臻鼎-KY (4958)-元大-敦南券商分點個股進出

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
122.0
漲跌
▼2.5
漲幅
-2.01%
成交量
11,131張
產業
上市電子零組件類股
1014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－元大-敦南券商分點個股進出

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-敦南券商分點個股進出
元大-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1	122.00	0	0.00	122.00	1	9,187	0.01%
2024/05/30	0	0.00	4	123.63	124.50	-4	9,048	-0.04%
2024/05/29	1	120.50	0	0.00	122.00	1	8,874	0.01%
2024/05/27	0	0.00	0	121.50	121.00	0	8,855	0.00%
2024/05/24	30	119.50	30	120.33	120.00	0	8,838	0.00%
2024/05/23	3	118.50	3	117.67	118.50	0	8,783	0.00%
2024/05/22	0	116.00	0	0.00	116.00	0	8,726	0.00%
2024/05/21	2.2	116.07	0	0.00	116.50	2.2	8,690	0.02%
2024/05/20	0.1	118.00	0	0.00	119.50	0.1	8,665	0.00%
2024/05/17	1	118.00	0	0.00	118.50	1	8,651	0.01%
2024/05/15	1	119.00	0	0.00	118.50	1	8,558	0.01%
2024/05/14	0	0.00	2.5	121.00	120.50	-2.5	8,479	-0.03%
2024/05/10	0	0.00	4	120.00	120.00	-4	8,310	-0.05%
2024/05/09	0	0.00	1	121.50	121.00	-1	8,240	-0.01%
2024/05/08	0	0.00	20.8	119.52	120.00	-20.8	8,160	-0.25%
2024/05/07	21.1	117.88	0	0.00	118.50	21.1	8,077	0.26%
2024/05/06	1	118.00	1	119.00	116.50	0	8,005	0.00%
2024/04/30	0	0.00	4	115.50	116.00	-4	7,926	-0.05%
2024/04/29	0	0.00	2.2	116.27	116.50	-2.2	7,887	-0.03%
2024/04/26	0	0.00	1	114.50	114.00	-1	7,865	-0.01%
2024/04/25	0.2	115.47	0	0.00	114.50	0.2	7,871	0.00%
2024/04/23	12	114.71	0	0.00	113.50	12	7,862	0.15%
2024/04/22	0.1	113.00	0	0.00	113.00	0.1	7,861	0.00%
2024/04/19	0	0.00	1	110.50	112.00	-1	7,771	-0.01%
2024/04/18	1	112.50	0.1	113.50	112.50	0.9	7,633	0.01%
2024/04/17	0	0.00	0.1	114.00	113.50	-0.1	7,572	0.00%
2024/04/16	2	112.01	5.2	112.91	112.50	-3.2	7,462	-0.04%
2024/04/15	2	115.75	0	0.00	115.50	2	7,425	0.03%
2024/04/12	3.1	117.52	2.1	117.49	117.50	1.1	7,300	0.01%
2024/04/11	2.5	118.10	7.1	118.00	117.50	-4.6	7,228	-0.06%
2024/04/10	10	120.55	26.1	119.20	119.00	-16	7,158	-0.22%
2024/04/09	5	123.00	2	122.00	123.50	3	6,937	0.04%
2024/04/08	9	124.45	13	124.35	125.50	-4	6,753	-0.06%
2024/04/03	28	131.95	36	129.99	129.50	-8	6,495	-0.12%
2024/04/02	23	130.80	29	131.41	132.00	-6	6,231	-0.10%
2024/04/01	38	126.25	2.7	132.00	126.50	35.3	5,618	0.63%
2024/03/29	3	125.67	2.3	124.52	125.00	0.7	5,180	0.01%
2024/03/28	8	123.69	9.3	122.68	125.00	-1.3	4,894	-0.03%
2024/03/27	2	113.25	1	114.00	115.50	1	4,312	0.02%
2024/03/26	0	0.00	6	112.25	111.00	-6	4,269	-0.14%
2024/03/25	6.7	112.43	1	112.50	112.50	5.7	4,272	0.13%
2024/03/22	1.2	113.75	5.1	114.32	115.00	-3.9	4,250	-0.09%
2024/03/21	11.2	111.24	5.2	112.39	113.00	6	4,138	0.15%
2024/03/20	3.2	109.13	1.5	110.88	111.00	1.7	4,063	0.04%
2024/03/19	3	106.83	0	0.00	107.50	3	3,883	0.08%
2024/03/18	1	106.00	2	106.50	106.50	-1	3,824	-0.03%
2024/03/15	1	104.50	1	105.00	106.50	0	3,816	0.00%
2024/03/14	3	104.67	1	107.50	106.00	2	3,665	0.05%
2024/03/13	1	109.00	5	108.60	108.00	-4	3,525	-0.11%
2024/03/12	1	103.00	6.4	103.34	104.00	-5.4	3,237	-0.17%
2024/03/11	0	0.00	1	101.00	101.00	-1	3,167	-0.03%
2024/03/06	3	100.00	0	0.00	100.50	3	3,141	0.10%
2024/03/05	0	0.00	1	101.00	101.50	-1	3,161	-0.03%
2024/03/01	0	99.80	0	0.00	99.40	0	3,162	0.00%
2024/02/27	0.2	99.80	1	100.00	99.60	-0.8	3,162	-0.03%
2024/02/21	2	99.25	0	0.00	99.20	2	3,282	0.06%
2024/02/20	1.2	99.98	9	100.56	100.00	-7.8	3,284	-0.24%
2024/02/19	0.1	98.60	3	99.50	99.70	-2.9	3,250	-0.09%
2024/02/16	2.3	98.24	0	0.00	98.00	2.3	3,241	0.07%
2024/02/15	0	0.00	1	99.50	99.00	-1	3,230	-0.03%
2024/02/05	3	98.50	1	99.00	98.50	2	3,221	0.06%
2024/02/02	2	99.75	0	0.00	99.40	2	3,208	0.06%
2024/02/01	1	100.50	1	101.50	101.00	0	3,200	0.00%
2024/01/31	2	100.50	0	0.00	101.00	2	3,215	0.06%
2024/01/30	0	0.00	1	102.00	101.50	-1	3,228	-0.03%
2024/01/29	2	101.00	0	0.00	101.50	2	3,251	0.06%
2024/01/26	3	101.00	4	101.63	102.00	-1	3,265	-0.03%
2024/01/25	0	0.00	1	101.50	101.50	-1	3,291	-0.03%
2024/01/24	3	101.00	0	0.00	101.00	3	3,291	0.09%
2024/01/23	0	0.00	3	102.00	102.50	-3	3,281	-0.09%
2024/01/22	2	100.75	0	0.00	101.50	2	3,273	0.06%
2024/01/19	1	99.80	6	100.83	102.00	-5	3,262	-0.15%
2024/01/18	9	99.38	2	99.90	99.80	7	3,256	0.22%
2024/01/17	4	101.00	1	101.50	101.50	3	3,206	0.09%
2024/01/16	5	101.50	1	102.50	103.00	4	3,188	0.13%
2024/01/12	1	102.51	0	0.00	102.00	1	3,172	0.03%
2024/01/11	2	103.00	0	0.00	104.00	2	3,183	0.06%
2024/01/10	1	103.01	0	0.00	103.00	1	3,203	0.03%
2024/01/09	1	105.50	0	0.00	106.50	1	3,190	0.03%
2024/01/05	1.2	110.50	1	110.50	110.00	0.2	3,109	0.01%
2024/01/04	0.3	109.73	0.4	109.75	110.00	0	3,092	0.00%
2024/01/02	0	0.00	1	109.50	108.50	-1	3,024	-0.03%
2023/12/29	1.4	108.93	0	0.00	109.00	1.4	2,979	0.05%
2023/12/28	0	0.00	6	109.83	109.50	-6	2,961	-0.20%
2023/12/27	0	0.00	0.8	107.65	108.50	-0.8	2,903	-0.03%
2023/12/26	0	0.00	0	107.50	108.00	0	2,869	0.00%
2023/12/25	1	106.50	2	107.25	108.00	-1	2,853	-0.04%
2023/12/22	4	106.50	1	107.50	107.50	3	2,842	0.11%
2023/12/19	2	104.50	2	106.50	107.50	0	2,663	0.00%
2023/12/18	0	0.00	11.5	106.85	107.00	-11.5	2,617	-0.44%
2023/12/15	0	0.00	0.2	106.50	106.50	-0.2	2,605	-0.01%
2023/12/14	0	0.00	2.7	106.88	107.00	-2.7	2,619	-0.10%
2023/12/13	0	105.50	0.1	105.50	106.00	-0.1	2,614	0.00%
2023/12/12	0	0.00	7	106.21	106.50	-7	2,649	-0.26%
2023/12/11	0	0.00	3	104.50	104.50	-3	2,633	-0.11%
2023/12/08	3	102.50	0	0.00	103.00	3	2,622	0.11%
2023/12/07	0	0.00	19	103.97	103.50	-19	2,606	-0.73%
2023/12/06	1	102.50	2	103.25	102.50	-1	2,604	-0.04%
2023/12/05	1	102.00	0	0.00	103.00	1	2,637	0.04%
2023/12/04	1	102.50	1	103.50	103.00	0	2,668	0.00%
2023/12/01	1	102.50	0	0.00	103.00	1	2,675	0.04%
2023/11/30	12	103.46	2	103.25	103.50	10	2,673	0.37%
2023/11/29	2	104.00	1	104.50	104.50	1	2,624	0.04%
2023/11/28	0	0.00	1	104.50	104.50	-1	2,598	-0.04%
2023/11/27	2	104.00	0	0.00	103.00	2	2,618	0.08%
2023/11/24	7	104.64	12	106.04	105.00	-5	2,610	-0.19%
2023/11/22	1	102.50	0	0.00	103.00	1	2,512	0.04%
2023/11/21	0	0.00	3	103.33	104.00	-3	2,510	-0.12%
2023/11/20	4.2	102.36	2	102.00	102.00	2.2	2,472	0.09%
2023/11/17	0	0.00	1	104.50	104.50	-1	2,436	-0.04%
2023/11/15	0	0.00	1	104.00	103.50	-1	2,408	-0.04%
2023/11/14	1	101.50	1	102.50	102.50	0	2,398	0.00%
2023/11/13	1	102.50	6	102.83	103.00	-5	2,410	-0.21%
2023/11/10	2.1	102.00	1	102.50	102.00	1.1	2,423	0.05%
2023/11/09	1.4	102.71	1	103.50	103.50	0.4	2,446	0.02%
2023/11/08	0	0.00	3	102.83	103.00	-3	2,480	-0.12%
2023/11/07	3	101.17	2	101.00	101.50	1	2,506	0.04%
2023/11/06	2	100.25	5.2	101.40	102.50	-3.2	2,661	-0.12%
2023/11/03	1	99.50	1	98.70	99.60	0	2,625	0.00%
2023/11/02	0	0.00	5	99.30	101.00	-5	2,615	-0.19%
2023/11/01	2	97.05	1	97.50	97.50	1	2,562	0.04%
2023/10/31	0	0.00	1	97.50	97.50	-1	2,552	-0.04%
2023/10/30	1.2	96.50	0	0.00	96.50	1.2	2,589	0.05%
2023/10/27	0	0.00	1	97.50	98.00	-1	2,615	-0.04%
2023/10/26	4.1	97.49	0	0.00	95.90	4.1	2,636	0.16%
2023/10/25	0.1	98.10	12	98.61	99.00	-11.9	2,612	-0.46%
2023/10/24	2	94.01	2	95.00	96.40	0	2,591	0.00%
2023/10/23	5	95.96	0	0.00	95.20	5	2,581	0.20%
2023/10/20	1	97.52	1	98.00	97.80	0	2,582	0.00%
2023/10/19	10	98.94	8	100.50	98.50	2	2,609	0.08%
2023/10/18	1	100.50	2	101.50	101.50	-1	2,607	-0.04%
2023/10/17	3	100.67	1	101.50	100.50	2	2,613	0.08%
2023/10/16	1	100.50	2.1	101.76	102.00	-1.1	2,638	-0.04%
2023/10/13	1	100.00	2	101.25	101.50	-1	2,681	-0.04%
2023/10/12	1	99.50	2	100.75	101.00	-1	2,683	-0.04%
2023/10/11	1	99.00	5	100.06	100.50	-4	2,690	-0.15%
2023/10/06	0	98.30	0	0.00	98.50	0	2,681	0.00%
2023/10/05	21	98.13	4	98.90	98.00	17	2,695	0.63%
2023/10/04	0	97.26	35	97.38	97.40	-35	2,685	-1.30%
2023/10/03	1	98.50	0	0.00	98.40	1	2,670	0.04%
2023/10/02	0	99.30	1	99.50	99.80	-1	2,677	-0.04%
2023/09/28	2	98.41	2	99.25	98.40	0	2,700	0.00%
2023/09/27	1	97.42	1	98.50	97.60	0	2,710	0.00%
2023/09/26	2.2	98.32	0	0.00	98.30	2.2	2,719	0.08%
2023/09/25	0	99.30	1	99.50	99.50	-1	2,717	-0.04%
2023/09/22	3.1	96.90	4	98.25	99.00	-0.9	2,725	-0.03%
2023/09/21	6	99.25	0	0.00	97.70	6	2,749	0.22%
2023/09/20	6	101.75	3	103.00	101.50	3	2,735	0.11%
2023/09/19	90	103.45	93	102.51	102.50	-3	2,733	-0.11%
2023/09/18	2	101.00	0	102.00	101.50	2	2,760	0.07%
2023/09/15	2	100.25	6	102.25	102.50	-4	2,788	-0.14%
2023/09/14	0	0.00	4	100.00	100.50	-4	2,780	-0.14%
2023/09/13	2	98.75	5	98.96	98.80	-3	2,812	-0.11%
2023/09/12	1	96.50	6	98.23	98.60	-5	2,858	-0.17%
2023/09/11	1	96.50	0	0.00	96.50	1	2,857	0.03%
2023/09/08	4.7	96.71	2	97.25	96.50	2.7	2,864	0.10%
2023/09/07	7.1	98.54	1	99.50	97.80	6.1	2,853	0.21%
2023/09/06	0.4	97.97	5	98.50	99.00	-4.6	2,849	-0.16%
2023/09/04	7	96.20	7	96.43	97.00	0	2,863	0.00%
2023/09/01	2.3	96.69	4	97.20	96.80	-1.7	2,881	-0.06%
2023/08/31	3	96.80	4	97.58	96.70	-1	2,895	-0.03%
2023/08/30	1.1	96.34	2	96.25	96.80	-0.9	2,915	-0.03%
2023/08/29	2	95.25	0	0.00	95.10	2	2,961	0.07%
2023/08/28	0	0.00	2	96.25	95.90	-2	2,973	-0.07%
2023/08/25	1	95.00	0	0.00	95.10	1	3,042	0.03%
2023/08/24	1	95.40	1	96.00	95.70	0	3,085	0.00%
2023/08/22	3.2	95.09	1	96.00	95.70	2.2	3,122	0.07%
2023/08/21	1	95.50	2	96.25	95.90	-1	3,146	-0.03%
2023/08/18	3	95.27	0	0.00	95.10	3	3,156	0.10%
2023/08/17	3.2	95.21	3	96.33	96.30	0.2	3,194	0.01%
2023/08/16	4	94.43	5	95.82	96.30	-1	3,200	-0.03%
2023/08/15	3	94.77	2	95.75	95.30	1	3,206	0.03%
2023/08/14	9.2	94.52	4	95.13	95.50	5.2	3,231	0.16%
2023/08/11	14.1	96.73	0	0.00	96.00	14.1	3,207	0.44%
2023/08/10	37.4	97.75	16	97.73	98.50	21.4	3,205	0.67%
2023/08/09	2	105.25	1	106.50	105.00	1	3,023	0.03%
2023/08/08	2	105.50	2	106.50	105.50	0	3,063	0.00%
2023/08/07	0	0.00	3	105.83	105.50	-3	3,239	-0.09%
2023/08/04	3	104.50	0	0.00	104.50	3	3,260	0.09%
2023/08/02	3	105.00	1	105.50	104.50	2	3,288	0.06%
2023/08/01	3	106.17	4	107.00	106.50	-1	3,289	-0.03%
2023/07/31	1	105.50	3	105.83	105.00	-2	3,257	-0.06%
2023/07/28	1	105.00	1	106.00	105.50	0	3,242	0.00%
2023/07/27	2.2	104.77	2	105.75	105.00	0.2	3,242	0.01%
2023/07/26	3.2	105.18	1	106.00	105.50	2.2	3,262	0.07%
2023/07/25	0	0.00	4	106.13	106.50	-4	3,276	-0.12%
2023/07/24	1	104.50	1	105.50	105.00	0	3,297	0.00%
2023/07/21	4	104.75	1	105.50	104.50	3	3,306	0.09%
2023/07/20	1	105.50	2	106.25	105.50	-1	3,322	-0.03%
2023/07/19	5	105.50	0	0.00	105.00	5	3,340	0.15%
2023/07/18	4	106.00	4	107.00	107.00	0	3,328	0.00%
2023/07/17	2.2	106.59	6	107.08	107.00	-3.8	3,287	-0.12%
2023/07/14	0	0.00	2	106.00	106.00	-2	3,297	-0.06%
2023/07/13	3	105.33	3	106.33	105.00	0	3,280	0.00%
2023/07/11	3	105.00	1	106.00	105.50	2	3,306	0.06%
2023/07/10	1	104.50	1	105.50	105.00	0	3,348	0.00%
2023/07/07	3	104.33	2	105.25	105.00	1	3,358	0.03%
2023/07/06	4	105.38	0	0.00	105.00	4	3,375	0.12%
2023/07/05	1	106.50	5	106.90	106.50	-4	3,380	-0.12%
2023/07/04	1	105.50	1	106.50	106.00	0	3,379	0.00%
2023/07/03	1	105.50	1	106.00	105.50	0	3,398	0.00%
2023/06/30	3	105.00	1	105.50	105.00	2	3,463	0.06%
2023/06/29	4	104.88	1	106.50	104.50	3	3,496	0.09%
2023/06/28	3	105.50	1	106.50	105.50	2	3,482	0.06%
2023/06/27	28	107.75	1	109.00	106.00	27	3,486	0.77%
2023/06/26	0	0.00	2	108.25	109.00	-2	3,484	-0.06%
2023/06/20	2	106.25	0	0.00	105.50	2	3,471	0.06%
2023/06/16	2	107.50	1	108.50	107.00	1	3,498	0.03%
2023/06/15	1	107.00	0	0.00	107.50	1	3,440	0.03%
2023/06/14	1	108.50	1	109.50	108.00	0	3,531	0.00%
2023/06/13	0	0.00	2	108.50	108.50	-2	3,585	-0.06%
2023/06/12	1	107.00	2	107.00	107.50	-1	3,679	-0.03%
2023/06/09	4	107.63	0	0.00	107.50	4	3,890	0.10%
2023/06/07	1.3	108.60	1	109.50	109.50	0.3	3,974	0.01%
2023/06/06	2.2	108.09	0	0.00	108.50	2.2	4,037	0.05%
2023/06/05	2	109.00	0	0.00	108.50	2	4,089	0.05%
2023/05/24	0	0.00	1	112.50	113.00	-1	4,060	-0.02%
2023/05/22	0	0.00	22	113.55	113.50	-22	3,994	-0.55%
2023/05/19	20	113.00	0.3	112.50	113.00	19.8	3,976	0.50%
2023/05/18	0	0.00	1	109.00	110.00	-1	3,958	-0.03%
2023/05/17	4.3	107.91	4	108.50	107.50	0.3	3,907	0.01%
2023/05/16	0	0.00	2	108.00	107.50	-2	3,892	-0.05%
2023/05/15	4	104.50	0	0.00	105.00	4	3,863	0.10%
2023/05/11	4.1	107.36	0	0.00	106.00	4.1	3,814	0.11%
2023/05/05	0	0.00	5	113.00	113.50	-5	3,628	-0.14%
2023/05/04	0	0.00	11	113.00	113.00	-11	3,658	-0.30%
2023/05/03	0	0.00	2	112.50	112.50	-2	3,683	-0.05%
2023/05/02	1	110.50	2	112.00	112.00	-1	3,725	-0.03%
2023/04/28	3	111.67	3	112.33	111.50	0	3,754	0.00%
2023/04/27	0	0.00	15	111.30	111.00	-15	3,742	-0.40%
2023/04/26	4	108.50	2	109.50	108.50	2	3,696	0.05%
2023/04/25	8	109.75	3	111.67	109.00	5	3,660	0.14%
2023/04/24	2	110.50	0	0.00	110.50	2	3,622	0.06%
2023/04/21	4	111.50	3	112.50	111.00	1	3,591	0.03%
2023/04/20	4	111.00	2	111.50	111.50	2	3,615	0.06%
2023/04/19	5	112.10	0	0.00	111.00	5	3,676	0.14%
2023/04/18	2	112.50	24	112.67	113.50	-22	3,685	-0.60%
2023/04/17	2	112.50	1	112.50	113.00	1	3,729	0.03%
2023/04/14	2	112.50	2	113.50	113.00	0	3,735	0.00%
2023/04/13	0	0.00	1	114.00	113.00	-1	3,739	-0.03%
2023/04/11	0	0.00	4	113.00	113.50	-4	3,728	-0.11%
2023/04/10	6.1	112.33	0	0.00	111.50	6.1	3,751	0.16%
2023/04/07	2.1	114.49	1	113.50	114.00	1.1	3,743	0.03%
2023/04/06	2	113.50	7	114.86	115.50	-5	3,735	-0.13%
2023/03/31	2	113.75	4	114.63	114.00	-2	3,727	-0.05%
2023/03/30	0	0.00	4	113.00	114.00	-4	3,805	-0.11%
2023/03/29	1	111.50	3	111.67	112.00	-2	3,928	-0.05%
2023/03/28	5	111.30	2	112.50	111.00	3	4,094	0.07%
2023/03/27	1	111.50	11	111.86	112.00	-10	4,225	-0.24%
2023/03/24	10	110.30	4	110.50	110.50	6	4,365	0.14%
2023/03/23	2	109.50	3	110.00	109.50	-1	4,328	-0.02%
2023/03/22	1	109.00	4	109.75	110.00	-3	4,349	-0.07%
2023/03/21	1	107.50	3	108.50	108.00	-2	4,374	-0.05%
2023/03/20	3	107.50	1	107.50	107.50	2	4,332	0.05%
2023/03/17	4	107.50	4	108.75	109.00	0	4,364	0.00%
2023/03/16	4	107.00	4	108.00	107.50	0	4,400	0.00%
2023/03/15	6.3	107.86	3	108.83	107.50	3.3	4,430	0.07%
2023/03/14	24.3	110.04	3	109.83	108.50	21.3	4,464	0.48%
2023/03/13	1	113.50	2	115.00	115.50	-1	4,372	-0.02%
2023/03/10	7	114.36	2	114.50	114.00	5	4,366	0.11%
2023/03/09	1	115.50	2	117.00	117.00	-1	4,365	-0.02%
2023/03/08	13	117.35	2	118.00	116.50	11	4,336	0.25%
2023/03/07	11	118.86	9	116.44	117.50	2	4,285	0.05%
2023/03/06	1	114.50	6	115.92	115.00	-5	4,197	-0.12%
2023/03/03	2	115.25	3	115.00	114.50	-1	4,178	-0.02%
2023/03/02	4	113.13	38	113.08	113.50	-34	4,160	-0.82%
2023/03/01	35	114.00	3	114.17	114.00	32	4,152	0.77%
2023/02/24	3	113.00	0	0.00	112.00	3	4,145	0.07%
2023/02/23	2	113.00	3	114.17	114.00	-1	4,128	-0.02%
2023/02/22	1	113.50	1	114.50	114.50	0	4,141	0.00%
2023/02/21	0.3	115.00	0	0.00	115.00	0.3	4,146	0.01%
2023/02/20	0	0.00	0	115.00	114.50	0	4,260	0.00%
2023/02/17	10	114.50	1	114.00	114.50	9	4,350	0.21%
2023/02/16	0	0.00	2	114.25	114.00	-2	4,416	-0.05%
2023/02/15	1.2	112.59	1	113.50	113.50	0.2	4,540	0.00%
2023/02/14	1	112.50	5	113.20	113.50	-4	4,577	-0.09%
2023/02/13	1	111.50	3	112.67	113.00	-2	4,610	-0.04%
2023/02/10	2	111.75	0	0.00	111.50	2	4,627	0.04%
2023/02/09	0	0.00	1	113.00	112.50	-1	4,766	-0.02%
2023/02/08	9	111.56	10	112.50	112.50	-1	4,807	-0.02%
2023/02/07	2	112.50	2	113.50	112.50	0	4,780	0.00%
2023/02/03	3	112.50	0	0.00	112.50	3	4,826	0.06%
2023/02/02	2	111.50	6	112.83	113.00	-4	4,845	-0.08%
2023/02/01	2	111.50	6	111.50	111.50	-4	4,822	-0.08%
2023/01/31	4	109.00	6	110.00	110.00	-2	4,886	-0.04%
2023/01/30	3	108.67	8	109.50	109.00	-5	4,915	-0.10%
2023/01/17	3.1	106.50	0	0.00	107.00	3.1	4,888	0.06%
2023/01/16	4	106.50	2	107.50	106.50	2	4,931	0.04%
2023/01/13	2	106.50	4	107.38	106.50	-2	4,963	-0.04%
2023/01/12	2	106.50	0	0.00	106.50	2	5,021	0.04%
2023/01/11	4	107.50	2	108.50	107.50	2	5,081	0.04%
2023/01/10	2	106.50	4	108.00	108.00	-2	5,114	-0.04%
2023/01/09	3	107.83	8	107.25	107.50	-5	5,124	-0.10%
2023/01/06	2	104.50	4	105.25	104.50	-2	5,115	-0.04%
2023/01/05	5	104.30	2	105.50	103.50	3	5,148	0.06%
2023/01/04	6	105.50	0	0.00	104.50	6	5,113	0.12%
2023/01/03	3	104.83	7	106.50	107.00	-4	5,118	-0.08%
2022/12/30	4	105.50	6	106.83	105.00	-2	5,090	-0.04%
2022/12/29	6	103.83	6	104.83	105.00	0	5,117	0.00%
2022/12/28	6	104.83	2	105.50	105.00	4	5,119	0.08%
2022/12/27	6	107.17	6	108.17	107.00	0	5,096	0.00%
2022/12/26	5	106.70	0	0.00	107.00	5	5,137	0.10%
2022/12/23	2	107.75	1	108.50	108.00	1	5,167	0.02%
2022/12/22	5	108.00	6	109.17	109.50	-1	5,243	-0.02%
2022/12/21	4	108.75	3	109.83	109.00	1	5,182	0.02%
2022/12/20	16	111.06	5	112.30	110.00	11	5,046	0.22%
2022/12/19	11	113.36	1	114.50	113.00	10	4,920	0.20%
2022/12/16	0.5	114.50	1	116.00	114.50	-0.5	4,807	-0.01%
2022/12/15	1	114.50	1	116.00	115.50	0	4,644	0.00%
2022/12/14	1	114.50	0	0.00	116.50	1	4,660	0.02%
2022/12/13	0	115.00	0	0.00	112.50	0	4,634	0.00%
2022/12/12	3	114.83	0	0.00	116.00	3	4,580	0.07%
2022/12/08	25	116.48	25	117.48	117.00	0	4,574	0.00%
2022/12/06	0	0.00	5	126.70	127.00	-5	4,408	-0.11%
2022/12/05	1	125.50	2	126.00	125.50	-1	4,303	-0.02%
2022/12/01	0.5	120.50	1	121.00	121.00	-0.5	4,176	-0.01%
2022/11/30	0	0.00	1	119.50	119.50	-1	4,194	-0.02%
2022/11/28	1	118.00	1	119.00	118.00	0	4,194	0.00%
2022/11/24	1	118.00	1	119.50	119.00	0	4,265	0.00%
2022/11/23	1	118.50	1	119.50	119.50	0	4,284	0.00%
2022/11/18	1	118.50	2	117.75	118.50	-1	4,318	-0.02%
2022/11/16	0	0.00	5.3	120.07	120.00	-5.3	4,351	-0.12%
2022/11/15	15	119.00	0	0.00	119.00	15	4,269	0.35%
2022/11/14	0	0.00	2	116.75	118.00	-2	4,215	-0.05%
2022/11/11	2	116.50	4	116.63	116.00	-2	4,172	-0.05%
2022/11/09	1	113.00	2	113.75	114.00	-1	4,099	-0.02%
2022/11/08	1	114.50	1	114.50	113.50	0	4,113	0.00%
2022/11/07	4	113.75	1.1	112.52	112.50	2.9	4,155	0.07%
2022/11/03	1	111.00	1	111.50	111.50	0	4,298	0.00%
2022/11/02	0	0.00	3	111.00	111.00	-3	4,292	-0.07%
2022/11/01	0	0.00	1	107.00	108.00	-1	4,304	-0.02%
2022/10/31	1	105.00	1	106.00	106.00	0	4,304	0.00%
2022/10/28	0	0.00	2	105.75	105.50	-2	4,306	-0.05%
2022/10/27	2	104.50	1	106.00	105.00	1	4,348	0.02%
2022/10/26	1	103.50	0	0.00	103.50	1	4,320	0.02%
2022/10/21	1.1	103.45	0	0.00	102.00	1.1	4,273	0.03%
2022/10/20	1	103.01	0	0.00	105.00	1	4,275	0.02%
2022/10/19	0	107.17	0	0.00	107.00	0	4,239	0.00%
2022/10/18	0	0.00	3	111.00	110.00	-3	4,209	-0.07%
2022/10/17	21	108.98	20	107.50	108.50	1	4,235	0.02%
2022/10/14	2	110.00	1	110.51	111.00	1	4,355	0.02%
2022/10/13	0.2	108.15	0	0.00	106.50	0.2	4,489	0.00%
2022/10/11	0.1	105.79	0	0.00	105.50	0.1	4,593	0.00%
2022/10/05	50	109.50	51	108.25	108.00	-1	4,686	-0.02%
2022/10/04	0	0.00	16	105.97	107.50	-16	4,656	-0.34%
2022/10/03	2.1	103.92	0	0.00	102.50	2.1	4,634	0.05%
2022/09/30	1	104.00	1	105.50	106.00	0	4,630	0.00%
2022/09/28	0	104.25	0	0.00	103.50	0	4,619	0.00%
2022/09/27	0	0.00	3	111.00	110.00	-3	4,570	-0.07%
2022/09/26	1	110.50	0	0.00	109.00	1	4,591	0.02%
2022/09/23	30	115.17	30	113.40	113.50	0	4,672	0.00%
2022/09/22	0	113.50	0	0.00	114.00	0	4,702	0.00%
2022/09/21	0	114.50	24	113.50	114.50	-24	4,797	-0.50%
2022/09/20	10	115.50	11	115.05	116.00	-1	4,844	-0.02%
2022/09/19	1	114.00	0	0.00	114.00	1	4,856	0.02%
2022/09/15	0	0.00	1	117.00	117.00	-1	4,839	-0.02%
2022/09/14	1	113.01	2	116.00	116.50	-1	4,857	-0.02%
2022/09/13	0	0.00	7	116.07	116.00	-7	4,870	-0.14%
2022/09/12	0	0.00	1	115.50	116.00	-1	4,921	-0.02%
2022/09/08	10	113.50	10	113.50	114.00	0	4,992	0.00%
2022/09/07	0	112.00	0	0.00	112.50	0	5,051	0.00%
2022/09/06	30	113.00	0	0.00	113.50	30	5,064	0.59%
2022/09/02	2	110.00	0	0.00	109.00	2	5,027	0.04%
2022/09/01	0	111.00	0	0.00	111.00	0	5,012	0.00%
2022/08/31	0	0.00	1	114.50	114.00	-1	4,974	-0.02%
2022/08/30	1	113.48	0	114.00	113.50	1	4,973	0.02%
2022/08/29	1	109.99	1	111.00	111.00	0	5,017	0.00%
2022/08/25	1	114.00	0	0.00	114.00	1	5,206	0.02%
2022/08/24	5	113.50	3.1	115.00	113.50	1.9	5,328	0.04%
2022/08/23	1	115.50	0	0.00	115.00	1	5,538	0.02%
2022/08/18	0	116.00	0	0.00	116.50	0	6,162	0.00%
2022/08/17	1	117.00	0	0.00	117.50	1	6,229	0.02%
2022/08/16	0	0.00	1	118.50	118.50	-1	6,271	-0.02%
2022/08/15	1	115.50	1	116.50	117.50	0	6,250	0.00%
2022/08/12	1	115.50	1	117.00	117.00	0	6,214	0.00%
2022/08/11	2	117.75	3	118.83	118.00	-1	6,179	-0.02%
2022/08/10	13	117.00	16	117.50	118.00	-3	6,048	-0.05%
2022/08/08	1	115.00	0	115.38	115.50	1	5,897	0.02%
2022/08/05	0	0.00	2	113.25	113.50	-2	5,889	-0.03%
2022/08/04	1	111.50	0	0.00	111.50	1	5,911	0.02%
2022/08/02	2	110.25	0	0.00	111.00	2	5,903	0.03%
2022/07/29	0	0.00	2	113.00	113.00	-2	5,877	-0.03%
2022/07/28	1	111.01	0	0.00	111.50	1	5,882	0.02%
2022/07/27	0	0.00	3	112.33	113.00	-3	5,862	-0.05%
2022/07/26	0	110.50	0	0.00	111.00	0	5,845	0.00%
2022/07/25	0	0.00	3	112.00	112.50	-3	5,852	-0.05%
2022/07/22	0	0.00	2	113.50	112.50	-2	5,834	-0.03%
2022/07/21	0	0.00	7	112.57	113.50	-7	5,817	-0.12%
2022/07/20	1	109.50	13	108.77	109.00	-12	5,704	-0.21%
2022/07/19	0	0.00	11.2	104.00	104.00	-11.2	5,614	-0.20%
2022/07/18	0	0.00	2	104.50	104.00	-2	5,620	-0.04%
2022/07/15	54	96.86	56.5	97.30	100.50	-2.5	5,599	-0.05%
2022/07/14	1	95.60	1	96.20	96.30	0	5,579	0.00%
2022/07/13	1	95.10	0	0.00	94.50	1	5,577	0.02%
2022/07/12	1	94.00	0	0.00	94.10	1	5,593	0.02%
2022/07/08	3	96.13	0	0.00	96.00	3	5,669	0.05%
2022/07/06	0.1	93.20	0	0.00	92.30	0.1	5,694	0.00%
2022/07/05	3	97.02	0	0.00	96.30	3	5,711	0.05%
2022/07/04	0.1	98.30	0	0.00	97.60	0.1	5,739	0.00%
2022/07/01	12.1	98.98	15	96.68	95.80	-2.9	5,865	-0.05%
2022/06/30	4	103.12	0	0.00	103.00	4	5,777	0.07%
2022/06/29	3	105.17	2	106.00	106.50	1	5,744	0.02%
2022/06/28	0	0.00	1	101.00	104.50	-1	5,741	-0.02%
2022/06/27	0	0.00	4	104.75	104.00	-4	5,736	-0.07%
2022/06/24	1	103.00	0	0.00	102.00	1	5,788	0.02%
2022/06/23	0	0.00	3	101.67	101.50	-3	5,909	-0.05%
2022/06/22	13	102.31	0	0.00	102.00	13	5,983	0.22%
2022/06/20	1.2	105.52	0	0.00	102.00	1.2	6,109	0.02%
2022/06/17	1	109.50	4.4	109.52	111.00	-3.4	6,100	-0.06%
2022/06/16	4	112.00	2	115.00	111.00	2	6,177	0.03%
2022/06/15	3	115.00	1	117.00	114.00	2	6,338	0.03%
2022/06/13	3	114.34	1	114.50	114.50	2	6,525	0.03%
2022/06/10	0	0.00	3	116.50	116.50	-3	6,497	-0.05%
2022/06/08	1	118.00	1	119.00	118.00	0	6,448	0.00%
2022/06/06	1	115.50	3	117.67	118.00	-2	6,344	-0.03%
2022/06/02	1	116.00	7	117.36	116.00	-6	6,235	-0.10%
2022/06/01	14	120.11	2	120.50	119.00	12	6,125	0.20%
2022/05/31	6	119.75	47	120.69	121.00	-41	5,982	-0.69%
2022/05/30	2	119.00	12	120.00	118.50	-10	5,703	-0.18%
2022/05/27	5	116.00	3	114.33	114.50	2	5,320	0.04%
2022/05/26	3	115.83	9	115.94	115.50	-6	5,226	-0.12%
2022/05/25	1	111.00	3	111.17	113.00	-2	5,015	-0.04%
2022/05/24	0	0.00	3	111.17	111.00	-3	4,933	-0.06%
2022/05/23	2	109.25	0	0.00	109.00	2	4,840	0.04%
2022/05/20	0	0.00	1	109.00	108.50	-1	4,829	-0.02%
2022/05/19	1	108.50	1	108.50	108.50	0	4,793	0.00%
2022/05/18	0	0.00	1	107.50	107.50	-1	4,748	-0.02%
2022/05/17	0	0.00	1	106.50	107.50	-1	4,734	-0.02%
2022/05/16	0	104.00	5	105.00	105.00	-5	4,711	-0.11%
2022/05/13	0	0.00	1	105.00	105.50	-1	4,689	-0.02%
2022/05/12	0	101.00	1	103.50	102.00	-1	4,665	-0.02%
2022/05/11	2	101.01	0	0.00	101.00	2	4,637	0.04%
2022/05/10	4	100.63	0	0.00	103.50	4	4,622	0.09%
2022/05/09	2	102.77	1	103.00	102.50	1	4,660	0.02%
2022/05/05	0	0.00	2	108.50	108.00	-2	4,614	-0.04%
2022/05/04	0	0.00	0	108.00	108.50	0	4,594	0.00%
2022/04/29	0	0.00	2	105.50	106.00	-2	4,597	-0.04%
2022/04/28	0	104.50	2	104.00	105.00	-2	4,610	-0.04%
2022/04/27	6	102.42	1	105.00	105.00	5	4,608	0.11%
2022/04/26	2	104.26	0	0.00	105.50	2	4,559	0.04%
2022/04/25	0.1	105.60	10	108.00	104.50	-10	4,490	-0.22%
2022/04/22	1	109.50	1	110.50	110.50	0	4,376	0.00%
2022/04/20	3	109.00	2	109.50	109.50	1	4,225	0.02%
2022/04/19	0	0.00	1	107.00	106.50	-1	4,137	-0.02%
2022/04/15	0	105.50	0	0.00	105.00	0	4,081	0.00%
2022/04/14	0	0.00	1.9	107.76	107.50	-1.9	4,072	-0.05%
2022/04/13	2	106.00	12	107.46	108.00	-10	4,044	-0.25%
2022/04/12	2	105.25	0	0.00	105.00	2	4,009	0.05%
2022/04/11	3	106.00	1	105.00	106.00	2	3,952	0.05%
2022/04/08	0	0.00	1	108.99	108.00	-1	3,871	-0.03%
2022/04/07	5	108.00	7	109.36	107.50	-2	3,804	-0.05%
2022/04/06	1	106.01	2.5	107.30	107.00	-1.5	3,658	-0.04%
2022/04/01	0	0.00	1	108.01	108.50	-1	3,606	-0.03%
2022/03/31	1	107.99	2	108.75	107.50	-1	3,572	-0.03%
2022/03/30	4	109.13	1	109.00	109.50	3	3,464	0.09%
2022/03/29	2	112.00	2	110.50	110.50	0	3,393	0.00%
2022/03/28	13.5	110.65	6.5	111.27	112.00	7	3,287	0.21%
2022/03/25	6	109.83	0	111.50	109.50	6	3,141	0.19%
2022/03/24	1	109.00	1	109.00	110.00	0	3,027	0.00%
2022/03/23	3	110.00	20	110.20	109.50	-17	2,975	-0.57%
2022/03/22	1	107.50	4	108.00	109.00	-3	2,825	-0.11%
2022/03/21	2	109.75	17.1	108.18	108.50	-15.1	2,784	-0.54%
2022/03/18	7.1	105.94	11.1	107.14	107.50	-4	2,602	-0.15%
2022/03/17	7.1	100.99	35.3	101.39	104.00	-28.2	2,347	-1.20%
2022/03/16	1	94.70	2	95.90	96.00	-1	2,091	-0.05%
2022/03/15	0	93.40	0	0.00	92.90	0	2,076	0.00%
2022/03/14	0	0.00	3	95.27	95.30	-3	2,077	-0.14%
2022/03/11	3	94.47	1	94.80	94.40	2	2,096	0.10%
2022/03/10	1	94.70	1	94.70	95.00	0	2,108	0.00%
2022/03/08	0	91.40	0	0.00	91.00	0	2,153	0.00%
2022/03/07	1	91.32	1	92.00	91.70	0	2,156	0.00%
2022/03/04	0	94.00	0	0.00	93.90	0	2,186	0.00%
2022/03/01	1	94.20	3	94.70	94.40	-2	2,245	-0.09%
2022/02/25	0	0.00	0.1	92.60	92.00	-0.1	2,239	0.00%
2022/02/24	0	92.85	0	0.00	92.40	0	2,244	0.00%
2022/02/23	1	94.30	0	0.00	94.30	1	2,265	0.04%
2022/02/22	0	93.90	1	93.00	93.70	-1	2,265	-0.04%
2022/02/21	3	94.23	0	0.00	94.40	3	2,270	0.13%
2022/02/18	0	0.00	4	93.80	93.60	-4	2,389	-0.17%
2022/02/17	1	94.80	0	0.00	94.40	1	2,390	0.04%
2022/02/16	1	93.40	0	0.00	93.40	1	2,405	0.04%
2022/02/15	1	92.50	0	0.00	92.50	1	2,468	0.04%
2022/02/14	1	91.83	0	0.00	92.50	1	2,481	0.04%
2022/02/10	0	95.20	0	0.00	94.90	0	2,534	0.00%
2022/02/09	5.1	94.71	0	0.00	95.30	5.1	2,524	0.20%
2022/02/08	0	0.00	3	96.73	96.50	-3	2,527	-0.12%
2022/02/07	1	95.50	0	0.00	96.40	1	2,584	0.04%
2022/01/26	3	95.10	0	0.00	94.30	3	2,578	0.12%
2022/01/25	0	95.80	0	0.00	95.30	0	2,602	0.00%
2022/01/24	2	96.60	1	96.40	96.40	1	2,605	0.04%
2022/01/21	5.1	99.08	0	0.00	98.00	5.1	2,595	0.19%
2022/01/20	1	100.50	2	101.75	102.00	-1	2,563	-0.04%
2022/01/18	1	101.00	1	101.95	100.50	0	2,541	0.00%
2022/01/17	1	99.70	0.1	100.50	100.00	0.9	2,538	0.04%
2022/01/14	2	99.06	0	0.00	99.10	2	2,544	0.08%
2022/01/13	3	100.83	0	0.00	101.00	3	2,527	0.12%
2022/01/12	5	100.90	0	0.00	101.50	5	2,538	0.20%
2022/01/11	1	101.00	0	0.00	101.00	1	2,544	0.04%
2022/01/10	2	101.00	1	103.00	101.50	1	2,536	0.04%
2022/01/07	16	102.78	11	102.14	101.50	5	2,529	0.20%
2022/01/06	0	0.00	2	101.75	102.50	-2	2,485	-0.08%
2022/01/05	3	100.83	11	101.64	101.00	-8	2,474	-0.32%
2022/01/04	3	101.50	0	0.00	100.50	3	2,453	0.12%
2021/12/30	1	100.50	0	0.00	100.50	1	2,457	0.04%
2021/12/29	1	101.00	1	102.50	102.00	0	2,480	0.00%
2021/12/28	0	0.00	5	101.00	101.00	-5	2,475	-0.20%
2021/12/27	0	0.00	2	101.75	101.50	-2	2,509	-0.08%
2021/12/24	0	0.00	3	100.67	101.00	-3	2,546	-0.12%
2021/12/23	0.3	99.20	6	100.41	100.50	-5.7	2,579	-0.22%
2021/12/22	1	98.10	0	0.00	98.60	1	2,610	0.04%
2021/12/21	0	0.00	1	98.00	97.90	-1	2,645	-0.04%
2021/12/20	0	97.60	0	0.00	97.70	0	2,674	0.00%
2021/12/17	0	98.10	24	98.02	98.50	-24	2,706	-0.89%
2021/12/16	0	0.00	4	98.20	98.70	-4	2,775	-0.14%
2021/12/15	1.2	96.54	0	0.00	96.10	1.2	2,798	0.04%
2021/12/14	4	97.58	1	99.00	97.10	3	2,789	0.11%
2021/12/13	0.1	99.10	1	99.10	99.00	-0.9	2,777	-0.03%
2021/12/09	0.1	99.20	1	98.90	99.10	-0.9	2,775	-0.03%
2021/12/08	4.1	98.85	1	99.50	98.80	3.1	2,759	0.11%
2021/12/07	2	98.45	1	98.20	98.20	1	2,744	0.04%
2021/12/06	0	98.20	0	0.00	98.70	0	2,731	0.00%
2021/12/03	1	98.30	50	98.10	98.20	-49	2,736	-1.79%
2021/12/02	1	98.89	0	0.00	98.00	1	2,735	0.04%
2021/12/01	1	99.10	1	99.20	99.50	0	2,712	0.00%
2021/11/30	2	98.90	0	0.00	98.00	2	2,703	0.07%
2021/11/29	1	98.28	0	0.00	98.40	1	2,663	0.04%
2021/11/26	3	99.97	1	99.60	99.10	2	2,689	0.08%
2021/11/25	0	101.50	0	0.00	101.50	0	2,784	0.00%
2021/11/24	0	0.00	1	102.50	102.00	-1	2,791	-0.04%
2021/11/23	2	101.00	0	0.00	101.50	2	2,777	0.07%
2021/11/22	0	0.00	18	101.89	102.50	-18	2,757	-0.65%
2021/11/19	0	0.00	0.5	100.00	100.00	-0.5	2,723	-0.02%
2021/11/17	15	100.40	0	0.00	100.00	15	2,698	0.56%
2021/11/16	2	102.75	1	102.00	102.00	1	2,625	0.04%
2021/11/15	2	103.50	7.5	103.40	102.50	-5.5	2,648	-0.21%
2021/11/12	36	101.43	37	102.58	102.00	-1	2,628	-0.04%
2021/11/11	0	99.50	0	0.00	100.50	0	2,565	0.00%
2021/11/10	3	100.67	13	102.12	100.50	-10	2,571	-0.39%
2021/11/09	5	102.80	9	103.00	103.00	-4	2,561	-0.16%
2021/11/08	3	101.67	21	102.05	102.00	-18	2,498	-0.72%
2021/11/05	83	101.93	32.1	103.51	101.50	50.9	2,516	2.02%
2021/11/04	61	101.09	114	101.89	101.50	-53	2,493	-2.13%	大賣/
2021/11/03	70	99.30	2.1	98.98	99.70	67.9	2,443	2.78%
2021/11/02	4	98.23	3	98.94	98.10	1	2,441	0.04%
2021/11/01	0	0.00	1	97.78	98.20	-1	2,447	-0.04%
2021/10/29	2	96.40	0	0.00	96.00	2	2,429	0.08%
2021/10/28	2	96.75	7	97.06	97.50	-5	2,428	-0.21%
2021/10/27	1	95.10	0	0.00	95.60	1	2,425	0.04%
2021/10/25	1	94.50	0	0.00	95.10	1	2,573	0.04%
2021/10/22	0	0.00	0	95.32	94.40	0	2,676	0.00%
2021/10/21	3	95.30	1	94.20	94.20	2	2,747	0.07%
2021/10/20	1	95.00	0	0.00	94.60	1	2,784	0.04%
2021/10/15	1	92.70	5.3	93.77	93.80	-4.3	2,917	-0.15%
2021/10/14	0	0.00	3	92.00	91.60	-3	2,982	-0.10%
2021/10/13	3	91.63	0	0.00	91.20	3	3,026	0.10%
2021/10/12	0.1	93.35	0	0.00	93.00	0.1	3,148	0.00%
2021/10/08	0	0.00	50	94.20	94.30	-50	3,286	-1.52%
2021/10/07	0	0.00	1	94.31	94.60	-1	3,330	-0.03%
2021/10/06	2	91.00	0	0.00	90.50	2	3,376	0.06%
2021/10/05	1.1	91.94	0	0.00	92.00	1.1	3,397	0.03%
2021/10/04	0	94.00	0	0.00	92.80	0	3,387	0.00%
2021/10/01	5.1	95.61	10.4	96.60	94.70	-5.3	3,393	-0.16%
2021/09/30	1	99.20	2	98.90	98.90	-1	3,404	-0.03%
2021/09/29	1	99.26	1	98.20	98.20	0	3,394	0.00%
2021/09/28	0	100.50	0	0.00	100.00	0	3,377	0.00%
2021/09/27	2	101.50	0	102.00	101.50	2	3,379	0.06%
2021/09/24	1.2	100.43	1	101.50	102.00	0.1	3,409	0.00%
2021/09/23	3	99.33	31.1	98.06	100.50	-28.1	3,488	-0.80%
2021/09/22	0	95.80	0	0.00	95.00	0	3,573	0.00%
2021/09/17	3	97.70	3	97.70	97.70	0	3,569	0.00%
2021/09/16	0	0.00	20	97.40	97.30	-20	3,614	-0.55%
2021/09/15	1	98.10	0	0.00	97.60	1	3,744	0.03%
2021/09/10	0	0.00	3	98.43	98.90	-3	4,016	-0.07%
2021/09/08	0	97.80	0	0.00	97.60	0	4,125	0.00%
2021/09/06	0.2	98.95	0	0.00	98.40	0.2	4,187	0.00%
2021/09/03	1	98.70	1	99.30	99.50	0	4,315	0.00%
2021/09/02	6	100.25	0	0.00	98.10	6	4,473	0.13%
2021/09/01	4	98.95	4	99.03	99.00	0	4,465	0.00%
2021/08/31	0	0.00	1	100.00	99.30	-1	4,465	-0.02%
2021/08/30	1	96.11	1	96.00	96.80	0	4,361	0.00%
2021/08/27	0	0.00	3	97.20	97.30	-3	4,359	-0.07%
2021/08/26	0	97.20	0	0.00	96.70	0	4,375	0.00%
2021/08/25	0	0.00	2	98.00	98.10	-2	4,418	-0.05%
2021/08/24	0.1	96.75	2	96.40	96.50	-1.9	4,486	-0.04%
2021/08/23	1	96.90	0	0.00	97.00	1	4,548	0.02%
2021/08/19	2	96.19	0	0.00	95.00	2	4,766	0.04%
2021/08/17	1.1	97.30	1	97.40	97.00	0.1	4,796	0.00%
2021/08/16	0.1	96.81	0	0.00	96.40	0.1	4,833	0.00%
2021/08/13	10	99.30	0	0.00	98.00	10	4,841	0.21%
2021/08/12	0	101.00	0	0.00	100.50	0	4,835	0.00%
2021/08/11	0	0.00	71	100.01	100.00	-71	4,891	-1.45%
2021/08/10	0	101.00	3	101.00	100.50	-3	5,001	-0.06%
2021/08/09	0.1	103.50	0	0.00	102.50	0.1	5,046	0.00%
2021/08/06	1	104.00	0	0.00	104.00	1	5,135	0.02%
2021/08/05	3	105.50	1	105.50	105.00	2	5,304	0.04%
2021/08/04	3	104.00	1	104.50	103.50	2	5,468	0.04%
2021/08/03	0	0.00	1	104.00	104.50	-1	5,584	-0.02%
2021/08/02	1.1	105.00	0	0.00	104.50	1.1	5,685	0.02%
2021/07/30	41	105.13	21	105.00	104.50	20	5,767	0.35%
2021/07/29	26	106.92	12	105.67	107.00	14	5,812	0.24%
2021/07/28	1.2	103.75	2	105.25	106.00	-0.8	5,818	-0.01%
2021/07/27	8	106.50	10	105.55	105.00	-2	5,825	-0.03%
2021/07/26	1	104.00	3	104.00	104.00	-2	5,962	-0.03%
2021/07/23	1	104.00	2	104.50	103.50	-1	6,008	-0.02%
2021/07/21	71	103.01	0.2	102.00	102.00	70.8	6,072	1.17%
2021/07/20	5.1	104.78	2	105.50	103.50	3.1	6,088	0.05%
2021/07/19	1	107.49	0	0.00	107.00	1	6,091	0.02%
2021/07/16	14.2	107.75	11	108.09	109.00	3.2	6,168	0.05%
2021/07/15	4	106.88	78	107.90	107.50	-74	6,195	-1.20%
2021/07/14	70.1	105.00	1	105.00	105.00	69.1	6,214	1.11%
2021/07/13	3.1	105.02	3	105.67	104.50	0.1	6,278	0.00%
2021/07/12	2.1	104.26	30	104.62	105.00	-27.9	6,264	-0.45%
2021/07/09	2	104.51	0	0.00	105.00	2	6,352	0.03%
2021/07/08	3	104.83	2	106.25	106.00	1	6,574	0.02%
2021/07/07	0	0.00	6	106.08	106.00	-6	6,696	-0.09%
2021/07/05	1	104.50	3	106.00	106.00	-2	7,018	-0.03%
2021/07/02	6	104.00	2	103.50	104.00	4	7,230	0.06%
2021/07/01	0.3	103.20	0	0.00	103.50	0.3	7,363	0.00%
2021/06/30	33	105.85	3	106.16	105.00	30	7,434	0.40%
2021/06/29	2	108.25	5	108.00	108.50	-3	7,506	-0.04%
2021/06/28	1	106.00	2	105.75	107.00	-1	7,562	-0.01%
2021/06/25	1	105.50	2	106.75	105.50	-1	7,569	-0.01%
2021/06/24	5.1	106.62	0	107.50	106.00	5.1	7,520	0.07%
2021/06/23	3	105.67	2.1	104.01	105.50	1	7,407	0.01%
2021/06/22	1	100.00	0	0.00	99.90	1	7,334	0.01%
2021/06/21	5	100.90	0	0.00	99.90	5	7,366	0.07%
2021/06/18	0	0.00	9.2	102.90	102.50	-9.2	7,417	-0.12%
2021/06/17	2	100.75	1	101.00	101.00	1	7,463	0.01%
2021/06/16	0.1	101.00	1	102.00	101.50	-0.9	7,553	-0.01%
2021/06/15	2.1	101.02	6	101.92	101.00	-3.9	7,727	-0.05%
2021/06/11	0	0.00	3	102.00	101.50	-3	7,857	-0.04%
2021/06/10	0	0.00	1	99.25	101.00	-1	7,819	-0.01%
2021/06/09	1	96.30	0	0.00	96.00	1	7,699	0.01%
2021/06/08	0	96.20	10	96.00	95.70	-10	7,731	-0.13%
2021/06/07	0	95.10	0	0.00	96.40	0	7,724	0.00%
2021/06/04	1	96.60	0	0.00	97.20	1	7,719	0.01%
2021/06/02	0	97.20	0	0.00	96.90	0	7,769	0.00%
2021/06/01	1	97.40	0	98.50	98.40	1	7,744	0.01%
2021/05/31	0	0.00	11	96.95	97.00	-11	7,735	-0.14%
2021/05/28	11.2	96.91	1	97.90	97.00	10.2	7,759	0.13%
2021/05/27	1	93.60	1	95.50	93.60	0	7,717	0.00%
2021/05/26	1	94.90	0	95.20	94.70	1	7,737	0.01%
2021/05/25	1.1	93.87	6	94.56	94.70	-4.9	7,922	-0.06%
2021/05/24	1	93.70	0	0.00	93.70	1	7,970	0.01%
2021/05/21	1	92.10	0	0.00	91.80	1	8,017	0.01%
2021/05/20	10	91.30	0	0.00	91.10	10	8,055	0.12%
2021/05/19	3	90.40	1	91.70	91.60	2	8,158	0.02%
2021/05/18	31.1	89.39	11.1	90.00	90.30	20	8,183	0.24%
2021/05/17	0.1	88.63	4	89.73	88.80	-3.9	8,126	-0.05%
2021/05/14	2.1	92.17	0	0.00	90.00	2.1	8,084	0.03%
2021/05/13	3.1	90.54	3	92.03	91.80	0.1	8,068	0.00%
2021/05/12	6.3	85.09	4	86.18	87.00	2.3	7,953	0.03%
2021/05/11	4.3	93.97	16	93.43	92.50	-11.7	7,833	-0.15%
2021/05/10	2.1	98.07	0	0.00	97.30	2.1	7,764	0.03%
2021/05/07	1.1	100.05	1	100.00	99.80	0.1	7,768	0.00%
2021/05/06	14.3	99.31	172.2	99.21	98.70	-157.9	7,806	-2.02%	大賣/鉅額交易
2021/05/05	11.1	98.50	10	99.50	98.40	1.1	7,764	0.01%
2021/05/04	66.9	99.18	34	99.77	98.70	32.9	7,911	0.42%
2021/05/03	112.2	102.12	20	102.00	99.30	92.2	8,010	1.15%	大買/
2021/04/29	12	106.58	33	106.45	106.00	-21	7,927	-0.26%
2021/04/28	11	104.55	5	105.00	104.50	6	7,916	0.08%
2021/04/27	81.1	104.57	16	105.50	106.00	65.1	8,020	0.81%
2021/04/26	3.1	104.18	6	103.83	104.00	-2.9	7,997	-0.04%
2021/04/23	4.1	104.39	0	0.00	104.00	4.1	8,012	0.05%
2021/04/22	4.1	103.74	1	103.50	103.50	3.1	8,180	0.04%
2021/04/21	14.1	105.11	2	106.00	104.50	12.1	8,311	0.15%
2021/04/20	27.1	106.94	0	0.00	107.00	27.1	8,264	0.33%
2021/04/19	14.1	108.51	0	0.00	109.00	14.1	8,294	0.17%
2021/04/16	0.1	112.50	102.6	110.49	111.50	-102.6	8,304	-1.23%	大賣/鉅額交易
2021/04/15	109.1	108.45	20	109.25	109.00	89.1	8,439	1.06%	大買/
2021/04/14	26.3	108.41	23	111.50	108.50	3.3	8,415	0.04%
2021/04/13	38.3	112.49	0	0.00	112.00	38.3	8,447	0.45%
2021/04/12	12	114.46	0	0.00	114.50	12	8,368	0.14%
2021/04/09	31.1	113.55	1	113.51	113.00	30	8,500	0.35%
2021/04/08	61.1	115.93	0	0.00	115.50	61.1	8,341	0.73%
2021/04/07	3.1	116.67	0	0.00	116.50	3.1	8,172	0.04%
2021/04/06	1	118.00	1.1	118.02	117.50	-0.1	8,105	0.00%
2021/04/01	14	118.54	13	119.15	118.00	1	8,026	0.01%
2021/03/31	7	120.57	7	121.00	120.50	0	7,871	0.00%
2021/03/30	1	124.50	0	0.00	125.00	1	7,680	0.01%
2021/03/29	10	125.50	0	0.00	125.50	10	7,654	0.13%
2021/03/26	0.5	124.50	0	0.00	124.50	0.5	7,690	0.01%
2021/03/24	0	0.00	0.2	127.00	126.00	-0.2	7,811	0.00%
2021/03/23	3	125.17	1	125.10	125.00	2	7,813	0.03%
2021/03/22	5	127.00	3	127.67	127.00	2	7,819	0.03%
2021/03/19	5	127.50	0	0.00	127.50	5	7,882	0.06%
2021/03/18	9	126.17	35.1	126.85	127.50	-26.1	7,820	-0.33%
2021/03/17	10.5	124.00	100	124.74	124.50	-89.5	7,709	-1.16%
2021/03/16	10	122.50	10	123.05	122.50	0	7,650	0.00%
2021/03/12	0.1	120.50	1	119.50	120.50	-1	7,739	-0.01%
2021/03/11	1.1	119.05	0	0.00	119.00	1.1	7,927	0.01%
2021/03/10	1.1	119.02	0	0.00	119.50	1.1	7,995	0.01%
2021/03/09	1.1	118.03	0	0.00	118.00	1.1	8,052	0.01%
2021/03/08	5	119.50	0	0.00	119.00	5	8,140	0.06%
2021/03/04	2	120.25	1	119.50	119.50	1	8,397	0.01%
2021/03/03	1	122.50	0	0.00	122.50	1	8,453	0.01%
2021/03/02	4	121.00	1	122.00	121.00	3	8,460	0.04%
2021/02/26	53	119.52	0	0.00	120.00	53	8,488	0.62%
2021/02/25	7	121.50	54	122.94	122.00	-47	8,422	-0.56%
2021/02/24	52	119.01	43	120.59	119.00	9	8,325	0.11%
2021/02/23	3	117.50	0	0.00	117.50	3	8,433	0.04%
2021/02/22	0	0.00	4	120.13	120.00	-4	8,544	-0.05%
2021/02/19	0	0.00	4	119.88	120.50	-4	8,630	-0.05%
2021/02/18	1	118.00	6	118.00	118.00	-5	8,556	-0.06%
2021/02/17	1	115.50	0	0.00	116.00	1	8,534	0.01%
2021/02/05	1.1	115.02	2	115.50	115.50	-1	8,485	-0.01%
2021/02/04	0	0.00	8	114.88	116.00	-8	8,534	-0.09%
2021/02/03	1.1	113.52	0	0.00	113.00	1.1	8,509	0.01%
2021/02/02	3.1	113.84	0	0.00	113.50	3.1	8,544	0.04%
2021/02/01	12	113.88	9	113.44	114.00	3	8,494	0.04%
2021/01/29	31.1	114.53	0	0.00	114.00	31.1	8,518	0.36%
2021/01/28	7	117.50	1	119.00	116.00	6	8,436	0.07%
2021/01/27	11	119.05	10.1	120.26	120.50	0.9	8,351	0.01%
2021/01/26	47	119.61	2	121.25	118.50	45	8,322	0.54%
2021/01/25	0	0.00	56	118.96	121.00	-56	8,182	-0.68%
2021/01/22	10	115.00	10	117.25	117.00	0	8,084	0.00%
2021/01/21	2	115.50	3	116.00	115.00	-1	7,987	-0.01%
2021/01/20	37.1	114.76	5	112.00	113.00	32.1	7,926	0.41%
2021/01/19	3	117.50	0	0.00	117.00	3	7,809	0.04%
2021/01/18	23	117.37	10	118.00	118.50	13	7,774	0.17%
2021/01/15	5	118.50	7	120.57	117.50	-2	7,769	-0.03%
2021/01/14	12	122.38	28.1	122.22	122.00	-16.1	7,574	-0.21%
2021/01/13	2	120.50	16	120.84	121.00	-14	7,432	-0.19%
2021/01/12	28	119.41	3	120.00	118.00	25	7,508	0.33%
2021/01/11	4	117.25	0	0.00	118.00	4	7,571	0.05%
2021/01/08	15.1	117.40	3	119.50	119.00	12.1	7,481	0.16%
2021/01/07	3	120.33	3	121.83	120.00	0	7,342	0.00%
2021/01/06	9	120.67	29	123.52	119.50	-20	7,285	-0.27%
2021/01/05	4	118.63	1	119.00	119.00	3	7,080	0.04%
2021/01/04	8	118.31	27	119.17	119.00	-19	7,046	-0.27%
2020/12/31	2.1	113.52	0	0.00	114.00	2.1	6,812	0.03%
2020/12/30	3.1	114.52	3	114.00	115.00	0.1	6,730	0.00%
2020/12/29	20.1	115.55	0	0.00	115.50	20.1	6,734	0.30%
2020/12/28	7.1	116.43	4	116.75	115.50	3.1	6,650	0.05%
2020/12/25	2.1	117.01	0	0.00	117.00	2.1	6,614	0.03%
2020/12/24	2.1	118.24	2	119.50	117.50	0.1	6,617	0.00%
2020/12/23	1	118.50	2	117.50	118.00	-1	6,631	-0.02%
2020/12/22	0.1	117.50	1	118.00	116.00	-1	6,674	-0.01%
2020/12/21	12	120.46	7	118.64	118.50	5	6,710	0.07%
2020/12/18	19	121.97	11	122.77	121.50	8	6,645	0.12%
2020/12/17	5	119.00	5	120.20	119.50	0	6,531	0.00%
2020/12/16	1	119.50	13	119.08	120.00	-12	6,471	-0.19%
2020/12/15	28.1	114.55	0	0.00	113.00	28.1	6,382	0.44%
2020/12/14	2	118.00	0	0.00	118.00	2	6,227	0.03%
2020/12/11	5.1	118.11	5	118.10	118.00	0.1	6,293	0.00%
2020/12/10	6	119.75	0	0.00	119.50	6	6,250	0.10%
2020/12/09	0.3	123.50	1.1	123.00	122.50	-0.8	6,204	-0.01%
2020/12/08	17	122.50	2	123.00	121.50	15	6,106	0.25%
2020/12/07	14	122.57	16	124.13	123.00	-2	6,020	-0.03%
2020/12/04	2	119.75	0	0.00	121.00	2	5,819	0.03%
2020/12/03	7	124.00	37	123.45	123.00	-30	5,739	-0.52%
2020/12/02	33	123.50	20	123.00	122.50	13	5,701	0.23%
2020/12/01	16	124.03	8	124.06	124.50	8	5,626	0.14%
2020/11/30	14	123.71	20	124.73	123.50	-6	5,620	-0.11%
2020/11/27	0	0.00	14	120.64	122.00	-14	5,453	-0.26%
2020/11/26	3	116.83	1	119.00	119.00	2	5,396	0.04%
2020/11/25	6.1	117.17	0	0.00	117.00	6.1	5,380	0.11%
2020/11/24	1	119.00	0	0.00	119.00	1	5,298	0.02%
2020/11/23	4	117.75	1	118.00	118.00	3	5,233	0.06%
2020/11/20	4.1	117.01	2	118.25	116.50	2.1	5,127	0.04%
2020/11/19	6	118.75	2	119.25	119.00	4	4,975	0.08%
2020/11/18	5	120.80	5	122.40	121.50	0	4,811	0.00%
2020/11/17	2	124.25	2	126.00	124.00	0	4,712	0.00%
2020/11/16	4	126.13	1	126.50	126.00	3	4,802	0.06%
2020/11/13	11	123.00	0	0.00	123.00	11	4,804	0.23%
2020/11/12	2	124.50	31	124.55	124.00	-29	4,839	-0.60%
2020/11/11	80	123.08	50	124.26	123.00	30	4,763	0.63%
2020/11/09	1	127.50	4	127.63	127.00	-3	4,767	-0.06%
2020/11/06	1	127.00	1	129.50	127.50	0	4,792	0.00%
2020/11/04	1	124.50	6	125.08	126.00	-5	4,890	-0.10%
2020/11/03	1	121.50	6	122.92	123.00	-5	5,065	-0.10%
2020/11/02	3	118.50	0	0.00	119.50	3	5,230	0.06%
2020/10/30	4	122.38	0	0.00	121.00	4	5,368	0.07%
2020/10/27	6	129.42	0	0.00	130.00	6	5,379	0.11%
2020/10/26	2	131.75	0	0.00	131.50	2	5,405	0.04%
2020/10/23	4	133.88	22	132.48	132.50	-18	5,498	-0.33%
2020/10/22	2	133.50	0	0.00	134.50	2	5,518	0.04%
2020/10/21	5	135.10	0	0.00	133.50	5	5,508	0.09%
2020/10/20	2	134.75	4	136.38	135.00	-2	5,471	-0.04%
2020/10/19	6	135.00	10	136.40	137.50	-4	5,339	-0.07%
2020/10/16	5	128.00	47	126.73	126.00	-42	5,140	-0.82%
2020/10/15	2	125.75	0	0.00	126.00	2	5,175	0.04%
2020/10/14	2	129.50	1	130.00	129.00	1	5,135	0.02%
2020/10/13	0	0.00	34	130.07	129.00	-34	5,157	-0.66%
2020/10/12	2	127.75	0	0.00	128.00	2	5,156	0.04%
2020/10/08	2	131.00	0	0.00	131.50	2	5,193	0.04%
2020/10/07	1	131.50	1	132.00	131.00	0	5,249	0.00%
2020/10/06	9	128.61	14	130.39	132.50	-5	5,297	-0.09%
2020/10/05	1	124.50	0	0.00	127.00	1	5,315	0.02%
2020/09/30	2	125.75	1	126.50	126.00	1	5,496	0.02%
2020/09/29	1	125.50	1	127.00	125.50	0	5,604	0.00%
2020/09/28	2	125.00	1	126.50	125.00	1	5,731	0.02%
2020/09/25	10	125.75	9	124.83	123.00	1	5,791	0.02%
2020/09/24	2	125.50	0	0.00	125.00	2	5,843	0.03%
2020/09/23	1	131.50	0	0.00	131.50	1	5,832	0.02%
2020/09/22	1	131.00	0	0.00	131.50	1	5,906	0.02%
2020/09/21	0	0.00	1	135.50	133.50	-1	5,991	-0.02%
2020/09/18	0	0.00	2	133.00	134.50	-2	6,094	-0.03%
2020/09/17	3	131.67	1	132.00	132.00	2	6,121	0.03%
2020/09/16	1	133.00	1	133.00	134.50	0	6,221	0.00%
2020/09/15	46	130.51	42	129.23	129.00	4	6,160	0.06%
2020/09/14	61	129.90	0	0.00	129.00	61	6,224	0.98%
2020/09/08	0	0.00	2	125.00	123.00	-2	6,316	-0.03%
2020/09/07	3	124.83	3	123.50	123.50	0	6,366	0.00%
2020/09/04	6	127.42	6	127.92	128.00	0	6,389	0.00%
2020/09/03	2	129.25	4	129.25	126.00	-2	6,406	-0.03%
2020/09/02	6	126.92	8	127.44	127.50	-2	6,451	-0.03%
2020/09/01	6	123.92	5	123.50	123.50	1	6,511	0.02%
2020/08/31	0	0.00	2	129.00	123.00	-2	6,496	-0.03%
2020/08/28	2	125.00	1	125.00	124.50	1	6,541	0.02%
2020/08/25	2	126.00	1	127.00	127.00	1	6,932	0.01%
2020/08/24	2	126.00	2	129.00	128.00	0	6,956	0.00%
2020/08/21	6	126.17	1	127.00	129.50	5	6,970	0.07%
2020/08/20	11	128.27	4	124.50	124.00	7	6,994	0.10%
2020/08/19	0	0.00	1	132.50	132.50	-1	7,028	-0.01%
2020/08/18	5	133.50	5	134.10	132.00	0	7,053	0.00%
2020/08/17	5	136.00	10	137.00	136.00	-5	7,097	-0.07%
2020/08/13	29	136.59	7	138.93	134.50	22	7,187	0.31%
2020/08/12	0	0.00	1	137.50	137.00	-1	7,162	-0.01%
2020/08/11	7	140.29	6	139.58	139.00	1	7,184	0.01%
2020/08/10	0	0.00	2	145.75	144.00	-2	7,157	-0.03%
2020/08/07	28	149.54	5	149.20	146.50	23	7,138	0.32%
2020/08/06	18	144.42	18	144.89	145.00	0	7,004	0.00%
2020/08/05	39	140.17	6	139.67	140.00	33	6,901	0.48%
2020/08/03	2	131.75	2	134.50	130.00	0	6,959	0.00%
2020/07/31	1	135.50	2	136.00	135.00	-1	7,039	-0.01%
2020/07/30	0	0.00	2	135.25	135.50	-2	7,207	-0.03%
2020/07/29	1	129.00	0	0.00	134.50	1	7,397	0.01%
2020/07/28	2	133.00	12	132.54	132.50	-10	7,439	-0.13%
2020/07/27	1	127.50	0	0.00	128.00	1	7,514	0.01%
2020/07/22	0	0.00	2	131.50	131.50	-2	7,634	-0.03%
2020/07/21	2	132.75	0	0.00	133.50	2	7,740	0.03%
2020/07/20	1	131.00	1	130.50	131.00	0	7,727	0.00%
2020/07/17	2	129.50	1	132.50	130.50	1	7,763	0.01%
2020/07/16	4	132.50	1	132.50	131.50	3	7,786	0.04%
2020/07/14	1	137.50	19	136.58	135.00	-18	7,906	-0.23%
2020/07/13	2	134.50	1	133.50	135.50	1	7,949	0.01%
2020/07/10	9	133.72	3	138.00	132.50	6	7,985	0.08%
2020/07/09	11	141.50	19	141.53	139.00	-8	8,096	-0.10%
2020/07/08	1	132.00	12	133.38	136.50	-11	7,985	-0.14%
2020/07/07	1	137.00	2	137.00	137.00	-1	7,937	-0.01%
2020/07/06	1	137.50	23	138.09	138.00	-22	7,951	-0.28%
2020/07/03	2	133.50	54	132.55	135.00	-52	8,099	-0.64%
2020/07/02	2	133.25	0	0.00	133.50	2	8,143	0.02%
2020/07/01	16	132.69	15	133.33	132.50	1	8,184	0.01%
2020/06/30	2	128.50	0	0.00	128.50	2	8,145	0.02%
2020/06/29	13	127.62	2	128.50	127.50	11	8,153	0.13%
2020/06/24	46	133.07	0	0.00	133.50	46	8,101	0.57%
2020/06/23	3	131.17	3	132.50	132.00	0	8,172	0.00%
2020/06/22	10	133.00	0	0.00	134.00	10	8,207	0.12%
2020/06/19	5	137.00	0	0.00	137.00	5	8,279	0.06%
2020/06/17	13	133.00	6	132.67	132.00	7	8,226	0.09%
2020/06/15	7	132.07	1	133.00	132.00	6	8,612	0.07%
2020/06/11	3	131.67	4	133.13	131.50	-1	8,805	-0.01%
2020/06/10	1	135.00	1	134.50	135.50	0	8,923	0.00%
2020/06/09	1	137.50	5	135.30	138.00	-4	8,899	-0.04%
2020/06/08	7	131.93	3	131.50	133.00	4	8,923	0.04%
2020/06/05	2	130.25	0	0.00	129.50	2	8,981	0.02%
2020/06/04	1	129.50	9	130.72	131.50	-8	9,002	-0.09%
2020/06/03	1	128.00	23	129.59	129.00	-22	8,934	-0.25%
2020/06/02	74	124.12	74	127.22	125.00	0	8,859	0.00%
2020/06/01	1	122.50	1	122.50	123.00	0	8,719	0.00%
2020/05/28	22	120.61	21	117.52	117.50	1	8,692	0.01%
2020/05/27	26	121.42	25	120.60	119.00	1	8,717	0.01%
2020/05/26	0	0.00	25	122.12	121.00	-25	8,710	-0.29%
2020/05/25	28	116.48	18	112.72	117.00	10	8,559	0.12%
2020/05/22	18	115.42	6	117.08	112.00	12	8,527	0.14%
2020/05/21	12	115.71	1	116.00	116.00	11	8,422	0.13%
2020/05/20	1	111.00	1	113.50	113.00	0	8,377	0.00%
2020/05/18	2	110.00	0	0.00	108.50	2	8,286	0.02%
2020/05/15	0	0.00	1	113.00	113.50	-1	8,304	-0.01%
2020/05/14	12	116.58	0	0.00	113.50	12	8,253	0.15%
2020/05/13	6	114.83	1	116.50	117.50	5	8,232	0.06%
2020/05/12	2	118.50	6	119.58	117.00	-4	8,357	-0.05%
2020/05/11	7	119.79	9	121.89	118.00	-2	8,262	-0.02%
2020/05/08	6	117.92	5	118.10	117.00	1	8,120	0.01%
2020/05/07	0	0.00	5	118.40	117.00	-5	8,064	-0.06%
2020/05/06	5	116.10	31	115.23	119.00	-26	7,936	-0.33%
2020/05/05	2	111.25	8.3	112.61	113.00	-6.3	7,753	-0.08%
2020/05/04	25	107.40	0	0.00	106.00	25	7,540	0.33%
2020/04/30	6	105.58	19	106.79	108.00	-13	7,465	-0.17%
2020/04/29	0	0.00	2	102.25	104.00	-2	7,406	-0.03%
2020/04/28	1	100.50	1	100.50	101.00	0	7,369	0.00%
2020/04/24	3	98.47	6	98.37	99.30	-3	7,231	-0.04%
2020/04/23	4	101.63	6	100.75	101.00	-2	7,067	-0.03%
2020/04/22	5	98.00	0	0.00	100.00	5	7,041	0.07%
2020/04/21	4	100.10	0	0.00	100.00	4	7,007	0.06%
2020/04/20	1	102.00	0	0.00	102.00	1	6,917	0.01%
2020/04/17	3	102.67	2	103.25	102.50	1	6,889	0.01%
2020/04/16	0	0.00	2	103.00	102.00	-2	6,745	-0.03%
2020/04/15	2	103.50	3	103.50	102.00	-1	6,702	-0.01%
2020/04/14	6	99.30	42	101.01	103.50	-36	6,747	-0.53%
2020/04/13	3	96.73	0	0.00	95.20	3	6,553	0.05%
2020/04/10	14	97.69	1	97.30	96.80	13	6,530	0.20%
2020/04/09	5	98.86	8	100.28	98.00	-3	6,512	-0.05%
2020/04/08	11	97.47	20	97.35	99.90	-9	6,356	-0.14%
2020/04/07	13	91.65	1	91.60	91.30	12	6,116	0.20%
2020/04/06	8	88.93	7	89.61	90.30	1	5,958	0.02%
2020/04/01	14	92.88	11	91.97	91.00	3	5,831	0.05%
2020/03/31	3	93.00	5	92.76	93.00	-2	5,787	-0.03%
2020/03/30	10	89.90	36	90.81	91.10	-26	5,670	-0.46%
2020/03/27	6	95.52	7	94.97	93.00	-1	5,581	-0.02%
2020/03/26	32	88.60	34	88.64	90.90	-2	5,468	-0.04%
2020/03/25	31	86.76	12	87.12	86.80	19	5,371	0.35%
2020/03/24	12	80.61	2	80.65	81.10	10	5,344	0.19%
2020/03/23	3	75.93	20	75.25	75.50	-17	5,288	-0.32%
2020/03/20	83	76.70	63	79.37	78.50	20	5,274	0.38%
2020/03/19	7	73.83	8	74.70	73.00	-1	4,973	-0.02%
2020/03/18	3.1	81.60	12	82.24	81.10	-9	4,889	-0.18%
2020/03/17	11	81.38	3	81.60	79.20	8	4,774	0.17%
2020/03/16	15.1	91.63	3	92.77	87.80	12.1	4,608	0.26%
2020/03/13	3	91.40	0	0.00	91.40	3	4,484	0.07%
2020/03/12	1.1	102.90	1	103.00	101.50	0.1	4,455	0.00%
2020/03/11	13.1	116.15	12	116.46	112.50	1.1	4,343	0.02%
2020/03/09	1	112.00	0	0.00	112.00	1	4,238	0.02%
2020/03/05	3	122.00	10	123.05	122.00	-7	4,184	-0.17%
2020/03/03	72	121.14	65	121.73	121.00	7	4,120	0.17%
2020/03/02	3	114.17	3	116.83	118.00	0	4,047	0.00%
2020/02/27	1.1	116.93	0	0.00	115.50	1.1	4,021	0.03%
2020/02/26	2	121.25	1	122.50	119.00	1	3,960	0.03%
2020/02/25	1	117.00	3	120.67	123.50	-2	3,929	-0.05%
2020/02/24	6	119.50	0	0.00	119.50	6	3,970	0.15%
2020/02/18	1	122.50	0	0.00	122.00	1	4,032	0.02%
2020/02/17	10	123.60	1	126.50	123.00	9	4,247	0.21%
2020/02/14	32	127.06	32	127.59	128.50	0	4,453	0.00%
2020/02/13	8	126.81	0	0.00	127.00	8	4,607	0.17%
2020/02/12	10	131.25	0	0.00	127.00	10	4,606	0.22%
2020/02/11	0	0.00	2	123.00	124.50	-2	4,448	-0.04%
2020/02/10	0	0.00	6	121.83	122.00	-6	4,467	-0.13%
2020/02/06	3	122.83	0	0.00	122.50	3	4,536	0.07%
2020/02/05	1	123.50	1	120.50	120.50	0	4,545	0.00%
2020/02/04	0	0.00	2	122.75	124.50	-2	4,547	-0.04%
2020/01/31	2	118.75	12	117.08	119.50	-10	4,683	-0.21%
2020/01/20	5	135.20	1	135.00	134.50	4	4,703	0.09%
2020/01/17	1	137.50	1	137.50	136.50	0	4,784	0.00%
2020/01/14	2	137.00	0	0.00	136.00	2	5,093	0.04%
2020/01/10	1	133.50	0	0.00	135.00	1	5,290	0.02%
2020/01/09	1	131.50	1	136.50	136.00	0	5,351	0.00%
2020/01/07	3	134.50	1	141.50	131.50	2	5,513	0.04%
2020/01/06	0	0.00	1	143.00	142.00	-1	5,517	-0.02%
2020/01/03	0	0.00	2	148.00	147.00	-2	5,539	-0.04%
2020/01/02	5	147.00	5	146.40	146.50	0	5,619	0.00%
2019/12/31	1	143.00	1	143.00	143.00	0	5,656	0.00%
2019/12/30	1	144.00	3	142.83	142.00	-2	5,655	-0.04%
2019/12/27	0	0.00	3	141.67	142.00	-3	5,712	-0.05%
2019/12/26	2	140.75	0	0.00	141.00	2	5,844	0.03%
2019/12/25	0	0.00	1	140.50	140.50	-1	5,946	-0.02%
2019/12/23	0	0.00	1	139.00	138.50	-1	5,996	-0.02%
2019/12/20	0	0.00	1	139.50	139.50	-1	6,035	-0.02%
2019/12/19	5	138.70	21	137.60	137.00	-16	6,037	-0.26%
2019/12/18	4	143.25	2	143.75	141.50	2	6,000	0.03%
2019/12/17	21	140.05	1	140.50	141.00	20	5,987	0.33%
2019/12/13	4	137.13	0	0.00	136.00	4	6,102	0.07%
2019/12/12	1	138.00	2	138.25	139.00	-1	6,160	-0.02%
2019/12/11	2	138.50	3	138.67	136.50	-1	6,151	-0.02%
2019/12/10	1	137.50	7	138.50	138.50	-6	6,206	-0.10%
2019/12/09	1	138.00	2	137.75	136.50	-1	6,242	-0.02%
2019/12/05	2	133.50	1	135.00	133.00	1	6,431	0.02%
2019/12/04	2	135.50	3	135.83	135.00	-1	6,443	-0.02%
2019/12/03	1	134.00	0	0.00	133.00	1	6,417	0.02%
2019/12/02	1	131.00	2	132.25	134.50	-1	6,441	-0.02%
2019/11/29	5	132.70	8	134.88	134.50	-3	6,438	-0.05%
2019/11/28	0	0.00	5	138.00	137.00	-5	6,447	-0.08%
2019/11/26	1	138.00	0	0.00	136.50	1	6,528	0.02%
2019/11/25	6	137.42	0	0.00	137.00	6	6,529	0.09%
2019/11/22	15	138.83	5	137.50	136.50	10	6,716	0.15%
2019/11/21	1	138.50	1	138.50	139.00	0	6,770	0.00%
2019/11/20	2	138.00	6	139.33	139.50	-4	6,780	-0.06%
2019/11/19	2	140.25	0	0.00	140.00	2	6,867	0.03%
2019/11/18	0	0.00	1	140.50	141.00	-1	6,901	-0.01%
2019/11/15	2	138.75	0	0.00	138.00	2	6,955	0.03%
2019/11/14	8	137.13	10	136.05	139.50	-2	6,980	-0.03%
2019/11/13	15	144.00	2	141.00	139.00	13	6,864	0.19%
2019/11/12	6	150.67	12	151.67	153.00	-6	6,719	-0.09%
2019/11/11	1	147.00	5	145.00	144.00	-4	6,880	-0.06%
2019/11/08	4	146.00	5	146.00	147.50	-1	6,920	-0.01%
2019/11/07	1	144.00	3	146.33	148.00	-2	6,959	-0.03%
2019/11/06	12	148.63	6	150.17	145.00	6	7,017	0.09%
2019/11/05	6	148.08	4	147.13	147.50	2	6,944	0.03%
2019/11/04	1	144.50	2	146.00	146.00	-1	6,984	-0.01%
2019/11/01	1	147.00	0	0.00	146.50	1	7,012	0.01%
2019/10/31	3	144.00	10	143.50	145.00	-7	7,236	-0.10%
2019/10/30	0	0.00	2	147.50	148.50	-2	7,201	-0.03%
2019/10/29	3	145.00	6	148.00	144.00	-3	7,342	-0.04%
2019/10/28	1	147.00	3	148.17	147.50	-2	7,266	-0.03%
2019/10/25	18	146.47	10	145.00	145.00	8	7,201	0.11%
2019/10/24	120	140.49	121	141.26	144.50	-1	7,147	-0.01%	大買/大賣/
2019/10/23	23	138.37	28	136.54	138.00	-5	7,109	-0.07%
2019/10/22	16	137.34	11	140.14	139.50	5	7,049	0.07%
2019/10/18	1	131.00	1	132.50	134.50	0	6,974	0.00%
2019/10/17	3	127.17	5	127.80	131.00	-2	6,998	-0.03%
2019/10/16	20	127.80	9	128.00	127.00	11	7,007	0.16%
2019/10/15	2	123.00	5	125.70	124.00	-3	7,095	-0.04%
2019/10/14	7	124.71	8	124.81	124.00	-1	7,135	-0.01%
2019/10/09	2	120.00	1	120.50	119.00	1	7,008	0.01%
2019/10/08	5	120.00	7	121.14	121.00	-2	7,037	-0.03%
2019/10/07	3	117.50	3	118.67	119.50	0	7,006	0.00%
2019/10/03	3	114.33	1	116.00	114.00	2	6,984	0.03%
2019/10/02	3	118.67	3	120.17	117.00	0	6,969	0.00%
2019/10/01	5	117.00	2	117.50	117.50	3	6,873	0.04%
2019/09/24	4	118.25	4	119.00	116.00	0	6,898	0.00%
2019/09/23	3	116.50	3	118.17	117.50	0	6,891	0.00%
2019/09/17	1	112.50	0	0.00	112.50	1	6,653	0.02%
2019/09/16	1	111.00	0	0.00	112.00	1	6,576	0.02%
2019/09/12	18	112.72	6	111.75	111.50	12	6,584	0.18%
2019/09/11	1	112.50	1	110.50	110.50	0	6,562	0.00%
2019/09/10	2	107.00	13	109.73	112.00	-11	6,519	-0.17%
2019/09/06	3	117.17	2	117.50	116.50	1	6,271	0.02%
2019/09/05	1	118.50	0	0.00	119.50	1	6,246	0.02%
2019/09/04	1	118.00	1	119.00	117.50	0	6,290	0.00%
2019/08/30	2	116.25	1	117.50	116.00	1	6,377	0.02%
2019/08/27	4	118.25	6	119.58	118.00	-2	6,494	-0.03%
2019/08/26	3	117.50	0	0.00	117.00	3	6,408	0.05%
2019/08/23	0	0.00	15	123.63	122.00	-15	6,355	-0.24%
2019/08/22	2	125.50	10	123.20	123.00	-8	6,351	-0.13%
2019/08/21	7	119.21	4	119.25	119.00	3	6,220	0.05%
2019/08/20	3	119.67	2	119.50	119.00	1	6,240	0.02%
2019/08/19	6	119.17	2	118.50	119.00	4	6,216	0.06%
2019/08/16	8	118.19	3	117.17	116.00	5	6,180	0.08%
2019/08/15	12	118.00	10	117.45	117.50	2	6,140	0.03%
2019/08/14	8	115.81	10	117.80	119.50	-2	6,084	-0.03%
2019/08/13	1	106.00	16	107.34	109.00	-15	5,821	-0.26%
2019/08/12	56	107.37	40	107.94	106.00	16	5,877	0.27%
2019/08/08	1	105.50	0	0.00	106.00	1	5,951	0.02%
2019/08/06	1	97.80	1	102.50	102.00	0	6,038	0.00%
2019/08/02	4	104.50	1	102.00	102.00	3	6,134	0.05%
2019/07/31	7	115.93	2	117.50	114.00	5	5,892	0.08%
2019/07/29	0	0.00	1	115.50	112.50	-1	5,753	-0.02%
2019/07/26	1	113.50	0	0.00	113.50	1	5,847	0.02%
2019/07/25	0	0.00	2	115.50	116.00	-2	5,875	-0.03%
2019/07/24	1	114.50	0	0.00	115.00	1	5,900	0.02%
2019/07/23	1	115.50	1	116.00	115.50	0	5,918	0.00%
2019/07/22	3	113.67	6	115.17	116.00	-3	5,931	-0.05%
2019/07/19	5	114.30	4	115.13	114.50	1	5,928	0.02%
2019/07/18	1	111.50	1	112.00	111.50	0	5,934	0.00%
2019/07/17	9	112.67	6	112.50	114.50	3	5,894	0.05%
2019/07/16	99	107.08	101	108.09	107.50	-2	5,711	-0.04%	大賣/
2019/07/15	28	103.64	28	104.41	105.00	0	5,645	0.00%
2019/07/12	53	104.98	52	105.63	104.50	1	5,696	0.02%
2019/07/11	0	0.00	1	102.00	104.00	-1	5,781	-0.02%
2019/07/09	1	98.50	2	98.10	98.70	-1	5,931	-0.02%
2019/07/08	4	99.75	0	0.00	99.30	4	6,245	0.06%
2019/07/04	1	106.00	1	103.50	103.50	0	6,542	0.00%
2019/07/03	1	104.50	2	104.50	106.00	-1	6,767	-0.01%
2019/07/02	1	105.50	1	106.50	105.50	0	7,158	0.00%
2019/07/01	0	0.00	9	106.11	106.50	-9	7,287	-0.12%
2019/06/28	8	99.40	0	0.00	99.40	8	7,432	0.11%
2019/06/27	1	100.00	6	101.02	101.50	-5	7,663	-0.07%
2019/06/26	1	97.60	0	0.00	97.90	1	7,805	0.01%
2019/06/25	1	98.30	1	97.70	97.70	0	7,874	0.00%
2019/06/21	5	98.20	1	98.10	97.30	4	8,117	0.05%
2019/06/19	0	0.00	1	97.20	99.50	-1	8,137	-0.01%
2019/06/18	1	96.20	0	0.00	96.00	1	8,079	0.01%
2019/06/17	1	95.00	1	95.90	96.10	0	8,120	0.00%
2019/06/14	0	0.00	5	95.52	94.60	-5	8,272	-0.06%
2019/06/13	1	97.10	0	0.00	96.10	1	8,280	0.01%
2019/06/12	13	96.18	14	96.29	96.80	-1	8,267	-0.01%
2019/06/11	2	95.35	11	96.85	96.10	-9	8,265	-0.11%
2019/06/10	5	93.30	0	0.00	93.80	5	8,233	0.06%
2019/06/06	9	93.86	0	0.00	93.20	9	8,255	0.11%
2019/06/05	1	96.30	5	95.80	95.80	-4	8,264	-0.05%
2019/06/03	6	89.90	0	0.00	90.80	6	8,211	0.07%
2019/05/30	0	0.00	5	91.20	90.00	-5	8,123	-0.06%
2019/05/28	11	90.11	0	0.00	89.70	11	8,236	0.13%
2019/05/27	27	89.62	27	88.50	90.00	0	8,528	0.00%
2019/05/23	0	0.00	1	88.50	88.80	-1	8,590	-0.01%
2019/05/21	5	89.90	1	89.00	91.20	4	8,637	0.05%
2019/05/20	0	0.00	5	89.90	89.60	-5	8,578	-0.06%
2019/05/17	3	91.10	11	91.55	87.80	-8	8,548	-0.09%
2019/05/16	3	94.57	3	95.60	94.50	0	8,525	0.00%
2019/05/15	3	98.20	0	0.00	98.40	3	8,422	0.04%
2019/05/14	2	98.80	0	0.00	99.00	2	8,338	0.02%
2019/05/13	1	100.00	11	100.68	100.50	-10	8,317	-0.12%
2019/05/09	4	108.25	6	108.17	108.00	-2	8,283	-0.02%
2019/05/08	1	110.50	1	113.00	111.50	0	8,253	0.00%
2019/05/07	1	109.50	1	112.00	112.00	0	8,201	0.00%
2019/05/06	3	107.50	3	109.17	109.00	0	8,192	0.00%
2019/05/03	2	112.50	2	111.00	111.00	0	8,201	0.00%
2019/04/30	23	106.20	22	106.43	110.50	1	8,106	0.01%
2019/04/25	3	112.50	2	113.00	113.00	1	8,029	0.01%
2019/04/24	1	105.00	2	107.75	109.00	-1	8,007	-0.01%
2019/04/23	0	0.00	3	115.00	112.50	-3	7,893	-0.04%
2019/04/22	9	114.00	4	114.50	114.00	5	7,880	0.06%
2019/04/19	1	109.50	1	111.50	110.00	0	7,837	0.00%
2019/04/18	11	113.09	1	111.50	109.50	10	7,884	0.13%
2019/04/17	10	110.50	10	113.00	112.50	0	7,867	0.00%
2019/04/16	1	113.00	6	112.50	109.00	-5	7,771	-0.06%
2019/04/15	3	109.33	2	110.25	109.50	1	7,665	0.01%
2019/04/12	3	108.50	23	108.63	108.50	-20	7,641	-0.26%
2019/04/11	10	103.50	0	0.00	103.00	10	7,484	0.13%
2019/04/10	6	102.17	1	101.50	102.50	5	7,360	0.07%
2019/04/09	16	104.63	7	104.00	102.00	9	7,153	0.13%
2019/04/08	11	97.18	21	98.64	103.00	-10	6,900	-0.14%
2019/04/03	20	96.50	10	97.75	95.60	10	6,502	0.15%
2019/04/02	97	94.76	98	95.63	96.00	-1	6,381	-0.02%
2019/04/01	10	94.52	38	94.80	94.00	-28	6,138	-0.46%
2019/03/29	6	95.20	0	0.00	95.70	6	5,878	0.10%
2019/03/28	0	0.00	1	93.10	93.60	-1	5,710	-0.02%
2019/03/27	3	94.40	10	94.63	93.10	-7	5,667	-0.12%
2019/03/26	51	92.49	65	92.65	92.00	-14	5,511	-0.25%
2019/03/25	0	0.00	5	90.04	90.40	-5	5,522	-0.09%
2019/03/22	15	92.00	0	0.00	91.70	15	5,520	0.27%
2019/03/20	2	92.20	2	92.40	91.70	0	5,720	0.00%
2019/03/19	3	91.13	14	91.14	92.90	-11	5,727	-0.19%
2019/03/15	20	90.00	22	90.01	89.40	-2	5,660	-0.04%
2019/03/14	9	90.28	2	90.60	89.30	7	5,734	0.12%
2019/03/13	26	89.67	23	88.32	91.50	3	5,788	0.05%
2019/03/12	2	88.90	1	90.00	90.00	1	5,770	0.02%
2019/03/08	0	0.00	10	88.75	89.50	-10	5,964	-0.17%
2019/03/07	2	88.30	0	0.00	87.80	2	6,014	0.03%
2019/03/06	0	0.00	2	88.30	88.70	-2	6,117	-0.03%
2019/03/04	2	88.90	5	89.64	88.30	-3	6,260	-0.05%
2019/02/27	5	89.24	3	89.10	89.40	2	6,218	0.03%
2019/02/26	0	0.00	106	91.92	91.50	-106	6,140	-1.73%	大賣/鉅額交易
2019/02/25	24	87.60	4	88.40	89.50	20	5,877	0.34%
2019/02/22	5	86.90	0	0.00	87.10	5	5,869	0.09%
2019/02/21	5	86.90	0	0.00	86.60	5	5,903	0.08%
2019/02/20	2	89.80	2	89.00	88.20	0	6,000	0.00%
2019/02/19	0	0.00	69	84.15	85.50	-69	6,061	-1.14%
2019/02/18	1	84.30	6	84.38	84.60	-5	6,349	-0.08%
2019/02/15	5	85.10	47	84.84	84.80	-42	6,629	-0.63%
2019/02/14	0	0.00	2	83.75	83.00	-2	6,742	-0.03%
2019/02/13	1	82.40	0	0.00	82.60	1	6,729	0.01%
2019/02/12	0	0.00	5	83.50	82.50	-5	6,730	-0.07%
2019/01/30	0	0.00	17	79.16	79.00	-17	6,682	-0.25%
2019/01/29	18	77.63	1	77.90	77.40	17	6,606	0.26%
2019/01/25	0	0.00	9	78.64	79.20	-9	6,661	-0.14%
2019/01/24	4	76.08	0	0.00	76.40	4	6,656	0.06%
2019/01/23	0	0.00	3	77.93	78.40	-3	6,732	-0.04%
2019/01/22	0	0.00	2	77.30	77.80	-2	6,717	-0.03%
2019/01/21	5	77.50	0	0.00	76.70	5	6,693	0.07%
2019/01/18	0	0.00	5	76.00	76.70	-5	6,705	-0.07%
2019/01/17	1	73.80	0	0.00	73.70	1	6,666	0.02%
2019/01/16	1	75.90	0	0.00	75.50	1	6,672	0.01%
2019/01/15	0	0.00	2	74.65	74.70	-2	6,644	-0.03%
2019/01/14	4	73.43	0	0.00	72.10	4	6,641	0.06%
2019/01/11	0	0.00	3	74.93	75.40	-3	6,639	-0.05%
2019/01/10	4	72.25	3	72.93	74.10	1	6,654	0.02%
2019/01/09	1	74.00	0	0.00	73.80	1	6,598	0.02%
2019/01/08	2	74.40	1	73.70	74.30	1	6,609	0.02%
2019/01/07	110	75.80	0	0.00	75.10	110	6,604	1.67%	大買/鉅額交易
2019/01/04	0	0.00	1	72.80	73.60	-1	6,564	-0.02%
2019/01/03	6	76.00	7	75.06	72.90	-1	6,555	-0.02%
2019/01/02	2	78.50	0	0.00	78.90	2	6,494	0.03%
2018/12/25	5	78.40	0	0.00	78.30	5	6,576	0.08%
2018/12/24	1	81.80	0	0.00	81.40	1	6,589	0.02%
2018/12/19	3	83.50	0	0.00	82.50	3	6,692	0.04%
2018/12/14	47	82.59	0	0.00	82.40	47	6,780	0.69%
2018/12/13	20	83.50	25	84.09	84.50	-5	6,835	-0.07%
2018/12/06	60	80.00	1	79.20	80.60	59	7,042	0.84%
2018/12/05	1	80.50	2	80.40	80.10	-1	7,023	-0.01%
2018/12/04	2	82.65	2	82.60	82.70	0	7,131	0.00%
2018/12/03	2	81.30	14	80.61	81.90	-12	7,074	-0.17%
2018/11/30	2	78.45	3	78.53	78.30	-1	6,936	-0.01%
2018/11/29	1	79.20	1	79.40	79.20	0	6,845	0.00%
2018/11/28	0	0.00	26	78.36	78.80	-26	6,733	-0.39%
2018/11/27	1	76.40	1	76.30	76.60	0	6,683	0.00%
2018/11/26	1	75.50	1	75.10	74.60	0	6,621	0.00%
2018/11/23	1	73.50	1	73.70	75.30	0	6,823	0.00%
2018/11/22	10	75.97	1	75.00	75.00	9	6,906	0.13%
2018/11/21	10	76.20	0	0.00	77.40	10	6,980	0.14%
2018/11/20	8	76.80	0	0.00	76.50	8	6,924	0.12%
2018/11/19	2	77.65	13	79.22	78.10	-11	6,854	-0.16%
2018/11/16	2	78.75	74	78.32	78.40	-72	6,724	-1.07%
2018/11/15	7	78.07	10	77.38	77.50	-3	6,608	-0.05%
2018/11/14	15	75.69	70	74.98	76.50	-55	6,318	-0.87%
2018/11/13	8	68.74	17	71.16	72.60	-9	6,119	-0.15%
2018/11/12	1	67.50	1	68.30	68.30	0	6,028	0.00%
2018/11/09	4	68.58	1	69.20	69.20	3	6,143	0.05%
2018/11/08	5	67.00	0	0.00	68.00	5	6,344	0.08%
2018/11/07	6	67.93	14	67.85	67.50	-8	6,581	-0.12%
2018/11/06	0	0.00	2	69.20	68.00	-2	6,766	-0.03%
2018/11/05	4	70.03	3	69.30	68.40	1	6,747	0.01%
2018/11/02	1	72.10	1	72.00	71.10	0	6,708	0.00%
2018/11/01	2	72.60	14	72.59	72.90	-12	6,694	-0.18%
2018/10/31	0	0.00	12	72.11	70.70	-12	6,699	-0.18%
2018/10/30	1	70.00	0	0.00	69.50	1	6,655	0.02%
2018/10/29	0	0.00	3	68.90	69.60	-3	6,644	-0.05%
2018/10/26	2	68.20	1	69.70	67.80	1	6,693	0.01%
2018/10/25	1	69.10	2	70.05	69.20	-1	6,758	-0.01%
2018/10/23	1	70.50	3	70.77	70.20	-2	6,734	-0.03%
2018/10/22	1	70.00	3	71.30	71.50	-2	6,793	-0.03%
2018/10/19	0	0.00	1	70.10	70.40	-1	6,878	-0.01%
2018/10/18	0	0.00	2	70.20	70.00	-2	6,903	-0.03%
2018/10/17	5	69.66	6	70.03	69.60	-1	7,048	-0.01%
2018/10/16	2	68.55	22	68.68	68.50	-20	7,026	-0.28%
2018/10/15	3	66.63	0	0.00	66.40	3	7,013	0.04%
2018/10/12	2	63.60	2	64.05	65.50	0	7,102	0.00%
2018/10/11	31	62.49	2	63.35	62.60	29	7,208	0.40%
2018/10/09	1	69.50	4	69.15	68.00	-3	7,173	-0.04%
2018/10/08	0	0.00	7	67.83	66.60	-7	7,111	-0.10%
2018/10/05	3	65.20	1	64.80	65.00	2	7,119	0.03%
2018/10/04	5	67.18	1	67.60	67.10	4	7,149	0.06%
2018/10/03	0	0.00	2	68.50	68.40	-2	7,124	-0.03%
2018/10/02	1	68.30	1	69.10	68.00	0	7,119	0.00%
2018/10/01	1	68.40	0	0.00	68.50	1	7,077	0.01%
2018/09/27	1	68.20	0	0.00	67.90	1	7,007	0.01%
2018/09/26	35	67.19	1	67.10	67.00	34	6,936	0.49%
2018/09/25	30	67.30	0	0.00	67.40	30	6,903	0.43%
2018/09/21	1	67.50	0	0.00	67.40	1	6,847	0.01%
2018/09/20	6	68.30	1	69.60	67.10	5	6,780	0.07%
2018/09/19	60	69.55	45	69.30	69.20	15	6,667	0.22%
2018/09/18	54	71.77	91	71.46	69.60	-37	6,522	-0.57%
2018/09/17	3	77.87	2	78.05	77.30	1	6,180	0.02%
2018/09/14	0	0.00	1	77.10	77.50	-1	6,086	-0.02%
2018/09/13	0	0.00	1	77.20	76.50	-1	6,037	-0.02%
2018/09/12	0	0.00	28	75.58	76.50	-28	5,964	-0.47%
2018/09/11	5	75.40	2	76.90	74.90	3	5,888	0.05%
2018/09/10	2	75.70	43	75.64	76.00	-41	5,796	-0.71%
2018/09/07	15	75.72	0	0.00	74.20	15	5,624	0.27%
2018/09/06	2	76.45	1	76.10	76.20	1	5,546	0.02%
2018/09/05	1	77.50	1	76.80	76.80	0	5,505	0.00%
2018/09/04	4	77.25	1	77.40	77.40	3	5,493	0.05%
2018/09/03	2	77.10	1	76.70	77.00	1	5,475	0.02%
2018/08/31	7	78.36	11	78.78	78.60	-4	5,469	-0.07%
2018/08/30	29	78.57	32	79.87	78.60	-3	5,494	-0.05%
2018/08/29	11	78.23	6	77.88	78.90	5	5,288	0.09%
2018/08/28	15	77.92	14	77.14	76.70	1	5,213	0.02%
2018/08/27	0	0.00	4	76.40	76.80	-4	5,159	-0.08%
2018/08/24	8	75.00	0.1	75.30	75.00	7.9	5,111	0.15%
2018/08/23	3	75.20	0	0.00	75.00	3	5,105	0.06%
2018/08/22	3	76.13	7	76.40	75.40	-4	5,084	-0.08%
2018/08/21	3	74.97	3	75.23	75.50	0	5,024	0.00%
2018/08/20	14	74.01	1	73.10	74.50	13	4,991	0.26%
2018/08/17	2	77.25	21	78.15	75.90	-19	4,865	-0.39%
2018/08/16	1	76.30	22	75.85	76.30	-21	4,712	-0.45%
2018/08/15	11	76.25	11	76.45	74.90	0	4,566	0.00%
2018/08/14	1	74.80	50	74.84	76.90	-49	4,325	-1.13%
2018/08/13	5	72.96	88	72.59	73.50	-83	4,058	-2.05%
2018/08/10	0	0.00	4	72.43	72.00	-4	3,796	-0.11%
2018/08/09	1	71.50	6	72.58	71.80	-5	3,790	-0.13%
2018/08/08	4	71.83	1	73.00	71.80	3	3,787	0.08%
2018/08/07	24	72.24	20	72.67	72.80	4	3,805	0.11%
2018/08/06	2	71.40	10	72.70	73.30	-8	3,775	-0.21%
2018/08/03	0	0.00	1	71.00	70.90	-1	3,697	-0.03%
2018/08/02	7	71.59	2	71.40	70.90	5	3,672	0.14%
2018/08/01	30	72.80	4	73.20	73.00	26	3,592	0.72%
2018/07/31	0	0.00	6	72.03	72.00	-6	3,505	-0.17%
2018/07/30	0	0.00	1	71.60	71.80	-1	3,504	-0.03%
2018/07/27	6	71.03	2	71.65	71.30	4	3,478	0.11%
2018/07/26	11	71.77	11	72.24	70.80	0	3,402	0.00%
2018/07/25	59	72.63	0	0.00	72.20	59	3,293	1.79%
2018/07/24	1	73.00	26	71.77	72.50	-25	3,226	-0.77%
2018/07/23	2	70.65	1	70.70	70.80	1	3,015	0.03%
2018/07/20	1	69.60	41	70.28	69.90	-40	2,969	-1.35%
2018/07/19	8	70.46	11	71.09	69.90	-3	2,910	-0.10%
2018/07/18	14	69.67	16	68.94	70.50	-2	2,785	-0.07%
2018/07/17	12	66.93	37	66.75	67.20	-25	2,640	-0.95%
2018/07/16	1	66.40	1	66.40	65.80	0	2,580	0.00%
2018/07/13	31	64.85	3	65.00	65.60	28	2,529	1.11%
2018/07/12	0	0.00	3	67.50	67.70	-3	2,476	-0.12%
2018/07/11	2	67.20	9	67.30	67.10	-7	2,414	-0.29%
2018/07/10	2	66.90	2	67.70	67.40	0	2,403	0.00%
2018/07/09	0	0.00	25	67.05	67.40	-25	2,437	-1.03%
2018/07/06	20	66.18	0	0.00	66.00	20	2,443	0.82%
2018/07/05	3	65.97	5	65.00	65.10	-2	2,455	-0.08%
2018/06/29	8	67.13	5	67.00	67.40	3	2,535	0.12%
2018/06/27	44	67.04	0	0.00	66.80	44	2,556	1.72%
2018/06/26	3	65.90	0	0.00	66.20	3	2,601	0.12%
2018/06/25	1	67.70	10	67.10	67.10	-9	2,618	-0.34%
2018/06/22	4	68.05	0	0.00	67.90	4	2,679	0.15%
2018/06/20	2	68.70	3	67.60	67.60	-1	2,767	-0.04%
2018/06/19	2	69.10	0	0.00	68.70	2	2,779	0.07%
2018/06/13	0	0.00	1	70.10	70.90	-1	2,974	-0.03%
2018/06/11	1	70.80	0	0.00	70.80	1	3,260	0.03%
2018/06/08	42	71.35	4	72.10	71.00	38	3,384	1.12%
2018/06/07	0	0.00	2	71.40	71.90	-2	3,811	-0.05%
2018/06/06	0	0.00	5	70.40	70.90	-5	3,749	-0.13%
2018/06/05	24	70.63	0	0.00	69.90	24	3,756	0.64%
2018/06/04	1	70.40	6	69.35	70.60	-5	3,735	-0.13%
2018/05/31	0	0.00	5	67.90	67.70	-5	3,676	-0.14%
2018/05/30	5	68.00	0	0.00	67.70	5	3,678	0.14%
2018/05/29	1	69.00	5	68.70	69.10	-4	3,680	-0.11%
2018/05/28	5	68.70	0	0.00	68.30	5	3,681	0.14%
2018/05/23	0	0.00	1	67.80	67.80	-1	3,725	-0.03%
2018/05/21	0	0.00	2	67.35	67.60	-2	3,838	-0.05%
2018/05/17	1	66.60	1	66.90	66.70	0	3,840	0.00%
2018/05/15	2	67.80	8	67.95	66.10	-6	3,834	-0.16%
2018/05/14	0	0.00	1	67.50	67.50	-1	3,880	-0.03%
2018/05/07	1	63.80	0	0.00	65.00	1	3,972	0.03%
2018/05/04	0	0.00	1	63.30	62.70	-1	3,954	-0.03%
2018/05/03	2	63.20	0	0.00	63.00	2	3,973	0.05%
2018/05/02	1	64.30	38	64.32	63.90	-37	4,010	-0.92%
2018/04/30	0	0.00	1	63.80	64.90	-1	4,037	-0.02%
2018/04/27	1	62.30	0	0.00	62.60	1	4,054	0.02%
2018/04/24	1	62.50	0	0.00	62.50	1	4,192	0.02%
2018/04/23	0	0.00	2	65.00	64.90	-2	4,198	-0.05%
2018/04/20	1	65.20	6	65.70	65.90	-5	4,222	-0.12%
2018/04/19	0	0.00	2	66.40	66.40	-2	4,238	-0.05%
2018/04/13	0	0.00	1	67.50	66.80	-1	4,358	-0.02%
2018/04/11	1	66.80	0	0.00	66.50	1	4,360	0.02%
2018/04/09	0	0.00	1	68.10	67.30	-1	4,343	-0.02%
2018/04/03	6	67.90	0	0.00	68.00	6	4,342	0.14%
2018/04/02	0	0.00	13	69.10	69.20	-13	4,325	-0.30%
2018/03/31	8	68.20	0	0.00	68.50	8	4,344	0.18%
2018/03/30	2	69.25	3	69.50	68.90	-1	4,364	-0.02%
2018/03/29	6	70.07	1	70.00	69.80	5	4,420	0.11%
2018/03/28	1	69.50	1	70.10	69.90	0	4,429	0.00%
2018/03/27	1	70.20	10	70.09	70.50	-9	4,395	-0.20%
2018/03/26	1	68.80	0	0.00	69.50	1	4,342	0.02%
2018/03/23	8	67.83	0	0.00	67.50	8	4,330	0.18%
2018/03/22	0	0.00	2	69.75	69.60	-2	4,274	-0.05%
2018/03/21	1	71.80	12	70.68	70.30	-11	4,237	-0.26%
2018/03/20	5	70.62	31	70.61	71.10	-26	4,175	-0.62%
2018/03/19	38	70.17	20	70.15	69.60	18	4,077	0.44%
2018/03/16	32	70.72	19	69.74	69.50	13	4,050	0.32%
2018/03/15	37	70.07	2	69.50	70.10	35	3,893	0.90%
2018/03/14	10	68.67	3	69.00	68.80	7	3,810	0.18%
2018/03/13	9.1	68.83	29	70.36	70.10	-19.9	3,720	-0.53%
2018/03/12	1	63.40	2	63.30	64.30	-1	3,300	-0.03%
2018/03/09	1	62.00	2	62.50	62.70	-1	3,314	-0.03%
2018/03/08	2	62.75	0	0.00	62.60	2	3,334	0.06%
2018/03/07	0	0.00	1	64.00	63.90	-1	3,429	-0.03%
2018/03/01	0	0.00	1	63.40	64.20	-1	3,763	-0.03%
2018/02/23	0	0.00	1	63.50	63.50	-1	3,777	-0.03%
2018/02/21	1	61.10	0	0.00	61.00	1	3,802	0.03%
2018/02/09	2	59.45	0	0.00	60.70	2	3,884	0.05%
2018/02/06	0	0.00	5	60.06	60.60	-5	4,104	-0.12%
2018/02/05	5	64.30	0	0.00	64.70	5	4,116	0.12%
2018/02/01	0	0.00	1	69.00	68.20	-1	4,247	-0.02%
2018/01/31	12	66.32	0	0.00	66.80	12	4,370	0.27%
2018/01/25	1	68.90	0	0.00	67.70	1	4,774	0.02%
2018/01/24	3	68.10	1	68.40	69.00	2	4,868	0.04%
2018/01/22	11	67.50	0	0.00	67.20	11	5,299	0.21%
2018/01/19	14	68.83	1	69.50	68.90	13	5,369	0.24%
2018/01/18	0	0.00	1	70.00	69.20	-1	5,402	-0.02%
2018/01/17	1	69.50	2	69.45	69.40	-1	5,584	-0.02%
2018/01/16	1	69.00	0	0.00	69.60	1	6,079	0.02%
2018/01/15	5	68.70	0	0.00	68.70	5	6,252	0.08%
2018/01/12	0	0.00	3	68.80	68.80	-3	6,374	-0.05%
2018/01/11	30	68.50	0	0.00	68.10	30	6,392	0.47%
2018/01/10	1	68.90	1	69.40	68.20	0	6,417	0.00%
2018/01/09	22	69.89	2	69.20	69.20	20	6,405	0.31%
2018/01/08	0	0.00	2	68.20	68.40	-2	6,344	-0.03%
2018/01/05	3	66.90	0	0.00	67.20	3	6,309	0.05%
2018/01/03	10	66.40	0	0.00	66.10	10	6,464	0.15%