康普 (4739)-元大-中壢券商分點個股進出

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

康普

(4739)

可現股當沖

股價
58.3
漲跌
▲0.3
漲幅
+0.52%
成交量
98張
產業
上市化學類股
798人加入追蹤

立即追蹤
本地時間:13:30

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

康普 (4739)籌碼相關－元大-中壢券商分點個股進出

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

元大-中壢券商分點個股進出
元大-中壢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
2024/09/05	0.1	58.80	0	0.00	58.00	0.1	500	0.02%
2024/08/29	1	61.30	1	60.70	61.30	0	529	0.00%
2024/08/27	0.1	61.00	8	60.90	60.90	-7.9	539	-1.46%
2024/08/26	0	0.00	0.1	62.50	61.10	-0.1	543	-0.02%
2024/08/23	0	0.00	3	60.60	61.80	-3	546	-0.55%
2024/08/22	1.1	61.44	1	62.30	62.10	0.1	554	0.02%
2024/08/20	0	0.00	1	60.10	59.60	-1	556	-0.18%
2024/08/19	0	0.00	0	59.76	59.20	0	559	-0.01%
2024/08/14	4	58.40	0	0.00	58.10	4	572	0.70%
2024/08/13	0.1	57.60	0	0.00	57.90	0.1	580	0.02%
2024/08/09	1.1	58.08	1	56.70	56.80	0.1	599	0.02%
2024/08/06	0	54.30	0.5	54.16	53.80	-0.5	609	-0.08%
2024/08/05	0	0.00	0.2	56.60	56.50	-0.2	599	-0.03%
2024/07/29	0	0.00	2	63.50	63.50	-2	658	-0.30%
2024/07/26	0	0.00	5	64.50	64.50	-5	681	-0.73%
2024/07/23	0	66.60	0	0.00	66.50	0	680	0.00%
2024/07/19	0.2	67.70	0	0.00	67.30	0.2	676	0.02%
2024/07/18	1	69.00	0	0.00	68.80	1	671	0.15%
2024/07/16	0	0.00	7	70.26	69.80	-7	666	-1.05%
2024/07/15	2	69.75	0	0.00	69.80	2	675	0.30%
2024/07/09	2.1	69.99	0	0.00	71.00	2.1	673	0.31%
2024/07/08	2.1	73.39	5	73.64	73.00	-3	655	-0.45%
2024/07/05	2	71.20	0	0.00	72.90	2	640	0.31%
2024/07/04	6.2	74.33	1	72.30	71.40	5.2	628	0.82%
2024/07/03	0.3	73.55	0.8	73.40	73.40	-0.5	598	-0.09%
2024/07/02	5	73.34	34	72.53	72.50	-29	560	-5.18%
2024/07/01	2	71.30	23	70.82	70.20	-21	515	-4.07%
2024/06/28	1	69.20	0.1	68.90	69.20	0.9	498	0.18%
2024/06/27	31.1	69.19	24	68.84	67.10	7.1	489	1.45%
2024/06/21	1	66.90	13.4	67.51	67.40	-12.4	452	-2.73%
2024/06/20	0	0.00	1	66.50	66.70	-1	441	-0.23%
2024/06/19	0.1	65.80	0	0.00	65.60	0.1	440	0.02%
2024/06/17	0	0.00	14	66.34	66.40	-14	440	-3.18%
2024/06/11	10	67.56	2	69.70	66.50	8	449	1.78%
2024/06/07	0	0.00	29	68.33	69.10	-29	444	-6.52%
2024/06/06	0.1	65.10	0	0.00	65.00	0.1	430	0.01%
2024/06/05	0.1	66.05	10	65.84	65.70	-9.9	431	-2.30%
2024/06/04	3.1	67.14	0	0.00	66.80	3.1	438	0.71%
2024/06/03	2	67.15	0	0.00	67.70	2	447	0.45%
2024/05/31	7.2	67.48	7	67.90	67.80	0.2	447	0.04%
2024/05/30	5	66.76	0	0.00	66.60	5	443	1.13%
2024/05/29	1	67.50	2	67.70	67.50	-1	444	-0.22%
2024/05/28	4	67.93	2	68.10	67.90	2	445	0.45%
2024/05/27	2	66.60	1	66.30	66.30	1	439	0.23%
2024/05/23	1	66.50	0	0.00	65.00	1	441	0.23%
2024/05/22	1	66.80	0	0.00	66.70	1	444	0.22%
2024/05/21	0	0.00	0.1	66.20	66.60	-0.1	441	-0.02%
2024/05/20	10	67.79	1	66.80	66.30	9	441	2.05%
2024/05/17	2	66.65	0	0.00	66.40	2	436	0.46%
2024/05/16	2	66.75	3	66.17	66.80	-1	435	-0.23%
2024/05/15	0	0.00	3	65.43	64.50	-3	430	-0.70%
2024/05/14	3	65.43	2	64.70	65.70	1	432	0.23%
2024/05/10	0	0.00	0	62.40	62.70	0	422	0.00%
2024/05/09	2	62.40	0	0.00	62.10	2	421	0.47%
2024/05/08	4	62.03	4	62.20	62.00	0	425	0.00%
2024/05/07	0	0.00	2	62.10	62.20	-2	425	-0.47%
2024/05/06	3	63.93	1	62.00	63.10	2	424	0.47%
2024/05/03	1	62.20	1	62.21	62.30	0	410	0.00%
2024/05/02	12	63.88	1	63.50	64.60	11	399	2.75%
2024/04/29	0	0.00	1	58.80	59.30	-1	328	-0.30%
2024/04/26	0.1	58.70	0	0.00	58.20	0.1	328	0.02%
2024/04/25	0.1	59.19	0	0.00	58.60	0.1	333	0.01%
2024/04/24	0	59.70	0	0.00	59.60	0	336	0.01%
2024/04/19	1.1	61.01	0	0.00	58.30	1.1	342	0.31%
2024/04/15	3	61.43	0	0.00	61.10	3	332	0.90%
2024/04/12	2	63.20	0	0.00	63.20	2	326	0.61%
2024/04/10	0	0.00	0.1	65.20	64.90	-0.1	330	-0.04%
2024/04/09	0	0.00	1.1	63.89	63.70	-1.1	330	-0.33%
2024/04/02	1	64.50	0	0.00	64.90	1	334	0.30%
2024/03/29	0.1	63.20	0	0.00	62.90	0.1	331	0.02%
2024/03/28	11	64.07	7	65.04	64.00	4	333	1.20%
2024/03/27	0	0.00	1	63.70	63.60	-1	332	-0.30%
2024/03/26	1	63.60	0	0.00	63.30	1	331	0.31%
2024/03/25	1.1	64.22	0	0.00	64.60	1.1	330	0.33%
2024/03/22	1	63.80	0	0.00	64.70	1	335	0.30%
2024/03/21	0	63.75	0.4	63.81	64.00	-0.4	337	-0.12%
2024/03/20	1.1	63.07	0.4	63.30	63.30	0.7	348	0.19%
2024/03/18	0.1	62.40	0	0.00	62.80	0.1	352	0.01%
2024/03/15	1.5	64.05	0	0.00	63.40	1.5	349	0.43%
2024/03/13	0.1	65.10	1.2	65.30	64.90	-1.1	353	-0.31%
2024/03/11	1	63.20	1	63.60	64.40	0	368	0.00%
2024/03/08	4.5	63.36	1.4	64.97	63.40	3.1	411	0.75%
2024/03/07	6.1	65.28	2	65.55	65.20	4.1	416	0.98%
2024/03/06	0.1	67.00	0.2	67.30	66.60	-0.1	489	-0.03%
2024/03/05	0.1	67.53	0	0.00	67.00	0.1	577	0.02%
2024/03/04	0	67.60	0	68.10	67.40	0	577	-0.01%
2024/03/01	0	67.40	1	67.40	67.30	-1	577	-0.17%
2024/02/29	0.1	68.30	1	68.30	67.90	-0.9	577	-0.16%
2024/02/27	0.1	69.20	0	0.00	68.70	0.1	579	0.01%
2024/02/23	11	68.59	0	0.00	68.10	11	593	1.85%
2024/02/22	9.1	70.06	0	0.00	70.00	9.1	594	1.53%
2024/02/21	6	71.17	0	0.00	71.00	6	604	0.99%
2024/02/20	5	70.28	0	0.00	70.70	5	605	0.83%
2024/02/19	1	71.30	0	0.00	71.40	1	606	0.16%
2024/02/15	1	66.20	1	66.30	66.40	0	607	0.00%
2024/02/05	3	68.20	0	0.00	68.20	3	602	0.50%
2024/01/23	1	70.60	0	0.00	70.60	1	627	0.16%
2024/01/22	0	0.00	1.5	69.37	70.00	-1.5	632	-0.24%
2024/01/19	0	0.00	1	70.40	69.10	-1	631	-0.16%
2024/01/18	1	70.10	0	0.00	70.30	1	626	0.16%
2024/01/17	0	0.00	1	72.00	71.60	-1	623	-0.16%
2024/01/16	0	75.00	0	0.00	73.10	0	620	0.00%
2024/01/11	1.1	73.62	0.2	73.70	73.60	0.9	626	0.14%
2024/01/10	0	0.00	15	73.57	73.50	-15	635	-2.36%
2024/01/09	0	0.00	0.1	73.82	73.80	-0.1	638	-0.02%
2024/01/08	0.1	74.50	1	74.70	74.20	-1	638	-0.15%
2024/01/05	2	75.10	1	75.50	74.60	1	641	0.16%
2024/01/04	0.1	75.55	0	0.00	74.80	0.1	646	0.01%
2024/01/03	0	0.00	0.2	76.40	76.00	-0.2	651	-0.03%
2024/01/02	0.1	78.00	0	0.00	77.10	0.1	649	0.01%
2023/12/29	1	78.20	0	0.00	78.20	1	650	0.15%
2023/12/27	0	0.00	2	77.90	77.90	-2	657	-0.30%
2023/12/25	0	0.00	1	78.10	77.10	-1	661	-0.15%
2023/12/22	0	0.00	0	79.00	78.10	0	669	0.00%
2023/12/20	1	77.50	1	77.40	77.80	0	708	0.00%
2023/12/19	0	77.40	0	0.00	76.80	0	717	0.01%
2023/12/18	1.1	78.80	0	0.00	78.10	1.1	718	0.15%
2023/12/14	1	78.90	1	78.70	78.90	0	718	0.00%
2023/12/13	1	78.30	1	77.90	77.60	0	726	0.00%
2023/12/11	1	78.81	1	79.40	78.60	0	832	0.00%
2023/12/08	0	0.00	0	80.40	79.00	0	872	0.00%
2023/12/07	1	79.50	2	79.40	78.90	-1	872	-0.11%
2023/12/06	4.1	80.53	2	81.10	80.50	2.1	866	0.24%
2023/12/05	5.9	82.75	7	81.80	81.20	-1.1	854	-0.13%
2023/12/04	8.1	81.58	8	81.88	81.40	0.1	809	0.01%
2023/12/01	61.1	83.55	54	84.86	82.80	7.1	799	0.89%
2023/11/30	26	82.97	7	83.10	84.00	19	721	2.63%
2023/11/29	0	0.00	1	78.80	78.80	-1	632	-0.16%
2023/11/28	0	0.00	2	79.00	79.00	-2	634	-0.31%
2023/11/27	2	78.70	3	78.70	77.70	-1	631	-0.16%
2023/11/24	1	78.52	1	78.70	78.80	0	631	0.01%
2023/11/22	3	78.93	0	0.00	78.80	3	616	0.49%
2023/11/21	2	78.60	0	0.00	77.90	2	610	0.33%
2023/11/20	1	77.30	0	0.00	78.60	1	604	0.17%
2023/11/17	2	77.30	0	0.00	77.10	2	591	0.34%
2023/11/15	4	77.08	1	75.10	76.60	3	585	0.51%
2023/11/14	0.3	74.60	0	0.00	74.40	0.3	571	0.05%
2023/11/10	0	0.00	2	75.30	75.20	-2	572	-0.35%
2023/11/09	1	76.60	0	0.00	76.60	1	571	0.17%
2023/11/08	0.2	77.70	0	0.00	77.30	0.2	575	0.03%
2023/11/07	0	0.00	0	77.80	77.90	0	574	0.00%
2023/11/06	2	77.35	1	77.60	77.50	1	581	0.17%
2023/11/03	0	0.00	6	74.37	75.80	-6	582	-1.03%
2023/11/02	1	73.00	6	73.40	73.40	-5	579	-0.86%
2023/10/27	1	74.60	0	0.00	73.90	1	588	0.17%
2023/10/18	0	0.00	6	78.00	79.70	-6	603	-0.99%
2023/10/17	1	79.80	0	79.00	79.00	1	596	0.16%
2023/10/11	0	0.00	1.1	78.17	77.20	-1.1	590	-0.18%
2023/10/04	1	76.60	1	76.70	76.50	0	590	0.00%
2023/10/03	0	0.00	9	76.61	76.30	-9	592	-1.52%
2023/10/02	7	78.41	0	0.00	78.00	7	586	1.19%
2023/09/28	2	78.20	0	0.00	78.90	2	586	0.34%
2023/09/26	1	79.50	6	80.52	79.50	-5	581	-0.86%
2023/09/25	6	81.71	1.1	80.95	82.00	5	575	0.86%
2023/09/22	1	80.70	0	0.00	80.90	1	547	0.18%
2023/09/20	1	81.60	0	0.00	81.90	1	533	0.19%
2023/09/19	0	0.00	1	82.70	81.50	-1	529	-0.19%
2023/09/18	2.1	82.11	11	82.76	82.10	-8.9	523	-1.71%
2023/09/15	11	83.97	9	82.83	84.30	2	513	0.39%
2023/09/14	73.1	84.61	61.1	84.08	84.30	12	492	2.44%
2023/09/13	5	77.68	7.1	75.72	78.70	-2.1	401	-0.52%
2023/09/12	1	73.00	1	73.40	73.00	0	367	0.00%
2023/09/11	0	72.20	0	0.00	71.70	0	370	0.00%
2023/09/05	4	75.20	4	73.33	76.00	0	414	0.00%
2023/09/04	1.2	72.47	1	72.90	73.00	0.2	454	0.04%
2023/09/01	2	73.85	0	0.00	73.60	2	488	0.41%
2023/08/31	0	74.20	0	0.00	73.70	0	487	0.01%
2023/08/28	0.1	73.79	0	0.00	74.30	0.1	524	0.01%
2023/08/24	0.1	74.00	0	0.00	73.80	0.1	524	0.01%
2023/08/23	0	74.00	0	0.00	74.10	0	527	0.01%
2023/08/22	0	74.00	0	0.00	73.60	0	534	0.00%
2023/08/21	0.4	74.59	0	0.00	73.90	0.4	536	0.07%
2023/08/18	2	74.25	3	74.37	74.40	-1	541	-0.18%
2023/08/17	0.1	73.50	1	72.20	74.10	-0.9	545	-0.16%
2023/08/16	3	72.83	4	72.53	72.80	-1	546	-0.18%
2023/08/15	0.1	73.50	1	73.20	73.30	-0.9	549	-0.16%
2023/08/14	3	73.43	3	74.07	71.60	0	556	0.00%
2023/08/11	22.1	75.09	2	75.10	75.10	20.1	558	3.60%
2023/08/10	4	74.68	5	74.78	74.50	-1	558	-0.18%
2023/08/09	1	76.80	24	77.09	76.70	-23	550	-4.18%
2023/08/08	1	80.00	1	81.20	79.70	0	540	0.00%
2023/08/07	0	0.00	2	82.20	81.20	-2	540	-0.37%
2023/08/02	0	0.00	18	82.00	82.70	-18	571	-3.15%
2023/07/31	3.5	85.04	3	84.27	84.20	0.5	565	0.09%
2023/07/28	0.2	85.85	1	85.70	85.20	-0.8	555	-0.14%
2023/07/27	0	0.00	11.1	86.11	85.90	-11.1	553	-2.00%
2023/07/26	2	85.90	12	86.13	85.60	-10	553	-1.81%
2023/07/25	2	85.60	14	85.86	85.50	-12	550	-2.18%
2023/07/24	0	0.00	21	85.50	85.10	-21	548	-3.83%
2023/07/21	0	0.00	4	87.00	86.40	-4	547	-0.73%
2023/07/20	1.1	86.75	0	0.00	86.70	1.1	550	0.20%
2023/07/19	0	0.00	1	87.00	86.80	-1	549	-0.18%
2023/07/18	0.1	87.79	1.3	87.93	87.30	-1.2	554	-0.22%
2023/07/17	5.2	88.97	2.2	87.11	88.50	3.1	563	0.54%
2023/07/14	2.1	88.00	2	87.65	87.60	0.1	567	0.02%
2023/07/13	1	87.50	1	88.60	87.00	0	580	0.00%
2023/07/12	1	88.70	1	88.50	88.00	0	587	0.00%
2023/07/11	1	89.30	0	0.00	88.60	1	596	0.17%
2023/07/10	0	0.00	1	89.80	88.60	-1	598	-0.17%
2023/07/07	1	91.60	1	92.00	91.00	0	598	0.00%
2023/07/06	0	0.00	1	93.40	92.50	-1	606	-0.16%
2023/07/05	0	0.00	2	92.70	92.80	-2	605	-0.33%
2023/07/04	1	91.60	1	91.60	91.60	0	602	0.00%
2023/06/29	0	0.00	1	91.40	91.80	-1	601	-0.17%
2023/06/28	0	0.00	2	90.50	90.40	-2	603	-0.33%
2023/06/27	2	90.26	2	90.35	90.00	0	610	0.00%
2023/06/26	2	90.65	2	90.65	90.30	0	620	0.00%
2023/06/19	1	93.20	0	0.00	92.90	1	691	0.14%
2023/06/16	0	0.00	2	92.85	92.80	-2	710	-0.28%
2023/06/15	3	93.84	10	94.30	93.70	-7	711	-0.98%
2023/06/13	1	96.80	6.1	96.42	95.40	-5.1	712	-0.72%
2023/06/12	0	0.00	1	96.70	96.20	-1	703	-0.14%
2023/06/09	5	95.78	4	95.30	95.80	1	700	0.15%
2023/06/08	41.1	95.78	37	95.91	95.80	4.1	699	0.58%
2023/06/07	2	94.95	2	93.90	95.10	0	673	0.00%
2023/06/06	0	0.00	0.1	91.20	90.90	-0.1	654	-0.02%
2023/06/02	7	91.87	7	91.93	91.70	0	673	0.00%
2023/06/01	2	92.69	8	91.50	92.70	-6	678	-0.88%
2023/05/30	1	88.40	0	0.00	88.40	1	661	0.15%
2023/05/26	1.2	88.08	0	0.00	87.70	1.2	679	0.18%
2023/05/25	2.1	89.10	0	0.00	89.10	2.1	681	0.31%
2023/05/24	1	89.70	0	0.00	90.30	1	695	0.14%
2023/05/22	1	89.00	0	0.00	88.60	1	739	0.14%
2023/05/19	1.1	89.55	1	89.00	88.70	0.1	759	0.01%
2023/05/18	2	89.85	0	0.00	89.50	2	789	0.25%
2023/05/17	0	0.00	0	89.50	89.00	0	831	0.00%
2023/05/16	0	0.00	1	87.20	87.30	-1	832	-0.12%
2023/05/11	3	86.10	0	0.00	86.10	3	921	0.33%
2023/05/10	5	88.26	7	85.84	88.40	-2	962	-0.21%
2023/05/09	1.3	88.57	1	87.00	87.20	0.3	1,024	0.03%
2023/05/08	3.4	91.61	0	0.00	91.10	3.4	1,006	0.33%
2023/05/02	1.2	93.08	0.1	94.00	93.60	1.1	1,039	0.11%
2023/04/28	1.1	93.22	2	94.00	93.30	-0.9	1,056	-0.09%
2023/04/27	3.1	93.10	0	0.00	92.60	3.1	1,057	0.29%
2023/04/26	2	92.80	0	0.00	92.80	2	1,059	0.19%
2023/04/25	1.3	92.59	0	0.00	92.20	1.3	1,060	0.13%
2023/04/24	0	95.00	0	0.00	94.80	0	1,055	0.00%
2023/04/21	1.1	93.57	0	0.00	93.40	1.1	1,055	0.10%
2023/04/20	1	95.80	0	0.00	95.30	1	1,053	0.09%
2023/04/19	1	97.51	3	97.87	97.50	-2	1,048	-0.19%
2023/04/18	1	99.90	12	99.98	99.00	-11	1,042	-1.05%
2023/04/17	2	100.25	2	99.75	100.00	0	1,031	0.00%
2023/04/14	1	99.80	1.1	99.71	99.90	-0.1	1,020	-0.01%
2023/04/13	2.1	98.67	1	98.00	97.70	1.1	1,010	0.11%
2023/04/12	1	98.90	0	0.00	98.90	1	1,010	0.10%
2023/04/11	0	0.00	0.3	99.97	100.00	-0.3	1,008	-0.03%
2023/04/10	6	98.67	12	98.42	98.70	-6	1,012	-0.59%
2023/04/07	6.1	98.40	1	98.30	98.40	5.1	1,014	0.50%
2023/04/06	1	98.50	0	0.00	98.40	1	1,016	0.10%
2023/03/31	0	98.50	0	0.00	98.00	0	1,025	0.00%
2023/03/30	1	98.20	1	98.00	98.30	0	1,036	0.00%
2023/03/29	1	97.50	0	0.00	97.50	1	1,060	0.09%
2023/03/28	2.1	98.42	2	99.25	98.30	0.1	1,123	0.01%
2023/03/27	3.1	100.18	3	100.83	100.00	0.1	1,126	0.01%
2023/03/24	2	102.25	4	102.50	102.00	-2	1,131	-0.18%
2023/03/23	4	101.25	3	102.00	101.50	1	1,112	0.09%
2023/03/22	8.6	101.54	12	101.79	101.50	-3.4	1,106	-0.31%
2023/03/21	2	99.40	0	0.00	100.50	2	1,075	0.19%
2023/03/17	3	94.13	0	0.00	94.70	3	1,076	0.28%
2023/03/16	1	94.30	2	93.80	92.70	-1	1,084	-0.09%
2023/03/15	1	95.00	0	0.00	94.60	1	1,096	0.09%
2023/03/14	3.1	95.36	0	0.00	95.30	3.1	1,110	0.28%
2023/03/13	7.1	97.25	7.1	95.68	97.20	0.1	1,130	0.00%
2023/03/10	4.1	99.40	2	100.25	99.00	2.1	1,147	0.18%
2023/03/09	5	102.50	1	102.00	101.50	4	1,173	0.34%
2023/03/08	2	104.25	0	0.00	104.50	2	1,206	0.17%
2023/03/07	2	104.75	0	0.00	105.00	2	1,373	0.15%
2023/03/06	0	0.00	12	103.00	104.50	-12	1,408	-0.85%
2023/03/03	0	0.00	1	102.25	102.00	-1	1,459	-0.07%
2023/03/02	0.6	102.50	8	102.00	102.00	-7.4	1,479	-0.50%
2023/03/01	1	101.00	1	101.50	101.50	0	1,484	0.00%
2023/02/24	3	101.67	0	0.00	101.50	3	1,488	0.20%
2023/02/23	1.1	102.09	1.2	102.93	103.00	-0.1	1,488	0.00%
2023/02/22	1	102.00	1	102.50	102.00	0	1,509	0.00%
2023/02/21	9.1	104.34	12	105.38	104.00	-2.9	1,534	-0.19%
2023/02/20	10	105.30	9	105.61	105.50	1	1,536	0.07%
2023/02/17	4.3	105.43	3	105.17	105.50	1.3	1,611	0.08%
2023/02/16	5	104.60	4.2	104.14	105.00	0.8	1,655	0.05%
2023/02/15	4.6	103.30	9	103.39	102.50	-4.4	1,643	-0.27%
2023/02/14	1	100.50	2	100.75	100.50	-1	1,599	-0.06%
2023/02/13	8.1	100.11	5	100.82	99.80	3.1	1,609	0.19%
2023/02/10	7.2	105.18	4	104.88	102.50	3.2	1,605	0.20%
2023/02/09	6	101.67	7	101.50	101.50	-1	1,568	-0.06%
2023/02/08	21	103.33	20	104.58	102.50	1	1,584	0.06%
2023/02/07	16	103.97	15	102.37	103.00	1	1,554	0.06%
2023/02/06	1	99.30	2	99.60	98.70	-1	1,537	-0.07%
2023/02/03	6	99.12	7.2	99.52	99.10	-1.2	1,547	-0.08%
2023/02/02	11	100.00	2	100.50	100.50	9	1,549	0.58%
2023/02/01	2	99.00	3	98.70	98.70	-1	1,544	-0.06%
2023/01/31	1	97.22	3	97.27	98.00	-2	1,556	-0.13%
2023/01/30	1.2	95.82	0	0.00	96.30	1.2	1,565	0.08%
2023/01/16	0	0.00	2	91.80	91.50	-2	1,589	-0.13%
2023/01/12	0	0.00	0.1	95.00	94.00	-0.1	1,610	-0.01%
2023/01/10	1	95.30	0	0.00	94.40	1	1,654	0.06%
2023/01/09	2	95.15	2	94.70	95.10	0	1,699	0.00%
2023/01/05	0	0.00	1	92.60	92.70	-1	1,777	-0.06%
2023/01/04	0.1	93.00	2	92.60	92.30	-1.9	1,796	-0.11%
2023/01/03	0.1	91.43	0	0.00	92.70	0.1	1,822	0.01%
2022/12/30	5	92.50	5	93.28	91.50	0	1,834	0.00%
2022/12/29	0.1	91.50	0.1	91.50	91.40	0	1,836	0.00%
2022/12/28	5.6	92.40	2	93.90	91.20	3.6	1,858	0.20%
2022/12/27	1	95.50	0	0.00	94.60	1	1,866	0.05%
2022/12/26	5.2	95.39	4	95.93	95.10	1.2	1,881	0.06%
2022/12/23	6	94.50	6	94.58	94.90	0	1,919	0.00%
2022/12/22	7	96.30	7	97.21	96.00	0	1,962	0.00%
2022/12/21	22	96.53	69	97.66	96.00	-47	1,999	-2.35%
2022/12/20	8	102.25	7	99.06	97.50	1	2,042	0.05%
2022/12/19	1.5	99.97	15	99.03	97.70	-13.5	2,026	-0.67%
2022/12/16	5	101.50	0	0.00	100.50	5	2,038	0.25%
2022/12/15	41	102.49	2	102.00	102.50	39	2,043	1.91%
2022/12/14	13	100.92	5	100.70	101.50	8	2,047	0.39%
2022/12/13	2	100.50	2	101.50	100.00	0	2,052	0.00%
2022/12/12	17	100.72	9	99.67	100.50	8	2,071	0.39%
2022/12/09	6	100.17	5	101.40	100.00	1	2,082	0.05%
2022/12/08	5	100.80	5	101.20	102.00	0	2,084	0.00%
2022/12/07	7	100.50	9.1	101.49	100.00	-2.1	2,084	-0.10%
2022/12/06	11	101.86	14	103.21	101.00	-3	2,082	-0.14%
2022/12/05	28	104.68	11	104.91	103.50	17	2,080	0.82%
2022/12/02	5	105.40	10	104.45	105.50	-5	2,059	-0.24%
2022/12/01	20	104.25	12	104.04	104.50	8	2,056	0.39%
2022/11/30	27	102.74	12	102.50	102.50	15	2,051	0.73%
2022/11/29	42	105.13	35	106.04	103.00	7	2,034	0.34%
2022/11/28	16	100.88	3	102.50	101.50	13	1,882	0.69%
2022/11/25	42	99.90	33	99.19	100.00	9	1,890	0.48%
2022/11/24	7	97.51	7	96.07	97.60	0	1,929	0.00%
2022/11/23	5	95.00	5	95.76	94.80	0	1,936	0.00%
2022/11/22	0	0.00	1	94.80	93.80	-1	1,979	-0.05%
2022/11/18	13	97.62	10	99.22	96.40	3	2,173	0.14%
2022/11/17	23	99.56	22	100.17	99.50	1	2,237	0.04%
2022/11/16	26	98.13	26.1	98.72	98.10	-0.1	2,436	0.00%
2022/11/15	68	99.14	64	99.37	99.70	4	2,610	0.15%
2022/11/14	3	96.52	7	94.17	97.80	-4	2,542	-0.16%
2022/11/11	1	91.90	2	92.20	91.30	-1	2,504	-0.04%
2022/11/10	3	91.33	4	91.65	91.40	-1	2,499	-0.04%
2022/11/09	7	91.80	7.1	91.99	92.00	-0.1	2,510	0.00%
2022/11/08	3	90.70	4	92.35	90.70	-1	2,541	-0.04%
2022/11/07	33	91.72	32	91.49	91.60	1	2,549	0.04%
2022/11/04	5	92.34	4.3	91.36	92.40	0.8	2,548	0.03%
2022/11/03	2	90.25	2	90.10	91.30	0	2,546	0.00%
2022/11/02	56	91.10	55.1	91.83	91.00	0.9	2,601	0.03%
2022/11/01	2	88.65	1	88.90	89.00	1	2,576	0.04%
2022/10/31	2	87.20	1	86.90	87.50	1	2,591	0.04%
2022/10/28	3	85.03	3	87.37	84.90	0	2,624	0.00%
2022/10/27	2	85.65	3	84.43	87.30	-1	2,659	-0.04%
2022/10/26	1.3	86.35	0	0.00	83.50	1.3	2,671	0.05%
2022/10/25	2	86.90	3	87.77	86.90	-1	2,668	-0.04%
2022/10/24	1	90.10	0	0.00	87.00	1	2,682	0.04%
2022/10/20	5	86.70	7	86.34	86.90	-2	2,691	-0.08%
2022/10/19	3	88.53	2	89.40	87.80	1	2,709	0.04%
2022/10/18	32	89.13	29	89.80	89.20	3	2,716	0.11%
2022/10/17	20.3	88.45	18	86.99	88.60	2.3	2,802	0.08%
2022/10/14	0	0.00	2	85.80	87.40	-2	2,809	-0.07%
2022/10/13	24	82.90	24	87.65	83.20	0	2,819	0.00%
2022/10/12	1	90.50	2	91.50	90.60	-1	2,792	-0.04%
2022/10/11	1	91.11	1.2	91.95	90.50	-0.2	2,795	-0.01%
2022/10/07	0.2	98.10	0	0.00	96.10	0.2	2,813	0.01%
2022/10/06	0	0.00	2	98.60	99.00	-2	2,842	-0.07%
2022/10/05	4.1	99.17	5	99.52	98.10	-0.9	2,882	-0.03%
2022/10/04	17	98.36	19	97.26	99.00	-2	2,924	-0.07%
2022/10/03	13	96.05	8	94.34	96.10	5	2,937	0.17%
2022/09/30	1	94.00	5	91.90	95.10	-4	2,988	-0.13%
2022/09/29	2	94.80	5	95.46	93.30	-3	3,037	-0.10%
2022/09/28	31	95.12	39	99.30	94.70	-8	3,033	-0.26%
2022/09/27	10	100.61	7	102.39	101.50	3	3,038	0.10%
2022/09/26	4.2	107.77	3.2	105.06	104.50	1	3,013	0.03%
2022/09/23	7	114.00	8	116.50	114.00	-1	3,039	-0.03%
2022/09/22	1	115.60	1	114.51	117.50	0	3,052	0.00%
2022/09/21	2	114.01	2	113.75	114.00	0	3,065	0.00%
2022/09/20	4	113.00	4	112.25	113.00	0	3,095	0.00%
2022/09/19	10	112.15	9	113.56	112.00	1	3,126	0.03%
2022/09/16	4.1	116.39	2	118.25	115.00	2.1	3,151	0.07%
2022/09/15	1	120.48	1	118.51	118.00	0	3,183	0.00%
2022/09/14	4	119.50	4	118.75	119.50	0	3,219	0.00%
2022/09/13	5.1	121.72	4.1	124.36	121.00	1	3,233	0.03%
2022/09/12	1	123.00	0	0.00	122.50	1	3,291	0.03%
2022/09/08	5	122.70	4.1	121.77	123.00	0.9	3,342	0.03%
2022/09/07	2	119.50	4	120.50	120.00	-2	3,394	-0.06%
2022/09/06	19.1	122.13	19.1	124.86	122.00	0	3,420	0.00%
2022/09/05	10.1	126.35	10	127.90	126.50	0.1	3,541	0.00%
2022/09/02	9	129.17	9	129.28	129.50	0	3,668	0.00%
2022/09/01	16	128.19	19	130.42	128.00	-3	3,779	-0.08%
2022/08/31	38	133.13	40	132.44	133.50	-2	3,915	-0.05%
2022/08/30	12	128.58	10	128.35	129.00	2	4,148	0.05%
2022/08/29	3.1	126.66	8	126.50	127.00	-4.9	4,125	-0.12%
2022/08/26	87	132.74	101.1	134.81	132.00	-14.1	4,094	-0.34%	大賣/
2022/08/25	10.1	130.35	9	130.06	130.50	1	3,946	0.03%
2022/08/24	28	129.30	33	130.64	129.00	-5	3,917	-0.13%
2022/08/23	108	129.79	111.5	129.88	129.50	-3.5	3,847	-0.09%	大買/大賣/
2022/08/22	81.1	128.05	82	127.07	126.00	-0.9	3,675	-0.02%
2022/08/19	2	122.00	7	121.43	122.00	-5	3,500	-0.14%
2022/08/18	7.1	120.35	6	118.33	120.50	1.1	3,489	0.03%
2022/08/17	3	121.33	1	121.50	120.00	2	3,482	0.06%
2022/08/16	9	120.89	6	122.08	120.50	3	3,495	0.09%
2022/08/15	52.2	123.44	35	123.53	123.00	17.2	3,509	0.49%
2022/08/12	0	0.00	1	120.00	121.50	-1	3,484	-0.03%
2022/08/11	3	118.00	3	120.33	118.00	0	3,508	0.00%
2022/08/10	0	0.00	3	118.33	117.50	-3	3,537	-0.08%
2022/08/09	49.5	115.95	45	115.32	117.00	4.5	3,582	0.13%
2022/08/08	17	118.79	17	116.26	119.00	0	3,561	0.00%
2022/08/05	3	118.00	4	118.25	118.00	-1	3,577	-0.03%
2022/08/04	12	117.08	9.1	118.03	117.50	2.9	3,605	0.08%
2022/08/03	26.1	119.84	26	122.35	119.50	0.1	3,586	0.00%
2022/08/02	5	120.00	7	118.93	120.00	-2	3,580	-0.06%
2022/08/01	13.1	120.97	10	120.40	121.00	3.1	3,585	0.09%
2022/07/29	2	121.50	5	119.80	121.50	-3	3,608	-0.08%
2022/07/28	21	118.60	21	119.95	117.50	0	3,671	0.00%
2022/07/27	2.1	119.96	9	118.11	120.00	-7	3,733	-0.19%
2022/07/26	14	118.57	13	119.31	118.00	1	3,744	0.03%
2022/07/25	9	122.00	12	120.25	122.00	-3	3,761	-0.08%
2022/07/22	93.1	122.44	59	125.06	122.00	34.1	3,793	0.90%
2022/07/21	13	120.34	9	117.56	122.00	4	3,759	0.11%
2022/07/20	4	115.50	7	115.14	115.50	-3	3,740	-0.08%
2022/07/19	12	113.00	9	113.94	113.00	3	3,762	0.08%
2022/07/18	9	114.11	3	114.33	114.00	6	3,791	0.16%
2022/07/15	19	113.50	24	112.65	113.50	-5	3,810	-0.13%
2022/07/14	16	112.28	13	110.12	112.50	3	3,845	0.08%
2022/07/13	9.5	112.39	5	113.10	111.50	4.5	3,856	0.12%
2022/07/12	12	109.96	11	113.00	108.00	1	3,873	0.03%
2022/07/11	27	118.98	29	119.78	118.50	-2	3,881	-0.05%
2022/07/08	55	122.31	47	122.94	122.00	8	3,889	0.21%
2022/07/07	5	115.10	4	113.38	120.00	1	3,881	0.03%
2022/07/06	17	116.26	17	120.53	115.00	0	3,902	0.00%
2022/07/05	14	121.54	118	119.27	122.50	-104	4,069	-2.56%	大賣/鉅額交易
2022/07/04	3	119.83	66	119.78	120.00	-63	4,097	-1.54%
2022/07/01	26.2	121.44	28	127.04	120.50	-1.8	4,215	-0.04%
2022/06/30	13	127.54	13	127.96	127.50	0	4,202	0.00%
2022/06/29	1	131.00	2	129.75	131.00	-1	4,259	-0.02%
2022/06/28	25	128.66	24	129.50	128.50	1	4,339	0.02%
2022/06/27	3	128.83	2	130.00	130.00	1	4,514	0.02%
2022/06/24	5	123.80	2	123.25	123.50	3	4,673	0.06%
2022/06/23	4.1	125.63	1	124.50	124.50	3.1	4,710	0.07%
2022/06/22	7.1	133.70	7	131.36	127.50	0.1	4,936	0.00%
2022/06/21	3	133.84	2	135.25	136.00	1	5,288	0.02%
2022/06/20	38.1	135.13	35	138.36	133.50	3.1	5,394	0.06%
2022/06/17	5	140.39	4.1	140.39	142.50	0.9	5,378	0.02%
2022/06/16	12.1	138.07	27	142.37	138.00	-14.9	5,459	-0.27%
2022/06/15	16	143.78	22	145.30	143.00	-6	5,654	-0.11%
2022/06/14	84	145.64	85.5	146.75	145.50	-1.5	5,779	-0.03%
2022/06/13	66	147.58	62.3	148.57	147.00	3.7	5,721	0.06%
2022/06/10	44	145.83	19	146.34	148.00	25	5,721	0.44%
2022/06/09	74.5	144.89	114	144.06	145.50	-39.5	5,868	-0.67%	大賣/
2022/06/08	41	144.18	43	143.09	139.50	-2	6,113	-0.03%
2022/06/07	2	136.50	0	0.00	136.50	2	6,370	0.03%
2022/06/06	9	136.00	10	136.60	136.00	-1	6,527	-0.02%
2022/06/02	3	135.33	3	134.83	135.50	0	6,602	0.00%
2022/06/01	5	134.90	3	135.17	135.00	2	6,668	0.03%
2022/05/31	7	136.07	8	135.13	136.50	-1	6,704	-0.01%
2022/05/30	28	135.75	27.2	136.25	135.50	0.8	6,793	0.01%
2022/05/27	9	131.28	7	132.43	130.50	2	6,808	0.03%
2022/05/26	2	129.50	2	131.50	129.50	0	6,967	0.00%
2022/05/25	4	131.50	5	128.90	131.50	-1	7,006	-0.01%
2022/05/24	3	127.00	4	132.13	127.00	-1	7,106	-0.01%
2022/05/23	7	132.07	6	132.25	132.00	1	7,204	0.01%
2022/05/20	6	130.75	5	129.90	130.50	1	7,243	0.01%
2022/05/19	9	129.50	12	126.50	129.50	-3	7,301	-0.04%
2022/05/18	34.3	131.30	23.1	133.30	131.00	11.3	7,307	0.15%
2022/05/17	36.4	131.21	30	131.87	131.50	6.4	7,458	0.09%
2022/05/16	14.1	128.76	16	128.88	128.50	-2	7,425	-0.03%
2022/05/13	5	125.50	15	124.73	126.00	-10	7,444	-0.13%
2022/05/12	28.1	122.55	15	125.13	119.50	13.1	7,558	0.17%
2022/05/11	11.1	126.92	10	126.95	126.50	1.1	7,525	0.01%
2022/05/10	2	126.25	2	124.50	129.00	0	7,561	0.00%
2022/05/09	13.1	128.62	21.1	129.83	128.50	-8	7,621	-0.10%
2022/05/06	23	131.85	16.3	130.43	132.50	6.7	7,638	0.09%
2022/05/05	29	135.69	32.1	134.48	136.00	-3.1	7,638	-0.04%
2022/05/04	39.1	129.50	27	131.89	129.50	12	7,673	0.16%
2022/05/03	14.2	131.08	18	130.14	131.50	-3.8	7,634	-0.05%
2022/04/29	30	130.12	29.1	132.77	129.50	1	7,654	0.01%
2022/04/28	31	131.39	29	130.90	131.50	2	7,704	0.03%
2022/04/27	7.5	132.36	6	131.52	134.00	1.4	7,728	0.02%
2022/04/26	3.1	133.35	4	133.38	132.50	-0.9	7,783	-0.01%
2022/04/25	4.1	135.53	9	137.11	135.00	-4.9	7,766	-0.06%
2022/04/22	30.2	144.25	29	146.14	143.00	1.2	7,732	0.02%
2022/04/21	19.1	147.93	19	149.89	147.50	0.1	7,729	0.00%
2022/04/20	32	149.86	20.1	149.93	150.00	11.9	7,722	0.15%
2022/04/19	13	146.62	16.1	146.22	147.00	-3.1	7,691	-0.04%
2022/04/18	31.1	143.36	33.5	143.22	143.00	-2.4	7,664	-0.03%
2022/04/15	18.7	145.47	17	148.68	145.00	1.7	7,628	0.02%
2022/04/14	30.2	152.87	17	154.44	152.00	13.2	7,603	0.17%
2022/04/13	18.5	153.44	18	154.97	153.00	0.5	7,598	0.01%
2022/04/12	36.1	154.84	36	152.86	155.00	0.1	7,586	0.00%
2022/04/11	130	157.58	94	159.90	156.50	36	7,647	0.47%	大買/
2022/04/08	4	154.63	30	154.50	156.50	-26	7,480	-0.35%
2022/04/07	33.2	152.87	28	158.34	150.00	5.2	7,424	0.07%
2022/04/06	22.5	160.37	13.1	161.00	161.00	9.4	7,301	0.13%
2022/04/01	23.5	163.20	23	163.35	163.00	0.5	7,260	0.01%
2022/03/31	47	162.97	48.6	162.19	163.00	-1.6	7,208	-0.02%
2022/03/30	53.5	164.96	61.1	164.59	165.50	-7.6	7,205	-0.11%
2022/03/29	157.1	161.96	107.1	163.39	161.00	50	7,342	0.68%	大買/大賣/
2022/03/28	13.3	160.03	9	160.00	159.50	4.3	7,245	0.06%
2022/03/25	90.4	162.31	14.1	160.34	158.00	76.3	7,221	1.06%
2022/03/24	102	164.60	139.4	165.70	165.00	-37.4	6,980	-0.54%	大買/大賣/
2022/03/23	41.3	159.24	14	158.82	155.00	27.3	6,606	0.41%
2022/03/22	5.5	158.32	16	158.56	158.00	-10.5	6,507	-0.16%
2022/03/21	97	157.55	86.1	159.70	157.50	10.9	6,490	0.17%
2022/03/18	88	162.10	80	160.96	159.00	8	6,384	0.13%
2022/03/17	62	159.21	60	156.31	160.00	2	6,173	0.03%
2022/03/16	11.3	152.83	12.6	152.87	151.00	-1.3	6,063	-0.02%
2022/03/15	55.1	151.76	54.1	155.98	151.00	1	6,161	0.02%
2022/03/14	117.8	159.70	92	160.43	160.00	25.8	6,045	0.43%	大買/
2022/03/11	176	160.66	214.5	159.43	163.00	-38.5	5,795	-0.66%	大買/大賣/
2022/03/10	157.2	157.94	149.4	158.80	155.00	7.8	5,405	0.14%	大買/大賣/
2022/03/09	29.1	152.24	41.1	148.22	153.00	-11.9	4,886	-0.24%
2022/03/08	11	143.55	11.1	142.64	143.00	-0.1	4,810	0.00%
2022/03/07	28.1	143.00	24	144.42	142.50	4.1	4,772	0.09%
2022/03/04	16.4	149.58	18	151.22	149.00	-1.6	4,810	-0.03%
2022/03/03	68	151.22	65	153.23	150.50	3	4,844	0.06%
2022/03/02	48.1	151.61	43.1	150.18	153.00	5	4,843	0.10%
2022/03/01	52.2	151.50	51	148.55	151.00	1.2	4,828	0.02%
2022/02/25	13.5	146.09	11	143.55	143.50	2.5	4,754	0.05%
2022/02/24	50	145.46	39.5	146.65	143.50	10.5	4,908	0.21%
2022/02/23	30	149.68	43	148.52	152.00	-13	4,901	-0.27%
2022/02/22	43.1	146.26	45	146.60	146.50	-2	4,942	-0.04%
2022/02/21	38	149.42	41	147.85	150.00	-3	5,527	-0.05%
2022/02/18	4	146.63	10	144.20	148.00	-6	5,693	-0.11%
2022/02/17	78.1	144.97	75	148.79	144.50	3.1	5,821	0.05%
2022/02/16	12	145.00	11	146.05	145.00	1	5,863	0.02%
2022/02/15	33.1	143.97	24	145.85	143.00	9.1	5,936	0.15%
2022/02/14	118	145.74	126.1	145.66	144.00	-8.1	6,110	-0.13%	大買/大賣/
2022/02/11	4	143.25	5	141.90	143.50	-1	6,116	-0.02%
2022/02/10	45	143.18	41	143.66	143.00	4	6,261	0.06%
2022/02/09	23	145.48	31	142.49	146.00	-8	6,378	-0.13%
2022/02/08	31	139.84	40	138.41	140.50	-9	6,471	-0.14%
2022/02/07	28	135.96	19	136.82	136.50	9	6,679	0.14%
2022/01/26	65.1	136.83	63.1	138.82	136.00	2	7,033	0.03%
2022/01/25	21	134.79	22.1	133.98	135.00	-1.1	7,384	-0.01%
2022/01/24	51	131.90	51	129.90	134.00	0	8,137	0.00%
2022/01/21	31	132.56	40.3	135.02	132.00	-9.3	8,654	-0.11%
2022/01/20	41	132.91	40	134.49	132.50	1	8,884	0.01%
2022/01/19	49.1	136.91	57.1	136.58	137.00	-8	9,719	-0.08%
2022/01/18	14.5	132.31	21.1	131.51	132.00	-6.6	10,566	-0.06%
2022/01/17	23	130.70	15	129.83	133.00	8	11,043	0.07%
2022/01/14	37	129.62	32	125.88	131.00	5	11,166	0.04%
2022/01/13	27.1	127.69	26.1	128.54	127.50	1	11,282	0.01%
2022/01/12	40	131.19	36	131.47	130.50	4	11,387	0.04%
2022/01/11	16	133.19	14	134.04	132.50	2	11,608	0.02%
2022/01/10	15.1	135.97	18	134.58	136.00	-2.9	11,716	-0.02%
2022/01/07	46	136.20	47.1	137.03	135.50	-1.1	11,879	-0.01%
2022/01/06	17	140.38	16.1	139.70	140.50	0.9	12,081	0.01%
2022/01/05	19	143.84	16.1	146.77	143.00	2.9	12,411	0.02%
2022/01/04	84	149.33	70.2	151.60	148.50	13.8	12,618	0.11%
2022/01/03	31	147.85	45	149.26	147.00	-14	12,823	-0.11%
2021/12/30	13.2	147.99	11	147.32	148.00	2.2	12,927	0.02%
2021/12/29	5	146.30	7	145.93	147.50	-2	12,991	-0.02%
2021/12/28	7	144.36	8	145.44	144.50	-1	13,027	-0.01%
2021/12/27	27	145.30	23.1	145.39	145.00	3.9	13,055	0.03%
2021/12/24	27	147.00	29	149.07	147.00	-2	13,071	-0.02%
2021/12/23	107.3	151.56	109.3	151.43	147.50	-2.1	12,993	-0.02%	大買/大賣/
2021/12/22	48.2	144.40	52.1	143.70	145.00	-3.9	12,687	-0.03%
2021/12/21	21.1	140.95	17	138.88	142.50	4.1	12,613	0.03%
2021/12/20	5	137.00	7	137.07	137.00	-2	12,602	-0.02%
2021/12/17	14	135.04	16	135.78	135.00	-2	12,623	-0.02%
2021/12/16	15	138.70	10	139.60	138.00	5	12,626	0.04%
2021/12/15	14	138.31	14	135.11	139.50	0	12,633	0.00%
2021/12/14	12	135.67	7	138.21	135.00	5	12,647	0.04%
2021/12/13	16.1	140.97	13	141.27	141.00	3.1	12,659	0.02%
2021/12/10	21	142.74	18.1	143.12	142.50	2.9	12,728	0.02%
2021/12/09	64	147.10	57	147.92	146.50	7	13,015	0.05%
2021/12/08	9	142.44	12	143.21	142.50	-3	12,898	-0.02%
2021/12/07	9	141.28	11	141.86	141.00	-2	12,952	-0.02%
2021/12/06	19	143.55	21	139.81	144.00	-2	13,030	-0.02%
2021/12/03	20	142.08	20	141.63	142.00	0	13,053	0.00%
2021/12/02	30	139.83	29	141.29	139.00	1	13,121	0.01%
2021/12/01	26	144.81	25	141.68	145.50	1	13,177	0.01%
2021/11/30	55	144.74	50	145.76	144.50	5	13,208	0.04%
2021/11/29	47	144.53	43	139.08	145.50	4	13,291	0.03%
2021/11/26	40.1	142.43	44.2	141.57	142.50	-4.1	13,330	-0.03%
2021/11/25	33.1	146.03	29	148.67	145.50	4.1	13,659	0.03%
2021/11/24	57.7	146.38	48.1	146.48	147.50	9.7	13,788	0.07%
2021/11/23	81.2	151.10	78.1	153.56	148.50	3.1	14,060	0.02%
2021/11/22	33.1	150.98	37.2	154.80	150.00	-4.1	14,771	-0.03%
2021/11/19	69.1	157.17	65.1	158.24	157.00	4	15,030	0.03%
2021/11/18	177	163.52	174.9	161.70	155.50	2.1	15,321	0.01%	大買/大賣/
2021/11/17	114.1	156.30	102	159.03	155.00	12.1	15,486	0.08%	大買/大賣/
2021/11/16	61.2	156.08	69.3	157.33	155.50	-8.1	15,748	-0.05%
2021/11/15	52.2	157.09	51	153.04	160.00	1.2	16,121	0.01%
2021/11/12	36	151.56	34	152.26	151.50	2	16,089	0.01%
2021/11/11	79.3	151.99	79.2	151.81	151.50	0.1	16,228	0.00%
2021/11/10	50.3	149.32	55.2	145.06	150.00	-4.9	16,164	-0.03%
2021/11/09	57	149.49	60	148.36	149.50	-3	16,175	-0.02%
2021/11/08	88.1	149.14	83	148.64	149.50	5.1	16,223	0.03%
2021/11/05	75	150.81	80	150.23	151.50	-5	16,311	-0.03%
2021/11/04	90.1	149.66	98	150.13	149.00	-7.9	16,569	-0.05%
2021/11/03	54	156.25	89	155.28	156.00	-35	16,566	-0.21%
2021/11/02	196.5	157.44	191	164.32	154.00	5.5	16,636	0.03%	大買/大賣/
2021/11/01	277.1	172.39	263.2	172.60	171.00	14	16,465	0.08%	大買/大賣/
2021/10/29	41	167.79	50.1	166.60	171.50	-9.1	15,738	-0.06%
2021/10/28	89.1	152.96	91	149.93	156.00	-1.9	15,275	-0.01%
2021/10/27	262.7	153.98	241.1	153.30	153.50	21.6	15,079	0.14%	大買/大賣/
2021/10/26	104.4	150.78	111	149.48	149.00	-6.6	14,249	-0.05%	大買/大賣/
2021/10/25	48	136.39	58.1	137.39	140.50	-10.1	13,356	-0.08%
2021/10/22	3	126.17	16.3	126.28	128.00	-13.3	12,987	-0.10%
2021/10/21	15	124.70	6.1	127.16	122.50	8.9	12,962	0.07%
2021/10/20	17.5	124.57	9	125.61	124.00	8.5	12,892	0.07%
2021/10/19	29.7	124.34	27	124.39	122.00	2.7	12,971	0.02%
2021/10/18	17.3	122.61	4	122.25	119.50	13.3	12,996	0.10%
2021/10/15	55.1	121.53	48.2	119.76	123.00	6.9	13,226	0.05%
2021/10/14	105.6	118.42	95.3	119.71	118.50	10.3	13,152	0.08%	大買/
2021/10/13	118	122.42	133	123.47	122.00	-15	13,025	-0.12%	大買/大賣/
2021/10/12	118	120.99	137	121.44	120.00	-19	12,778	-0.15%	大買/大賣/
2021/10/08	183.2	120.13	151.2	120.47	120.00	32	12,660	0.25%	大買/大賣/
2021/10/07	42.2	115.11	52.3	113.53	116.50	-10.1	12,398	-0.08%
2021/10/06	36.1	107.43	47.2	107.68	107.00	-11.1	12,727	-0.09%
2021/10/05	51.1	102.77	39	101.92	106.00	12.1	12,910	0.09%
2021/10/04	5	101.80	9	103.44	101.00	-4	12,941	-0.03%
2021/10/01	15	102.97	6	105.25	102.00	9	13,020	0.07%
2021/09/30	6	109.33	14	106.96	109.50	-8	13,179	-0.06%
2021/09/29	30	107.15	20	107.45	106.00	10	13,429	0.07%
2021/09/28	26.2	111.15	23	111.54	110.50	3.2	13,549	0.02%
2021/09/27	15	112.37	21	113.05	112.00	-6	13,709	-0.04%
2021/09/24	25	111.38	27	111.67	111.00	-2	13,859	-0.01%
2021/09/23	18	109.22	19	110.76	108.50	-1	13,951	-0.01%
2021/09/22	19.4	108.69	19	108.61	109.00	0.4	14,260	0.00%
2021/09/17	27	110.41	23	108.98	112.00	4	14,509	0.03%
2021/09/16	19	110.45	20	112.23	109.50	-1	14,585	-0.01%
2021/09/15	46	113.66	51	113.13	112.50	-5	14,619	-0.03%
2021/09/14	62.2	116.36	65	117.45	115.50	-2.8	14,525	-0.02%
2021/09/13	20	112.97	19.1	113.16	112.50	0.9	14,174	0.01%
2021/09/10	75	112.79	72	112.51	112.00	3	14,098	0.02%
2021/09/09	12	111.63	16	109.94	113.00	-4	14,010	-0.03%
2021/09/08	44	107.99	50	109.07	107.50	-6	13,904	-0.04%
2021/09/07	70.2	109.69	68	108.50	112.00	2.2	13,856	0.02%
2021/09/06	84	112.90	71	112.44	112.50	13	13,734	0.09%
2021/09/03	23.1	112.57	17	114.09	112.00	6.1	13,593	0.04%
2021/09/02	72	114.69	58	114.56	114.00	14	13,504	0.10%
2021/09/01	40	118.93	40.4	119.66	118.00	-0.4	13,317	0.00%
2021/08/31	129.1	122.86	126	123.61	122.00	3.1	13,191	0.02%	大買/大賣/
2021/08/30	52	121.39	51	120.46	122.00	1	12,758	0.01%
2021/08/27	131	122.40	118	121.66	121.00	13	12,572	0.10%	大買/大賣/
2021/08/26	115.4	126.58	147.1	125.72	125.00	-31.7	12,189	-0.26%	大買/大賣/
2021/08/25	162	117.27	174.5	118.09	119.00	-12.5	11,297	-0.11%	大買/大賣/
2021/08/24	77.6	125.01	77.2	123.36	122.00	0.4	10,933	0.00%
2021/08/23	120	123.57	94.1	123.81	125.50	26	10,497	0.25%	大買/
2021/08/20	58.1	113.04	72.2	113.95	119.00	-14.2	9,685	-0.15%
2021/08/19	113.3	112.27	126.2	112.04	108.50	-12.9	9,177	-0.14%	大買/大賣/
2021/08/18	37.1	104.25	45	102.32	109.50	-7.9	8,628	-0.09%
2021/08/17	97	106.05	88	105.68	101.00	9	8,435	0.11%
2021/08/16	39	104.23	38	104.22	105.00	1	8,195	0.01%
2021/08/13	41.1	108.82	37	109.03	106.00	4.1	8,024	0.05%
2021/08/12	39	108.00	34	108.31	110.50	5	7,854	0.06%
2021/08/11	44	109.74	42.1	109.12	106.00	1.9	7,645	0.03%
2021/08/10	66	121.31	61	121.80	117.50	5	7,389	0.07%
2021/08/09	56	121.24	48	121.67	117.50	8	6,966	0.12%
2021/08/06	37.1	122.99	33	122.74	121.50	4.1	6,723	0.06%
2021/08/05	32.1	120.33	40.3	120.14	121.00	-8.3	6,276	-0.13%
2021/08/04	9.1	114.05	22	116.43	112.00	-12.9	6,025	-0.21%
2021/08/03	19.1	116.11	24	115.40	115.00	-4.9	5,977	-0.08%
2021/08/02	15	113.57	14.1	115.34	118.00	0.9	5,880	0.02%
2021/07/30	18	110.78	6	110.83	107.50	12	5,758	0.21%
2021/07/29	10	108.25	6	109.50	113.00	4	5,699	0.07%
2021/07/28	14	108.46	33	104.29	107.50	-19	5,626	-0.34%
2021/07/27	7	113.36	6	113.43	110.50	1	5,535	0.02%
2021/07/26	17	119.24	15	119.43	119.50	2	5,446	0.04%
2021/07/23	41.3	120.27	9.3	119.18	117.50	32.1	5,393	0.59%
2021/07/22	43.1	131.41	53.1	130.59	128.00	-10	5,200	-0.19%
2021/07/21	10.1	128.42	22.2	128.42	131.50	-12.1	4,918	-0.25%
2021/07/20	9	122.89	2	123.75	120.50	7	4,568	0.15%
2021/07/19	23	123.67	6	124.75	124.00	17	4,463	0.38%
2021/07/16	10	122.90	15	122.57	122.00	-5	4,377	-0.11%
2021/07/15	20	117.80	20	116.82	121.50	0	4,269	0.00%
2021/07/14	9.3	114.71	9	113.94	113.00	0.3	4,147	0.01%
2021/07/13	47	126.16	32	126.28	117.00	15	4,066	0.37%
2021/07/12	32	119.00	53	117.94	122.50	-21	3,624	-0.58%
2021/07/09	53	111.77	10	108.65	111.50	43	3,379	1.27%
2021/07/08	9	113.88	41	111.18	111.50	-32	3,383	-0.95%
2021/07/07	49	113.60	28	115.14	112.50	21	3,450	0.61%
2021/07/06	27.3	110.82	95	109.31	114.00	-67.8	3,279	-2.07%
2021/07/05	25.2	111.56	18	112.42	112.50	7.2	3,071	0.23%
2021/07/02	54	100.07	46.1	101.47	102.50	8	2,919	0.27%
2021/07/01	47	96.74	30.1	95.54	93.50	16.9	2,734	0.62%
2021/06/30	27.1	99.94	20	100.36	99.70	7.1	2,545	0.28%
2021/06/29	54.1	101.51	69.2	102.04	102.50	-15.2	2,432	-0.62%
2021/06/28	35.2	93.56	8.4	94.52	96.20	26.8	2,133	1.26%
2021/06/25	2	90.78	22	91.03	92.90	-20	1,856	-1.08%
2021/06/24	15	82.58	5.3	84.48	84.50	9.7	1,734	0.56%
2021/06/23	10	79.70	13	79.00	79.70	-3	1,647	-0.18%
2021/06/21	0	0.00	5	77.32	77.00	-5	1,630	-0.31%
2021/06/18	2	78.65	1	79.90	78.00	1	1,629	0.06%
2021/06/17	1	79.20	6	78.75	79.20	-5	1,628	-0.31%
2021/06/16	2	79.20	14	80.13	78.10	-12	1,635	-0.73%
2021/06/15	0	0.00	23.2	77.98	80.50	-23.2	1,619	-1.43%
2021/06/11	0	0.00	5	77.60	77.60	-5	1,603	-0.31%
2021/06/10	7	76.79	18.2	77.57	77.10	-11.2	1,607	-0.69%
2021/06/09	2	76.60	2	77.85	76.00	0	1,610	0.00%
2021/06/08	0	0.00	4	78.50	78.40	-4	1,621	-0.25%
2021/06/07	7	77.93	8	77.78	77.60	-1	1,634	-0.06%
2021/06/04	0	0.00	9	78.44	78.40	-9	1,639	-0.55%
2021/06/02	5	79.08	11	79.21	79.00	-6	1,652	-0.36%
2021/06/01	2	77.10	8	77.56	78.00	-6	1,632	-0.37%
2021/05/31	2	76.75	14	76.01	76.70	-12	1,640	-0.73%
2021/05/26	2	70.80	18	71.52	72.00	-16	1,748	-0.92%
2021/05/21	0	0.00	1	67.00	66.70	-1	1,777	-0.06%
2021/05/19	1	65.50	0	0.00	66.10	1	1,818	0.05%
2021/05/18	9	62.97	7	64.10	64.10	2	1,857	0.11%
2021/05/17	5	58.42	0	0.00	58.30	5	1,864	0.27%
2021/05/14	6	64.87	0	0.00	63.40	6	1,841	0.33%
2021/05/13	0	0.00	6	61.05	64.80	-6	1,831	-0.33%
2021/05/12	14	65.56	2	67.65	64.60	12	1,831	0.66%
2021/05/11	4	73.60	0	0.00	70.00	4	1,798	0.22%
2021/05/10	4	77.40	6	78.85	76.80	-2	1,778	-0.11%
2021/05/07	0	0.00	31	75.76	77.10	-31	1,777	-1.74%
2021/05/06	20	75.37	2	73.20	73.90	18	1,782	1.01%
2021/05/05	12	77.47	54	78.16	75.80	-42	1,765	-2.38%
2021/05/04	36	79.38	0	0.00	76.40	36	1,751	2.06%
2021/05/03	24	84.80	35	85.34	82.00	-11	1,718	-0.64%
2021/04/29	22	84.75	12	85.70	86.90	10	1,687	0.59%
2021/04/28	0	0.00	14	83.76	85.00	-14	1,649	-0.85%
2021/04/27	8	82.11	8	83.35	82.20	0	1,636	0.00%
2021/04/26	4	82.68	7	82.90	81.90	-3	1,634	-0.18%
2021/04/23	5	80.56	0	0.00	81.00	5	1,633	0.31%
2021/04/22	1	82.10	2	83.85	80.80	-1	1,644	-0.06%
2021/04/21	4	81.85	0	0.00	81.30	4	1,621	0.25%
2021/04/20	8	82.71	3	83.10	82.40	5	1,615	0.31%
2021/04/19	8	82.50	5	82.82	81.50	3	1,617	0.19%
2021/04/16	59	86.65	8	85.94	84.40	51	1,596	3.19%
2021/04/15	10	84.34	8	83.65	84.60	2	1,604	0.12%
2021/04/14	36	82.04	8	86.28	86.00	28	1,586	1.77%
2021/04/13	27	88.06	56	86.95	83.10	-29	1,505	-1.93%
2021/04/09	10	78.15	9.2	79.42	80.90	0.8	1,318	0.06%
2021/04/08	3	73.77	4	75.00	73.60	-1	1,267	-0.08%
2021/04/07	1	74.20	1	74.10	74.00	0	1,312	0.00%
2021/04/06	12	73.89	1.2	74.00	73.90	10.8	1,353	0.80%
2021/04/01	0	0.00	3.1	75.15	73.90	-3.1	1,456	-0.21%
2021/03/31	2.1	75.69	5	74.82	76.60	-2.9	1,521	-0.19%
2021/03/30	1	72.20	24	73.35	73.00	-23	1,501	-1.53%
2021/03/29	42.2	72.52	5	72.00	72.10	37.2	1,488	2.50%
2021/03/26	0	0.00	26	71.44	71.40	-26	1,489	-1.75%
2021/03/25	0	0.00	0.3	71.02	70.80	-0.3	1,509	-0.02%
2021/03/24	3	70.53	0	0.00	69.80	3	1,507	0.20%
2021/03/22	3	71.30	3	71.20	70.80	0	1,538	0.00%
2021/03/19	1	70.50	0	0.00	70.80	1	1,558	0.06%
2021/03/16	0	0.00	1	73.20	72.20	-1	1,549	-0.06%
2021/03/15	0	0.00	1	73.50	73.20	-1	1,548	-0.06%
2021/03/12	23	73.90	1.1	74.45	73.50	21.9	1,547	1.42%
2021/03/11	14	72.25	4.1	72.86	73.60	9.9	1,531	0.65%
2021/03/10	2	72.80	2	71.80	71.10	0	1,544	0.00%
2021/03/09	19	72.10	2	71.85	72.10	17	1,541	1.10%
2021/03/08	0	0.00	2	71.55	70.30	-2	1,527	-0.13%
2021/03/05	0	0.00	13	70.78	70.70	-13	1,521	-0.85%
2021/03/04	0.1	71.90	12	72.03	71.40	-11.9	1,519	-0.78%
2021/03/03	1	72.40	3	69.70	71.30	-2	1,525	-0.13%
2021/03/02	4	71.90	6.2	73.78	70.10	-2.2	1,557	-0.14%
2021/02/26	45	72.80	20	74.15	73.50	25	1,526	1.64%
2021/02/25	5	71.50	10	72.00	70.50	-5	1,454	-0.34%
2021/02/24	8	70.49	4	69.90	69.50	4	1,428	0.28%
2021/02/23	2	70.50	0	0.00	70.80	2	1,412	0.14%
2021/02/22	1	70.80	0	0.00	71.00	1	1,385	0.07%
2021/02/18	4	67.20	0	0.00	68.00	4	1,331	0.30%
2021/02/17	1	64.40	0	0.00	64.50	1	1,283	0.08%
2021/02/05	2	61.85	10	61.94	62.10	-8	1,265	-0.63%
2021/02/04	4	63.00	0	0.00	61.80	4	1,261	0.32%
2021/02/03	2	62.95	10	62.00	62.20	-8	1,255	-0.64%
2021/02/02	3	59.20	1	60.43	61.00	2	1,236	0.16%
2021/02/01	4	58.25	2	59.00	59.00	2	1,220	0.16%
2021/01/29	2.1	60.00	10	59.90	59.70	-7.9	1,211	-0.65%
2021/01/28	0	0.00	10.2	60.81	60.90	-10.2	1,197	-0.85%
2021/01/26	3	63.00	3	63.50	61.80	0	1,177	0.00%
2021/01/25	0	0.00	6	62.38	63.20	-6	1,172	-0.51%
2021/01/22	15	61.83	0	0.00	62.30	15	1,167	1.29%
2021/01/21	10	61.25	10	61.65	61.30	0	1,158	0.00%
2021/01/20	5	62.00	0	0.00	61.70	5	1,151	0.43%
2021/01/19	0	0.00	2	65.85	65.20	-2	1,133	-0.18%
2021/01/18	7	64.86	7	64.44	65.30	0	1,123	0.00%
2021/01/15	1	67.00	0	0.00	66.90	1	1,111	0.09%
2021/01/14	21	67.80	1	69.20	69.40	20	1,092	1.83%
2021/01/13	1	67.20	0	0.00	67.20	1	1,073	0.09%
2021/01/12	1	67.80	8	67.33	65.60	-7	1,065	-0.66%
2021/01/11	0	0.00	3	68.70	68.60	-3	1,047	-0.29%
2021/01/08	8	70.66	7	69.36	68.00	1	1,032	0.10%
2021/01/07	1	67.30	0	0.00	67.20	1	986	0.10%
2021/01/06	0	0.00	1	67.00	67.00	-1	975	-0.10%
2021/01/04	7	71.70	13	71.92	71.50	-6	927	-0.65%
2020/12/31	1	70.30	0	0.00	70.00	1	896	0.11%
2020/12/30	4	72.50	4	71.50	71.50	0	872	0.00%
2020/12/29	7	70.61	4	70.53	69.80	3	811	0.37%
2020/12/28	15	74.01	12	74.42	73.50	3	763	0.39%
2020/12/25	4	67.33	9	68.24	68.90	-5	647	-0.77%
2020/12/24	0	0.00	4	63.13	62.70	-4	540	-0.74%
2020/12/22	0	0.00	1	61.80	59.30	-1	520	-0.19%
2020/12/21	1	64.50	0	0.00	62.40	1	516	0.19%
2020/12/17	2	63.45	5	61.94	61.50	-3	496	-0.60%
2020/12/16	3	63.00	0	0.00	62.50	3	498	0.60%
2020/12/11	1	61.80	1	60.40	60.40	0	451	0.00%
2020/12/09	0	0.00	2	60.40	59.70	-2	451	-0.44%
2020/12/08	3	60.73	0	0.00	60.50	3	447	0.67%
2020/12/07	1	62.50	1	61.70	61.00	0	445	0.00%
2020/12/04	2	62.50	2	59.75	62.00	0	441	0.00%
2020/12/03	0	0.00	0.1	59.50	59.20	-0.1	417	-0.03%
2020/12/02	0	0.00	1.1	58.99	59.80	-1.1	420	-0.27%
2020/11/30	1	60.40	0	0.00	59.50	1	439	0.23%
2020/11/27	0	0.00	2	61.00	60.10	-2	458	-0.44%
2020/11/26	3	60.73	3	62.67	61.90	0	563	0.00%
2020/11/25	0	0.00	2	58.35	57.10	-2	569	-0.35%
2020/11/24	0	0.00	1	56.10	56.30	-1	559	-0.18%
2020/11/20	0	0.00	1	55.60	55.20	-1	565	-0.18%
2020/11/19	0	0.00	10	55.60	55.70	-10	566	-1.76%
2020/11/18	0	55.50	0	0.00	56.00	0	567	0.00%
2020/11/17	1	55.50	0	0.00	55.40	1	568	0.18%
2020/11/16	0	0.00	2	54.60	55.00	-2	573	-0.35%
2020/11/09	3	55.80	2	55.10	55.20	1	583	0.17%
2020/11/05	1	53.20	0	0.00	53.20	1	580	0.17%
2020/11/04	0	0.00	1	53.50	53.60	-1	582	-0.17%
2020/11/03	2	53.45	1	54.00	54.00	1	584	0.17%
2020/11/02	1	51.00	0	0.00	51.00	1	581	0.17%
2020/10/30	0	0.00	1	52.80	52.20	-1	586	-0.17%
2020/10/26	1	55.20	0	0.00	55.10	1	588	0.17%
2020/10/22	1	55.80	0	0.00	54.30	1	593	0.17%
2020/10/20	3	56.17	1	56.10	56.00	2	610	0.33%
2020/10/12	0	0.00	5	56.64	56.00	-5	670	-0.75%
2020/10/06	2	58.70	0	0.00	58.10	2	679	0.29%
2020/09/30	3	57.50	0	0.00	57.50	3	713	0.42%
2020/09/24	3	57.87	0	0.00	57.70	3	858	0.35%
2020/09/23	2	59.60	0	0.00	59.60	2	862	0.23%
2020/09/22	1	61.10	0	0.00	61.10	1	863	0.12%
2020/09/21	0	0.00	1	63.00	62.80	-1	861	-0.12%
2020/09/18	0	0.00	1	62.00	61.60	-1	843	-0.12%
2020/09/10	0	0.00	4	58.80	58.80	-4	825	-0.48%
2020/09/09	10	59.00	1	58.30	59.40	9	823	1.09%
2020/09/08	2	60.65	0	0.00	60.20	2	823	0.24%
2020/09/07	2	62.90	1	61.90	61.70	1	825	0.12%
2020/09/03	0	0.00	1	63.80	63.50	-1	813	-0.12%
2020/09/02	0	0.00	1	64.00	63.60	-1	831	-0.12%
2020/09/01	8	66.78	3	65.97	66.00	5	811	0.62%
2020/08/31	0	0.00	6	63.88	65.00	-6	690	-0.87%
2020/08/28	1.2	59.78	1	59.70	59.10	0.2	689	0.03%
2020/08/27	0	0.00	1	59.40	58.20	-1	705	-0.14%
2020/08/25	1	55.40	0	0.00	57.00	1	704	0.14%
2020/08/13	1	58.20	0	0.00	57.20	1	696	0.14%
2020/08/07	1	58.80	1	58.90	59.00	0	716	0.00%
2020/08/06	0	0.00	1	60.00	59.50	-1	715	-0.14%
2020/08/05	0.1	61.00	0	0.00	60.90	0.1	723	0.02%
2020/08/04	5	59.80	0	0.00	60.00	5	727	0.69%
2020/07/31	0	0.00	1	59.70	59.80	-1	734	-0.14%
2020/07/30	0	0.00	5	59.32	59.40	-5	740	-0.68%
2020/07/29	1	58.40	0	0.00	58.50	1	753	0.13%
2020/07/24	0	0.00	1	63.10	61.50	-1	832	-0.12%
2020/07/21	0	0.00	1	61.00	60.80	-1	828	-0.12%
2020/07/17	10	62.71	4	62.58	61.00	6	835	0.72%
2020/07/15	3	59.93	0	0.00	59.60	3	825	0.36%
2020/07/14	2	60.10	1	60.30	60.10	1	838	0.12%
2020/07/13	4	61.40	2	61.65	61.20	2	849	0.24%
2020/07/10	0	0.00	2	60.00	59.70	-2	855	-0.23%
2020/07/09	3	63.13	0	0.00	61.80	3	861	0.35%
2020/07/08	11	65.27	12	64.38	64.60	-1	842	-0.12%
2020/07/07	5	64.22	8	65.53	65.60	-3	784	-0.38%
2020/07/02	13	60.16	0	0.00	60.20	13	710	1.83%
2020/07/01	1	58.40	0	0.00	58.40	1	702	0.14%
2020/06/30	0	0.00	1	58.60	58.60	-1	697	-0.14%
2020/06/29	0	0.00	1	58.00	58.20	-1	694	-0.14%
2020/06/22	0	0.00	1	59.00	58.60	-1	701	-0.14%
2020/06/19	1	59.40	1	60.00	59.30	0	703	0.00%
2020/06/18	2	59.05	0	0.00	59.60	2	704	0.28%
2020/06/09	3	65.33	3	64.53	63.50	0	727	0.00%
2020/06/08	1	62.70	0	0.00	62.50	1	713	0.14%
2020/06/05	0	0.00	1	64.00	63.70	-1	708	-0.14%
2020/06/04	1	65.00	0	0.00	65.00	1	707	0.14%
2020/06/03	1	62.40	5	61.56	64.10	-4	663	-0.60%
2020/06/02	1	58.80	1	58.80	58.30	0	641	0.00%
2020/06/01	0	0.00	1	56.30	56.70	-1	633	-0.16%
2020/05/29	0	0.00	5	55.40	55.60	-5	632	-0.79%
2020/05/27	1.1	56.70	2	56.70	57.40	-0.9	630	-0.14%
2020/05/26	3	57.20	0	0.00	56.20	3	631	0.48%
2020/05/18	3	58.30	0	0.00	58.20	3	625	0.48%
2020/05/15	1	58.00	0	0.00	58.30	1	621	0.16%
2020/05/14	2	63.00	1	63.50	60.80	1	613	0.16%
2020/05/13	1	64.20	0	0.00	64.20	1	605	0.17%
2020/05/12	0	0.00	4.1	64.87	64.10	-4.1	605	-0.68%
2020/05/11	0	0.00	2	64.50	64.50	-2	596	-0.34%
2020/05/08	1	62.40	0	0.00	63.00	1	586	0.17%
2020/05/07	2	63.30	1	64.00	62.60	1	582	0.17%
2020/05/06	0	0.00	2	62.45	62.40	-2	579	-0.35%
2020/05/05	7	64.14	0	0.00	63.10	7	574	1.22%
2020/04/30	4	64.05	2	64.00	63.90	2	565	0.35%
2020/04/29	4	64.18	3	62.97	63.00	1	553	0.18%
2020/04/28	2	58.15	3	59.10	60.00	-1	496	-0.20%
2020/04/22	1	54.00	0	0.00	54.00	1	472	0.21%
2020/04/20	0	0.00	1	57.50	57.90	-1	452	-0.22%
2020/04/17	3	56.90	5	56.92	57.20	-2	442	-0.45%
2020/04/16	0	0.00	2	53.10	56.00	-2	427	-0.47%
2020/04/15	4	53.70	2	54.00	54.30	2	416	0.48%
2020/04/14	2	48.93	4	50.11	50.90	-2	402	-0.50%
2020/04/10	0	0.00	1	45.90	46.40	-1	383	-0.26%
2020/04/09	3	45.28	1	46.30	45.25	2	383	0.52%
2020/04/08	0	0.00	2	44.00	44.20	-2	379	-0.53%
2020/04/07	1	43.45	0	0.00	43.20	1	375	0.27%
2020/04/06	0	0.00	2	42.80	41.00	-2	371	-0.54%
2020/04/01	1	39.00	0	0.00	39.35	1	369	0.27%
2020/03/31	4	40.40	0	0.00	39.20	4	375	1.07%
2020/03/27	0	0.00	2	41.70	40.50	-2	409	-0.49%
2020/03/26	0.2	38.95	0	0.00	38.95	0.2	405	0.04%
2020/03/25	1	36.55	0	0.00	36.55	1	400	0.25%
2020/03/20	0	0.00	2	34.65	33.90	-2	395	-0.51%
2020/03/19	1	32.70	0	0.00	32.70	1	391	0.26%
2020/03/17	0	0.00	1	39.20	37.70	-1	375	-0.27%
2020/03/13	3	44.13	5	44.49	45.25	-2	350	-0.57%
2020/03/10	2	55.45	2	54.80	56.00	0	311	0.00%
2020/03/09	1	61.20	1	57.80	57.50	0	300	0.00%
2020/03/03	0	0.00	1	63.10	63.10	-1	294	-0.34%
2020/02/27	1	65.80	0	0.00	64.00	1	291	0.34%
2020/02/25	2	66.00	2	66.60	67.20	0	289	0.00%
2020/02/20	1	67.90	0	0.00	67.90	1	296	0.34%
2020/02/19	1	68.40	0	0.00	68.70	1	294	0.34%
2020/02/18	0.3	68.40	0	0.00	68.30	0.3	296	0.08%
2020/02/13	1	67.30	0	0.00	67.30	1	302	0.33%
2020/02/12	1	68.20	0	0.00	68.20	1	306	0.33%
2020/02/11	1	67.50	0	0.00	67.50	1	308	0.32%
2020/02/03	1	61.30	0	0.00	62.50	1	298	0.33%
2020/01/30	2	69.10	0	0.00	67.70	2	287	0.70%
2020/01/17	0	0.00	3	75.03	75.40	-3	279	-1.07%
2020/01/10	0	0.00	3	74.37	75.00	-3	301	-1.00%
2020/01/08	0	0.00	1	75.60	75.20	-1	297	-0.34%
2020/01/07	2	75.90	0	0.00	75.80	2	296	0.67%
2020/01/06	2	76.85	0	0.00	77.00	2	298	0.67%
2020/01/02	1	77.20	0	0.00	77.10	1	293	0.34%
2019/12/31	0	0.00	1	78.20	77.50	-1	291	-0.34%
2019/12/30	1	78.40	0	0.00	78.40	1	292	0.34%
2019/12/25	6	79.57	1	80.40	79.00	5	296	1.69%
2019/12/16	0.2	73.50	1	74.00	73.50	-0.8	298	-0.27%
2019/12/10	1	72.50	0	0.00	72.30	1	330	0.30%
2019/11/21	0	0.00	1	73.20	73.10	-1	395	-0.25%
2019/11/14	1	77.00	0	0.00	77.10	1	407	0.25%
2019/11/12	0	0.00	1	76.10	76.60	-1	417	-0.24%
2019/11/08	0	0.00	1	78.60	78.20	-1	413	-0.24%
2019/10/29	0	0.00	2	82.05	81.50	-2	448	-0.45%
2019/10/25	1	83.80	0	0.00	82.00	1	453	0.22%
2019/10/24	0	0.00	8	83.93	82.80	-8	458	-1.75%
2019/10/23	1	80.20	0	0.00	80.00	1	439	0.23%
2019/10/18	0	0.00	1	80.30	79.60	-1	459	-0.22%
2019/10/17	2	80.00	0	0.00	79.70	2	461	0.43%
2019/10/16	0	0.00	2	79.60	79.50	-2	469	-0.43%
2019/10/15	0	0.00	1	79.00	78.80	-1	481	-0.21%
2019/10/04	0	0.00	4	81.20	80.60	-4	493	-0.81%
2019/10/02	4	81.83	0	0.00	82.30	4	502	0.80%
2019/10/01	0	0.00	1	79.60	81.10	-1	506	-0.20%
2019/09/25	0	0.00	14	80.09	80.00	-14	575	-2.43%
2019/09/24	3	81.67	0.3	81.30	81.30	2.8	582	0.47%
2019/09/23	7	82.77	0	0.00	82.30	7	583	1.20%
2019/09/20	8.3	84.54	7	83.96	83.80	1.3	583	0.21%
2019/09/19	7	82.76	5	83.62	84.50	2	574	0.35%
2019/09/18	1	81.40	3	81.03	81.80	-2	562	-0.36%
2019/09/16	2	83.25	2	83.40	84.10	0	567	0.00%
2019/09/12	1	83.60	3	83.57	82.80	-2	555	-0.36%
2019/09/11	0	0.00	1	82.70	83.00	-1	553	-0.18%
2019/09/10	0	0.00	2	82.20	82.20	-2	557	-0.36%
2019/09/09	2	82.35	0	0.00	82.60	2	552	0.36%
2019/09/06	2	80.90	1	81.20	81.40	1	542	0.18%
2019/09/03	5	80.26	5	79.92	79.80	0	564	0.00%
2019/09/02	0	0.00	1	79.30	79.40	-1	560	-0.18%
2019/08/29	2	78.60	3	78.20	78.10	-1	553	-0.18%
2019/08/28	0	0.00	1	78.00	77.60	-1	552	-0.18%
2019/08/27	2	78.35	0	0.00	78.30	2	545	0.37%
2019/08/23	1	77.70	0	0.00	77.70	1	539	0.19%
2019/08/21	0	0.00	5	76.44	77.10	-5	534	-0.93%
2019/08/19	0.2	75.60	0	0.00	75.60	0.2	536	0.03%
2019/08/16	1.2	73.83	1	73.90	74.50	0.2	545	0.04%
2019/08/14	1	71.99	0	0.00	71.20	1	535	0.19%
2019/08/12	0.3	73.50	0	0.00	73.30	0.3	546	0.05%
2019/08/07	2.3	71.03	0	0.00	70.80	2.3	552	0.42%
2019/08/06	0	0.00	1	69.00	71.80	-1	566	-0.18%
2019/08/02	1	73.60	0	0.00	73.50	1	592	0.17%
2019/08/01	1	76.80	1	76.20	76.20	0	658	0.00%
2019/07/31	3	77.07	1	77.40	77.00	2	665	0.30%
2019/07/26	1	75.60	0	0.00	75.60	1	664	0.15%
2019/07/16	0.1	81.00	0	0.00	80.60	0.1	651	0.01%
2019/07/12	0	0.00	2	79.85	80.50	-2	666	-0.30%
2019/07/04	5	84.14	1	84.20	84.10	4	738	0.54%
2019/07/03	5	85.84	3	84.77	83.10	2	735	0.27%
2019/06/21	20	77.88	20.1	77.98	77.90	-0.1	725	-0.01%
2019/06/19	0	0.00	0.1	75.90	75.70	-0.1	729	-0.01%
2019/06/12	2	75.55	3	74.90	75.10	-1	801	-0.12%
2019/06/10	1	71.90	0	0.00	71.50	1	789	0.13%
2019/06/06	0	0.00	1	71.00	71.40	-1	796	-0.13%
2019/06/05	2	71.60	0	0.00	71.00	2	807	0.25%
2019/05/31	1	72.90	0	0.00	72.90	1	852	0.12%
2019/05/29	1	72.30	0	0.00	72.30	1	875	0.11%
2019/05/23	1	69.60	2	69.95	70.10	-1	929	-0.11%
2019/05/22	0	0.00	3	72.00	72.10	-3	950	-0.32%
2019/05/20	2	70.85	2	71.80	71.80	0	1,045	0.00%
2019/05/14	1	70.90	2	69.60	73.40	-1	1,299	-0.08%
2019/05/13	2	72.00	3	74.70	72.00	-1	1,298	-0.08%
2019/05/10	2	74.90	1	75.10	74.70	1	1,306	0.08%
2019/05/09	3	75.53	4	74.70	74.30	-1	1,301	-0.08%
2019/05/08	5	81.50	0	0.00	82.10	5	1,241	0.40%
2019/05/07	1	84.50	4	84.20	84.00	-3	1,249	-0.24%
2019/05/06	2	85.10	0	0.00	85.00	2	1,247	0.16%
2019/05/03	1	87.80	0	0.00	87.80	1	1,243	0.08%
2019/05/02	0	0.00	2	86.20	87.40	-2	1,244	-0.16%
2019/04/30	2	85.50	0	0.00	86.20	2	1,245	0.16%
2019/04/29	0	0.00	7	85.30	85.20	-7	1,258	-0.56%
2019/04/26	1	87.60	1	87.30	87.20	0	1,260	0.00%
2019/04/24	2	88.10	4	88.35	88.20	-2	1,370	-0.15%
2019/04/23	3	87.57	4	87.35	87.90	-1	1,388	-0.07%
2019/04/19	0	0.00	1	89.40	89.60	-1	1,410	-0.07%
2019/04/18	4	90.15	0	0.00	88.40	4	1,434	0.28%
2019/04/16	2	88.15	0	0.00	88.10	2	1,480	0.14%
2019/04/12	1	89.20	4	90.00	89.40	-3	1,481	-0.20%
2019/04/11	1	91.80	0	0.00	91.10	1	1,476	0.07%
2019/04/10	10.1	93.89	3	93.37	92.70	7.1	1,471	0.48%
2019/04/08	4	93.30	1	93.00	92.90	3	1,453	0.21%
2019/04/03	0	0.00	1	91.60	92.30	-1	1,456	-0.07%
2019/04/02	0	0.00	2	91.70	91.70	-2	1,472	-0.14%
2019/04/01	1	91.10	0	0.00	91.00	1	1,502	0.07%
2019/03/28	1	90.10	0	0.00	90.00	1	1,514	0.07%
2019/03/26	1	92.40	5	92.70	91.70	-4	1,519	-0.26%
2019/03/25	5	92.52	0	0.00	92.00	5	1,539	0.32%
2019/03/22	1	94.80	0	0.00	94.70	1	1,605	0.06%
2019/03/21	0	0.00	1	95.60	95.60	-1	1,608	-0.06%
2019/03/20	0	0.00	1	94.90	94.70	-1	1,613	-0.06%
2019/03/19	2	95.35	0	0.00	94.80	2	1,635	0.12%
2019/03/18	2	94.75	3	94.70	94.80	-1	1,613	-0.06%
2019/03/15	3	98.90	0	0.00	97.50	3	1,592	0.19%
2019/03/12	0	0.00	1	97.50	96.90	-1	1,604	-0.06%
2019/03/11	0	0.00	3	97.00	97.30	-3	1,622	-0.18%
2019/03/08	4	95.88	0	0.00	95.70	4	1,659	0.24%
2019/03/05	0	0.00	10	100.00	99.30	-10	1,677	-0.60%
2019/03/04	13	100.54	3	100.50	100.50	10	1,698	0.59%
2019/02/25	0	0.00	11.1	101.13	99.10	-11.1	1,708	-0.65%
2019/02/22	10	101.00	1	101.00	100.00	9	1,705	0.53%
2019/02/21	4	102.00	2	100.95	101.00	2	1,773	0.11%
2019/02/20	3	105.00	1	107.50	102.00	2	1,808	0.11%
2019/02/19	1	104.00	4	103.25	105.00	-3	1,750	-0.17%
2019/02/18	0	0.00	1	103.50	103.50	-1	1,734	-0.06%
2019/02/15	5	102.40	1	102.50	103.00	4	1,711	0.23%
2019/02/14	2	100.95	4.2	100.47	104.50	-2.2	1,682	-0.13%
2019/02/13	0	0.00	14	95.30	95.10	-14	1,523	-0.92%
2019/01/30	0	0.00	12	94.22	94.00	-12	1,549	-0.77%
2019/01/29	1	93.90	10	94.60	93.80	-9	1,571	-0.57%
2019/01/28	0	0.00	1	93.10	93.80	-1	1,574	-0.06%
2019/01/25	1	92.60	0	0.00	92.60	1	1,635	0.06%
2019/01/21	0	0.00	1	92.50	92.40	-1	1,830	-0.05%
2019/01/17	1	93.40	10	92.29	92.40	-9	1,927	-0.47%
2019/01/16	12	96.17	4	96.50	94.10	8	1,953	0.41%
2019/01/15	1	94.20	1	93.50	93.50	0	1,865	0.00%
2019/01/14	1	92.30	1	92.00	92.20	0	1,851	0.00%
2019/01/11	0	0.00	2	93.65	92.00	-2	1,848	-0.11%
2019/01/10	0	0.00	2	92.55	93.20	-2	1,832	-0.11%
2019/01/09	3	92.10	1	92.90	92.90	2	1,817	0.11%
2019/01/04	0	0.00	1	85.70	84.50	-1	1,775	-0.06%
2019/01/03	2	89.90	0	0.00	87.60	2	1,791	0.11%
2018/12/28	0	0.00	2	90.60	91.50	-2	1,796	-0.11%
2018/12/27	1	92.20	0	0.00	90.60	1	1,812	0.06%
2018/12/26	0	0.00	1	93.50	89.60	-1	1,801	-0.06%
2018/12/24	2	91.55	1	91.50	91.30	1	1,805	0.06%
2018/12/19	1	90.20	0	0.00	88.50	1	1,835	0.05%
2018/12/18	0	0.00	1	89.90	89.50	-1	1,885	-0.05%
2018/12/17	5	94.96	3	94.73	92.20	2	1,868	0.11%
2018/12/13	1	91.10	1	90.00	90.50	0	1,793	0.00%
2018/12/12	0	0.00	2	90.30	89.60	-2	1,792	-0.11%
2018/12/05	1	91.00	0	0.00	90.90	1	1,817	0.06%
2018/12/04	3	96.00	2	94.00	94.00	1	1,855	0.05%
2018/12/03	10	95.80	10	95.20	95.70	0	1,848	0.00%
2018/11/29	0	0.00	16	92.14	91.30	-16	1,835	-0.87%
2018/11/28	0	0.00	1	91.30	91.10	-1	1,814	-0.06%
2018/11/22	0	0.00	6	90.00	88.60	-6	1,786	-0.34%
2018/11/21	2	89.60	4	89.80	89.80	-2	1,788	-0.11%
2018/11/20	22	91.00	9	91.11	90.10	13	1,795	0.72%
2018/11/19	3	89.97	2	90.00	90.00	1	1,799	0.06%
2018/11/16	3	84.43	0	0.00	83.80	3	1,761	0.17%
2018/11/15	2	84.35	1	84.30	84.40	1	1,757	0.06%
2018/11/14	6	85.80	5	87.14	85.00	1	1,745	0.06%
2018/11/13	6	85.70	1	86.60	85.80	5	1,734	0.29%
2018/11/12	1	92.00	0	0.00	90.20	1	1,714	0.06%
2018/11/08	6	95.65	7	92.00	91.00	-1	1,728	-0.06%
2018/11/07	3	92.73	3	93.70	93.80	0	1,714	0.00%
2018/11/06	4	92.35	4	91.68	90.50	0	1,722	0.00%
2018/11/05	2	96.30	2	95.10	95.00	0	1,694	0.00%
2018/11/02	8	97.70	8	97.63	95.60	0	1,687	0.00%
2018/11/01	6	96.70	9	95.03	95.00	-3	1,658	-0.18%
2018/10/31	7	91.83	3	95.27	95.80	4	1,621	0.25%
2018/10/30	0	0.00	1	89.65	89.40	-1	1,533	-0.07%
2018/10/29	1	89.70	0	0.00	89.50	1	1,544	0.06%
2018/10/26	2	90.00	2	86.90	87.00	0	1,537	0.00%
2018/10/25	35	86.79	37	86.79	86.20	-2	1,504	-0.13%
2018/10/24	10	85.10	10	86.27	85.40	0	1,453	0.00%
2018/10/19	0.1	84.50	0	0.00	84.50	0.1	1,424	0.00%
2018/10/09	1	85.10	1	83.40	85.00	0	1,593	0.00%
2018/10/05	0	0.00	10	86.80	84.50	-10	1,616	-0.62%
2018/10/02	1	91.80	1	90.40	90.20	0	1,632	0.00%
2018/10/01	0	0.00	1	88.70	89.50	-1	1,613	-0.06%
2018/09/28	2	86.55	0	0.00	86.50	2	1,621	0.12%
2018/09/25	19	91.00	26	89.02	89.70	-7	1,718	-0.41%
2018/09/19	10	86.80	0	0.00	85.80	10	1,723	0.58%
2018/09/14	2	83.20	2	86.85	87.20	0	1,747	0.00%
2018/09/13	2	82.45	2	80.70	80.70	0	1,730	0.00%
2018/09/11	0	0.00	14	79.49	79.60	-14	1,775	-0.79%
2018/09/10	0	0.00	1	78.50	78.50	-1	1,791	-0.06%
2018/09/06	12	90.80	12	88.97	91.00	0	1,824	0.00%
2018/09/05	0	0.00	1	91.00	90.40	-1	1,967	-0.05%
2018/09/04	2	89.70	2	88.60	88.60	0	2,196	0.00%
2018/08/30	4	95.80	1	94.00	93.80	3	2,355	0.13%
2018/08/28	3	94.27	3	94.20	94.30	0	2,419	0.00%
2018/08/24	0	0.00	2	95.60	94.70	-2	2,431	-0.08%
2018/08/23	1	99.00	0	0.00	99.70	1	2,420	0.04%
2018/08/22	2	103.00	0	0.00	102.50	2	2,534	0.08%
2018/08/20	0	0.00	5	101.00	102.00	-5	2,568	-0.19%
2018/08/17	1	103.00	0.1	103.50	101.50	0.9	2,600	0.03%
2018/08/14	0	0.00	6	101.33	104.00	-6	2,732	-0.22%
2018/08/13	6	99.92	2	99.65	100.50	4	2,780	0.14%
2018/08/09	2	109.00	1	108.50	108.50	1	2,771	0.04%
2018/08/08	3	112.83	2	111.50	110.00	1	2,781	0.04%
2018/08/03	1	113.50	0	0.00	110.50	1	2,821	0.04%
2018/08/02	1	112.50	15	109.87	109.00	-14	2,837	-0.49%
2018/08/01	0	0.00	1	110.00	108.00	-1	2,874	-0.03%
2018/07/31	10	106.00	0	0.00	107.00	10	2,959	0.34%
2018/07/30	7	105.71	0	0.00	104.50	7	2,977	0.24%
2018/07/25	0	0.00	1	108.00	107.50	-1	3,078	-0.03%
2018/07/24	1	107.50	11	104.45	107.50	-10	3,111	-0.32%
2018/07/23	8	105.50	9	105.39	104.00	-1	3,182	-0.03%
2018/07/20	0	111.50	1	107.00	109.50	-1	3,193	-0.03%
2018/07/19	8	109.63	1	110.00	108.50	7	3,176	0.22%
2018/07/18	1	113.50	0	0.00	114.00	1	3,244	0.03%
2018/07/17	0.1	116.50	0	0.00	113.50	0.1	3,281	0.00%
2018/07/16	1	117.50	1	120.00	117.50	0	3,259	0.00%
2018/07/11	1	117.00	0	0.00	119.00	1	3,316	0.03%
2018/07/10	1	119.00	0	0.00	118.50	1	3,403	0.03%
2018/07/06	2	117.00	0	0.00	117.00	2	3,444	0.06%
2018/07/04	8	121.25	1	121.50	120.50	7	3,534	0.20%
2018/07/03	7	132.07	14	132.61	130.50	-7	3,608	-0.19%
2018/07/02	2	125.00	0	0.00	128.50	2	3,570	0.06%
2018/06/28	0	0.00	1	121.50	124.00	-1	3,578	-0.03%
2018/06/26	1	125.50	8	122.06	125.50	-7	3,670	-0.19%
2018/06/25	2	121.25	0	0.00	122.00	2	3,681	0.05%
2018/06/22	0	0.00	1	119.50	121.50	-1	3,715	-0.03%
2018/06/21	0	0.00	1	124.00	122.50	-1	3,757	-0.03%
2018/06/20	5	123.90	2	122.75	122.50	3	3,818	0.08%
2018/06/19	9	130.06	0	0.00	129.00	9	3,823	0.24%
2018/06/15	2	134.96	9	134.11	132.00	-7	3,884	-0.18%
2018/06/14	3	131.00	2	130.75	131.50	1	3,851	0.03%
2018/06/13	44	136.93	14	132.07	130.50	30	3,903	0.77%
2018/06/12	9	133.11	118	134.97	138.00	-109	3,818	-2.85%	大賣/鉅額交易
2018/06/11	8	126.81	2	125.50	125.50	6	3,645	0.16%
2018/06/08	4	126.00	0	0.00	125.50	4	3,762	0.11%
2018/06/07	115	129.12	8	128.50	126.50	107	3,815	2.80%	大買/鉅額交易
2018/06/06	0	0.00	1	122.00	122.00	-1	3,887	-0.03%
2018/06/05	4	124.38	5	124.80	121.50	-1	4,368	-0.02%
2018/06/04	2	122.75	1	122.50	123.00	1	4,390	0.02%
2018/06/01	1	122.00	0	0.00	120.50	1	4,457	0.02%
2018/05/31	6	122.92	6	120.75	119.50	0	4,568	0.00%
2018/05/30	10	123.40	37	124.31	122.00	-27	4,671	-0.58%
2018/05/29	1	119.50	2	118.50	117.00	-1	4,642	-0.02%
2018/05/28	2	119.00	2	119.75	119.50	0	4,844	0.00%
2018/05/25	2	117.25	6	117.83	116.50	-4	4,953	-0.08%
2018/05/24	37	119.97	1	120.50	119.50	36	5,083	0.71%
2018/05/23	3	125.83	4	126.50	124.00	-1	5,402	-0.02%
2018/05/22	6	126.67	4	126.38	127.50	2	5,645	0.04%
2018/05/21	4	125.00	37	124.07	126.00	-33	5,668	-0.58%
2018/05/18	1	118.50	1	118.00	118.00	0	5,658	0.00%
2018/05/17	1	121.00	0	0.00	119.50	1	5,747	0.02%
2018/05/16	1	123.50	1	122.00	121.50	0	5,895	0.00%
2018/05/15	2	124.00	1	124.00	124.00	1	6,032	0.02%
2018/05/14	3	126.00	4.1	125.37	125.50	-1.1	6,164	-0.02%
2018/05/11	8	125.19	5	124.00	123.00	3	6,307	0.05%
2018/05/10	3	123.50	3	125.17	125.00	0	6,406	0.00%
2018/05/09	4	124.75	6	122.42	121.00	-2	6,491	-0.03%
2018/05/08	7	121.29	8	126.63	123.00	-1	6,653	-0.02%
2018/05/07	1	118.50	1	118.50	118.50	0	6,650	0.00%
2018/05/04	1	111.50	3	114.50	117.50	-2	6,757	-0.03%
2018/05/03	3	114.33	2	114.25	114.50	1	6,756	0.01%
2018/04/30	0	0.00	2	119.75	121.50	-2	6,817	-0.03%
2018/04/27	4	117.25	2	116.25	120.00	2	6,824	0.03%
2018/04/26	6	115.42	1	115.50	112.00	5	6,738	0.07%
2018/04/25	3.1	117.19	2	115.75	118.00	1.1	6,695	0.02%
2018/04/24	5	116.10	5	116.90	117.50	0	6,687	0.00%
2018/04/23	8	125.38	5	126.30	124.00	3	6,636	0.05%
2018/04/20	3	133.00	2	131.50	131.50	1	6,590	0.02%
2018/04/19	1	132.50	2	134.50	132.50	-1	6,577	-0.02%
2018/04/18	1	131.00	2	130.75	131.00	-1	6,588	-0.02%
2018/04/17	3	132.33	3	132.17	130.00	0	6,611	0.00%
2018/04/16	13	140.42	9	139.89	137.00	4	6,564	0.06%
2018/04/13	2	137.50	10	137.05	137.00	-8	6,500	-0.12%
2018/04/12	9	136.94	9	136.11	138.50	0	6,501	0.00%
2018/04/11	4	138.88	3.1	137.96	135.50	0.9	6,490	0.01%
2018/04/10	7	138.93	9	138.67	137.00	-2	6,462	-0.03%
2018/04/09	6	138.17	9	138.94	142.00	-3	6,460	-0.05%
2018/04/03	1	131.50	0	0.00	133.00	1	6,346	0.02%
2018/04/02	5	126.40	2	130.00	130.00	3	6,314	0.05%
2018/03/31	6	126.83	3	128.17	128.00	3	6,311	0.05%
2018/03/30	4	130.50	6	125.42	124.50	-2	6,333	-0.03%
2018/03/29	12	129.88	20	131.75	127.50	-8	6,382	-0.13%
2018/03/28	12	136.88	0	0.00	135.00	12	6,338	0.19%
2018/03/27	4	142.50	3	143.50	142.50	1	6,402	0.02%
2018/03/26	9	137.89	8	138.56	140.50	1	6,402	0.02%
2018/03/23	15	134.43	13	134.65	136.00	2	6,412	0.03%
2018/03/22	1	139.50	2	143.25	139.50	-1	6,402	-0.02%
2018/03/21	16	146.28	4	146.63	143.00	12	6,460	0.19%
2018/03/20	7	143.29	1	142.50	144.50	6	6,487	0.09%
2018/03/19	3	143.50	6	144.00	144.50	-3	6,730	-0.04%
2018/03/16	19	142.03	1	139.50	141.00	18	6,717	0.27%
2018/03/15	2	141.50	10	139.65	141.50	-8	6,771	-0.12%
2018/03/14	25	147.50	25	145.12	143.50	0	6,832	0.00%
2018/03/13	7	144.43	2	146.00	144.50	5	6,784	0.07%
2018/03/12	14	146.32	9	145.61	146.50	5	6,742	0.07%
2018/03/09	35	144.14	53	144.66	143.50	-18	6,640	-0.27%
2018/03/08	27	139.33	3	139.83	137.50	24	6,234	0.38%
2018/03/07	4	139.38	5	138.30	138.50	-1	6,250	-0.02%
2018/03/06	8	139.94	10	138.60	142.00	-2	6,196	-0.03%
2018/03/05	18	142.25	17	139.62	134.00	1	6,149	0.02%
2018/03/02	6	137.60	4	139.00	139.00	2	6,107	0.03%
2018/03/01	12	137.42	13	138.46	141.00	-1	6,126	-0.02%
2018/02/27	3	133.99	2	136.00	132.00	1	5,939	0.02%
2018/02/26	7	138.00	106	135.13	139.00	-99	5,853	-1.69%	大賣/
2018/02/23	106	140.65	22	138.70	134.50	84	5,751	1.46%	大買/
2018/02/22	113	130.49	17	128.65	133.50	96	5,453	1.76%	大買/
2018/02/21	8	119.25	6	121.67	123.00	2	5,209	0.04%
2018/02/12	1	114.50	12	114.54	114.00	-11	5,176	-0.21%
2018/02/09	2	108.50	77	108.48	112.00	-75	5,229	-1.43%
2018/02/08	41	119.21	4	122.13	115.50	37	5,177	0.71%
2018/02/07	13	121.92	39	122.13	120.50	-26	5,147	-0.51%
2018/02/06	62	118.70	16	120.66	116.50	46	5,027	0.92%
2018/02/05	6	127.08	28	126.02	129.00	-22	4,909	-0.45%
2018/02/02	17	127.59	17	124.50	127.50	0	4,771	0.00%
2018/02/01	11	126.00	13	124.50	124.00	-2	4,710	-0.04%
2018/01/31	11	122.86	14	124.89	125.00	-3	4,677	-0.06%
2018/01/30	5	118.20	5	117.90	120.00	0	4,472	0.00%
2018/01/29	8	116.06	7	115.86	120.50	1	4,441	0.02%
2018/01/26	5	107.70	24	105.29	111.00	-19	4,417	-0.43%
2018/01/25	1	107.00	1	107.50	106.00	0	4,400	0.00%
2018/01/24	50	103.03	1	103.00	105.50	49	4,430	1.11%
2018/01/23	0	0.00	18	110.78	108.00	-18	4,410	-0.41%
2018/01/22	0	0.00	1	113.50	112.50	-1	4,455	-0.02%
2018/01/19	0	0.00	21	113.00	114.50	-21	4,615	-0.45%
2018/01/18	1	113.00	34	114.97	113.00	-33	4,679	-0.71%
2018/01/17	41	114.00	4	114.50	113.50	37	4,715	0.78%
2018/01/16	1	111.00	0	0.00	112.00	1	4,782	0.02%
2018/01/15	2	111.75	1	111.50	111.50	1	4,921	0.02%
2018/01/12	3	113.17	2	114.00	113.00	1	5,153	0.02%
2018/01/11	2	109.00	1	108.00	113.00	1	5,356	0.02%
2018/01/10	2	111.50	1	112.00	112.00	1	5,411	0.02%
2018/01/09	5	115.60	5	114.90	112.00	0	5,522	0.00%
2018/01/05	5	117.20	4	117.00	116.00	1	5,632	0.02%
2018/01/04	0	0.00	1	118.00	118.50	-1	5,749	-0.02%
2018/01/03	2	121.00	4	119.88	119.00	-2	5,902	-0.03%
2018/01/02	0	0.00	2	116.50	117.50	-2	6,020	-0.03%