4,998	0.02%
2020/01/13	0	0.00	1	136.50	138.00	-1	5,167	-0.02%
2020/01/10	10	133.50	11	134.55	135.00	-1	5,290	-0.02%
2020/01/09	2	135.75	16	132.53	136.00	-14	5,351	-0.26%
2020/01/08	58	129.09	44	129.35	130.00	14	5,482	0.26%
2020/01/07	16	130.94	13	131.15	131.50	3	5,513	0.05%
2020/01/06	2	144.50	0	0.00	142.00	2	5,517	0.04%
2020/01/03	0	0.00	6	147.92	147.00	-6	5,539	-0.11%
2020/01/02	1	148.00	3	148.00	146.50	-2	5,619	-0.04%
2019/12/31	0	0.00	1	144.00	143.00	-1	5,656	-0.02%
2019/12/30	0	0.00	2	143.50	142.00	-2	5,655	-0.04%
2019/12/24	0	0.00	1	139.50	139.00	-1	5,981	-0.02%
2019/12/23	1	138.50	0	0.00	138.50	1	5,996	0.02%
2019/12/20	47	136.20	50	137.16	139.50	-3	6,035	-0.05%
2019/12/19	6	137.83	1	137.50	137.00	5	6,037	0.08%
2019/12/18	3	143.83	2	145.00	141.50	1	6,000	0.02%
2019/12/17	1	140.50	3	139.50	141.00	-2	5,987	-0.03%
2019/12/16	2	136.00	1	137.00	136.50	1	6,004	0.02%
2019/12/13	5.1	139.05	5	136.70	136.00	0.1	6,102	0.00%
2019/12/12	6	138.00	8	138.19	139.00	-2	6,160	-0.03%
2019/12/11	4	138.63	4	139.38	136.50	0	6,151	0.00%
2019/12/10	0	0.00	1	138.50	138.50	-1	6,206	-0.02%
2019/12/09	0	0.00	2	137.00	136.50	-2	6,242	-0.03%
2019/12/06	2	134.25	2	135.00	134.00	0	6,364	0.00%
2019/12/05	5.1	134.08	2	134.25	133.00	3.1	6,431	0.05%
2019/12/04	4	136.38	3	136.50	135.00	1	6,443	0.02%
2019/12/03	2	134.00	2	134.00	133.00	0	6,417	0.00%
2019/12/02	0	0.00	1	134.50	134.50	-1	6,441	-0.02%
2019/11/29	3	132.50	22	131.45	134.50	-19	6,438	-0.30%
2019/11/28	2	138.25	1	138.00	137.00	1	6,447	0.02%
2019/11/26	1	137.50	0	0.00	136.50	1	6,528	0.02%
2019/11/25	0	0.00	2	137.00	137.00	-2	6,529	-0.03%
2019/11/22	3	137.50	0	0.00	136.50	3	6,716	0.04%
2019/11/20	3	137.83	3	139.83	139.50	0	6,780	0.00%
2019/11/19	27	139.94	28	139.29	140.00	-1	6,867	-0.01%
2019/11/18	0	0.00	2	140.75	141.00	-2	6,901	-0.03%
2019/11/15	14	138.32	13	138.77	138.00	1	6,955	0.01%
2019/11/14	44	135.99	44	137.41	139.50	0	6,980	0.00%
2019/11/13	19	140.66	3	140.83	139.00	16	6,864	0.23%
2019/11/12	11	148.91	32	151.52	153.00	-21	6,719	-0.31%
2019/11/08	41	146.04	41	146.98	147.50	0	6,920	0.00%
2019/11/07	4	146.00	9	147.00	148.00	-5	6,959	-0.07%
2019/11/06	32	147.73	8	147.63	145.00	24	7,017	0.34%
2019/11/05	1	145.50	1	148.50	147.50	0	6,944	0.00%
2019/11/04	5	145.40	0	0.00	146.00	5	6,984	0.07%
2019/11/01	0	0.00	1	146.00	146.50	-1	7,012	-0.01%
2019/10/31	5	142.90	3	143.33	145.00	2	7,236	0.03%
2019/10/30	1	147.00	1	147.00	148.50	0	7,201	0.00%
2019/10/29	8	142.56	2	142.25	144.00	6	7,342	0.08%
2019/10/28	2	147.00	1	148.00	147.50	1	7,266	0.01%
2019/10/25	4	146.75	0	0.00	145.00	4	7,201	0.06%
2019/10/24	0	0.00	8	141.25	144.50	-8	7,147	-0.11%
2019/10/23	3	138.00	102	139.08	138.00	-99	7,109	-1.39%	大賣/
2019/10/22	2	138.75	93	140.50	139.50	-91	7,049	-1.29%
2019/10/21	9	135.33	0	0.00	135.50	9	6,986	0.13%
2019/10/18	15	132.87	14	133.29	134.50	1	6,974	0.01%
2019/10/17	0	0.00	1	128.00	131.00	-1	6,998	-0.01%
2019/10/16	5	128.30	10	128.25	127.00	-5	7,007	-0.07%
2019/10/14	73	125.27	5	125.60	124.00	68	7,135	0.95%
2019/10/09	4	120.25	9	119.94	119.00	-5	7,008	-0.07%
2019/10/08	77	120.62	8	121.00	121.00	69	7,037	0.98%
2019/10/07	1	117.00	2	119.25	119.50	-1	7,006	-0.01%
2019/10/04	1	115.00	1	116.00	116.00	0	6,970	0.00%
2019/10/03	5	115.50	5	114.80	114.00	0	6,984	0.00%
2019/10/02	55	117.37	7	117.86	117.00	48	6,969	0.69%
2019/10/01	21	116.93	22	117.50	117.50	-1	6,873	-0.01%
2019/09/26	1	115.50	1	115.00	115.00	0	6,812	0.00%
2019/09/25	0	0.00	1	115.50	115.50	-1	6,829	-0.01%
2019/09/24	5	118.50	4	118.25	116.00	1	6,898	0.01%
2019/09/23	6	116.83	5	117.30	117.50	1	6,891	0.01%
2019/09/20	4	115.63	4	115.38	115.00	0	6,912	0.00%
2019/09/19	1	116.00	2	116.50	115.50	-1	6,823	-0.01%
2019/09/18	4	113.88	6	115.83	115.00	-2	6,771	-0.03%
2019/09/17	9	112.00	9	111.89	112.50	0	6,653	0.00%
2019/09/16	1	109.50	2	111.25	112.00	-1	6,576	-0.02%
2019/09/12	8	112.13	5	111.80	111.50	3	6,584	0.05%
2019/09/11	1	112.50	1.7	110.41	110.50	-0.7	6,562	-0.01%
2019/09/10	5	109.10	5	110.20	112.00	0	6,519	0.00%
2019/09/09	1	116.50	2	116.00	113.00	-1	6,341	-0.02%
2019/09/06	1	117.00	0.3	117.00	116.50	0.7	6,271	0.01%
2019/09/05	3	118.33	4.4	118.82	119.50	-1.4	6,246	-0.02%
2019/09/04	5	118.30	25	117.68	117.50	-20	6,290	-0.32%
2019/09/03	2	116.25	3	116.50	116.00	-1	6,360	-0.02%
2019/09/02	2	114.50	5	117.20	118.50	-3	6,391	-0.05%
2019/08/30	3	115.50	3	118.33	116.00	0	6,377	0.00%
2019/08/29	3	115.67	3	115.33	115.00	0	6,455	0.00%
2019/08/28	27	115.31	2	116.75	115.00	25	6,463	0.39%
2019/08/27	3	118.50	3	119.00	118.00	0	6,494	0.00%
2019/08/26	41	117.02	40	118.00	117.00	1	6,408	0.02%
2019/08/23	3.2	123.09	7	123.50	122.00	-3.8	6,355	-0.06%
2019/08/22	15	122.33	41	121.48	123.00	-26	6,351	-0.41%
2019/08/21	31	119.37	29	119.79	119.00	2	6,220	0.03%
2019/08/20	27	119.09	50	119.90	119.00	-23	6,240	-0.37%
2019/08/19	29	119.22	32	119.33	119.00	-3	6,216	-0.05%
2019/08/16	36	119.47	11	117.18	116.00	25	6,180	0.40%
2019/08/15	10.2	115.80	7	115.50	117.50	3.2	6,140	0.05%
2019/08/14	33	117.97	37	114.84	119.50	-4	6,084	-0.07%
2019/08/13	15	106.00	20	107.03	109.00	-5	5,821	-0.09%
2019/08/12	4	106.00	1	106.00	106.00	3	5,877	0.05%
2019/08/08	3	105.00	7.2	105.29	106.00	-4.2	5,951	-0.07%
2019/08/07	3	104.67	4	104.38	102.50	-1	5,980	-0.02%
2019/08/06	2	99.00	4	100.45	102.00	-2	6,038	-0.03%
2019/08/05	3	101.33	13	102.38	101.00	-10	6,070	-0.16%
2019/08/02	17	104.79	35	107.14	102.00	-18	6,134	-0.29%
2019/08/01	34.2	111.40	2	114.00	111.00	32.2	5,967	0.54%
2019/07/31	34	114.78	39	116.22	114.00	-5	5,892	-0.08%
2019/07/30	0	0.00	20	111.50	112.00	-20	5,755	-0.35%
2019/07/29	22	116.34	1	113.00	112.50	21	5,753	0.36%
2019/07/26	1	114.50	2	115.00	113.50	-1	5,847	-0.02%
2019/07/25	5	114.90	4	116.00	116.00	1	5,875	0.02%
2019/07/24	1	116.00	1	114.00	115.00	0	5,900	0.00%
2019/07/23	7	115.50	6	116.17	115.50	1	5,918	0.02%
2019/07/22	3	114.83	5	115.80	116.00	-2	5,931	-0.03%
2019/07/19	8	114.88	5	115.60	114.50	3	5,928	0.05%
2019/07/18	12	111.58	1	112.00	111.50	11	5,934	0.19%
2019/07/17	44	111.81	71	112.29	114.50	-27	5,894	-0.46%
2019/07/16	10	108.10	14	108.96	107.50	-4	5,711	-0.07%
2019/07/15	4	103.63	3	105.00	105.00	1	5,645	0.02%
2019/07/12	4	104.13	4	105.13	104.50	0	5,696	0.00%
2019/07/11	1	102.00	1	104.00	104.00	0	5,781	0.00%
2019/07/10	21	101.48	23	101.85	100.50	-2	5,864	-0.03%
2019/07/09	2	98.10	2	98.35	98.70	0	5,931	0.00%
2019/07/08	2	99.60	2	99.90	99.30	0	6,245	0.00%
2019/07/04	2	105.00	0	0.00	103.50	2	6,542	0.03%
2019/07/03	1	106.00	1	106.00	106.00	0	6,767	0.00%
2019/07/01	0	0.00	4	105.00	106.50	-4	7,287	-0.05%
2019/06/28	1	100.50	1	99.40	99.40	0	7,432	0.00%
2019/06/27	2	100.75	1	101.50	101.50	1	7,663	0.01%
2019/06/26	9	97.53	9	97.93	97.90	0	7,805	0.00%
2019/06/25	7	98.16	6	98.45	97.70	1	7,874	0.01%
2019/06/24	2	98.00	2	98.10	98.50	0	8,060	0.00%
2019/06/21	1	99.30	0	0.00	97.30	1	8,117	0.01%
2019/06/20	2	100.75	2	101.00	100.00	0	8,122	0.00%
2019/06/19	31	97.29	35	98.91	99.50	-4	8,137	-0.05%
2019/06/18	5	95.76	5	95.70	96.00	0	8,079	0.00%
2019/06/17	2	95.55	3	95.47	96.10	-1	8,120	-0.01%
2019/06/14	1	95.40	0	0.00	94.60	1	8,272	0.01%
2019/06/13	2	97.00	2	97.20	96.10	0	8,280	0.00%
2019/06/12	1	94.70	1.3	96.04	96.80	-0.3	8,267	0.00%
2019/06/11	1	96.90	1	97.00	96.10	0	8,265	0.00%
2019/06/10	2	93.15	1	93.80	93.80	1	8,233	0.01%
2019/06/06	5	94.14	4	93.90	93.20	1	8,255	0.01%
2019/06/05	3	95.80	3	94.33	95.80	0	8,264	0.00%
2019/06/04	5	90.80	5	91.10	90.30	0	8,202	0.00%
2019/06/03	2	90.30	1	90.90	90.80	1	8,211	0.01%
2019/05/31	65	91.85	68	92.14	92.60	-3	8,161	-0.04%
2019/05/30	7	90.26	7	90.84	90.00	0	8,123	0.00%
2019/05/29	1	89.10	1	90.60	90.10	0	8,178	0.00%
2019/05/28	4	90.58	52	90.46	89.70	-48	8,236	-0.58%
2019/05/27	10	89.44	10	90.06	90.00	0	8,528	0.00%
2019/05/24	1	89.10	1	90.00	90.00	0	8,575	0.00%
2019/05/23	2	88.10	3	88.43	88.80	-1	8,590	-0.01%
2019/05/22	5	90.62	6	91.18	91.30	-1	8,601	-0.01%
2019/05/21	7	89.91	3	90.40	91.20	4	8,637	0.05%
2019/05/20	6	90.02	5.4	89.99	89.60	0.6	8,578	0.01%
2019/05/17	4	90.53	10	90.90	87.80	-6	8,548	-0.07%
2019/05/16	4	94.63	4	95.98	94.50	0	8,525	0.00%
2019/05/15	5	98.36	5	98.50	98.40	0	8,422	0.00%
2019/05/14	6	99.38	8	98.35	99.00	-2	8,338	-0.02%
2019/05/13	2	100.50	27	101.50	100.50	-25	8,317	-0.30%
2019/05/10	4	107.38	57	106.51	104.00	-53	8,280	-0.64%
2019/05/09	3	108.33	3.6	109.11	108.00	-0.6	8,283	-0.01%
2019/05/08	1	111.50	1	112.50	111.50	0	8,253	0.00%
2019/05/07	1	110.00	2	111.75	112.00	-1	8,201	-0.01%
2019/05/06	4	108.00	3	109.50	109.00	1	8,192	0.01%
2019/05/03	81	111.62	2	112.25	111.00	79	8,201	0.96%
2019/04/30	1	108.00	4	107.25	110.50	-3	8,106	-0.04%
2019/04/29	3	109.00	1	108.00	108.00	2	8,060	0.02%
2019/04/26	23	110.00	21	110.24	110.00	2	8,059	0.02%
2019/04/25	0	0.00	6	112.75	113.00	-6	8,029	-0.07%
2019/04/24	15.3	108.75	14	109.07	109.00	1.3	8,007	0.02%
2019/04/23	53	113.10	52	114.78	112.50	1	7,893	0.01%
2019/04/22	41	114.01	37	114.23	114.00	4	7,880	0.05%
2019/04/17	5	111.90	16	111.72	112.50	-11	7,867	-0.14%
2019/04/16	21	110.98	8	112.50	109.00	13	7,771	0.17%
2019/04/15	44	109.40	36	109.08	109.50	8	7,665	0.10%
2019/04/12	6	107.67	35	107.97	108.50	-29	7,641	-0.38%
2019/04/11	15	103.03	0	0.00	103.00	15	7,484	0.20%
2019/04/10	5	101.40	13	100.31	102.50	-8	7,360	-0.11%
2019/04/09	5	105.30	0	0.00	102.00	5	7,153	0.07%
2019/04/08	11	102.52	19	99.14	103.00	-8	6,900	-0.12%
2019/04/03	13	97.09	9	97.56	95.60	4	6,502	0.06%
2019/04/02	7	96.17	9	96.07	96.00	-2	6,381	-0.03%
2019/04/01	13	93.80	12	95.08	94.00	1	6,138	0.02%
2019/03/29	4	95.83	2	95.85	95.70	2	5,878	0.03%
2019/03/28	0	0.00	1	93.30	93.60	-1	5,710	-0.02%
2019/03/27	2	94.60	5	94.02	93.10	-3	5,667	-0.05%
2019/03/26	3	92.57	3	92.53	92.00	0	5,511	0.00%
2019/03/25	2	90.30	3	90.00	90.40	-1	5,522	-0.02%
2019/03/22	4	91.98	0	0.00	91.70	4	5,520	0.07%
2019/03/21	10	92.20	30	92.27	91.70	-20	5,556	-0.36%
2019/03/20	8	91.64	5	91.98	91.70	3	5,720	0.05%
2019/03/19	0	0.00	3	92.13	92.90	-3	5,727	-0.05%
2019/03/15	0	0.00	1	90.00	89.40	-1	5,660	-0.02%
2019/03/13	4	90.00	6	90.43	91.50	-2	5,788	-0.03%
2019/03/12	20	90.15	4	90.18	90.00	16	5,770	0.28%
2019/03/11	2	88.20	1	88.80	88.10	1	5,822	0.02%
2019/03/08	0	0.00	8	89.65	89.50	-8	5,964	-0.13%
2019/03/07	0	0.00	1	88.70	87.80	-1	6,014	-0.02%
2019/03/06	6	88.08	2	88.25	88.70	4	6,117	0.07%
2019/03/05	5	88.26	0	0.00	87.10	5	6,202	0.08%
2019/03/04	4	88.65	3	88.50	88.30	1	6,260	0.02%
2019/02/27	3	88.67	0	0.00	89.40	3	6,218	0.05%
2019/02/26	1	92.70	1	93.10	91.50	0	6,140	0.00%
2019/02/25	0	0.00	1	89.50	89.50	-1	5,877	-0.02%
2019/02/22	1	86.90	0	0.00	87.10	1	5,869	0.02%
2019/02/20	5	87.92	4	88.70	88.20	1	6,000	0.02%
2019/02/18	6	85.00	6	85.30	84.60	0	6,349	0.00%
2019/02/15	6	83.38	4	84.80	84.80	2	6,629	0.03%
2019/02/13	0	0.00	2	81.90	82.60	-2	6,729	-0.03%
2019/01/30	80	79.00	81	79.45	79.00	-1	6,682	-0.01%
2019/01/29	11	77.11	10	77.32	77.40	1	6,606	0.02%
2019/01/25	1	78.40	2	78.15	79.20	-1	6,661	-0.02%
2019/01/24	5	76.76	1	76.40	76.40	4	6,656	0.06%
2019/01/23	1	77.20	2	78.10	78.40	-1	6,732	-0.01%
2019/01/22	0	0.00	2	77.30	77.80	-2	6,717	-0.03%
2019/01/21	2	76.70	2	76.75	76.70	0	6,693	0.00%
2019/01/18	0	0.00	1	76.20	76.70	-1	6,705	-0.01%
2019/01/17	1	74.00	0	0.00	73.70	1	6,666	0.02%
2019/01/16	0	0.00	2	75.90	75.50	-2	6,672	-0.03%
2019/01/15	0	0.00	3	73.87	74.70	-3	6,644	-0.05%
2019/01/14	3	72.83	0	0.00	72.10	3	6,641	0.05%
2019/01/10	4	71.60	3	73.27	74.10	1	6,654	0.02%
2019/01/09	1	73.50	0	0.00	73.80	1	6,598	0.02%
2019/01/08	1	74.20	0	0.00	74.30	1	6,609	0.02%
2019/01/03	2	75.65	0	0.00	72.90	2	6,555	0.03%
2018/12/26	15	78.63	15	79.15	77.80	0	6,573	0.00%
2018/12/25	1	78.40	1	78.30	78.30	0	6,576	0.00%
2018/12/22	1	80.70	1	81.40	81.40	0	6,618	0.00%
2018/12/20	1	82.00	1	81.40	81.90	0	6,690	0.00%
2018/12/18	1	81.40	3	82.57	83.00	-2	6,708	-0.03%
2018/12/13	1	83.70	1	84.20	84.50	0	6,835	0.00%
2018/12/10	1	78.40	0	0.00	80.30	1	7,021	0.01%
2018/12/06	3	79.90	1	80.20	80.60	2	7,042	0.03%
2018/12/04	5	83.10	1	82.90	82.70	4	7,131	0.06%
2018/12/03	2	81.70	1	81.90	81.90	1	7,074	0.01%
2018/11/30	1	78.50	0	0.00	78.30	1	6,936	0.01%
2018/11/29	0	0.00	5	79.32	79.20	-5	6,845	-0.07%
2018/11/28	4	77.55	6	77.68	78.80	-2	6,733	-0.03%
2018/11/27	0	0.00	66	76.23	76.60	-66	6,683	-0.99%
2018/11/26	4	75.23	4	75.23	74.60	0	6,621	0.00%
2018/11/23	1	73.90	2	74.35	75.30	-1	6,823	-0.01%
2018/11/22	4	76.15	2	76.10	75.00	2	6,906	0.03%
2018/11/21	2	76.50	4	76.88	77.40	-2	6,980	-0.03%
2018/11/20	3	76.37	1	76.50	76.50	2	6,924	0.03%
2018/11/19	8	78.25	7	78.20	78.10	1	6,854	0.01%
2018/11/16	26	78.77	26	78.19	78.40	0	6,724	0.00%
2018/11/15	270	77.53	273	77.16	77.50	-3	6,608	-0.05%	大買/大賣/
2018/11/14	210	74.32	210	73.90	76.50	0	6,318	0.00%	大買/大賣/
2018/11/13	5	69.76	13	70.69	72.60	-8	6,119	-0.13%
2018/11/12	14	68.20	10	68.30	68.30	4	6,028	0.07%
2018/11/09	1	68.20	3	68.97	69.20	-2	6,143	-0.03%
2018/11/08	2	67.10	3	67.83	68.00	-1	6,344	-0.02%
2018/11/07	12	67.33	11	67.42	67.50	1	6,581	0.02%
2018/11/06	2	69.25	1	70.20	68.00	1	6,766	0.01%
2018/11/05	4	69.05	3	69.73	68.40	1	6,747	0.01%
2018/11/02	2	71.55	1	71.30	71.10	1	6,708	0.01%
2018/11/01	2	71.70	5	72.22	72.90	-3	6,694	-0.04%
2018/10/31	6	71.98	8	72.08	70.70	-2	6,699	-0.03%
2018/10/30	2	69.75	1	69.50	69.50	1	6,655	0.02%
2018/10/29	4	68.35	2	69.30	69.60	2	6,644	0.03%
2018/10/26	12	68.87	11	69.17	67.80	1	6,693	0.01%
2018/10/25	0	0.00	4	69.20	69.20	-4	6,758	-0.06%
2018/10/24	0	0.00	2	70.65	70.40	-2	6,755	-0.03%
2018/10/23	1	70.00	0	0.00	70.20	1	6,734	0.01%
2018/10/22	1	70.40	2	71.45	71.50	-1	6,793	-0.01%
2018/10/19	2	69.45	3	69.97	70.40	-1	6,878	-0.01%
2018/10/18	2	69.75	0	0.00	70.00	2	6,903	0.03%
2018/10/17	8	69.91	12.7	69.84	69.60	-4.7	7,048	-0.07%
2018/10/16	5	67.88	7	68.41	68.50	-2	7,026	-0.03%
2018/10/15	3	66.00	4	66.93	66.40	-1	7,013	-0.01%
2018/10/12	2.5	63.88	2	64.80	65.50	0.5	7,102	0.01%
2018/10/11	3	63.17	2	62.15	62.60	1	7,208	0.01%
2018/10/09	14	68.79	12	68.14	68.00	2	7,173	0.03%
2018/10/08	1	66.60	1	67.30	66.60	0	7,111	0.00%
2018/10/05	0	0.00	2	66.00	65.00	-2	7,119	-0.03%
2018/10/03	1	68.60	1	68.40	68.40	0	7,124	0.00%
2018/10/02	2	69.10	0.4	68.40	68.00	1.6	7,119	0.02%
2018/10/01	5	68.66	0	0.00	68.50	5	7,077	0.07%
2018/09/27	25	67.90	29	68.01	67.90	-4	7,007	-0.06%
2018/09/26	1	67.60	0.4	67.50	67.00	0.6	6,936	0.01%
2018/09/25	2	67.80	0	0.00	67.40	2	6,903	0.03%
2018/09/21	2	66.60	3	67.47	67.40	-1	6,847	-0.01%
2018/09/20	3	68.27	2	69.30	67.10	1	6,780	0.01%
2018/09/19	1	69.60	1	69.10	69.20	0	6,667	0.00%
2018/09/18	12	71.38	132	71.32	69.60	-120	6,522	-1.84%	大賣/鉅額交易
2018/09/17	2	77.60	2	77.35	77.30	0	6,180	0.00%
2018/09/14	1	77.00	1.2	77.25	77.50	-0.2	6,086	0.00%
2018/09/13	36	76.50	37	77.19	76.50	-1	6,037	-0.02%
2018/09/12	12	76.50	15	76.12	76.50	-3	5,964	-0.05%
2018/09/11	103	74.80	105	76.94	74.90	-2	5,888	-0.03%	大買/大賣/
2018/09/10	107	75.89	111	76.33	76.00	-4	5,796	-0.07%	大買/大賣/
2018/09/07	1	74.20	0	0.00	74.20	1	5,624	0.02%
2018/09/06	2	76.30	1	76.20	76.20	1	5,546	0.02%
2018/09/05	31	76.98	10	77.70	76.80	21	5,505	0.38%
2018/09/04	11	77.48	3	77.40	77.40	8	5,493	0.15%
2018/09/03	3.2	77.34	52	77.07	77.00	-48.8	5,475	-0.89%
2018/08/31	30.2	79.15	15	78.48	78.60	15.2	5,469	0.28%
2018/08/30	49.3	79.20	17	78.86	78.60	32.3	5,494	0.59%
2018/08/29	30	78.25	4	78.13	78.90	26	5,288	0.49%
2018/08/28	4	77.08	6	77.37	76.70	-2	5,213	-0.04%
2018/08/27	5	76.04	5	76.40	76.80	0	5,159	0.00%
2018/08/24	1.5	74.90	0	0.00	75.00	1.5	5,111	0.03%
2018/08/23	0	0.00	40	74.05	75.00	-40	5,105	-0.78%
2018/08/22	6	76.32	6	76.62	75.40	0	5,084	0.00%
2018/08/21	0	0.00	6	75.22	75.50	-6	5,024	-0.12%
2018/08/20	5	74.22	1	74.50	74.50	4	4,991	0.08%
2018/08/17	14	76.66	13	76.47	75.90	1	4,865	0.02%
2018/08/16	5	76.38	15	75.85	76.30	-10	4,712	-0.21%
2018/08/15	124	76.71	31.3	77.18	74.90	92.7	4,566	2.03%	大買/
2018/08/14	9	74.59	3.2	75.34	76.90	5.8	4,325	0.13%
2018/08/13	3	72.50	7	73.41	73.50	-4	4,058	-0.10%
2018/08/10	0	0.00	10	72.00	72.00	-10	3,796	-0.26%
2018/08/09	3	71.70	2	72.45	71.80	1	3,790	0.03%
2018/08/08	8	71.80	0	0.00	71.80	8	3,787	0.21%
2018/08/07	41	72.42	66	72.20	72.80	-25	3,805	-0.66%
2018/08/06	51	73.07	2	72.30	73.30	49	3,775	1.30%
2018/08/03	1	71.40	10	70.90	70.90	-9	3,697	-0.24%
2018/08/02	2	71.25	0	0.00	70.90	2	3,672	0.05%
2018/08/01	0	0.00	1	73.20	73.00	-1	3,592	-0.03%
2018/07/31	1	72.00	1	72.00	72.00	0	3,505	0.00%
2018/07/30	5	71.10	1	71.80	71.80	4	3,504	0.11%
2018/07/27	0	0.00	2	71.25	71.30	-2	3,478	-0.06%
2018/07/26	3	71.37	2	71.60	70.80	1	3,402	0.03%
2018/07/25	1	72.20	2	72.15	72.20	-1	3,293	-0.03%
2018/07/24	6	72.20	8	72.05	72.50	-2	3,226	-0.06%
2018/07/20	4	70.25	4	70.85	69.90	0	2,969	0.00%
2018/07/19	23	70.87	6	70.92	69.90	17	2,910	0.58%
2018/07/18	1.2	69.47	18	69.53	70.50	-16.8	2,785	-0.60%
2018/07/17	1.3	67.27	2	67.00	67.20	-0.7	2,640	-0.03%
2018/07/16	1	65.80	0	0.00	65.80	1	2,580	0.04%
2018/07/13	8	65.31	10	65.35	65.60	-2	2,529	-0.08%
2018/07/12	2	67.60	5	67.32	67.70	-3	2,476	-0.12%
2018/07/10	3	66.80	1	67.30	67.40	2	2,403	0.08%
2018/07/09	3	66.70	0	0.00	67.40	3	2,437	0.12%
2018/07/06	5	65.88	0	0.00	66.00	5	2,443	0.20%
2018/07/04	1	66.40	0	0.00	66.40	1	2,476	0.04%
2018/06/29	3	66.97	1	67.00	67.40	2	2,535	0.08%
2018/06/27	0	0.00	2	66.65	66.80	-2	2,556	-0.08%
2018/06/26	2	66.05	0	0.00	66.20	2	2,601	0.08%
2018/06/25	3	67.50	1	67.40	67.10	2	2,618	0.08%
2018/06/22	2	67.85	2	68.45	67.90	0	2,679	0.00%
2018/06/21	0	0.00	2	68.90	69.10	-2	2,712	-0.07%
2018/06/20	1	68.00	11	67.86	67.60	-10	2,767	-0.36%
2018/06/13	0	0.00	1	70.30	70.90	-1	2,974	-0.03%
2018/06/12	2	70.75	0	0.00	69.80	2	3,155	0.06%
2018/06/11	1	71.00	0	0.00	70.80	1	3,260	0.03%
2018/06/08	11	72.80	0	0.00	71.00	11	3,384	0.32%
2018/06/07	4	71.53	9	71.44	71.90	-5	3,811	-0.13%
2018/06/04	10	70.20	22	70.60	70.60	-12	3,735	-0.32%
2018/06/01	0	0.00	1	68.60	68.60	-1	3,677	-0.03%
2018/05/30	2	67.95	1	67.70	67.70	1	3,678	0.03%
2018/05/29	2	67.95	2	68.75	69.10	0	3,680	0.00%
2018/05/28	0	0.00	2	68.60	68.30	-2	3,681	-0.05%
2018/05/25	1	67.50	0	0.00	67.50	1	3,685	0.03%
2018/05/22	0	0.00	10	67.60	67.40	-10	3,732	-0.27%
2018/05/21	0	0.00	3	67.20	67.60	-3	3,838	-0.08%
2018/05/17	0	0.00	1	66.90	66.70	-1	3,840	-0.03%
2018/05/15	17	67.84	15	68.30	66.10	2	3,834	0.05%
2018/05/14	0	0.00	8	66.91	67.50	-8	3,880	-0.21%
2018/05/11	0	0.00	1	66.10	66.00	-1	3,876	-0.03%
2018/05/10	5	65.90	0	0.00	65.60	5	3,900	0.13%
2018/05/08	1	66.40	1	65.40	65.50	0	3,984	0.00%
2018/05/07	0	0.00	2	64.25	65.00	-2	3,972	-0.05%
2018/05/04	0	0.00	2	63.00	62.70	-2	3,954	-0.05%
2018/05/03	1	63.00	0	0.00	63.00	1	3,973	0.03%
2018/05/02	1	64.10	0	0.00	63.90	1	4,010	0.02%
2018/04/30	1	63.40	3	64.00	64.90	-2	4,037	-0.05%
2018/04/27	2	62.40	0	0.00	62.60	2	4,054	0.05%
2018/04/26	1	63.80	1	64.10	62.50	0	4,120	0.00%
2018/04/24	1	63.00	0	0.00	62.50	1	4,192	0.02%
2018/04/23	0	0.00	1	65.20	64.90	-1	4,198	-0.02%
2018/04/20	1	66.00	0	0.00	65.90	1	4,222	0.02%
2018/04/19	1	66.30	0	0.00	66.40	1	4,238	0.02%
2018/04/16	3	67.07	1	67.10	66.80	2	4,256	0.05%
2018/04/13	11	67.43	0	0.00	66.80	11	4,358	0.25%
2018/04/10	1	67.90	0	0.00	67.70	1	4,345	0.02%
2018/04/09	6	67.97	2	67.80	67.30	4	4,343	0.09%
2018/04/03	1	67.50	0	0.00	68.00	1	4,342	0.02%
2018/04/02	0	0.00	10	69.30	69.20	-10	4,325	-0.23%
2018/03/31	5	68.10	3	68.30	68.50	2	4,344	0.05%
2018/03/30	6	68.82	0	0.00	68.90	6	4,364	0.14%
2018/03/29	5	69.80	7	70.43	69.80	-2	4,420	-0.05%
2018/03/28	5	69.90	0	0.00	69.90	5	4,429	0.11%
2018/03/27	38	70.28	36	70.79	70.50	2	4,395	0.05%
2018/03/26	1	67.80	7	68.93	69.50	-6	4,342	-0.14%
2018/03/23	5	68.00	1	67.60	67.50	4	4,330	0.09%
2018/03/22	1	69.60	1	70.50	69.60	0	4,274	0.00%
2018/03/21	1	71.70	1	70.80	70.30	0	4,237	0.00%
2018/03/20	15	71.50	21	71.20	71.10	-6	4,175	-0.14%
2018/03/19	11	70.34	11	69.69	69.60	0	4,077	0.00%
2018/03/16	116	70.35	115	70.64	69.50	1	4,050	0.02%	大買/大賣/
2018/03/15	0	0.00	7	69.89	70.10	-7	3,893	-0.18%
2018/03/14	39	68.84	30	68.62	68.80	9	3,810	0.24%
2018/03/13	23	69.44	19	69.41	70.10	4	3,720	0.11%
2018/03/12	0	0.00	16	63.63	64.30	-16	3,300	-0.48%
2018/03/09	6	62.73	1	63.20	62.70	5	3,314	0.15%
2018/03/08	11	62.92	1	63.20	62.60	10	3,334	0.30%
2018/03/07	6	63.92	6	64.17	63.90	0	3,429	0.00%
2018/03/06	1	63.20	5	63.40	63.00	-4	3,577	-0.11%
2018/03/05	10	62.80	5	64.20	62.30	5	3,721	0.13%
2018/03/02	6	63.22	0	0.00	63.10	6	3,756	0.16%
2018/03/01	0	0.00	10	63.60	64.20	-10	3,763	-0.27%
2018/02/27	0	0.00	3	64.03	63.90	-3	3,770	-0.08%
2018/02/26	0	0.00	3	64.23	63.60	-3	3,761	-0.08%
2018/02/23	0	0.00	15	62.87	63.50	-15	3,777	-0.40%
2018/02/22	5	61.60	2	61.65	61.70	3	3,801	0.08%
2018/02/21	11	61.16	0	0.00	61.00	11	3,802	0.29%
2018/02/09	7	59.00	7	59.63	60.70	0	3,884	0.00%
2018/02/08	2	61.70	0	0.00	61.80	2	3,931	0.05%
2018/02/07	1	62.90	4	62.68	62.90	-3	3,999	-0.08%
2018/02/06	16	61.46	2	60.70	60.60	14	4,104	0.34%
2018/02/05	6	64.72	0	0.00	64.70	6	4,116	0.15%
2018/02/02	3	67.50	2	67.90	67.00	1	4,121	0.02%
2018/02/01	0	0.00	10	68.10	68.20	-10	4,247	-0.24%
2018/01/31	1	66.00	0	0.00	66.80	1	4,370	0.02%
2018/01/29	1	68.10	2	67.90	67.80	-1	4,491	-0.02%
2018/01/25	1	67.70	0	0.00	67.70	1	4,774	0.02%
2018/01/24	0	0.00	5	68.10	69.00	-5	4,868	-0.10%
2018/01/23	1	67.00	1	67.00	67.00	0	5,157	0.00%
2018/01/22	7	67.29	0	0.00	67.20	7	5,299	0.13%
2018/01/19	3	69.50	13	69.47	68.90	-10	5,369	-0.19%
2018/01/17	2	69.30	5	69.80	69.40	-3	5,584	-0.05%
2018/01/15	7	68.80	6	69.67	68.70	1	6,252	0.02%
2018/01/12	10	69.10	10	68.90	68.80	0	6,374	0.00%
2018/01/10	5	68.74	1	68.70	68.20	4	6,417	0.06%
2018/01/09	3	69.60	12	69.86	69.20	-9	6,405	-0.14%
2018/01/08	2	68.30	2	68.50	68.40	0	6,344	0.00%
2018/01/05	1	67.10	10	66.90	67.20	-9	6,309	-0.14%
2018/01/04	0	0.00	2	66.50	66.90	-2	6,328	-0.03%
2018/01/03	1	66.50	2	66.50	66.10	-1	6,464	-0.02%
2018/01/02	0	0.00	2	66.00	66.30	-2	6,472	-0.03%