臻鼎-KY (4958)-富邦-嘉義券商分點個股進出

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
116.0
漲跌
▲0.5
漲幅
+0.43%
成交量
3,514張
產業
上市電子零組件類股
1046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－富邦-嘉義券商分點個股進出

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

富邦-嘉義券商分點個股進出
富邦-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	2	118.50	2	116.50	116.00	0	7,059	0.00%
2024/12/02	8	116.00	4	115.63	115.50	4	7,103	0.06%
2024/11/29	3	114.83	0	0.00	114.50	3	7,151	0.04%
2024/11/28	0	0.00	2	113.50	115.50	-2	7,267	-0.03%
2024/11/27	4	115.63	0	0.00	115.50	4	7,537	0.05%
2024/11/26	1	118.50	2	118.99	118.50	-1	7,547	-0.01%
2024/11/25	1.1	120.00	4	120.37	119.50	-2.9	7,555	-0.04%
2024/11/22	33	119.21	12	119.13	118.50	21	7,644	0.27%
2024/11/21	0	0.00	0.2	118.00	118.00	-0.2	7,714	0.00%
2024/11/20	3.3	117.02	2	118.25	117.00	1.3	7,832	0.02%
2024/11/19	2	116.50	1.2	116.50	117.50	0.8	7,824	0.01%
2024/11/18	1.2	116.08	9.1	116.50	116.00	-7.9	7,901	-0.10%
2024/11/15	1	116.50	3	118.17	118.00	-2	7,927	-0.03%
2024/11/14	9.2	116.50	4	116.01	115.50	5.2	7,986	0.07%
2024/11/13	5.6	118.31	4	119.63	120.00	1.6	8,119	0.02%
2024/11/12	10.9	119.20	4.1	119.39	119.00	6.8	8,329	0.08%
2024/11/11	7.1	118.94	11	120.05	120.50	-3.9	8,311	-0.05%
2024/11/08	13.4	116.39	1	117.00	117.50	12.4	8,194	0.15%
2024/11/07	21	112.26	17.1	112.80	113.00	3.9	8,131	0.05%
2024/11/06	1	110.48	1	108.50	108.50	0	8,251	0.00%
2024/11/05	8.1	109.94	0	0.00	110.00	8.1	8,369	0.10%
2024/11/04	5	110.40	13	109.81	110.00	-8	8,637	-0.09%
2024/11/01	7.3	109.48	1	110.00	109.50	6.3	8,885	0.07%
2024/10/29	4.1	112.63	6	112.08	111.50	-2	8,916	-0.02%
2024/10/28	11	113.55	0	0.00	113.50	11	9,019	0.12%
2024/10/25	1	114.50	2	115.00	114.50	-1	9,057	-0.01%
2024/10/24	6.1	116.17	0	0.00	115.50	6.1	9,197	0.07%
2024/10/23	7	116.86	1	116.50	116.50	6	9,348	0.06%
2024/10/22	6.3	116.85	2	116.50	116.50	4.3	9,431	0.05%
2024/10/21	6.2	116.62	4	115.25	116.50	2.2	9,509	0.02%
2024/10/18	1.1	113.05	1	112.50	112.00	0.1	9,603	0.00%
2024/10/17	1	113.50	1	114.50	113.50	0	9,943	0.00%
2024/10/16	2.2	112.83	0	0.00	113.50	2.2	10,447	0.02%
2024/10/15	1.5	115.17	4	115.38	115.00	-2.5	10,515	-0.02%
2024/10/14	3	113.17	1	113.05	114.00	2	10,675	0.02%
2024/10/11	3.1	113.45	1	115.00	112.50	2.1	10,998	0.02%
2024/10/09	5.1	116.77	7	114.93	114.00	-1.9	11,569	-0.02%
2024/10/08	3.1	113.16	1	113.00	113.50	2.1	12,068	0.02%
2024/10/07	5.6	112.59	3	112.50	113.50	2.6	12,327	0.02%
2024/10/04	2.1	112.95	0	0.00	111.50	2.1	12,703	0.02%
2024/10/01	3.3	112.81	2	112.00	113.00	1.3	12,983	0.01%
2024/09/30	2.1	114.29	0	0.00	113.50	2.1	13,463	0.02%
2024/09/27	1.1	115.95	1	115.50	114.50	0.1	13,935	0.00%
2024/09/26	5.5	116.93	1	117.50	114.00	4.5	14,145	0.03%
2024/09/25	1	116.50	0	0.00	115.50	1	14,315	0.01%
2024/09/24	0.1	114.50	0.3	115.00	114.50	-0.2	14,530	0.00%
2024/09/23	2	116.00	1	116.50	115.50	1	14,593	0.01%
2024/09/20	3.2	115.36	2	116.75	115.00	1.2	14,639	0.01%
2024/09/19	1	114.50	3	115.00	116.00	-2	14,570	-0.01%
2024/09/18	0.1	115.41	2	113.50	113.50	-1.9	14,565	-0.01%
2024/09/13	3.1	117.85	5	117.80	118.00	-1.9	14,664	-0.01%
2024/09/12	6	117.58	10	117.60	118.00	-4	15,088	-0.03%
2024/09/11	4	117.00	1	117.50	116.50	3	15,200	0.02%
2024/09/10	17	117.94	3	116.38	116.50	14	15,184	0.09%
2024/09/09	7	122.29	5	122.60	122.00	2	14,912	0.01%
2024/09/06	6	126.00	5.1	125.61	125.50	0.9	14,912	0.01%
2024/09/05	5.2	127.12	1	125.00	124.50	4.2	14,993	0.03%
2024/09/04	4.3	125.80	8	126.31	126.00	-3.7	15,021	-0.02%
2024/09/03	5.1	134.00	3	134.67	132.50	2.1	14,979	0.01%
2024/09/02	10	134.60	3	134.01	133.50	7	15,092	0.05%
2024/08/30	11.1	137.81	10	136.60	135.50	1.1	15,153	0.01%
2024/08/29	915.1	136.00	964.3	135.81	137.50	-49.2	15,092	-0.33%	大買/大賣/
2024/08/28	2.1	128.24	0.2	129.00	128.50	2	14,836	0.01%
2024/08/27	1.1	126.50	13	126.50	126.50	-12	14,908	-0.08%
2024/08/26	8	129.31	2	128.25	127.50	6	15,061	0.04%
2024/08/23	5	128.30	3	128.50	129.50	2	14,982	0.01%
2024/08/22	3.1	125.19	17	126.09	126.50	-13.9	14,862	-0.09%
2024/08/21	3	123.50	2	123.75	123.00	1	14,744	0.01%
2024/08/20	0	0.00	12	126.71	125.00	-12	14,751	-0.08%
2024/08/19	2.1	122.30	2	123.75	123.50	0.1	14,705	0.00%
2024/08/16	1.1	121.14	3	121.33	121.50	-1.9	14,673	-0.01%
2024/08/15	17.1	120.80	3	120.50	119.00	14.1	14,592	0.10%
2024/08/14	19.3	123.62	0.1	124.50	122.00	19.2	14,391	0.13%
2024/08/13	9.2	127.39	5	128.10	127.50	4.2	14,110	0.03%
2024/08/12	11.2	128.64	24.2	128.62	129.00	-13	14,054	-0.09%
2024/08/09	1	128.50	14.2	126.87	127.00	-13.2	14,019	-0.09%
2024/08/08	16.1	122.38	1.2	124.73	121.50	14.9	13,981	0.11%
2024/08/07	7.7	127.55	8.5	129.30	128.50	-0.7	13,860	-0.01%
2024/08/06	25.3	124.90	6	125.42	123.00	19.3	13,763	0.14%
2024/08/05	9	124.28	10.5	125.00	123.50	-1.5	13,563	-0.01%
2024/08/02	5	134.30	3	134.83	134.00	2	13,368	0.01%
2024/08/01	5.2	138.71	2	139.00	139.00	3.2	13,349	0.02%
2024/07/31	8.7	137.34	2	138.50	136.50	6.7	13,284	0.05%
2024/07/30	4	136.25	4	135.25	137.50	0	13,144	0.00%
2024/07/29	7.1	137.34	5	138.70	135.50	2.1	13,077	0.02%
2024/07/26	5.1	137.60	6	136.75	138.00	-0.9	12,916	-0.01%
2024/07/23	21	137.94	6	138.00	136.50	15	12,740	0.12%
2024/07/22	11.6	136.30	8.3	137.00	136.00	3.3	12,653	0.03%
2024/07/19	5.8	140.66	2	139.50	140.00	3.8	12,543	0.03%
2024/07/18	21.3	145.26	3	143.84	145.00	18.3	12,363	0.15%
2024/07/17	415.2	156.87	422.3	156.08	154.00	-7.1	11,967	-0.06%	大買/大賣/
2024/07/16	3	147.50	6	149.08	149.00	-3	11,519	-0.03%
2024/07/15	10.5	147.00	23.4	146.12	147.50	-12.9	11,493	-0.11%
2024/07/12	29	148.98	23	151.09	150.50	6	11,351	0.05%
2024/07/11	115.6	157.13	116.8	156.82	153.00	-1.3	11,116	-0.01%	大買/大賣/
2024/07/10	1,428.2	146.97	1,436.3	147.30	148.50	-8.1	10,487	-0.08%	大買/大賣/
2024/07/09	822.5	144.21	816.3	143.07	142.00	6.2	10,007	0.06%	大買/大賣/
2024/07/08	42.1	142.71	34.1	141.64	140.50	8	9,725	0.08%
2024/07/05	17	139.79	3	138.83	141.00	14	9,389	0.15%
2024/07/04	14.2	137.27	17.9	137.73	139.00	-3.7	9,306	-0.04%
2024/07/03	14	132.57	11.3	131.95	132.00	2.7	8,949	0.03%
2024/07/02	8	124.38	9.4	125.53	129.00	-1.4	8,709	-0.02%
2024/07/01	6	127.67	2	129.50	127.00	4	8,739	0.05%
2024/06/28	5	129.30	6.1	129.92	129.50	-1.1	9,086	-0.01%
2024/06/27	1	129.50	7	128.00	129.50	-6	9,250	-0.06%
2024/06/26	7.1	126.73	1	128.50	126.50	6.1	9,406	0.06%
2024/06/25	0	0.00	2.7	123.69	126.00	-2.7	9,920	-0.03%
2024/06/24	8	125.63	11	126.95	126.00	-3	9,930	-0.03%
2024/06/21	9	128.61	47	129.41	127.00	-38	9,896	-0.38%
2024/06/20	51.2	132.49	15	131.63	132.00	36.2	9,830	0.37%
2024/06/19	28.5	133.23	16.1	134.56	132.50	12.4	9,762	0.13%
2024/06/18	4.3	126.83	8	126.31	130.00	-3.7	9,408	-0.04%
2024/06/17	2	120.75	0	0.00	121.50	2	9,301	0.02%
2024/06/14	5	119.20	3	120.17	121.00	2	9,347	0.02%
2024/06/13	7	120.50	16.2	120.03	119.00	-9.2	9,351	-0.10%
2024/06/12	11	118.86	6.1	118.75	119.00	4.9	9,426	0.05%
2024/06/11	5	113.60	0	0.00	113.00	5	9,455	0.05%
2024/06/07	23	118.28	4	117.50	116.50	19	9,642	0.20%
2024/06/06	2.5	113.59	1	112.50	113.50	1.5	9,601	0.02%
2024/06/05	0	0.00	3.4	119.00	118.50	-3.4	9,428	-0.04%
2024/06/04	0.1	118.98	0	0.00	118.50	0.1	9,315	0.00%
2024/06/03	3.7	122.00	0	0.00	121.50	3.7	9,233	0.04%
2024/05/31	4.2	125.33	4	123.50	122.00	0.2	9,187	0.00%
2024/05/30	10	123.75	4.1	123.62	124.50	5.9	9,048	0.07%
2024/05/29	0	0.00	1	120.50	122.00	-1	8,874	-0.01%
2024/05/28	1	119.50	2	120.00	120.50	-1	8,831	-0.01%
2024/05/27	0.1	120.50	0	121.50	121.00	0.1	8,855	0.00%
2024/05/24	1	120.00	11	120.86	120.00	-10	8,838	-0.11%
2024/05/22	0	0.00	1.1	116.50	116.00	-1.1	8,726	-0.01%
2024/05/21	3.1	117.00	4	116.50	116.50	-0.9	8,690	-0.01%
2024/05/20	0.2	118.50	4	118.00	119.50	-3.8	8,665	-0.04%
2024/05/17	0.1	118.60	0.8	118.50	118.50	-0.7	8,651	-0.01%
2024/05/16	0.1	119.00	1	119.00	119.00	-0.9	8,604	-0.01%
2024/05/15	1.6	119.31	2	121.00	118.50	-0.4	8,558	0.00%
2024/05/14	4	120.88	1	120.50	120.50	3	8,479	0.04%
2024/05/13	7.1	121.49	5.1	121.61	122.00	2	8,375	0.02%
2024/05/10	0.3	119.87	2	120.50	120.00	-1.7	8,310	-0.02%
2024/05/09	1	121.50	3	121.50	121.00	-2	8,240	-0.02%
2024/05/08	3.2	117.69	1	119.00	120.00	2.2	8,160	0.03%
2024/05/07	0.3	117.00	0	0.00	118.50	0.3	8,077	0.00%
2024/05/06	1.4	117.57	0	117.00	116.50	1.4	8,005	0.02%
2024/05/03	1	118.00	3	117.16	115.50	-2	7,960	-0.03%
2024/05/02	1	115.00	3	115.00	115.00	-2	7,930	-0.03%
2024/04/30	0	0.00	1	116.50	116.00	-1	7,926	-0.01%
2024/04/29	4	116.00	0	0.00	116.50	4	7,887	0.05%
2024/04/26	0.1	114.50	1	114.00	114.00	-0.9	7,865	-0.01%
2024/04/25	4.3	114.40	2	115.00	114.50	2.3	7,871	0.03%
2024/04/24	0	0.00	2.2	117.95	117.00	-2.2	7,880	-0.03%
2024/04/23	2	114.00	2	114.50	113.50	0	7,862	0.00%
2024/04/22	3	113.50	6.7	113.84	113.00	-3.7	7,861	-0.05%
2024/04/19	1	112.00	1	112.50	112.00	0	7,771	0.00%
2024/04/18	1.1	112.55	2	113.00	112.50	-0.9	7,633	-0.01%
2024/04/17	2	114.25	3	113.50	113.50	-1	7,572	-0.01%
2024/04/16	4.2	112.79	2	113.00	112.50	2.2	7,462	0.03%
2024/04/15	5.5	115.51	0.2	115.00	115.50	5.3	7,425	0.07%
2024/04/12	4.3	116.96	2	117.50	117.50	2.3	7,300	0.03%
2024/04/11	201.7	117.78	213	117.95	117.50	-11.3	7,228	-0.16%	大買/大賣/
2024/04/10	8	120.31	7	119.00	119.00	1	7,158	0.01%
2024/04/09	6.6	122.69	8	123.13	123.50	-1.4	6,937	-0.02%
2024/04/08	6	124.83	2	124.75	125.50	4	6,753	0.06%
2024/04/03	9.4	130.88	2	131.26	129.50	7.3	6,495	0.11%
2024/04/02	886.3	131.42	856	131.50	132.00	30.3	6,231	0.49%	大買/大賣/
2024/04/01	24	129.19	17	128.18	126.50	7	5,618	0.12%
2024/03/29	6	125.83	13.9	125.45	125.00	-7.9	5,180	-0.15%
2024/03/28	123	122.07	134.1	121.93	125.00	-11.1	4,894	-0.23%	大買/大賣/
2024/03/26	1.1	110.00	15	111.47	111.00	-14	4,269	-0.33%
2024/03/25	1.1	113.00	2	114.00	112.50	-0.9	4,272	-0.02%
2024/03/22	10	115.20	6.2	114.76	115.00	3.8	4,250	0.09%
2024/03/21	13	113.00	3.1	111.86	113.00	9.9	4,138	0.24%
2024/03/20	17	109.24	11.5	109.84	111.00	5.5	4,063	0.13%
2024/03/19	23	107.52	22	107.95	107.50	1	3,883	0.03%
2024/03/18	5	105.50	0.3	106.00	106.50	4.7	3,824	0.12%
2024/03/15	14.4	105.98	15	106.43	106.50	-0.6	3,816	-0.02%
2024/03/14	2	104.75	1.5	105.66	106.00	0.6	3,665	0.02%
2024/03/13	12.1	108.01	15	107.77	108.00	-2.9	3,525	-0.08%
2024/03/12	0	0.00	3	103.00	104.00	-3	3,237	-0.09%
2024/03/11	0	0.00	0.1	101.00	101.00	-0.1	3,167	0.00%
2024/03/08	1	100.00	0	99.50	99.20	1	3,156	0.03%
2024/03/07	1	99.90	0	0.00	100.50	1	3,154	0.03%
2024/03/06	1	100.00	0.1	101.00	100.50	0.9	3,141	0.03%
2024/03/05	0	0.00	2	100.50	101.50	-2	3,161	-0.06%
2024/02/29	0	0.00	1	99.50	100.50	-1	3,169	-0.03%
2024/02/23	1	98.70	0	0.00	98.40	1	3,220	0.03%
2024/02/22	0	0.00	2	99.50	98.90	-2	3,257	-0.06%
2024/02/21	1	99.80	0.3	100.00	99.20	0.7	3,282	0.02%
2024/02/19	1	100.00	0	0.00	99.70	1	3,250	0.03%
2024/02/15	2	99.10	0	0.00	99.00	2	3,230	0.06%
2024/02/01	0	0.00	3	100.50	101.00	-3	3,200	-0.09%
2024/01/31	0	100.50	2	100.50	101.00	-2	3,215	-0.06%
2024/01/30	3	101.00	0	0.00	101.50	3	3,228	0.09%
2024/01/26	0	0.00	6	101.50	102.00	-6	3,265	-0.18%
2024/01/23	0	102.00	0	0.00	102.50	0	3,281	0.00%
2024/01/22	0.7	101.03	0	0.00	101.50	0.7	3,273	0.02%
2024/01/19	3	99.80	0	101.00	102.00	3	3,262	0.09%
2024/01/18	2	98.71	0	0.00	99.80	2	3,256	0.06%
2024/01/15	1	102.50	0	0.00	102.00	1	3,176	0.03%
2024/01/12	0	0.00	1	103.00	102.00	-1	3,172	-0.03%
2024/01/10	0	0.00	6	103.00	103.00	-6	3,203	-0.19%
2024/01/09	1	106.48	1	106.50	106.50	0	3,190	0.00%
2024/01/05	0	0.00	20.7	110.00	110.00	-20.7	3,109	-0.66%
2024/01/04	10	110.25	12.3	109.92	110.00	-2.3	3,092	-0.07%
2024/01/02	1	107.50	6	107.92	108.50	-5	3,024	-0.17%
2023/12/29	0	0.00	9	108.00	109.00	-9	2,979	-0.30%
2023/12/28	1	109.50	3.1	109.50	109.50	-2.1	2,961	-0.07%
2023/12/26	5	108.00	0	0.00	108.00	5	2,869	0.17%
2023/12/20	0	0.00	12	107.08	107.00	-12	2,736	-0.44%
2023/12/19	0	104.50	1	107.00	107.50	-1	2,663	-0.04%
2023/12/14	0.1	106.00	3	106.50	107.00	-2.9	2,619	-0.11%
2023/12/13	1	105.50	0	0.00	106.00	1	2,614	0.04%
2023/12/12	0	0.00	15	105.73	106.50	-15	2,649	-0.57%
2023/12/11	1	104.50	1	105.50	104.50	0	2,633	0.00%
2023/12/08	0	103.00	0	0.00	103.00	0	2,622	0.00%
2023/12/06	0	102.50	0	0.00	102.50	0	2,604	0.00%
2023/12/05	0	0.00	1	102.50	103.00	-1	2,637	-0.04%
2023/12/04	0	102.00	0	0.00	103.00	0	2,668	0.00%
2023/12/01	10	103.50	0	0.00	103.00	10	2,675	0.37%
2023/11/30	1	102.51	0	0.00	103.50	1	2,673	0.04%
2023/11/27	10	105.00	0	0.00	103.00	10	2,618	0.38%
2023/11/24	0	105.00	1	107.00	105.00	-1	2,610	-0.04%
2023/11/21	2	102.25	1	102.00	104.00	1	2,510	0.04%
2023/11/20	0	0.00	0	103.00	102.00	0	2,472	0.00%
2023/11/16	2	103.50	0.1	104.00	103.50	1.9	2,417	0.08%
2023/11/15	0	0.00	3.1	103.82	103.50	-3.1	2,408	-0.13%
2023/11/14	2	103.50	2	102.75	102.50	0	2,398	0.00%
2023/11/13	0	0.00	10	103.00	103.00	-10	2,410	-0.41%
2023/11/10	2.1	102.99	0	0.00	102.00	2.1	2,423	0.08%
2023/11/09	0	0.00	0.1	103.00	103.50	-0.1	2,446	0.00%
2023/11/08	1	102.00	12.3	103.24	103.00	-11.3	2,480	-0.46%
2023/11/07	9.1	100.67	0	0.00	101.50	9.1	2,506	0.36%
2023/11/06	3	101.83	12	101.08	102.50	-9	2,661	-0.34%
2023/11/03	0.1	99.30	3	100.00	99.60	-2.9	2,625	-0.11%
2023/11/02	2	99.70	5	100.21	101.00	-3	2,615	-0.12%
2023/11/01	1	97.49	0	0.00	97.50	1	2,562	0.04%
2023/10/31	1	97.70	0	0.00	97.50	1	2,552	0.04%
2023/10/27	6	96.75	0	0.00	98.00	6	2,615	0.23%
2023/10/26	3	96.01	0	0.00	95.90	3	2,636	0.11%
2023/10/25	3	98.90	2	98.10	99.00	1	2,612	0.04%
2023/10/24	2	95.60	1	94.10	96.40	1	2,591	0.04%
2023/10/23	2.1	95.98	0	0.00	95.20	2.1	2,581	0.08%
2023/10/20	0.2	98.10	1	97.60	97.80	-0.8	2,582	-0.03%
2023/10/16	1	101.50	1	102.00	102.00	0	2,638	0.00%
2023/10/13	0	0.00	0	101.00	101.50	0	2,681	0.00%
2023/10/11	0	0.00	1	100.50	100.50	-1	2,690	-0.04%
2023/10/05	1	97.80	0	0.00	98.00	1	2,695	0.04%
2023/10/04	1	97.30	0	0.00	97.40	1	2,685	0.04%
2023/10/02	1	99.50	0	0.00	99.80	1	2,677	0.04%
2023/09/28	0	0.00	0	99.20	98.40	0	2,700	0.00%
2023/09/27	0	98.00	0	0.00	97.60	0	2,710	0.00%
2023/09/25	0	0.00	1	99.40	99.50	-1	2,717	-0.04%
2023/09/21	5	97.80	0	0.00	97.70	5	2,749	0.18%
2023/09/20	1	103.00	0	0.00	101.50	1	2,735	0.04%
2023/09/19	20	102.00	0	0.00	102.50	20	2,733	0.73%
2023/09/18	0	101.50	0	0.00	101.50	0	2,760	0.00%
2023/09/15	0.1	100.00	1.2	100.58	102.50	-1.1	2,788	-0.04%
2023/09/14	1	100.00	5	100.10	100.50	-4	2,780	-0.14%
2023/09/13	20.1	99.10	0	0.00	98.80	20.1	2,812	0.72%
2023/09/12	1	97.30	1	97.90	98.60	0	2,858	0.00%
2023/09/08	1	97.17	0	0.00	96.50	1	2,864	0.04%
2023/09/07	6.1	98.84	1	98.00	97.80	5.1	2,853	0.18%
2023/09/06	21	98.52	21	98.75	99.00	0	2,849	0.00%
2023/09/05	0	0.00	36	96.99	97.30	-36	2,830	-1.27%
2023/09/01	5	96.64	0	97.30	96.80	5	2,881	0.17%
2023/08/31	0	0.00	1	97.50	96.70	-1	2,895	-0.03%
2023/08/30	1	96.60	0	0.00	96.80	1	2,915	0.03%
2023/08/24	0	95.70	0	0.00	95.70	0	3,085	0.00%
2023/08/22	0	95.60	0	0.00	95.70	0	3,122	0.00%
2023/08/21	0	0.00	0	97.90	95.90	0	3,146	0.00%
2023/08/16	1	96.20	0	0.00	96.30	1	3,200	0.03%
2023/08/15	0	94.90	1	95.80	95.30	-1	3,206	-0.03%
2023/08/14	1	95.49	0	0.00	95.50	1	3,231	0.03%
2023/08/11	2	96.90	1	96.20	96.00	1	3,207	0.03%
2023/08/10	3.3	96.61	2	96.95	98.50	1.3	3,205	0.04%
2023/07/31	0	0.00	0.1	107.00	105.00	-0.1	3,257	0.00%
2023/07/24	2	105.00	0	0.00	105.00	2	3,297	0.06%
2023/07/20	1	106.50	1	105.50	105.50	0	3,322	0.00%
2023/07/19	4.1	106.00	1	105.00	105.00	3.1	3,340	0.09%
2023/07/18	1.2	107.07	1	107.00	107.00	0.2	3,328	0.00%
2023/07/17	1	106.50	1	107.00	107.00	0	3,287	0.00%
2023/07/14	0.1	105.50	0	0.00	106.00	0.1	3,297	0.00%
2023/07/12	0	0.00	0.1	105.00	105.50	-0.1	3,284	0.00%
2023/07/07	0.2	105.00	0	0.00	105.00	0.2	3,358	0.01%
2023/07/06	1.2	105.67	0	0.00	105.00	1.2	3,375	0.04%
2023/07/05	1	106.50	0	0.00	106.50	1	3,380	0.03%
2023/07/04	0.1	106.50	0	0.00	106.00	0.1	3,379	0.00%
2023/06/30	1	105.00	0	0.00	105.00	1	3,463	0.03%
2023/06/29	0.1	105.00	0	0.00	104.50	0.1	3,496	0.00%
2023/06/28	3.3	105.56	0	0.00	105.50	3.3	3,482	0.09%
2023/06/27	3	106.01	0	0.00	106.00	3	3,486	0.09%
2023/06/26	0	0.00	1.1	109.45	109.00	-1.1	3,484	-0.03%
2023/06/21	0	0.00	0.1	107.50	106.50	-0.1	3,468	0.00%
2023/06/20	0.1	106.31	2	106.00	105.50	-1.9	3,471	-0.05%
2023/06/15	0.2	108.00	0	0.00	107.50	0.2	3,440	0.01%
2023/06/14	0.2	108.50	0	0.00	108.00	0.2	3,531	0.01%
2023/06/13	0	0.00	1	109.00	108.50	-1	3,585	-0.03%
2023/06/12	1.3	107.12	1	107.50	107.50	0.3	3,679	0.01%
2023/06/08	1	107.50	0	0.00	107.50	1	3,940	0.03%
2023/06/06	2	109.00	0	0.00	108.50	2	4,037	0.05%
2023/06/05	11	109.14	2	110.00	108.50	9	4,089	0.22%
2023/06/02	2	114.50	0	0.00	114.50	2	4,132	0.05%
2023/06/01	0.1	115.00	1	115.00	115.50	-0.9	4,096	-0.02%
2023/05/31	0	0.00	0.1	116.00	116.00	-0.1	4,098	0.00%
2023/05/29	0	0.00	2	114.50	114.50	-2	4,041	-0.05%
2023/05/26	1	114.00	0	0.00	114.00	1	4,056	0.02%
2023/05/19	0	0.00	0.1	112.25	113.00	-0.1	3,976	0.00%
2023/05/18	0	0.00	5	109.70	110.00	-5	3,958	-0.13%
2023/05/17	0	0.00	0	108.50	107.50	0	3,907	0.00%
2023/05/16	0	0.00	6	107.00	107.50	-6	3,892	-0.15%
2023/05/15	6	104.50	6	105.00	105.00	0	3,863	0.00%
2023/05/12	0	105.00	0	0.00	105.00	0	3,857	0.00%
2023/05/11	10.1	105.28	0	0.00	106.00	10.1	3,814	0.27%
2023/05/08	0	0.00	1	114.50	115.50	-1	3,669	-0.03%
2023/05/03	0	0.00	1	113.00	112.50	-1	3,683	-0.03%
2023/05/02	0.1	110.50	0	0.00	112.00	0.1	3,725	0.00%
2023/04/27	0.3	111.00	0	112.00	111.00	0.3	3,742	0.01%
2023/04/25	0	110.50	0	0.00	109.00	0	3,660	0.00%
2023/04/20	0	0.00	50	111.00	111.50	-50	3,615	-1.38%
2023/04/19	0.2	112.17	0	0.00	111.00	0.2	3,676	0.00%
2023/04/18	0.1	112.50	0	0.00	113.50	0.1	3,685	0.00%
2023/04/17	0.1	112.50	0.2	113.50	113.00	-0.2	3,729	0.00%
2023/04/13	0	0.00	5	114.00	113.00	-5	3,739	-0.13%
2023/04/12	0	0.00	1	113.00	113.50	-1	3,704	-0.03%
2023/04/10	0.2	112.25	2	112.26	111.50	-1.8	3,751	-0.05%
2023/04/07	0.1	113.50	0	0.00	114.00	0.1	3,743	0.00%
2023/04/06	0	0.00	2	115.50	115.50	-2	3,735	-0.05%
2023/03/31	0	0.00	1	115.00	114.00	-1	3,727	-0.03%
2023/03/30	0	0.00	8	113.50	114.00	-8	3,805	-0.21%
2023/03/29	0.1	112.39	0	0.00	112.00	0.1	3,928	0.00%
2023/03/28	1	110.50	0	0.00	111.00	1	4,094	0.02%
2023/03/27	0	0.00	0.2	112.00	112.00	-0.2	4,225	0.00%
2023/03/22	8	109.50	7.1	109.93	110.00	0.9	4,349	0.02%
2023/03/21	12	107.29	0	0.00	108.00	12	4,374	0.27%
2023/03/20	1	107.50	10	108.00	107.50	-9	4,332	-0.21%
2023/03/17	2	107.00	2	107.50	109.00	0	4,364	0.00%
2023/03/16	1.2	107.86	0.1	109.00	107.50	1.1	4,400	0.03%
2023/03/15	0.1	108.50	0	0.00	107.50	0.1	4,430	0.00%
2023/03/14	9.3	108.99	2	109.75	108.50	7.3	4,464	0.16%
2023/03/13	0.1	114.00	1	115.00	115.50	-0.9	4,372	-0.02%
2023/03/10	0.2	114.75	0	0.00	114.00	0.2	4,366	0.00%
2023/03/09	0.1	115.25	0	0.00	117.00	0.1	4,365	0.00%
2023/03/07	0.1	118.00	0	0.00	117.50	0.1	4,285	0.00%
2023/03/06	0.2	114.86	3	115.00	115.00	-2.8	4,197	-0.07%
2023/03/03	0	0.00	0.3	115.50	114.50	-0.3	4,178	-0.01%
2023/03/01	0.1	112.50	0	114.00	114.00	0	4,152	0.00%
2023/02/24	1.1	112.98	1	112.50	112.00	0.1	4,145	0.00%
2023/02/23	1.1	113.92	0	0.00	114.00	1.1	4,128	0.03%
2023/02/22	0.2	113.83	0	0.00	114.50	0.2	4,141	0.00%
2023/02/20	4.2	114.88	0	0.00	114.50	4.2	4,260	0.10%
2023/02/17	0	0.00	1.1	114.55	114.50	-1.1	4,350	-0.03%
2023/02/15	0.1	112.50	0	0.00	113.50	0.1	4,540	0.00%
2023/02/14	0	0.00	10	113.50	113.50	-10	4,577	-0.22%
2023/02/10	0	0.00	1	112.00	111.50	-1	4,627	-0.02%
2023/02/08	2	111.00	1	112.50	112.50	1	4,807	0.02%
2023/02/07	0	0.00	0.2	114.00	112.50	-0.2	4,780	0.00%
2023/02/06	0.1	112.00	0	0.00	112.50	0.1	4,812	0.00%
2023/02/03	0.1	112.50	2	112.50	112.50	-1.9	4,826	-0.04%
2023/02/01	1.1	111.55	18.1	111.99	111.50	-17	4,822	-0.35%
2023/01/31	0	0.00	0.1	110.00	110.00	-0.1	4,886	0.00%
2023/01/30	50	109.30	1	109.00	109.00	49	4,915	1.00%
2023/01/13	1	107.00	0	0.00	106.50	1	4,963	0.02%
2023/01/12	0.1	106.50	0	106.50	106.50	0	5,021	0.00%
2023/01/11	0	107.50	3	108.33	107.50	-3	5,081	-0.06%
2023/01/10	0.2	107.50	0	0.00	108.00	0.2	5,114	0.00%
2023/01/09	0	109.00	0.1	108.00	107.50	0	5,124	0.00%
2023/01/04	0.1	105.50	0.2	105.00	104.50	-0.2	5,113	0.00%
2023/01/03	0	0.00	0.1	106.75	107.00	-0.1	5,118	0.00%
2022/12/29	0.1	104.00	0	0.00	105.00	0.1	5,117	0.00%
2022/12/28	0.2	105.50	0	0.00	105.00	0.2	5,119	0.00%
2022/12/27	1.1	106.52	1	108.50	107.00	0.1	5,096	0.00%
2022/12/26	2	107.00	3	107.00	107.00	-1	5,137	-0.02%
2022/12/23	3	108.00	0	0.00	108.00	3	5,167	0.06%
2022/12/22	5	107.80	0	0.00	109.50	5	5,243	0.10%
2022/12/21	10.1	108.89	0	0.00	109.00	10.1	5,182	0.20%
2022/12/20	0.1	110.75	0	0.00	110.00	0.1	5,046	0.00%
2022/12/19	1.1	112.52	0	0.00	113.00	1.1	4,920	0.02%
2022/12/15	1.1	115.45	1	116.50	115.50	0.1	4,644	0.00%
2022/12/14	1.3	115.60	8.1	116.07	116.50	-6.9	4,660	-0.15%
2022/12/13	8.2	113.93	1	113.00	112.50	7.2	4,634	0.15%
2022/12/12	1.1	115.00	0	0.00	116.00	1.1	4,580	0.02%
2022/12/09	7	116.50	1	116.00	116.00	6	4,598	0.13%
2022/12/08	7.4	116.46	4	117.00	117.00	3.4	4,574	0.07%
2022/12/07	0	0.00	3	123.50	122.50	-3	4,475	-0.07%
2022/12/06	7	127.79	10	128.40	127.00	-3	4,408	-0.07%
2022/12/05	4	124.75	4.8	125.30	125.50	-0.8	4,303	-0.02%
2022/12/02	3	122.50	1.2	122.37	122.50	1.9	4,187	0.04%
2022/12/01	0	0.00	1	121.00	121.00	-1	4,176	-0.02%
2022/11/18	1	118.50	1	118.00	118.50	0	4,318	0.00%
2022/11/16	0	0.00	7.4	119.93	120.00	-7.4	4,351	-0.17%
2022/11/15	0	0.00	8	118.06	119.00	-8	4,269	-0.19%
2022/11/14	0	0.00	1	118.00	118.00	-1	4,215	-0.02%
2022/11/11	5	116.30	2.1	115.98	116.00	2.9	4,172	0.07%
2022/11/10	1	114.50	0	114.50	114.50	1	4,094	0.02%
2022/11/09	5	113.40	0	0.00	114.00	5	4,099	0.12%
2022/11/08	0	113.77	0	0.00	113.50	0	4,113	0.00%
2022/11/07	7	114.29	5	112.50	112.50	2	4,155	0.05%
2022/11/04	2	113.00	11	113.00	113.00	-9	4,186	-0.21%
2022/11/01	0	0.00	1	108.00	108.00	-1	4,304	-0.02%
2022/10/31	2	106.00	2	106.00	106.00	0	4,304	0.00%
2022/10/27	0	0.00	1	106.50	105.00	-1	4,348	-0.02%
2022/10/26	1	104.50	0	0.00	103.50	1	4,320	0.02%
2022/10/25	2	106.00	2	106.50	106.50	0	4,277	0.00%
2022/10/24	2	105.25	2	106.25	106.50	0	4,280	0.00%
2022/10/21	1	102.00	0	0.00	102.00	1	4,273	0.02%
2022/10/19	0.2	109.75	0	0.00	107.00	0.2	4,239	0.00%
2022/10/17	0.2	107.00	0	0.00	108.50	0.2	4,235	0.00%
2022/10/14	0.2	110.00	1	110.00	111.00	-0.8	4,355	-0.02%
2022/10/13	2	106.25	0	0.00	106.50	2	4,489	0.04%
2022/10/12	0.2	105.59	1	106.00	106.50	-0.8	4,488	-0.02%
2022/10/11	0.2	105.00	0	0.00	105.50	0.2	4,593	0.00%
2022/10/06	0.1	109.00	1	111.00	109.00	-1	4,699	-0.02%
2022/10/05	1	108.50	1	109.50	108.00	0	4,686	0.00%
2022/10/04	3	105.17	3	105.67	107.50	0	4,656	0.00%
2022/09/29	1	105.00	0	0.00	105.00	1	4,635	0.02%
2022/09/28	2	104.50	1	103.50	103.50	1	4,619	0.02%
2022/09/26	7	110.29	2	110.75	109.00	5	4,591	0.11%
2022/09/23	1	113.00	0	0.00	113.50	1	4,672	0.02%
2022/09/22	0.1	112.50	0	0.00	114.00	0.1	4,702	0.00%
2022/09/20	0	0.00	2	115.50	116.00	-2	4,844	-0.04%
2022/09/19	2	114.50	0	0.00	114.00	2	4,856	0.04%
2022/09/16	0	0.00	5	115.40	115.50	-5	4,864	-0.10%
2022/09/15	1	116.50	5	117.00	117.00	-4	4,839	-0.08%
2022/09/14	1	114.50	1	115.50	116.50	0	4,857	0.00%
2022/09/13	1	116.50	2	116.50	116.00	-1	4,870	-0.02%
2022/09/12	1	116.00	1.3	116.50	116.00	-0.3	4,921	-0.01%
2022/09/06	2	112.50	1	112.50	113.50	1	5,064	0.02%
2022/09/05	1	109.50	1	110.50	109.50	0	5,020	0.00%
2022/09/01	1.3	110.77	0	0.00	111.00	1.3	5,012	0.03%
2022/08/31	1	113.50	2	113.75	114.00	-1	4,974	-0.02%
2022/08/30	0	0.00	2.2	114.05	113.50	-2.2	4,973	-0.04%
2022/08/29	0.2	110.00	0	0.00	111.00	0.2	5,017	0.00%
2022/08/25	1	115.00	0	0.00	114.00	1	5,206	0.02%
2022/08/24	0.1	113.50	0	0.00	113.50	0.1	5,328	0.00%
2022/08/23	1	115.00	1	114.50	115.00	0	5,538	0.00%
2022/08/22	0.1	115.00	0	0.00	117.00	0.1	5,883	0.00%
2022/08/19	1	116.00	5	116.20	116.00	-4	5,969	-0.07%
2022/08/18	2.1	116.49	7	116.21	116.50	-5	6,162	-0.08%
2022/08/17	0	0.00	4	117.38	117.50	-4	6,229	-0.06%
2022/08/16	0	0.00	6	118.50	118.50	-6	6,271	-0.10%
2022/08/15	1	115.50	4	115.50	117.50	-3	6,250	-0.05%
2022/08/12	1	116.50	1.4	115.93	117.00	-0.4	6,214	-0.01%
2022/08/11	30	118.23	24	118.00	118.00	6	6,179	0.10%
2022/08/10	14	117.93	10	117.95	118.00	4	6,048	0.07%
2022/08/08	0	0.00	2	115.00	115.50	-2	5,897	-0.03%
2022/08/04	1	112.00	5	110.50	111.50	-4	5,911	-0.07%
2022/08/03	4	113.00	1	112.00	113.00	3	5,923	0.05%
2022/08/02	5.1	109.01	0	0.00	111.00	5.1	5,903	0.09%
2022/08/01	0	0.00	1	114.00	113.50	-1	5,881	-0.02%
2022/07/28	0.3	111.50	3	111.50	111.50	-2.7	5,882	-0.05%
2022/07/27	1	111.50	1	112.00	113.00	0	5,862	0.00%
2022/07/26	1	111.00	3	111.00	111.00	-2	5,845	-0.03%
2022/07/22	0	0.00	102	112.01	112.50	-102	5,834	-1.75%	大賣/鉅額交易
2022/07/21	0	0.00	4	112.75	113.50	-4	5,817	-0.07%
2022/07/20	103	108.97	7	108.14	109.00	96	5,704	1.68%	大買/
2022/07/19	1	104.50	1	104.00	104.00	0	5,614	0.00%
2022/07/18	3	103.83	10	102.70	104.00	-7	5,620	-0.12%
2022/07/15	8	100.18	4	99.38	100.50	4	5,599	0.07%
2022/07/14	1	95.90	0	0.00	96.30	1	5,579	0.02%
2022/07/13	2	95.50	1	95.50	94.50	1	5,577	0.02%
2022/07/12	0	0.00	1	94.00	94.10	-1	5,593	-0.02%
2022/07/11	1	96.10	0	0.00	96.00	1	5,628	0.02%
2022/07/08	5	96.22	2	96.20	96.00	3	5,669	0.05%
2022/07/06	1	94.20	1	92.20	92.30	0	5,694	0.00%
2022/07/05	2	96.55	2	95.30	96.30	0	5,711	0.00%
2022/07/04	0	0.00	1	97.50	97.60	-1	5,739	-0.02%
2022/06/30	3	102.50	0	0.00	103.00	3	5,777	0.05%
2022/06/29	1	105.00	0	0.00	106.50	1	5,744	0.02%
2022/06/27	0	0.00	1	104.50	104.00	-1	5,736	-0.02%
2022/06/22	1	102.00	0	0.00	102.00	1	5,983	0.02%
2022/06/21	0	0.00	1	104.00	106.00	-1	5,999	-0.02%
2022/06/20	1	106.50	0	0.00	102.00	1	6,109	0.02%
2022/06/17	2	108.50	0	0.00	111.00	2	6,100	0.03%
2022/06/16	3	111.50	8	111.44	111.00	-5	6,177	-0.08%
2022/06/14	1	116.50	0	0.00	116.00	1	6,548	0.02%
2022/06/10	2	117.50	2	116.50	116.50	0	6,497	0.00%
2022/06/09	1	118.00	11	118.73	118.00	-10	6,475	-0.15%
2022/06/08	11	117.59	2	118.00	118.00	9	6,448	0.14%
2022/06/07	6	117.83	0.4	117.50	118.00	5.6	6,428	0.09%
2022/06/06	6	117.33	3	117.00	118.00	3	6,344	0.05%
2022/06/02	4	116.13	7	116.57	116.00	-3	6,235	-0.05%
2022/06/01	4	119.75	5	119.80	119.00	-1	6,125	-0.02%
2022/05/31	3	119.00	4.1	120.13	121.00	-1.1	5,982	-0.02%
2022/05/30	3	118.83	17	120.06	118.50	-14	5,703	-0.25%
2022/05/27	1	114.50	1	114.50	114.50	0	5,320	0.00%
2022/05/26	0	0.00	11	115.86	115.50	-11	5,226	-0.21%
2022/05/25	1	113.00	14	112.25	113.00	-13	5,015	-0.26%
2022/05/24	0	0.00	11	110.77	111.00	-11	4,933	-0.22%
2022/05/23	1	109.00	1	109.00	109.00	0	4,840	0.00%
2022/05/20	1	108.50	4	109.00	108.50	-3	4,829	-0.06%
2022/05/19	3	106.50	4	108.50	108.50	-1	4,793	-0.02%
2022/05/18	1	108.50	6	107.58	107.50	-5	4,748	-0.11%
2022/05/17	0	0.00	1	107.00	107.50	-1	4,734	-0.02%
2022/05/16	3	105.67	2	104.75	105.00	1	4,711	0.02%
2022/05/13	2	105.50	2	105.50	105.50	0	4,689	0.00%
2022/05/12	1	103.00	2	103.00	102.00	-1	4,665	-0.02%
2022/05/11	1	102.00	0	102.00	101.00	1	4,637	0.02%
2022/05/10	3	101.83	1	103.50	103.50	2	4,622	0.04%
2022/05/09	2	104.25	1	103.00	102.50	1	4,660	0.02%
2022/05/06	6	105.58	0	0.00	108.00	6	4,622	0.13%
2022/05/05	3	107.83	1	109.00	108.00	2	4,614	0.04%
2022/05/04	1	108.50	5	108.00	108.50	-4	4,594	-0.09%
2022/05/03	0	0.00	5	105.80	107.00	-5	4,591	-0.11%
2022/04/28	1.1	104.00	0	0.00	105.00	1.1	4,610	0.02%
2022/04/26	6	104.92	2	103.75	105.50	4	4,559	0.09%
2022/04/25	7	105.14	1	105.00	104.50	6	4,490	0.13%
2022/04/22	8	111.00	13	110.04	110.50	-5	4,376	-0.11%
2022/04/21	3	110.67	6	110.75	111.50	-3	4,330	-0.07%
2022/04/20	1	109.00	7	108.07	109.50	-6	4,225	-0.14%
2022/04/19	3	107.17	3	107.00	106.50	0	4,137	0.00%
2022/04/18	3	104.67	3	104.50	105.00	0	4,106	0.00%
2022/04/15	3	104.83	3	105.17	105.00	0	4,081	0.00%
2022/04/14	3	108.17	1	108.00	107.50	2	4,072	0.05%
2022/04/13	0	0.00	2	108.00	108.00	-2	4,044	-0.05%
2022/04/12	0	0.00	1	104.50	105.00	-1	4,009	-0.02%
2022/04/11	2	106.48	12	106.67	106.00	-10	3,952	-0.25%
2022/04/08	2	108.00	2	108.50	108.00	0	3,871	0.00%
2022/04/07	10.1	109.58	11	109.00	107.50	-0.9	3,804	-0.02%
2022/04/06	11	106.50	0	0.00	107.00	11	3,658	0.30%
2022/04/01	1.1	108.50	0	0.00	108.50	1.1	3,606	0.03%
2022/03/31	1	110.96	3	108.00	107.50	-2	3,572	-0.06%
2022/03/30	2	109.01	4	109.63	109.50	-2	3,464	-0.06%
2022/03/29	7	111.36	2	110.50	110.50	5	3,393	0.15%
2022/03/28	11	110.55	1.2	111.80	112.00	9.9	3,287	0.30%
2022/03/25	0	0.00	4	111.00	109.50	-4	3,141	-0.13%
2022/03/24	4	109.25	10	108.50	110.00	-6	3,027	-0.20%
2022/03/23	11	110.00	13	109.92	109.50	-2	2,975	-0.07%
2022/03/22	1	108.50	3	108.67	109.00	-2	2,825	-0.07%
2022/03/21	11	109.09	1	109.00	108.50	10	2,784	0.36%
2022/03/18	5	105.90	35.2	107.17	107.50	-30.2	2,602	-1.16%
2022/03/17	1	103.50	7.8	102.72	104.00	-6.7	2,347	-0.29%
2022/03/16	0	0.00	1.1	94.61	96.00	-1.1	2,091	-0.05%
2022/03/15	0.1	93.60	0	0.00	92.90	0.1	2,076	0.00%
2022/03/14	0	0.00	1	94.70	95.30	-1	2,077	-0.05%
2022/03/10	0	0.00	0.2	94.93	95.00	-0.2	2,108	-0.01%
2022/03/07	0.1	92.20	0	0.00	91.70	0.1	2,156	0.00%
2022/03/01	0	0.00	0.1	94.30	94.40	-0.1	2,245	0.00%
2022/02/25	2.1	92.26	0	0.00	92.00	2.1	2,239	0.09%
2022/02/24	1.1	92.65	0	0.00	92.40	1.1	2,244	0.05%
2022/02/22	1.1	93.04	0	0.00	93.70	1.1	2,265	0.05%
2022/02/21	0.1	94.20	1	94.10	94.40	-0.9	2,270	-0.04%
2022/02/18	2	94.00	0	0.00	93.60	2	2,389	0.08%
2022/02/17	0	0.00	1.1	94.82	94.40	-1.1	2,390	-0.05%
2022/02/16	2	93.40	2.1	93.43	93.40	-0.1	2,405	0.00%
2022/02/14	3.2	92.93	0	0.00	92.50	3.2	2,481	0.13%
2022/02/11	5	95.08	5	94.40	94.60	0	2,490	0.00%
2022/02/09	0.3	95.30	1	95.40	95.30	-0.7	2,524	-0.03%
2022/02/08	0.2	96.40	0	0.00	96.50	0.2	2,527	0.01%
2022/01/26	2	94.80	1	95.00	94.30	1	2,578	0.04%
2022/01/25	11	95.62	12	95.34	95.30	-1	2,602	-0.04%
2022/01/24	12	96.54	11	96.45	96.40	1	2,605	0.04%
2022/01/21	2	98.55	0	0.00	98.00	2	2,595	0.08%
2022/01/20	0	0.00	50	101.50	102.00	-50	2,563	-1.95%
2022/01/19	0	0.00	1	100.50	101.00	-1	2,552	-0.04%
2022/01/18	0	0.00	2	100.50	100.50	-2	2,541	-0.08%
2022/01/14	3.1	99.60	0	0.00	99.10	3.1	2,544	0.12%
2022/01/07	1	102.50	2	103.00	101.50	-1	2,529	-0.04%
2022/01/06	0	0.00	2	101.75	102.50	-2	2,485	-0.08%
2022/01/03	0	0.00	1	102.00	102.00	-1	2,453	-0.04%
2021/12/29	0	0.00	0.3	102.50	102.00	-0.3	2,480	-0.01%
2021/12/24	0	0.00	1	100.50	101.00	-1	2,546	-0.04%
2021/12/23	0	0.00	1	99.53	100.50	-1	2,579	-0.04%
2021/12/22	0.1	98.30	0	0.00	98.60	0.1	2,610	0.00%
2021/12/21	2.1	97.83	0	0.00	97.90	2.1	2,645	0.08%
2021/12/20	0	97.70	0	0.00	97.70	0	2,674	0.00%
2021/12/16	1	97.80	0	0.00	98.70	1	2,775	0.04%
2021/12/15	3	96.57	0	0.00	96.10	3	2,798	0.11%
2021/12/14	0.1	98.00	0	0.00	97.10	0.1	2,789	0.00%
2021/12/03	0	0.00	1	98.20	98.20	-1	2,736	-0.04%
2021/12/02	2.1	98.40	0	0.00	98.00	2.1	2,735	0.08%
2021/12/01	1	98.80	1	99.20	99.50	0	2,712	0.00%
2021/11/30	2.1	98.54	0	0.00	98.00	2.1	2,703	0.08%
2021/11/25	2	101.50	0	0.00	101.50	2	2,784	0.07%
2021/11/18	7	99.59	1	99.40	100.00	6	2,720	0.22%
2021/11/17	2	100.00	0	0.00	100.00	2	2,698	0.07%
2021/11/16	0	0.00	1	102.50	102.00	-1	2,625	-0.04%
2021/11/15	1	102.50	4	103.00	102.50	-3	2,648	-0.11%
2021/11/12	1	102.00	1	102.00	102.00	0	2,628	0.00%
2021/11/11	0	0.00	1	99.20	100.50	-1	2,565	-0.04%
2021/11/10	53	101.92	0	0.00	100.50	53	2,571	2.06%
2021/11/09	1	102.50	7	102.57	103.00	-6	2,561	-0.23%
2021/11/08	0	0.00	1	102.50	102.00	-1	2,498	-0.04%
2021/11/05	2	101.75	3	102.00	101.50	-1	2,516	-0.04%
2021/11/04	1	101.00	1	101.00	101.50	0	2,493	0.00%
2021/11/03	0.4	99.80	0.4	99.80	99.70	0	2,443	0.00%
2021/11/02	5	99.00	8	98.89	98.10	-3	2,441	-0.12%
2021/11/01	1	96.50	2	97.95	98.20	-1	2,447	-0.04%
2021/10/29	1	96.00	0	0.00	96.00	1	2,429	0.04%
2021/10/28	0	0.00	2.8	96.89	97.50	-2.8	2,428	-0.12%
2021/10/22	3	94.60	5	95.46	94.40	-2	2,676	-0.07%
2021/10/21	5	95.44	3	95.03	94.20	2	2,747	0.07%
2021/10/20	4	94.68	0	0.00	94.60	4	2,784	0.14%
2021/10/19	0	0.00	1.2	94.90	94.60	-1.2	2,798	-0.04%
2021/10/18	1	93.10	0	0.00	92.10	1	2,838	0.04%
2021/10/15	0	0.00	1.1	93.98	93.80	-1.1	2,917	-0.04%
2021/10/13	0.2	91.70	2	91.60	91.20	-1.8	3,026	-0.06%
2021/10/07	0	0.00	1.3	94.47	94.60	-1.3	3,330	-0.04%
2021/10/06	0.3	91.00	1	92.00	90.50	-0.7	3,376	-0.02%
2021/10/05	1	91.30	0	0.00	92.00	1	3,397	0.03%
2021/10/04	0.5	93.80	1	93.60	92.80	-0.5	3,387	-0.01%
2021/10/01	4.5	96.74	0	0.00	94.70	4.5	3,393	0.13%
2021/09/30	0	0.00	2	98.00	98.90	-2	3,404	-0.06%
2021/09/29	2.2	98.48	2	99.15	98.20	0.2	3,394	0.01%
2021/09/28	0	0.00	19	100.00	100.00	-19	3,377	-0.56%
2021/09/27	20.1	101.45	0	0.00	101.50	20.1	3,379	0.59%
2021/09/24	2	101.25	6	101.42	102.00	-4	3,409	-0.12%
2021/09/23	1	99.00	4.7	99.86	100.50	-3.7	3,488	-0.11%
2021/09/22	1.6	95.14	0	0.00	95.00	1.6	3,573	0.04%
2021/09/17	0	0.00	1	98.20	97.70	-1	3,569	-0.03%
2021/09/15	1	97.60	0	0.00	97.60	1	3,744	0.03%
2021/09/14	1	99.50	2	99.00	98.60	-1	3,866	-0.03%
2021/09/13	0	0.00	4	98.90	98.40	-4	3,923	-0.10%
2021/09/08	2.1	97.95	0.3	98.50	97.60	1.8	4,125	0.04%
2021/09/06	0	0.00	2	99.35	98.40	-2	4,187	-0.05%
2021/09/03	0	0.00	1	98.70	99.50	-1	4,315	-0.02%
2021/09/02	0	0.00	1	98.30	98.10	-1	4,473	-0.02%
2021/09/01	1	98.90	0	0.00	99.00	1	4,465	0.02%
2021/08/31	40	99.96	40	100.34	99.30	0	4,465	0.00%
2021/08/30	0	0.00	1	96.30	96.80	-1	4,361	-0.02%
2021/08/26	3	96.77	0	0.00	96.70	3	4,375	0.07%
2021/08/25	0	0.00	1	98.30	98.10	-1	4,418	-0.02%
2021/08/24	2	96.75	1	96.50	96.50	1	4,486	0.02%
2021/08/20	2	94.70	0	0.00	95.00	2	4,662	0.04%
2021/08/19	0.1	95.60	3	95.37	95.00	-2.9	4,766	-0.06%
2021/08/16	2	96.75	0	0.00	96.40	2	4,833	0.04%
2021/08/13	2	98.50	1	98.80	98.00	1	4,841	0.02%
2021/08/11	0	0.00	4	99.60	100.00	-4	4,891	-0.08%
2021/08/10	2	101.50	2	100.75	100.50	0	5,001	0.00%
2021/08/09	2	102.75	0	0.00	102.50	2	5,046	0.04%
2021/08/05	0	0.00	3	105.50	105.00	-3	5,304	-0.06%
2021/08/04	1	103.50	1	104.50	103.50	0	5,468	0.00%
2021/08/03	3	104.17	0	0.00	104.50	3	5,584	0.05%
2021/08/02	0	0.00	1	104.50	104.50	-1	5,685	-0.02%
2021/07/30	1.1	105.04	0	0.00	104.50	1.1	5,767	0.02%
2021/07/29	0	107.00	1	105.50	107.00	-1	5,812	-0.02%
2021/07/28	2	104.50	0	0.00	106.00	2	5,818	0.03%
2021/07/27	2	105.50	4	105.25	105.00	-2	5,825	-0.03%
2021/07/22	1	104.00	1	103.00	103.50	0	6,045	0.00%
2021/07/21	0	0.00	1	101.50	102.00	-1	6,072	-0.02%
2021/07/20	0	0.00	2	103.50	103.50	-2	6,088	-0.03%
2021/07/19	4	107.00	1	108.00	107.00	3	6,091	0.05%
2021/07/16	7	107.64	68	108.01	109.00	-61	6,168	-0.99%
2021/07/15	5	107.20	17	107.74	107.50	-12	6,195	-0.19%
2021/07/14	5	105.00	2	106.00	105.00	3	6,214	0.05%
2021/07/13	5	105.50	4	105.13	104.50	1	6,278	0.02%
2021/07/12	1	105.00	0	0.00	105.00	1	6,264	0.02%
2021/07/09	0	0.00	3	105.00	105.00	-3	6,352	-0.05%
2021/07/08	0	0.00	2	105.25	106.00	-2	6,574	-0.03%
2021/07/07	1	106.00	3	106.00	106.00	-2	6,696	-0.03%
2021/07/06	1	105.50	8	105.00	104.50	-7	6,763	-0.10%
2021/07/05	2	105.00	0	0.00	106.00	2	7,018	0.03%
2021/07/02	3	104.00	5	103.90	104.00	-2	7,230	-0.03%
2021/07/01	2	103.00	1	103.00	103.50	1	7,363	0.01%
2021/06/30	4	105.63	1	105.50	105.00	3	7,434	0.04%
2021/06/29	6.1	108.00	3	108.33	108.50	3.1	7,506	0.04%
2021/06/28	3	106.00	0	0.00	107.00	3	7,562	0.04%
2021/06/25	5	105.90	0	0.00	105.50	5	7,569	0.07%
2021/06/24	7	106.36	6	107.33	106.00	1	7,520	0.01%
2021/06/23	50	103.67	50	104.00	105.50	0	7,407	0.00%
2021/06/22	1	100.50	1	99.70	99.90	0	7,334	0.00%
2021/06/21	3	100.50	0	0.00	99.90	3	7,366	0.04%
2021/06/18	1	102.50	1	102.00	102.50	0	7,417	0.00%
2021/06/17	2	100.75	2	101.00	101.00	0	7,463	0.00%
2021/06/16	1	102.00	1	102.00	101.50	0	7,553	0.00%
2021/06/15	2	101.00	0	0.00	101.00	2	7,727	0.03%
2021/06/11	6	101.92	9	102.06	101.50	-3	7,857	-0.04%
2021/06/10	3	100.83	6	100.32	101.00	-3	7,819	-0.04%
2021/06/09	0	0.00	1	96.40	96.00	-1	7,699	-0.01%
2021/06/07	2	95.85	0	0.00	96.40	2	7,724	0.03%
2021/06/04	0	0.00	5	96.80	97.20	-5	7,719	-0.06%
2021/06/03	1	97.60	1	96.50	97.30	0	7,755	0.00%
2021/06/02	3	99.10	5	97.22	96.90	-2	7,769	-0.03%
2021/06/01	3	98.33	1	98.70	98.40	2	7,744	0.03%
2021/05/31	0	0.00	1	96.60	97.00	-1	7,735	-0.01%
2021/05/28	6	96.95	1	97.70	97.00	5	7,759	0.06%
2021/05/27	1	94.10	2	94.20	93.60	-1	7,717	-0.01%
2021/05/26	0	0.00	1	95.20	94.70	-1	7,737	-0.01%
2021/05/25	1.1	94.61	4	93.50	94.70	-2.9	7,922	-0.04%
2021/05/24	1	93.50	1	93.80	93.70	0	7,970	0.00%
2021/05/21	4	92.20	0	0.00	91.80	4	8,017	0.05%
2021/05/20	1	91.70	2	91.40	91.10	-1	8,055	-0.01%
2021/05/18	5	90.40	2	89.40	90.30	3	8,183	0.04%
2021/05/17	0	0.00	1	89.40	88.80	-1	8,126	-0.01%
2021/05/14	2	90.80	0	0.00	90.00	2	8,084	0.02%
2021/05/13	1	93.50	1	91.80	91.80	0	8,068	0.00%
2021/05/12	2	85.10	7	86.43	87.00	-5	7,953	-0.06%
2021/05/11	2.1	95.18	5	94.74	92.50	-2.9	7,833	-0.04%
2021/05/10	4	97.53	5	97.96	97.30	-1	7,764	-0.01%
2021/05/07	31	99.90	30	99.80	99.80	1	7,768	0.01%
2021/05/06	1	98.60	0	0.00	98.70	1	7,806	0.01%
2021/05/05	1	98.60	0	0.00	98.40	1	7,764	0.01%
2021/05/04	1	97.90	4	98.18	98.70	-3	7,911	-0.04%
2021/05/03	5	101.20	5	100.20	99.30	0	8,010	0.00%
2021/04/29	10	106.95	3	106.50	106.00	7	7,927	0.09%
2021/04/28	0.1	105.50	0	0.00	104.50	0.1	7,916	0.00%
2021/04/27	4	106.00	0	0.00	106.00	4	8,020	0.05%
2021/04/26	0	0.00	3	104.33	104.00	-3	7,997	-0.04%
2021/04/23	2	104.25	3	104.17	104.00	-1	8,012	-0.01%
2021/04/22	1	104.50	1	103.50	103.50	0	8,180	0.00%
2021/04/21	4	105.00	25	104.50	104.50	-21	8,311	-0.25%
2021/04/20	65.1	107.02	0	0.00	107.00	65.1	8,264	0.79%
2021/04/19	1	108.50	2	109.00	109.00	-1	8,294	-0.01%
2021/04/16	5	111.20	1	110.50	111.50	4	8,304	0.05%
2021/04/15	8	109.38	0	0.00	109.00	8	8,439	0.10%
2021/04/14	10	108.85	1	107.50	108.50	9	8,415	0.11%
2021/04/13	10.2	112.41	4	112.50	112.00	6.2	8,447	0.07%
2021/04/12	12	114.38	6	113.42	114.50	6	8,368	0.07%
2021/04/09	9.1	113.67	2.2	113.34	113.00	7	8,500	0.08%
2021/04/08	8	115.50	0	0.00	115.50	8	8,341	0.10%
2021/04/07	9	117.00	2	115.50	116.50	7	8,172	0.09%
2021/04/06	5.1	117.71	1	117.50	117.50	4.1	8,105	0.05%
2021/04/01	15.1	118.30	5	118.90	118.00	10.1	8,026	0.13%
2021/03/31	21.1	121.23	1	122.50	120.50	20.1	7,871	0.26%
2021/03/30	16	125.50	1	125.00	125.00	15	7,680	0.20%
2021/03/29	1	125.02	0	0.00	125.50	1	7,654	0.01%
2021/03/26	1	124.50	4	124.50	124.50	-3	7,690	-0.04%
2021/03/25	4	124.25	2	124.75	123.50	2	7,743	0.03%
2021/03/24	2	126.25	8	126.81	126.00	-6	7,811	-0.08%
2021/03/23	3	125.50	7	125.57	125.00	-4	7,813	-0.05%
2021/03/22	4.1	128.00	5	127.50	127.00	-0.9	7,819	-0.01%
2021/03/19	10	127.35	2.1	127.50	127.50	7.9	7,882	0.10%
2021/03/18	1.1	126.09	13	127.23	127.50	-11.9	7,820	-0.15%
2021/03/17	1.1	124.09	1	125.00	124.50	0.1	7,709	0.00%
2021/03/16	3	122.00	6	122.08	122.50	-3	7,650	-0.04%
2021/03/15	0	0.00	38	120.53	121.00	-38	7,685	-0.49%
2021/03/12	0	0.00	1	120.50	120.50	-1	7,739	-0.01%
2021/03/11	1	120.00	3	119.67	119.00	-2	7,927	-0.03%
2021/03/10	6	119.00	0	0.00	119.50	6	7,995	0.08%
2021/03/09	21	117.98	18	118.00	118.00	3	8,052	0.04%
2021/03/08	0	0.00	1	121.00	119.00	-1	8,140	-0.01%
2021/03/05	2	119.50	0	0.00	119.50	2	8,204	0.02%
2021/03/04	4	120.13	7	120.36	119.50	-3	8,397	-0.04%
2021/03/03	2	123.00	6	122.67	122.50	-4	8,453	-0.05%
2021/03/02	1	121.00	14	121.43	121.00	-13	8,460	-0.15%
2021/02/26	12	120.04	2	120.00	120.00	10	8,488	0.12%
2021/02/25	19	122.29	22	122.00	122.00	-3	8,422	-0.04%
2021/02/24	1	119.00	53	120.00	119.00	-52	8,325	-0.62%
2021/02/23	3	117.83	18	118.03	117.50	-15	8,433	-0.18%
2021/02/22	4	120.00	3.1	119.84	120.00	0.9	8,544	0.01%
2021/02/19	11	119.55	15	118.97	120.50	-4	8,630	-0.05%
2021/02/18	0	0.00	4	117.63	118.00	-4	8,556	-0.05%
2021/02/17	2	115.50	1	117.00	116.00	1	8,534	0.01%
2021/02/05	1	114.50	1	115.50	115.50	0	8,485	0.00%
2021/02/04	1	112.55	4	115.63	116.00	-3	8,534	-0.03%
2021/02/03	1	113.50	0	0.00	113.00	1	8,509	0.01%
2021/02/02	0	0.00	1	114.00	113.50	-1	8,544	-0.01%
2021/02/01	5	112.80	3	113.83	114.00	2	8,494	0.02%
2021/01/29	8	114.94	1	116.50	114.00	7	8,518	0.08%
2021/01/28	17	117.74	0	0.00	116.00	17	8,436	0.20%
2021/01/27	2	119.75	4	120.88	120.50	-2	8,351	-0.02%
2021/01/26	6	118.92	12	121.29	118.50	-6	8,322	-0.07%
2021/01/25	0	0.00	4	120.75	121.00	-4	8,182	-0.05%
2021/01/22	3	116.17	1	117.00	117.00	2	8,084	0.02%
2021/01/21	0.1	115.73	5	116.00	115.00	-4.9	7,987	-0.06%
2021/01/20	13	114.08	0	0.00	113.00	13	7,926	0.16%
2021/01/19	6	117.25	0	0.00	117.00	6	7,809	0.08%
2021/01/18	11	115.86	8	116.88	118.50	3	7,774	0.04%
2021/01/15	9	119.50	0	0.00	117.50	9	7,769	0.12%
2021/01/14	6	121.58	5	123.00	122.00	1	7,574	0.01%
2021/01/13	6	120.25	14	120.46	121.00	-8	7,432	-0.11%
2021/01/12	1	118.50	7	119.93	118.00	-6	7,508	-0.08%
2021/01/11	5.1	117.01	0	0.00	118.00	5.1	7,571	0.07%
2021/01/08	8	117.56	8	118.00	119.00	0	7,481	0.00%
2021/01/07	4.1	121.12	6	120.92	120.00	-1.9	7,342	-0.03%
2021/01/06	11.2	121.98	9	120.94	119.50	2.2	7,285	0.03%
2021/01/05	2	118.50	5	118.70	119.00	-3	7,080	-0.04%
2021/01/04	10	119.35	11	120.00	119.00	-1	7,046	-0.01%
2020/12/31	2	113.50	0	0.00	114.00	2	6,812	0.03%
2020/12/30	4	114.00	3	114.83	115.00	1	6,730	0.01%
2020/12/29	2	115.50	1	117.50	115.50	1	6,734	0.01%
2020/12/28	2	116.50	1	116.00	115.50	1	6,650	0.02%
2020/12/24	3	118.50	0	0.00	117.50	3	6,617	0.05%
2020/12/23	2	117.00	3	118.50	118.00	-1	6,631	-0.02%
2020/12/22	6	117.50	1	117.50	116.00	5	6,674	0.07%
2020/12/21	4	119.75	2	119.50	118.50	2	6,710	0.03%
2020/12/18	3	122.50	9	122.28	121.50	-6	6,645	-0.09%
2020/12/17	3	119.83	1	121.00	119.50	2	6,531	0.03%
2020/12/16	1	115.50	3	118.33	120.00	-2	6,471	-0.03%
2020/12/15	7	115.14	0	0.00	113.00	7	6,382	0.11%
2020/12/14	1	118.00	0	0.00	118.00	1	6,227	0.02%
2020/12/11	3	118.50	2	118.00	118.00	1	6,293	0.02%
2020/12/10	5	120.40	2	119.50	119.50	3	6,250	0.05%
2020/12/09	4	123.25	2	123.50	122.50	2	6,204	0.03%
2020/12/08	7	122.07	0	0.00	121.50	7	6,106	0.11%
2020/12/07	4	122.63	4	123.25	123.00	0	6,020	0.00%
2020/12/04	13	121.12	1	120.50	121.00	12	5,819	0.21%
2020/12/03	3	122.67	3	123.00	123.00	0	5,739	0.00%
2020/12/02	4	122.50	0	0.00	122.50	4	5,701	0.07%
2020/12/01	34	124.46	1	123.00	124.50	33	5,626	0.59%
2020/11/30	2	124.50	2	124.00	123.50	0	5,620	0.00%
2020/11/27	1	121.00	10	121.00	122.00	-9	5,453	-0.17%
2020/11/26	3	117.50	0	0.00	119.00	3	5,396	0.06%
2020/11/25	1	118.00	1	120.00	117.00	0	5,380	0.00%
2020/11/24	3	119.17	5	119.20	119.00	-2	5,298	-0.04%
2020/11/23	1	118.00	0	0.00	118.00	1	5,233	0.02%
2020/11/20	10	117.00	0	0.00	116.50	10	5,127	0.20%
2020/11/19	7	118.79	1	120.00	119.00	6	4,975	0.12%
2020/11/18	28	121.20	20	123.75	121.50	8	4,811	0.17%
2020/11/17	4	124.25	2	125.50	124.00	2	4,712	0.04%
2020/11/16	0	0.00	4	126.63	126.00	-4	4,802	-0.08%
2020/11/13	1	123.50	0	0.00	123.00	1	4,804	0.02%
2020/11/12	0	0.00	3	125.00	124.00	-3	4,839	-0.06%
2020/11/11	3.7	123.36	1	124.00	123.00	2.7	4,763	0.06%
2020/11/10	13	122.92	1	122.00	122.00	12	4,756	0.25%
2020/11/09	1	127.50	0	0.00	127.00	1	4,767	0.02%
2020/11/06	1	126.50	2	128.50	127.50	-1	4,792	-0.02%
2020/11/05	0	0.00	1	127.00	126.50	-1	4,824	-0.02%
2020/11/04	1	125.00	1	123.50	126.00	0	4,890	0.00%
2020/11/03	1	122.50	1	124.00	123.00	0	5,065	0.00%
2020/11/02	2	118.00	0	0.00	119.50	2	5,230	0.04%
2020/10/30	1.3	122.27	2	122.50	121.00	-0.7	5,368	-0.01%
2020/10/29	4	126.13	2	126.25	127.00	2	5,308	0.04%
2020/10/28	4	128.00	8	128.69	128.00	-4	5,353	-0.07%
2020/10/27	3	129.50	1	130.00	130.00	2	5,379	0.04%
2020/10/26	9	131.06	2	132.25	131.50	7	5,405	0.13%
2020/10/23	3	132.17	2	134.00	132.50	1	5,498	0.02%
2020/10/22	3	134.33	2	134.50	134.50	1	5,518	0.02%
2020/10/21	2	133.25	2	135.75	133.50	0	5,508	0.00%
2020/10/20	98	134.80	95	135.36	135.00	3	5,471	0.05%
2020/10/19	162	136.19	155	136.57	137.50	7	5,339	0.13%	大買/大賣/
2020/10/16	1	126.50	2	127.50	126.00	-1	5,140	-0.02%
2020/10/15	13	125.62	1	129.00	126.00	12	5,175	0.23%
2020/10/13	1	129.50	1	131.00	129.00	0	5,157	0.00%
2020/10/12	14	129.93	1	128.00	128.00	13	5,156	0.25%
2020/10/08	1	131.00	0	0.00	131.50	1	5,193	0.02%
2020/10/07	1	132.50	1	132.00	131.00	0	5,249	0.00%
2020/10/06	0	0.00	2	132.50	132.50	-2	5,297	-0.04%
2020/10/05	37	125.77	0	0.00	127.00	37	5,315	0.70%
2020/09/28	2	126.00	1	126.50	125.00	1	5,731	0.02%
2020/09/25	1	125.00	5	124.50	123.00	-4	5,791	-0.07%
2020/09/24	3	125.50	0	0.00	125.00	3	5,843	0.05%
2020/09/21	2	134.00	3	135.50	133.50	-1	5,991	-0.02%
2020/09/18	0	0.00	2	134.25	134.50	-2	6,094	-0.03%
2020/09/17	1	131.50	0	0.00	132.00	1	6,121	0.02%
2020/09/16	1	134.00	7	134.00	134.50	-6	6,221	-0.10%
2020/09/15	1	130.50	4	130.25	129.00	-3	6,160	-0.05%
2020/09/14	4	128.75	12.7	129.37	129.00	-8.7	6,224	-0.14%
2020/09/11	1	123.50	0.5	123.00	123.00	0.5	6,211	0.01%
2020/09/07	3.3	124.30	2	126.25	123.50	1.3	6,366	0.02%
2020/09/04	2	128.00	7	125.50	128.00	-5	6,389	-0.08%
2020/09/03	2.1	127.00	3	129.83	126.00	-0.9	6,406	-0.01%
2020/09/02	0.1	128.50	0	0.00	127.50	0.1	6,451	0.00%
2020/09/01	0.2	124.00	0	0.00	123.50	0.2	6,511	0.00%
2020/08/31	0	0.00	1	129.00	123.00	-1	6,496	-0.02%
2020/08/28	1	124.50	1	125.00	124.50	0	6,541	0.00%
2020/08/27	7	125.79	0	0.00	125.50	7	6,668	0.10%
2020/08/26	3	128.50	1	127.50	129.00	2	6,832	0.03%
2020/08/25	11	127.91	11	126.59	127.00	0	6,932	0.00%
2020/08/24	0	128.50	0	0.00	128.00	0	6,956	0.00%
2020/08/20	6	125.58	4	126.38	124.00	2	6,994	0.03%
2020/08/19	1	134.00	1	131.50	132.50	0	7,028	0.00%
2020/08/18	3	132.33	1	132.00	132.00	2	7,053	0.03%
2020/08/14	2	135.50	12	133.50	135.50	-10	7,146	-0.14%
2020/08/13	5	136.50	2	139.00	134.50	3	7,187	0.04%
2020/08/12	7	137.07	1	139.00	137.00	6	7,162	0.08%
2020/08/11	5	142.40	2	143.00	139.00	3	7,184	0.04%
2020/08/10	5	144.70	4	144.25	144.00	1	7,157	0.01%
2020/08/07	11	150.45	6	148.33	146.50	5	7,138	0.07%
2020/08/06	23	145.07	29	145.41	145.00	-6	7,004	-0.09%
2020/08/05	5	137.50	8.1	138.83	140.00	-3.1	6,901	-0.04%
2020/08/04	4	132.00	1	130.50	131.50	3	6,897	0.04%
2020/08/03	1	130.00	3	133.50	130.00	-2	6,959	-0.03%
2020/07/31	0	0.00	1	136.00	135.00	-1	7,039	-0.01%
2020/07/30	2	135.50	3	134.50	135.50	-1	7,207	-0.01%
2020/07/29	1	128.50	1	133.50	134.50	0	7,397	0.00%
2020/07/28	3	132.67	14	131.43	132.50	-11	7,439	-0.15%
2020/07/27	7	128.93	1	129.00	128.00	6	7,514	0.08%
2020/07/24	3	128.83	1	131.00	127.50	2	7,597	0.03%
2020/07/23	9	130.39	0	0.00	130.00	9	7,617	0.12%
2020/07/22	1	132.00	1	131.00	131.50	0	7,634	0.00%
2020/07/21	1	134.50	1	134.00	133.50	0	7,740	0.00%
2020/07/17	8	129.94	0	0.00	130.50	8	7,763	0.10%
2020/07/16	0	0.00	1	131.50	131.50	-1	7,786	-0.01%
2020/07/15	1	137.50	2	136.00	133.50	-1	7,790	-0.01%
2020/07/14	1	137.00	1	134.50	135.00	0	7,906	0.00%
2020/07/13	1	133.00	2	135.50	135.50	-1	7,949	-0.01%
2020/07/10	0	0.00	3	133.67	132.50	-3	7,985	-0.04%
2020/07/09	16	139.16	10	141.35	139.00	6	8,096	0.07%
2020/07/08	0	0.00	2	135.50	136.50	-2	7,985	-0.03%
2020/07/07	0	0.00	2	136.75	137.00	-2	7,937	-0.03%
2020/07/06	3	137.67	1.3	139.38	138.00	1.7	7,951	0.02%
2020/07/03	2	133.25	1	135.00	135.00	1	8,099	0.01%
2020/07/02	2	133.50	3	133.50	133.50	-1	8,143	-0.01%
2020/07/01	3	132.50	4	131.88	132.50	-1	8,184	-0.01%
2020/06/30	1	128.50	1	130.00	128.50	0	8,145	0.00%
2020/06/29	1	127.00	2	128.50	127.50	-1	8,153	-0.01%
2020/06/24	0	0.00	0.1	134.00	133.50	-0.1	8,101	0.00%
2020/06/23	6	131.25	3	133.00	132.00	3	8,172	0.04%
2020/06/22	4	134.13	2	136.50	134.00	2	8,207	0.02%
2020/06/19	1	136.00	0	0.00	137.00	1	8,279	0.01%
2020/06/18	2.1	134.95	2	132.25	134.50	0.1	8,255	0.00%
2020/06/17	8.1	133.98	0	0.00	132.00	8.1	8,226	0.10%
2020/06/16	2	134.00	3	134.67	134.00	-1	8,542	-0.01%
2020/06/15	3.1	132.00	1	132.50	132.00	2.1	8,612	0.02%
2020/06/12	9	132.78	6	130.08	133.50	3	8,691	0.03%
2020/06/11	0	0.00	2	134.25	131.50	-2	8,805	-0.02%
2020/06/10	2	135.50	1	137.00	135.50	1	8,923	0.01%
2020/06/09	12	134.50	2	136.50	138.00	10	8,899	0.11%
2020/06/08	3	133.00	10	134.15	133.00	-7	8,923	-0.08%
2020/06/05	0.2	130.00	2	130.50	129.50	-1.8	8,981	-0.02%
2020/06/04	1	131.00	5.1	131.11	131.50	-4.1	9,002	-0.05%
2020/06/03	51	130.95	55	130.45	129.00	-4	8,934	-0.04%
2020/06/02	13	125.85	32	125.92	125.00	-19	8,859	-0.21%
2020/06/01	16	122.72	16	123.22	123.00	0	8,719	0.00%
2020/05/29	0	0.00	1	118.50	119.50	-1	8,688	-0.01%
2020/05/28	0	0.00	5	121.50	117.50	-5	8,692	-0.06%
2020/05/27	2	119.50	0	0.00	119.00	2	8,717	0.02%
2020/05/26	13	121.19	9	120.83	121.00	4	8,710	0.05%
2020/05/25	1	117.50	2	115.50	117.00	-1	8,559	-0.01%
2020/05/21	0.1	117.00	1	116.00	116.00	-0.9	8,422	-0.01%
2020/05/20	8	113.44	16	113.00	113.00	-8	8,377	-0.10%
2020/05/19	1	111.00	0	0.00	109.00	1	8,333	0.01%
2020/05/18	11	113.18	1	110.00	108.50	10	8,286	0.12%
2020/05/15	1	114.50	0	0.00	113.50	1	8,304	0.01%
2020/05/14	1	114.00	11	117.50	113.50	-10	8,253	-0.12%
2020/05/13	2	117.25	0	0.00	117.50	2	8,232	0.02%
2020/05/12	2	118.50	2	120.00	117.00	0	8,357	0.00%
2020/05/11	19	120.18	12	121.54	118.00	7	8,262	0.08%
2020/05/08	5	117.60	19.1	118.74	117.00	-14.1	8,120	-0.17%
2020/05/07	12	117.08	7	117.00	117.00	5	8,064	0.06%
2020/05/06	4	117.50	10	115.70	119.00	-6	7,936	-0.08%
2020/05/05	16.1	111.67	11	111.64	113.00	5.1	7,753	0.07%
2020/05/04	7	106.50	2	105.00	106.00	5	7,540	0.07%
2020/04/30	2	107.25	2	105.75	108.00	0	7,465	0.00%
2020/04/29	2	103.25	3	103.00	104.00	-1	7,406	-0.01%
2020/04/28	0	0.00	1	100.00	101.00	-1	7,369	-0.01%
2020/04/27	3	100.67	5	101.40	102.00	-2	7,301	-0.03%
2020/04/24	2	98.50	1	99.00	99.30	1	7,231	0.01%
2020/04/23	1	102.00	1	102.00	101.00	0	7,067	0.00%
2020/04/22	2	100.50	1	99.10	100.00	1	7,041	0.01%
2020/04/21	2	100.75	0	0.00	100.00	2	7,007	0.03%
2020/04/17	6	107.00	2	106.75	102.50	4	6,889	0.06%
2020/04/16	1	104.50	1.1	102.59	102.00	-0.1	6,745	0.00%
2020/04/15	0	0.00	10	102.20	102.00	-10	6,702	-0.15%
2020/04/14	21	102.06	19	101.74	103.50	2	6,747	0.03%
2020/04/13	3	96.17	0	0.00	95.20	3	6,553	0.05%
2020/04/10	1	96.80	1	97.00	96.80	0	6,530	0.00%
2020/04/09	22	99.19	47	100.41	98.00	-25	6,512	-0.38%
2020/04/08	78.1	97.80	52	97.32	99.90	26.1	6,356	0.41%
2020/04/07	3	91.17	6	91.18	91.30	-3	6,116	-0.05%
2020/04/06	10	88.94	0	0.00	90.30	10	5,958	0.17%
2020/04/01	0	0.00	1	92.60	91.00	-1	5,831	-0.02%
2020/03/31	1	92.00	2	92.75	93.00	-1	5,787	-0.02%
2020/03/30	2	90.50	1	89.50	91.10	1	5,670	0.02%
2020/03/27	7	95.63	11	94.70	93.00	-4	5,581	-0.07%
2020/03/26	11	89.26	14	88.95	90.90	-3	5,468	-0.05%
2020/03/25	5	86.18	1	86.50	86.80	4	5,371	0.07%
2020/03/24	1	81.00	2	81.80	81.10	-1	5,344	-0.02%
2020/03/23	1	74.00	1	76.00	75.50	0	5,288	0.00%
2020/03/20	12	76.88	12	77.93	78.50	0	5,274	0.00%
2020/03/19	5	75.80	0	0.00	73.00	5	4,973	0.10%
2020/03/18	1	84.00	3	81.90	81.10	-2	4,889	-0.04%
2020/03/17	19	83.11	4	82.63	79.20	15	4,774	0.31%
2020/03/16	1	92.30	4	91.78	87.80	-3	4,608	-0.07%
2020/03/13	1	91.40	48	91.40	91.40	-47	4,484	-1.05%
2020/03/12	6	104.33	3	103.00	101.50	3	4,455	0.07%
2020/03/11	200	119.48	212	119.41	112.50	-12	4,343	-0.28%	大買/大賣/
2020/03/09	2	113.75	11	115.00	112.00	-9	4,238	-0.21%
2020/03/06	5	118.40	0	0.00	118.50	5	4,197	0.12%
2020/03/03	9	121.11	0	0.00	121.00	9	4,120	0.22%
2020/03/02	2	118.00	2	117.75	118.00	0	4,047	0.00%
2020/02/27	0	0.00	3	115.00	115.50	-3	4,021	-0.07%
2020/02/26	1	119.50	0	0.00	119.00	1	3,960	0.03%
2020/02/25	1	123.00	1	120.50	123.50	0	3,929	0.00%
2020/02/24	3	120.17	0	0.00	119.50	3	3,970	0.08%
2020/02/21	1	123.00	1	122.50	123.00	0	4,004	0.00%
2020/02/20	8	123.88	8	123.38	123.00	0	4,012	0.00%
2020/02/19	1	123.00	2	123.00	123.00	-1	4,012	-0.02%
2020/02/18	1	122.00	1	123.00	122.00	0	4,032	0.00%
2020/02/17	7	123.79	0	0.00	123.00	7	4,247	0.16%
2020/02/14	1	130.00	1	128.50	128.50	0	4,453	0.00%
2020/02/13	7	126.93	8	127.00	127.00	-1	4,607	-0.02%
2020/02/12	38	131.67	40	132.28	127.00	-2	4,606	-0.04%
2020/02/11	4	123.13	2	124.50	124.50	2	4,448	0.04%
2020/02/10	3	119.17	14	116.50	122.00	-11	4,467	-0.25%
2020/02/06	1	123.50	0	0.00	122.50	1	4,536	0.02%
2020/02/05	7	121.64	5	120.50	120.50	2	4,545	0.04%
2020/02/03	0	0.00	1	113.00	120.50	-1	4,677	-0.02%
2020/01/31	2	116.00	0	0.00	119.50	2	4,683	0.04%
2020/01/30	11	121.77	1	121.50	121.50	10	4,671	0.21%
2020/01/20	1	134.50	0	0.00	134.50	1	4,703	0.02%
2020/01/17	9	136.50	5	136.50	136.50	4	4,784	0.08%
2020/01/15	1	135.00	0	0.00	136.00	1	4,998	0.02%
2020/01/14	1	136.00	0	0.00	136.00	1	5,093	0.02%
2020/01/13	2	135.00	0	0.00	138.00	2	5,167	0.04%
2020/01/07	41	134.83	30	137.00	131.50	11	5,513	0.20%
2020/01/06	1	142.50	1	143.00	142.00	0	5,517	0.00%
2020/01/03	0	0.00	9	146.83	147.00	-9	5,539	-0.16%
2020/01/02	2	146.50	2	146.75	146.50	0	5,619	0.00%
2019/12/31	2	143.00	0	0.00	143.00	2	5,656	0.04%
2019/12/30	2	143.50	0	0.00	142.00	2	5,655	0.04%
2019/12/25	0	0.00	1	141.00	140.50	-1	5,946	-0.02%
2019/12/24	1	140.00	0	0.00	139.00	1	5,981	0.02%
2019/12/20	6	138.67	2	136.00	139.50	4	6,035	0.07%
2019/12/19	1	137.00	0	0.00	137.00	1	6,037	0.02%
2019/12/18	4	144.75	3	143.67	141.50	1	6,000	0.02%
2019/12/17	5	140.60	8	140.56	141.00	-3	5,987	-0.05%
2019/12/12	2	138.50	3	138.33	139.00	-1	6,160	-0.02%
2019/12/11	2	137.00	5	139.30	136.50	-3	6,151	-0.05%
2019/12/10	0	0.00	3	138.50	138.50	-3	6,206	-0.05%
2019/12/09	1	138.50	14	137.79	136.50	-13	6,242	-0.21%
2019/12/05	12	133.42	0	0.00	133.00	12	6,431	0.19%
2019/12/04	17	137.32	17	137.47	135.00	0	6,443	0.00%
2019/12/02	5	132.20	0	0.00	134.50	5	6,441	0.08%
2019/11/28	4	137.00	2	137.50	137.00	2	6,447	0.03%
2019/11/26	4	136.88	1	137.50	136.50	3	6,528	0.05%
2019/11/22	3	136.50	1	137.00	136.50	2	6,716	0.03%
2019/11/21	4	137.88	2	139.00	139.00	2	6,770	0.03%
2019/11/20	6	137.58	8	138.50	139.50	-2	6,780	-0.03%
2019/11/19	2	140.00	0	0.00	140.00	2	6,867	0.03%
2019/11/15	6	140.00	4	138.25	138.00	2	6,955	0.03%
2019/11/14	28	135.23	30	135.23	139.50	-2	6,980	-0.03%
2019/11/13	201	141.48	200	142.30	139.00	1	6,864	0.01%	大買/大賣/
2019/11/12	356	151.44	358	152.62	153.00	-2	6,719	-0.03%	大買/大賣/
2019/11/11	3	146.33	3	145.00	144.00	0	6,880	0.00%
2019/11/08	5	146.50	6	147.42	147.50	-1	6,920	-0.01%
2019/11/07	0	0.00	1	145.50	148.00	-1	6,959	-0.01%
2019/11/06	139	152.28	136	152.77	145.00	3	7,017	0.04%	大買/大賣/
2019/11/05	4	146.75	4	146.88	147.50	0	6,944	0.00%
2019/11/04	2	145.00	1	145.00	146.00	1	6,984	0.01%
2019/11/01	9	145.06	0	0.00	146.50	9	7,012	0.13%
2019/10/31	5	142.20	3	143.50	145.00	2	7,236	0.03%
2019/10/30	14	147.04	12	147.54	148.50	2	7,201	0.03%
2019/10/29	1	143.50	0	0.00	144.00	1	7,342	0.01%
2019/10/28	3	148.17	1	150.50	147.50	2	7,266	0.03%
2019/10/25	7	144.57	2	147.25	145.00	5	7,201	0.07%
2019/10/24	0	0.00	3	140.83	144.50	-3	7,147	-0.04%
2019/10/23	0	0.00	2	137.75	138.00	-2	7,109	-0.03%
2019/10/22	2	140.25	9	138.17	139.50	-7	7,049	-0.10%
2019/10/21	14	134.14	7	135.29	135.50	7	6,986	0.10%
2019/10/18	7	131.14	11	132.91	134.50	-4	6,974	-0.06%
2019/10/17	9	129.78	21	129.29	131.00	-12	6,998	-0.17%
2019/10/16	8	128.19	12	128.79	127.00	-4	7,007	-0.06%
2019/10/15	5	125.10	11	126.09	124.00	-6	7,095	-0.08%
2019/10/14	82	126.83	75	126.01	124.00	7	7,135	0.10%
2019/10/08	2	121.50	14	120.50	121.00	-12	7,037	-0.17%
2019/10/07	7	118.71	4	119.38	119.50	3	7,006	0.04%
2019/10/04	4	115.00	0	0.00	116.00	4	6,970	0.06%
2019/10/03	1	114.00	0	0.00	114.00	1	6,984	0.01%
2019/10/02	0	0.00	1	121.00	117.00	-1	6,969	-0.01%
2019/10/01	1	117.50	2	116.50	117.50	-1	6,873	-0.01%
2019/09/27	0	0.00	1	115.50	111.00	-1	6,828	-0.01%
2019/09/26	1	115.50	0	0.00	115.00	1	6,812	0.01%
2019/09/25	62	117.00	63	117.47	115.50	-1	6,829	-0.01%
2019/09/24	2	118.50	6	118.92	116.00	-4	6,898	-0.06%
2019/09/23	7	118.07	0	0.00	117.50	7	6,891	0.10%
2019/09/19	2	116.50	1	116.00	115.50	1	6,823	0.01%
2019/09/18	1	116.50	1	116.00	115.00	0	6,771	0.00%
2019/09/17	1	113.00	0	0.00	112.50	1	6,653	0.02%
2019/09/16	4	110.00	1	111.50	112.00	3	6,576	0.05%
2019/09/12	0	0.00	2	111.50	111.50	-2	6,584	-0.03%
2019/09/11	3	111.50	0	0.00	110.50	3	6,562	0.05%
2019/09/10	1	110.00	3	109.00	112.00	-2	6,519	-0.03%
2019/09/09	4	113.25	3	113.50	113.00	1	6,341	0.02%
2019/09/06	0	0.00	7	119.43	116.50	-7	6,271	-0.11%
2019/09/05	8	119.19	0	0.00	119.50	8	6,246	0.13%
2019/09/03	3	116.67	0	0.00	116.00	3	6,360	0.05%
2019/09/02	1	118.50	0	0.00	118.50	1	6,391	0.02%
2019/08/30	2	115.50	1	117.00	116.00	1	6,377	0.02%
2019/08/29	1	115.50	0	0.00	115.00	1	6,455	0.02%
2019/08/28	7	116.36	7	115.79	115.00	0	6,463	0.00%
2019/08/27	6	120.33	5	121.50	118.00	1	6,494	0.02%
2019/08/26	1	118.00	1	117.50	117.00	0	6,408	0.00%
2019/08/23	8	124.63	8	122.75	122.00	0	6,355	0.00%
2019/08/22	250	123.53	256	123.36	123.00	-6	6,351	-0.09%	大買/大賣/
2019/08/21	1	120.50	0	0.00	119.00	1	6,220	0.02%
2019/08/20	3	119.50	8	119.69	119.00	-5	6,240	-0.08%
2019/08/19	13	119.15	9	119.28	119.00	4	6,216	0.06%
2019/08/16	68	119.71	70	119.00	116.00	-2	6,180	-0.03%
2019/08/15	15	116.00	14	116.29	117.50	1	6,140	0.02%
2019/08/14	26	118.42	42	117.54	119.50	-16	6,084	-0.26%
2019/08/13	0	0.00	2	107.00	109.00	-2	5,821	-0.03%
2019/08/12	1	106.00	0	0.00	106.00	1	5,877	0.02%
2019/08/08	1	105.00	3	105.67	106.00	-2	5,951	-0.03%
2019/08/07	2	103.75	2	103.50	102.50	0	5,980	0.00%
2019/08/06	3	100.83	1	101.50	102.00	2	6,038	0.03%
2019/08/02	75	104.49	62	105.06	102.00	13	6,134	0.21%
2019/08/01	9	111.00	4	111.38	111.00	5	5,967	0.08%
2019/07/31	120	116.40	118	116.75	114.00	2	5,892	0.03%	大買/大賣/
2019/07/29	7	115.64	0	0.00	112.50	7	5,753	0.12%
2019/07/24	0	0.00	1	115.00	115.00	-1	5,900	-0.02%
2019/07/23	2	116.75	28	115.50	115.50	-26	5,918	-0.44%
2019/07/22	20	115.75	1	115.00	116.00	19	5,931	0.32%
2019/07/19	29	114.26	28	114.55	114.50	1	5,928	0.02%
2019/07/18	32	112.42	23	113.00	111.50	9	5,934	0.15%
2019/07/17	77	113.06	94	113.12	114.50	-17	5,894	-0.29%
2019/07/16	24	108.42	21	108.00	107.50	3	5,711	0.05%
2019/07/12	1	104.50	16	104.00	104.50	-15	5,696	-0.26%
2019/07/11	1	102.00	2	104.50	104.00	-1	5,781	-0.02%
2019/07/10	2	100.50	1	101.50	100.50	1	5,864	0.02%
2019/07/09	0	0.00	3	97.50	98.70	-3	5,931	-0.05%
2019/07/08	6	99.87	1	99.80	99.30	5	6,245	0.08%
2019/07/05	2	104.25	1	104.00	104.50	1	6,347	0.02%
2019/07/04	2	102.75	0	0.00	103.50	2	6,542	0.03%
2019/07/02	3	106.33	2	106.00	105.50	1	7,158	0.01%
2019/07/01	4	105.25	7	105.86	106.50	-3	7,287	-0.04%
2019/06/28	8	101.79	5	101.50	99.40	3	7,432	0.04%
2019/06/27	10	100.00	11	100.30	101.50	-1	7,663	-0.01%
2019/06/21	6	98.15	0	0.00	97.30	6	8,117	0.07%
2019/06/20	0	0.00	2	101.00	100.00	-2	8,122	-0.02%
2019/06/19	3	99.00	5	98.54	99.50	-2	8,137	-0.02%
2019/06/18	5	95.46	2	96.50	96.00	3	8,079	0.04%
2019/06/17	1	95.90	3	95.47	96.10	-2	8,120	-0.02%
2019/06/14	1	95.00	0	0.00	94.60	1	8,272	0.01%
2019/06/13	3	96.53	1	97.50	96.10	2	8,280	0.02%
2019/06/12	6	95.35	6	96.38	96.80	0	8,267	0.00%
2019/06/11	8	96.36	15	96.65	96.10	-7	8,265	-0.08%
2019/06/10	3	93.50	1	93.90	93.80	2	8,233	0.02%
2019/06/06	11	94.44	13	94.04	93.20	-2	8,255	-0.02%
2019/06/05	15	95.24	15	95.41	95.80	0	8,264	0.00%
2019/06/03	11	90.05	0	0.00	90.80	11	8,211	0.13%
2019/05/31	6	92.75	1	93.10	92.60	5	8,161	0.06%
2019/05/30	2	90.30	1	90.10	90.00	1	8,123	0.01%
2019/05/29	3	89.63	0	0.00	90.10	3	8,178	0.04%
2019/05/28	1	90.50	0	0.00	89.70	1	8,236	0.01%
2019/05/27	0	0.00	1	88.60	90.00	-1	8,528	-0.01%
2019/05/24	0	0.00	1	89.90	90.00	-1	8,575	-0.01%
2019/05/22	1	91.80	0	0.00	91.30	1	8,601	0.01%
2019/05/21	3	90.77	0	0.00	91.20	3	8,637	0.03%
2019/05/17	2	88.90	0	0.00	87.80	2	8,548	0.02%
2019/05/16	0	0.00	1	95.30	94.50	-1	8,525	-0.01%
2019/05/15	1	101.50	0	0.00	98.40	1	8,422	0.01%
2019/05/14	0	0.00	25	98.69	99.00	-25	8,338	-0.30%
2019/05/10	6	104.67	4	105.00	104.00	2	8,280	0.02%
2019/05/09	3	106.00	0	0.00	108.00	3	8,283	0.04%
2019/05/08	1	112.50	1	112.00	111.50	0	8,253	0.00%
2019/05/07	0	0.00	2	112.00	112.00	-2	8,201	-0.02%
2019/05/03	45	112.38	42	112.40	111.00	3	8,201	0.04%
2019/05/02	3	108.17	0	0.00	108.00	3	8,118	0.04%
2019/04/30	2	108.00	2	106.50	110.50	0	8,106	0.00%
2019/04/29	0	0.00	3	108.00	108.00	-3	8,060	-0.04%
2019/04/26	6	109.33	7	110.50	110.00	-1	8,059	-0.01%
2019/04/25	2	113.00	2	112.50	113.00	0	8,029	0.00%
2019/04/24	7	108.64	6	107.75	109.00	1	8,007	0.01%
2019/04/23	4	114.38	3.1	115.40	112.50	0.9	7,893	0.01%
2019/04/22	153	114.82	152	114.67	114.00	1	7,880	0.01%	大買/大賣/
2019/04/18	1	111.00	2	112.50	109.50	-1	7,884	-0.01%
2019/04/17	0	0.00	3	113.67	112.50	-3	7,867	-0.04%
2019/04/15	3	109.50	0	0.00	109.50	3	7,665	0.04%
2019/04/12	39	105.45	60	105.28	108.50	-21	7,641	-0.27%
2019/04/11	20	103.00	2	103.75	103.00	18	7,484	0.24%
2019/04/10	1	103.50	0	0.00	102.50	1	7,360	0.01%
2019/04/09	54	104.75	53	105.16	102.00	1	7,153	0.01%
2019/04/08	19	100.91	49	100.88	103.00	-30	6,900	-0.43%
2019/04/03	4	96.45	2	97.30	95.60	2	6,502	0.03%
2019/04/02	31	95.73	7	96.23	96.00	24	6,381	0.38%
2019/04/01	3	92.97	32	95.48	94.00	-29	6,138	-0.47%
2019/03/29	29	95.03	1	95.80	95.70	28	5,878	0.48%
2019/03/28	3	93.97	0	0.00	93.60	3	5,710	0.05%
2019/03/27	11	94.95	27	93.30	93.10	-16	5,667	-0.28%
2019/03/25	17	90.23	20	89.30	90.40	-3	5,522	-0.05%
2019/03/20	5	91.90	6	92.75	91.70	-1	5,720	-0.02%
2019/03/19	122	92.09	101	91.92	92.90	21	5,727	0.37%	大買/大賣/
2019/03/15	0	0.00	2	89.80	89.40	-2	5,660	-0.04%
2019/03/14	1	89.60	0	0.00	89.30	1	5,734	0.02%
2019/03/13	1	91.00	1	91.00	91.50	0	5,788	0.00%
2019/03/06	0	0.00	1	88.00	88.70	-1	6,117	-0.02%
2019/03/05	1	87.90	0	0.00	87.10	1	6,202	0.02%
2019/02/26	49	93.11	50	93.06	91.50	-1	6,140	-0.02%
2019/02/25	11	89.85	12	89.65	89.50	-1	5,877	-0.02%
2019/02/22	0	0.00	1	86.90	87.10	-1	5,869	-0.02%
2019/02/21	2	86.85	0	0.00	86.60	2	5,903	0.03%
2019/02/20	2	89.35	2	89.50	88.20	0	6,000	0.00%
2019/02/19	3	84.80	1	85.00	85.50	2	6,061	0.03%
2019/02/18	1	84.90	0	0.00	84.60	1	6,349	0.02%
2019/02/15	2	85.45	4	84.88	84.80	-2	6,629	-0.03%
2019/02/14	2	83.30	1	83.40	83.00	1	6,742	0.01%
2019/02/13	1	81.70	0	0.00	82.60	1	6,729	0.01%
2019/02/12	0	0.00	7	83.27	82.50	-7	6,730	-0.10%
2019/02/11	3	80.43	4	80.70	81.40	-1	6,679	-0.01%
2019/01/30	3	79.73	1	80.10	79.00	2	6,682	0.03%
2019/01/29	2	76.70	2	77.95	77.40	0	6,606	0.00%
2019/01/25	0	0.00	4	78.50	79.20	-4	6,661	-0.06%
2019/01/24	2	76.55	0	0.00	76.40	2	6,656	0.03%
2019/01/23	1	77.00	4	78.05	78.40	-3	6,732	-0.04%
2019/01/22	0	0.00	6	77.43	77.80	-6	6,717	-0.09%
2019/01/18	0	0.00	7.1	76.09	76.70	-7.1	6,705	-0.11%
2019/01/17	1	73.90	0	0.00	73.70	1	6,666	0.02%
2019/01/16	0	0.00	2	75.40	75.50	-2	6,672	-0.03%
2019/01/15	1.1	74.15	6	74.67	74.70	-4.9	6,644	-0.07%
2019/01/14	6	73.20	0	0.00	72.10	6	6,641	0.09%
2019/01/11	1	75.40	0	0.00	75.40	1	6,639	0.02%
2019/01/10	0	0.00	9	72.81	74.10	-9	6,654	-0.14%
2019/01/09	1	73.80	0	0.00	73.80	1	6,598	0.02%
2019/01/08	3	74.30	0	0.00	74.30	3	6,609	0.05%
2019/01/07	6	75.88	1	76.30	75.10	5	6,604	0.08%
2019/01/04	5	73.62	0	0.00	73.60	5	6,564	0.08%
2019/01/03	25	73.27	20	72.20	72.90	5	6,555	0.08%
2019/01/02	2	78.60	0	0.00	78.90	2	6,494	0.03%
2018/12/28	1	80.30	0	0.00	80.20	1	6,517	0.02%
2018/12/27	0	0.00	4	80.00	80.30	-4	6,561	-0.06%
2018/12/26	5	78.16	0	0.00	77.80	5	6,573	0.08%
2018/12/25	2	78.40	42	78.68	78.30	-40	6,576	-0.61%
2018/12/24	31	81.43	2	82.05	81.40	29	6,589	0.44%
2018/12/22	11	81.17	0	0.00	81.40	11	6,618	0.17%
2018/12/21	0	0.00	28	81.15	82.60	-28	6,663	-0.42%
2018/12/20	29	81.92	0	0.00	81.90	29	6,690	0.43%
2018/12/19	0	0.00	1	82.90	82.50	-1	6,692	-0.01%
2018/12/18	0	0.00	5	82.66	83.00	-5	6,708	-0.07%
2018/12/17	0	0.00	1	82.70	81.50	-1	6,708	-0.01%
2018/12/14	3	82.07	2	81.70	82.40	1	6,780	0.01%
2018/12/13	1	83.60	7	84.26	84.50	-6	6,835	-0.09%
2018/12/12	1	81.90	32	80.88	81.90	-31	6,997	-0.44%
2018/12/11	23	79.10	0	0.00	79.10	23	7,019	0.33%
2018/12/10	1	80.30	2	80.60	80.30	-1	7,021	-0.01%
2018/12/07	2	80.00	4	81.85	79.90	-2	7,029	-0.03%
2018/12/06	1	79.00	1	80.60	80.60	0	7,042	0.00%
2018/12/05	1	80.00	0	0.00	80.10	1	7,023	0.01%
2018/12/04	0	0.00	4	82.70	82.70	-4	7,131	-0.06%
2018/12/03	1	81.70	25	80.86	81.90	-24	7,074	-0.34%
2018/11/29	0	0.00	16	79.48	79.20	-16	6,845	-0.23%
2018/11/28	0	0.00	10	77.94	78.80	-10	6,733	-0.15%
2018/11/27	0	0.00	1	75.40	76.60	-1	6,683	-0.01%
2018/11/23	4	74.15	0	0.00	75.30	4	6,823	0.06%
2018/11/22	3	75.10	0	0.00	75.00	3	6,906	0.04%
2018/11/21	1	77.50	0	0.00	77.40	1	6,980	0.01%
2018/11/20	2	76.60	0	0.00	76.50	2	6,924	0.03%
2018/11/19	32	79.22	27	80.11	78.10	5	6,854	0.07%
2018/11/16	12	78.72	15.1	78.56	78.40	-3.1	6,724	-0.05%
2018/11/15	30	77.65	35	78.03	77.50	-5	6,608	-0.08%
2018/11/14	97	75.99	123	75.90	76.50	-26	6,318	-0.41%	大賣/
2018/11/13	0	0.00	1.2	72.33	72.60	-1.2	6,119	-0.02%
2018/11/12	2	67.60	0	0.00	68.30	2	6,028	0.03%
2018/11/09	1	68.60	6	68.78	69.20	-5	6,143	-0.08%
2018/11/08	4	67.30	0	0.00	68.00	4	6,344	0.06%
2018/11/07	14.1	66.20	10	66.50	67.50	4.1	6,581	0.06%
2018/11/06	10	68.00	2	69.25	68.00	8	6,766	0.12%
2018/11/05	5	69.06	0	0.00	68.40	5	6,747	0.07%
2018/11/02	3.1	71.40	1	71.40	71.10	2.1	6,708	0.03%
2018/11/01	4	72.33	5	72.42	72.90	-1	6,694	-0.01%
2018/10/31	3	70.93	6	71.80	70.70	-3	6,699	-0.04%
2018/10/30	1	69.30	0	0.00	69.50	1	6,655	0.02%
2018/10/29	1	68.60	6	69.77	69.60	-5	6,644	-0.08%
2018/10/26	3	68.40	1	70.00	67.80	2	6,693	0.03%
2018/10/25	1	69.00	3	69.60	69.20	-2	6,758	-0.03%
2018/10/24	2	69.70	0	0.00	70.40	2	6,755	0.03%
2018/10/23	0	0.00	2	70.70	70.20	-2	6,734	-0.03%
2018/10/22	0	0.00	6	71.35	71.50	-6	6,793	-0.09%
2018/10/19	0	0.00	7	69.13	70.40	-7	6,878	-0.10%
2018/10/18	0	0.00	1	69.70	70.00	-1	6,903	-0.01%
2018/10/17	1	69.50	9	70.06	69.60	-8	7,048	-0.11%
2018/10/16	8	68.76	14	68.45	68.50	-6	7,026	-0.09%
2018/10/15	3	67.00	6	67.18	66.40	-3	7,013	-0.04%
2018/10/12	3	63.90	7	64.66	65.50	-4	7,102	-0.06%
2018/10/11	10	63.31	5	62.72	62.60	5	7,208	0.07%
2018/10/09	14	69.02	18.1	69.20	68.00	-4.1	7,173	-0.06%
2018/10/08	3	66.90	3	67.20	66.60	0	7,111	0.00%
2018/10/05	3	64.90	17	65.01	65.00	-14	7,119	-0.20%
2018/10/04	3	67.47	1	67.20	67.10	2	7,149	0.03%
2018/10/03	1	68.40	1	68.30	68.40	0	7,124	0.00%
2018/10/01	1	68.60	0	0.00	68.50	1	7,077	0.01%
2018/09/28	3	68.00	0	0.00	68.20	3	7,059	0.04%
2018/09/26	4	67.20	1	67.00	67.00	3	6,936	0.04%
2018/09/25	9	67.80	0	0.00	67.40	9	6,903	0.13%
2018/09/21	1	67.50	0	0.00	67.40	1	6,847	0.01%
2018/09/20	93.1	67.23	93	67.63	67.10	0.1	6,780	0.00%
2018/09/19	217	69.04	227	69.20	69.20	-10	6,667	-0.15%	大買/大賣/
2018/09/18	36	71.45	33	71.94	69.60	3	6,522	0.05%
2018/09/17	46	77.97	28	78.24	77.30	18	6,180	0.29%
2018/09/14	1	77.00	13	77.20	77.50	-12	6,086	-0.20%
2018/09/13	31	76.51	1	77.20	76.50	30	6,037	0.50%
2018/09/12	1	75.00	2	75.85	76.50	-1	5,964	-0.02%
2018/09/11	5	74.98	1	75.20	74.90	4	5,888	0.07%
2018/09/10	1	76.50	6	76.38	76.00	-5	5,796	-0.09%
2018/09/07	16	75.15	2	75.95	74.20	14	5,624	0.25%
2018/09/06	1	76.60	17	76.35	76.20	-16	5,546	-0.29%
2018/09/05	2.1	77.10	6	77.63	76.80	-3.9	5,505	-0.07%
2018/09/04	2	77.20	3	77.57	77.40	-1	5,493	-0.02%
2018/09/03	7	77.34	0	0.00	77.00	7	5,475	0.13%
2018/08/31	0	0.00	2	79.30	78.60	-2	5,469	-0.04%
2018/08/30	6	78.48	26.1	79.54	78.60	-20.1	5,494	-0.37%
2018/08/29	62	78.29	58	78.25	78.90	4	5,288	0.08%
2018/08/28	17	77.85	42	77.80	76.70	-25	5,213	-0.48%
2018/08/27	21	76.61	3	76.17	76.80	18	5,159	0.35%
2018/08/24	2	74.75	3	74.97	75.00	-1	5,111	-0.02%
2018/08/23	2	74.45	0	0.00	75.00	2	5,105	0.04%
2018/08/22	18	77.16	70	76.67	75.40	-52	5,084	-1.02%
2018/08/21	54	75.25	4	75.20	75.50	50	5,024	1.00%
2018/08/20	10	73.73	6	74.18	74.50	4	4,991	0.08%
2018/08/17	12.1	76.83	9	77.61	75.90	3.1	4,865	0.06%
2018/08/16	9	76.58	18	76.78	76.30	-9	4,712	-0.19%
2018/08/15	22	76.45	13	76.75	74.90	9	4,566	0.20%
2018/08/14	16	74.90	26	75.18	76.90	-10	4,325	-0.23%
2018/08/13	56	73.30	41	73.67	73.50	15	4,058	0.37%
2018/08/10	0	0.00	5	72.46	72.00	-5	3,796	-0.13%
2018/08/09	1	72.60	3	71.97	71.80	-2	3,790	-0.05%
2018/08/08	4	71.75	2	71.95	71.80	2	3,787	0.05%
2018/08/07	3	72.50	5	72.68	72.80	-2	3,805	-0.05%
2018/08/06	4	71.18	10	73.06	73.30	-6	3,775	-0.16%
2018/08/03	3	71.30	2	71.25	70.90	1	3,697	0.03%
2018/08/01	3	72.77	9	72.82	73.00	-6	3,592	-0.17%
2018/07/31	1	72.00	9	72.16	72.00	-8	3,505	-0.23%
2018/07/30	0	0.00	2	71.20	71.80	-2	3,504	-0.06%
2018/07/27	2	71.55	2	71.75	71.30	0	3,478	0.00%
2018/07/26	2	71.45	2	72.40	70.80	0	3,402	0.00%
2018/07/25	4	72.58	2	72.35	72.20	2	3,293	0.06%
2018/07/24	33	71.82	64	71.85	72.50	-31	3,226	-0.96%
2018/07/23	35	70.73	12	71.25	70.80	23	3,015	0.76%
2018/07/20	2	69.70	2	70.75	69.90	0	2,969	0.00%
2018/07/19	2	71.00	4	71.30	69.90	-2	2,910	-0.07%
2018/07/18	80	69.24	86	69.60	70.50	-6	2,785	-0.22%
2018/07/13	3	64.70	0	0.00	65.60	3	2,529	0.12%
2018/07/12	2	67.00	0	0.00	67.70	2	2,476	0.08%
2018/07/10	1	67.40	0	0.00	67.40	1	2,403	0.04%
2018/07/06	0	0.00	3	66.20	66.00	-3	2,443	-0.12%
2018/06/20	3	67.80	1	68.20	67.60	2	2,767	0.07%
2018/06/19	4	69.30	0	0.00	68.70	4	2,779	0.14%
2018/06/14	2	69.80	1	70.00	69.80	1	2,944	0.03%
2018/06/13	0	0.00	5	70.56	70.90	-5	2,974	-0.17%
2018/06/12	3	69.97	0	0.00	69.80	3	3,155	0.10%
2018/06/11	1	70.90	7	70.91	70.80	-6	3,260	-0.18%
2018/06/08	4	71.28	7	71.69	71.00	-3	3,384	-0.09%
2018/06/07	3	71.10	13	71.71	71.90	-10	3,811	-0.26%
2018/06/06	3	70.40	1	70.50	70.90	2	3,749	0.05%
2018/06/05	9	70.29	9	70.26	69.90	0	3,756	0.00%
2018/06/04	10	69.23	5	69.92	70.60	5	3,735	0.13%
2018/06/01	0	0.00	1	68.50	68.60	-1	3,677	-0.03%
2018/05/31	0	0.00	4	68.03	67.70	-4	3,676	-0.11%
2018/05/29	0	0.00	1	69.10	69.10	-1	3,680	-0.03%
2018/05/28	0	0.00	1	68.60	68.30	-1	3,681	-0.03%
2018/05/24	3	68.20	2	68.30	68.00	1	3,693	0.03%
2018/05/23	0	0.00	1	67.80	67.80	-1	3,725	-0.03%
2018/05/22	1	67.70	1	67.70	67.40	0	3,732	0.00%
2018/05/21	0	0.00	1	67.40	67.60	-1	3,838	-0.03%
2018/05/17	1	66.50	2	66.85	66.70	-1	3,840	-0.03%
2018/05/16	1	65.80	0	0.00	65.70	1	3,819	0.03%
2018/05/15	64	67.82	60	68.03	66.10	4	3,834	0.10%
2018/05/11	0	0.00	2	66.15	66.00	-2	3,876	-0.05%
2018/05/10	18	66.00	18	66.02	65.60	0	3,900	0.00%
2018/05/08	2	65.65	1	66.40	65.50	1	3,984	0.03%
2018/05/07	0	0.00	1	64.10	65.00	-1	3,972	-0.03%
2018/05/04	0	0.00	0.1	63.40	62.70	-0.1	3,954	0.00%
2018/05/03	1	63.10	0	0.00	63.00	1	3,973	0.03%
2018/04/30	0	0.00	1	64.10	64.90	-1	4,037	-0.02%
2018/04/26	1	63.60	0	0.00	62.50	1	4,120	0.02%
2018/04/25	1	61.80	0	0.00	63.20	1	4,166	0.02%
2018/04/24	4	62.78	6	63.18	62.50	-2	4,192	-0.05%
2018/04/23	1	65.70	1	64.80	64.90	0	4,198	0.00%
2018/04/20	1	66.00	0	0.00	65.90	1	4,222	0.02%
2018/04/18	1	66.20	1	66.80	65.70	0	4,244	0.00%
2018/04/17	12	65.44	5	65.20	64.80	7	4,263	0.16%
2018/04/16	2	67.10	2	67.00	66.80	0	4,256	0.00%
2018/04/13	4	67.08	2	67.35	66.80	2	4,358	0.05%
2018/04/12	2	66.60	0	0.00	66.80	2	4,364	0.05%
2018/04/11	1	66.60	0	0.00	66.50	1	4,360	0.02%
2018/04/10	2	67.30	0	0.00	67.70	2	4,345	0.05%
2018/04/09	15	67.95	9	68.57	67.30	6	4,343	0.14%
2018/04/03	1	68.00	0	0.00	68.00	1	4,342	0.02%
2018/04/02	0	0.00	2	69.30	69.20	-2	4,325	-0.05%
2018/03/31	1	68.20	1	68.20	68.50	0	4,344	0.00%
2018/03/30	1	68.90	1	68.80	68.90	0	4,364	0.00%
2018/03/29	5	70.36	0	0.00	69.80	5	4,420	0.11%
2018/03/28	0	0.00	2	69.90	69.90	-2	4,429	-0.05%
2018/03/27	1	69.90	8	70.34	70.50	-7	4,395	-0.16%
2018/03/26	2	67.55	1	68.20	69.50	1	4,342	0.02%
2018/03/23	1	67.90	1	68.00	67.50	0	4,330	0.00%
2018/03/22	2	70.20	2	69.90	69.60	0	4,274	0.00%
2018/03/21	53	71.87	50	71.80	70.30	3	4,237	0.07%
2018/03/20	125	70.91	130	71.17	71.10	-5	4,175	-0.12%	大買/大賣/
2018/03/19	0	0.00	9	69.91	69.60	-9	4,077	-0.22%
2018/03/16	14	70.39	66	70.48	69.50	-52	4,050	-1.28%
2018/03/15	3	69.93	4	70.10	70.10	-1	3,893	-0.03%
2018/03/14	279	69.28	209	69.11	68.80	70	3,810	1.84%	大買/大賣/
2018/03/13	1,199	70.40	1,222	70.44	70.10	-23	3,720	-0.62%	大買/大賣/
2018/03/09	10	62.70	11	63.22	62.70	-1	3,314	-0.03%
2018/03/08	0	0.00	1	63.20	62.60	-1	3,334	-0.03%
2018/03/07	2	63.80	3	63.80	63.90	-1	3,429	-0.03%
2018/03/06	1	63.30	30	63.10	63.00	-29	3,577	-0.81%
2018/03/05	1	62.30	1	63.80	62.30	0	3,721	0.00%
2018/03/02	2	63.50	0	0.00	63.10	2	3,756	0.05%
2018/02/23	0	0.00	3	62.93	63.50	-3	3,777	-0.08%
2018/02/22	12	61.45	13	61.70	61.70	-1	3,801	-0.03%
2018/02/21	32	61.70	1	61.70	61.00	31	3,802	0.82%
2018/02/12	1	61.00	0	0.00	61.40	1	3,728	0.03%
2018/02/09	9	59.00	7	59.49	60.70	2	3,884	0.05%
2018/02/08	3	62.90	0	0.00	61.80	3	3,931	0.08%
2018/02/06	16	60.46	5	59.60	60.60	11	4,104	0.27%
2018/02/05	12	64.12	10	64.75	64.70	2	4,116	0.05%
2018/02/02	4	67.43	1	67.10	67.00	3	4,121	0.07%
2018/02/01	1	68.10	8	68.84	68.20	-7	4,247	-0.16%
2018/01/31	5	66.42	0	0.00	66.80	5	4,370	0.11%
2018/01/30	3	66.67	0	0.00	66.60	3	4,413	0.07%
2018/01/29	1	67.80	0	0.00	67.80	1	4,491	0.02%
2018/01/26	2	67.55	0	0.00	67.30	2	4,617	0.04%
2018/01/25	3	68.27	1	69.30	67.70	2	4,774	0.04%
2018/01/23	2	67.05	0	0.00	67.00	2	5,157	0.04%
2018/01/22	8	67.50	2	67.50	67.20	6	5,299	0.11%
2018/01/19	15	68.65	6	69.00	68.90	9	5,369	0.17%
2018/01/18	0	0.00	3	69.90	69.20	-3	5,402	-0.06%
2018/01/17	3	69.50	5	69.58	69.40	-2	5,584	-0.04%
2018/01/16	3	69.30	4	69.43	69.60	-1	6,079	-0.02%
2018/01/15	1	69.50	2	68.70	68.70	-1	6,252	-0.02%
2018/01/11	2	68.70	0	0.00	68.10	2	6,392	0.03%
2018/01/10	2	68.50	0	0.00	68.20	2	6,417	0.03%
2018/01/09	74	69.84	64	70.00	69.20	10	6,405	0.16%
2018/01/08	1	68.00	1	68.50	68.40	0	6,344	0.00%
2018/01/05	5	67.10	0	0.00	67.20	5	6,309	0.08%
2018/01/03	2	66.35	0	0.00	66.10	2	6,464	0.03%
2018/01/02	3	65.00	0	0.00	66.30	3	6,472	0.05%