和大 (1536)-永豐金-內湖券商分點個股進出

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

和大

(1536)

可現股當沖

股價
59.5
漲跌
▲2.1
漲幅
+3.66%
成交量
4,044張
產業
上市汽車類股
715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

和大 (1536)籌碼相關－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	5	57.48	8.2	59.88	59.50	-3.2	4,015	-0.08%
2024/11/20	5	58.50	3	58.10	57.40	2	4,005	0.05%
2024/11/19	0.1	57.60	6	57.87	59.50	-5.9	4,063	-0.15%
2024/11/14	1	58.00	0	0.00	57.40	1	4,346	0.02%
2024/11/13	2.1	57.59	0	0.00	57.60	2.1	4,420	0.05%
2024/11/12	0	0.00	2	59.60	58.80	-2	4,684	-0.04%
2024/11/08	31.1	61.15	26	61.84	61.40	5.1	5,096	0.10%
2024/11/07	8	61.61	8	61.90	62.00	0	5,149	0.00%
2024/11/06	0	0.00	3	58.93	58.90	-3	4,959	-0.06%
2024/10/29	21	55.98	2	56.40	56.20	19	5,777	0.33%
2024/10/28	5	57.76	0	0.00	56.60	5	5,860	0.09%
2024/10/25	15	58.34	39	61.07	58.00	-24	5,917	-0.41%
2024/10/24	3	58.50	4	58.08	57.30	-1	5,769	-0.02%
2024/10/23	6	57.57	0	0.00	56.90	6	5,745	0.10%
2024/10/22	33	58.07	41	58.69	58.00	-8	5,787	-0.14%
2024/10/21	4	57.95	1	59.00	59.30	3	5,834	0.05%
2024/10/18	17.5	58.23	21	57.92	57.70	-3.5	5,840	-0.06%
2024/10/17	18	57.13	4	56.55	58.60	14	5,768	0.24%
2024/10/14	0	0.00	3	54.10	54.10	-3	6,453	-0.05%
2024/10/11	22	54.85	20	55.20	55.00	2	7,001	0.03%
2024/10/09	1	56.20	0	0.00	55.90	1	7,351	0.01%
2024/10/08	1	58.00	0	0.00	58.10	1	7,823	0.01%
2024/10/07	0	0.00	2	57.85	58.10	-2	8,322	-0.02%
2024/10/01	5	56.80	0	0.00	57.00	5	9,680	0.05%
2024/09/30	1	57.00	1	57.80	57.40	0	9,908	0.00%
2024/09/27	1	57.60	0	0.00	57.50	1	9,969	0.01%
2024/09/26	1	56.90	0	0.00	57.20	1	9,953	0.01%
2024/09/25	0	0.00	1	57.80	58.00	-1	9,943	-0.01%
2024/09/24	21	57.30	21	56.08	57.60	0	9,913	0.00%
2024/09/23	3	56.50	0	0.00	56.00	3	9,866	0.03%
2024/09/19	0	0.00	1	59.50	59.70	-1	9,737	-0.01%
2024/09/16	1	59.00	0	0.00	59.00	1	9,691	0.01%
2024/09/13	1	59.00	0	0.00	58.70	1	9,691	0.01%
2024/09/11	2	58.40	0	0.00	57.90	2	9,729	0.02%
2024/09/10	3	59.50	1	59.30	59.40	2	9,676	0.02%
2024/09/09	0	0.00	5	62.02	62.00	-5	9,621	-0.05%
2024/09/06	0	0.00	0.1	63.50	63.80	-0.1	9,602	0.00%
2024/09/05	0.1	62.20	0	0.00	62.30	0.1	9,584	0.00%
2024/09/04	9	61.84	0	0.00	60.90	9	9,521	0.09%
2024/09/03	0	0.00	1	68.00	66.00	-1	9,417	-0.01%
2024/09/02	0	0.00	8	67.10	67.20	-8	9,385	-0.09%
2024/08/30	4	67.45	0	0.00	67.40	4	9,378	0.04%
2024/08/29	5	67.30	1	68.20	68.20	4	9,364	0.04%
2024/08/28	44.1	68.01	44	67.94	68.50	0.1	9,326	0.00%
2024/08/27	1	66.70	7	66.83	68.20	-6	9,385	-0.06%
2024/08/26	3.2	67.73	0	0.00	65.90	3.2	9,614	0.03%
2024/08/21	4	66.38	1	67.50	65.50	3	9,488	0.03%
2024/08/20	2	68.20	12	67.27	67.50	-10	9,420	-0.11%
2024/08/19	9	67.88	24	68.00	67.90	-15	9,461	-0.16%
2024/08/16	43	69.24	24.6	68.74	69.20	18.4	9,450	0.19%
2024/08/15	2.1	67.05	0	0.00	67.30	2.1	9,320	0.02%
2024/08/14	12	69.88	119	69.09	68.00	-107	9,214	-1.16%	大賣/鉅額交易
2024/08/13	175	67.22	52	67.12	67.90	123	8,917	1.38%	大買/鉅額交易
2024/08/12	23	65.86	23	64.10	64.00	0	8,521	0.00%
2024/08/09	2	64.45	81	66.23	62.60	-79	8,393	-0.94%
2024/08/08	0	0.00	31.5	64.88	65.50	-31.5	8,160	-0.39%
2024/08/07	207.1	67.03	117.2	65.32	66.20	89.9	8,038	1.12%	大買/大賣/
2024/08/06	3.3	62.61	2	63.70	63.30	1.3	7,842	0.02%
2024/08/05	60	62.71	31	65.76	62.00	29	7,698	0.38%
2024/08/02	97.1	69.37	85.1	70.09	68.80	12	7,563	0.16%
2024/08/01	99.4	71.72	53.1	68.24	72.10	46.3	7,407	0.63%
2024/07/31	1.2	67.21	53	64.30	67.10	-51.9	7,120	-0.73%
2024/07/30	1	65.00	0	0.00	65.30	1	7,023	0.01%
2024/07/26	4	62.25	0	0.00	62.50	4	6,932	0.06%
2024/07/23	3.1	66.37	28	66.85	65.30	-24.9	6,877	-0.36%
2024/07/22	21	64.75	1	66.00	64.30	20	6,827	0.29%
2024/07/19	166	67.04	5	67.48	67.00	161	6,767	2.38%	大買/鉅額交易
2024/07/18	2	69.75	4	68.73	68.70	-2	6,739	-0.03%
2024/07/17	5	71.60	40	72.87	71.10	-35	6,585	-0.53%
2024/07/16	6	75.57	222	74.79	73.80	-216	6,361	-3.40%	大賣/鉅額交易
2024/07/15	32	76.31	42	75.14	75.00	-10	6,172	-0.16%
2024/07/12	52	74.37	25.2	74.15	74.50	26.8	5,798	0.46%
2024/07/11	14	72.57	54.2	72.45	71.60	-40.2	5,226	-0.77%
2024/07/10	67.2	71.14	23	71.04	71.20	44.2	4,822	0.92%
2024/07/09	197.5	65.61	171	69.41	67.20	26.5	4,320	0.61%	大買/大賣/
2024/07/08	114	69.00	146.5	67.19	69.80	-32.5	3,805	-0.85%	大買/大賣/
2024/07/05	54.5	62.44	45.5	59.87	63.50	9	3,146	0.29%
2024/07/04	14	58.39	3	58.43	57.80	11	2,546	0.43%
2024/07/03	0	0.00	14	56.17	57.20	-14	2,318	-0.60%
2024/07/02	2	54.80	0	54.70	54.70	2	2,245	0.09%
2024/07/01	4	55.38	0	0.00	54.90	4	2,242	0.18%
2024/06/28	2	55.55	1	55.90	55.30	1	2,240	0.05%
2024/06/27	3	55.20	0	0.00	55.60	3	2,251	0.13%
2024/06/25	1	54.30	0	0.00	55.20	1	2,226	0.04%
2024/06/24	1	55.20	0	0.00	54.80	1	2,225	0.04%
2024/06/20	0	0.00	2	56.40	56.50	-2	2,238	-0.09%
2024/06/19	14	56.21	15	56.71	56.30	-1	2,230	-0.04%
2024/06/18	5	56.64	53	56.40	56.80	-48	2,210	-2.17%
2024/06/17	10	54.60	0	0.00	55.00	10	2,140	0.47%
2024/06/13	51	54.40	0	0.00	54.30	51	2,131	2.39%
2024/06/12	1	54.80	0	0.00	54.20	1	2,135	0.05%
2024/06/11	0	0.00	2	55.00	55.00	-2	2,117	-0.09%
2024/06/06	2	56.00	0	0.00	55.60	2	2,124	0.09%
2024/06/05	1	57.00	58	57.42	56.70	-57	2,116	-2.69%
2024/06/04	5	57.84	1	57.70	57.80	4	2,114	0.19%
2024/06/03	36.5	58.05	31	59.00	58.00	5.5	2,109	0.26%
2024/05/31	25.2	58.60	33	58.99	59.40	-7.8	2,073	-0.38%
2024/05/30	39	59.61	102	59.13	59.00	-63	1,949	-3.23%	大賣/
2024/05/29	1	55.00	0	0.00	54.50	1	1,654	0.06%
2024/05/28	15	55.35	1	55.40	55.30	14	1,685	0.83%
2024/05/27	21	55.39	0	0.00	55.60	21	1,712	1.23%
2024/05/24	0	0.00	1	55.00	55.10	-1	1,771	-0.06%
2024/05/23	1	55.70	19	56.75	55.10	-18	1,914	-0.94%
2024/05/22	2	55.75	5	56.08	55.60	-3	2,028	-0.15%
2024/05/20	0	53.50	0	0.00	53.60	0	1,976	0.00%
2024/05/15	18	53.61	0	0.00	53.20	18	2,009	0.90%
2024/05/14	61	53.36	0	0.00	53.10	61	2,016	3.02%
2024/05/13	24	52.68	3	52.80	52.80	21	2,024	1.04%
2024/05/10	0	0.00	4	52.40	52.40	-4	2,055	-0.19%
2024/05/09	4	52.00	0	0.00	51.70	4	2,055	0.19%
2024/05/07	1	53.00	0	0.00	53.20	1	2,040	0.05%
2024/05/03	0	0.00	1	54.10	54.00	-1	2,044	-0.05%
2024/05/02	4	54.40	2	55.05	54.80	2	2,053	0.10%
2024/04/30	0	0.00	2	55.85	54.50	-2	2,046	-0.10%
2024/04/29	0	0.00	1	54.90	54.80	-1	1,987	-0.05%
2024/04/26	0	0.00	1.1	54.30	54.40	-1.1	1,992	-0.06%
2024/04/25	18	54.11	18	54.73	54.10	0	1,977	0.00%
2024/04/24	6	54.60	3	54.63	55.20	3	1,957	0.15%
2024/04/23	2	52.70	3	52.67	52.70	-1	1,894	-0.05%
2024/04/22	1	51.50	0	0.00	51.90	1	1,892	0.05%
2024/04/18	4	54.80	7	54.14	53.90	-3	1,857	-0.16%
2024/04/16	3	51.13	0	0.00	50.90	3	1,817	0.17%
2024/04/15	4	53.53	0	0.00	53.30	4	1,802	0.22%
2024/04/12	2	54.65	1	54.90	54.10	1	1,799	0.06%
2024/04/11	2	55.40	1	55.30	55.30	1	1,793	0.06%
2024/04/10	0	0.00	16	54.95	55.20	-16	1,763	-0.91%
2024/04/09	0	0.00	5	52.82	52.40	-5	1,669	-0.30%
2024/04/08	2	51.40	0	0.00	52.00	2	1,654	0.12%
2024/04/02	4	51.93	0	0.00	52.00	4	1,649	0.24%
2024/04/01	2	52.60	8	52.54	52.80	-6	1,646	-0.36%
2024/03/27	1	50.80	1	50.70	50.70	0	1,634	0.00%
2024/03/26	1	50.50	0	0.00	50.50	1	1,663	0.06%
2024/03/25	10	50.80	27	50.88	50.90	-17	1,661	-1.02%
2024/03/22	1	51.20	0	0.00	51.60	1	1,665	0.06%
2024/03/20	2	51.45	0	0.00	51.10	2	1,686	0.12%
2024/03/19	2	52.00	0	0.00	51.70	2	1,712	0.12%
2024/03/18	0	0.00	1	52.10	52.30	-1	1,709	-0.06%
2024/03/15	10	51.77	0	0.00	51.00	10	1,720	0.58%
2024/03/14	1	52.60	0	0.00	53.00	1	1,702	0.06%
2024/03/13	0	0.00	1	54.00	52.80	-1	1,706	-0.06%
2024/03/11	0	0.00	1	51.90	52.40	-1	1,692	-0.06%
2024/03/08	2	52.15	0	0.00	52.00	2	1,684	0.12%
2024/03/07	2	52.65	0	0.00	52.50	2	1,671	0.12%
2024/03/06	0	0.00	4	53.60	53.60	-4	1,654	-0.24%
2024/03/05	29	54.00	0	0.00	54.10	29	1,651	1.76%
2024/03/04	1	54.60	0	0.00	54.60	1	1,631	0.06%
2024/03/01	2	55.35	5	55.40	55.20	-3	1,608	-0.19%
2024/02/29	22	55.27	8	55.39	56.40	14	1,567	0.89%
2024/02/27	30	55.93	33	55.92	56.00	-3	1,517	-0.20%
2024/02/26	4.1	57.20	30	55.27	57.30	-25.9	1,443	-1.79%
2024/02/23	8	54.14	4	54.00	54.60	4	1,284	0.31%
2024/02/22	7	52.69	1	52.50	52.20	6	1,048	0.57%
2024/02/21	2	51.10	0	0.00	51.50	2	977	0.20%
2024/02/20	1	51.50	0	0.00	51.70	1	964	0.10%
2024/02/19	0	0.00	2	52.00	51.90	-2	954	-0.21%
2024/02/02	7	51.66	1	52.40	51.10	6	870	0.69%
2024/01/31	2	52.65	0	0.00	52.50	2	826	0.24%
2024/01/30	2	52.75	0	0.00	52.50	2	819	0.24%
2024/01/25	5	53.22	0	0.00	53.00	5	792	0.63%
2024/01/22	1	52.70	0	0.00	53.60	1	748	0.13%
2024/01/19	0	0.00	5	53.70	53.60	-5	723	-0.69%
2024/01/17	2	55.15	5	54.60	54.20	-3	706	-0.42%
2024/01/16	0	55.80	5	55.60	55.50	-5	688	-0.73%
2024/01/12	0	0.00	2	56.70	56.20	-2	687	-0.29%
2024/01/11	13	56.18	0	0.00	56.20	13	687	1.89%
2024/01/10	2	56.10	0	0.00	56.20	2	679	0.29%
2024/01/09	3	56.63	0	0.00	56.70	3	672	0.45%
2024/01/08	1	58.00	0	0.00	57.30	1	660	0.15%
2024/01/05	2	57.60	0	0.00	57.70	2	651	0.31%
2024/01/04	4	58.70	0	0.00	58.40	4	634	0.63%
2024/01/02	0	0.00	1	59.80	59.80	-1	619	-0.16%
2023/12/26	6	59.83	0	0.00	60.10	6	632	0.95%
2023/12/22	0	0.00	1	59.10	58.90	-1	614	-0.16%
2023/12/21	2	58.70	0	0.00	58.70	2	605	0.33%
2023/12/20	2	59.35	0	0.00	59.90	2	569	0.35%
2023/12/19	2	59.75	0	0.00	59.80	2	558	0.36%
2023/12/18	1	60.50	0	0.00	60.60	1	537	0.19%
2023/12/15	1	60.50	7	60.60	60.80	-6	527	-1.14%
2023/12/14	1	60.90	8	61.00	60.50	-7	509	-1.37%
2023/12/13	1	61.30	0	0.00	61.20	1	475	0.21%
2023/12/12	1	61.50	1	61.70	61.60	0	476	0.00%
2023/12/11	3	62.07	0	0.00	62.30	3	461	0.65%
2023/12/08	1	62.80	10	62.60	62.40	-9	471	-1.91%
2023/12/05	2	63.65	0	0.00	63.40	2	452	0.44%
2023/12/04	1	64.10	0	0.00	64.30	1	443	0.23%
2023/12/01	0	0.00	3	64.47	64.80	-3	439	-0.68%
2023/11/27	0	0.00	1	63.90	63.00	-1	418	-0.24%
2023/11/21	14	63.56	0	0.00	63.50	14	405	3.45%
2023/11/20	0	63.60	0	0.00	63.60	0	401	0.00%
2023/11/14	1	62.50	0	0.00	62.70	1	416	0.24%
2023/11/09	1	63.00	0	0.00	62.60	1	429	0.23%
2023/11/03	1	62.90	0	0.00	63.00	1	479	0.21%
2023/10/31	1	61.80	0	0.00	61.90	1	499	0.20%
2023/10/23	1	62.10	0	0.00	61.90	1	531	0.19%
2023/10/19	2	63.40	0	0.00	63.30	2	532	0.38%
2023/10/17	1	65.40	0	0.00	65.00	1	528	0.19%
2023/10/13	0	0.00	1	66.60	65.90	-1	562	-0.18%
2023/10/04	1	65.20	0	0.00	65.40	1	634	0.16%
2023/10/03	1	66.90	0	0.00	66.50	1	633	0.16%
2023/10/02	4	66.38	10	67.28	67.70	-6	633	-0.95%
2023/09/28	1	63.90	0	0.00	63.90	1	620	0.16%
2023/09/25	1	65.50	0	0.00	65.70	1	649	0.15%
2023/09/21	2	66.40	1	66.10	66.00	1	671	0.15%
2023/09/19	0.1	66.70	0	0.00	66.40	0.1	687	0.01%
2023/09/15	1	66.00	0	0.00	65.60	1	702	0.14%
2023/09/14	2.2	66.36	0.3	66.50	66.60	1.9	703	0.26%
2023/09/13	2	67.30	0	0.00	66.60	2	718	0.28%
2023/09/08	4	65.00	0	0.00	65.10	4	840	0.48%
2023/09/06	7	65.39	0	0.00	65.20	7	893	0.78%
2023/09/04	0	0.00	5	66.50	66.00	-5	934	-0.53%
2023/09/01	0	0.00	10	65.61	65.90	-10	942	-1.06%
2023/08/22	2	64.00	5	63.80	63.60	-3	966	-0.31%
2023/08/21	2	64.30	0	0.00	64.50	2	968	0.21%
2023/08/18	6	65.05	0	0.00	65.00	6	966	0.62%
2023/08/11	2	63.40	0	0.00	63.70	2	962	0.21%
2023/08/08	1	64.80	0	0.00	65.00	1	933	0.11%
2023/08/07	1	65.30	0	0.00	65.40	1	927	0.11%
2023/08/02	1	66.00	0.6	66.40	66.00	0.4	930	0.05%
2023/07/26	0	0.00	2	66.40	66.20	-2	914	-0.22%
2023/07/21	5	67.28	0	0.00	67.10	5	923	0.54%
2023/07/18	0	0.00	0.1	66.50	66.40	-0.1	934	-0.01%
2023/07/17	2	67.50	0	0.00	67.20	2	929	0.22%
2023/07/14	1	67.30	0	0.00	67.40	1	923	0.11%
2023/07/12	1	68.50	0	0.00	68.20	1	919	0.11%
2023/07/11	1	68.60	0	0.00	68.90	1	929	0.11%
2023/07/10	0	0.00	1	70.10	70.00	-1	904	-0.11%
2023/07/05	0	0.00	10	71.50	70.80	-10	910	-1.10%
2023/07/04	2	70.50	0	0.00	70.40	2	905	0.22%
2023/07/03	10	70.75	0	0.00	70.50	10	898	1.11%
2023/06/27	3	71.07	0	0.00	70.50	3	875	0.34%
2023/06/26	1	71.20	0	0.00	71.10	1	864	0.12%
2023/06/20	0	71.80	0	0.00	71.40	0	864	0.00%
2023/06/19	6	72.12	0.4	72.27	71.70	5.6	864	0.65%
2023/06/16	22.5	73.24	2	73.50	72.70	20.5	853	2.40%
2023/06/15	3.4	74.23	4.5	74.20	74.40	-1.2	826	-0.14%
2023/06/14	5	74.54	25	74.84	74.80	-20	794	-2.52%
2023/06/13	0	0.00	1	72.40	72.90	-1	746	-0.13%
2023/06/12	11	72.56	0	0.00	72.00	11	729	1.51%
2023/06/09	1	73.60	1	73.50	73.50	0	714	0.00%
2023/06/08	0	0.00	1	72.20	71.30	-1	696	-0.14%
2023/06/07	1	70.90	0	0.00	72.20	1	719	0.14%
2023/06/05	0	0.00	4	72.90	72.30	-4	786	-0.51%
2023/06/01	2	72.10	0	0.00	72.00	2	804	0.25%
2023/05/31	1	72.20	1	72.00	72.20	0	813	0.00%
2023/05/30	0	0.00	4	71.90	72.00	-4	820	-0.49%
2023/05/26	6.1	70.72	0	0.00	70.60	6.1	844	0.72%
2023/05/25	5	71.60	0	0.00	71.50	5	845	0.59%
2023/05/22	0	0.00	11	72.30	72.40	-11	882	-1.25%
2023/05/18	4	71.20	0	0.00	71.30	4	879	0.46%
2023/05/15	1	69.00	0	0.00	69.40	1	889	0.11%
2023/05/10	0	0.00	1	71.20	71.20	-1	915	-0.11%
2023/05/04	2	70.20	0	0.00	70.30	2	977	0.20%
2023/04/28	0	0.00	5	70.00	70.50	-5	1,078	-0.46%
2023/04/27	2	68.95	0	0.00	69.20	2	1,077	0.19%
2023/04/26	4	68.25	0	0.00	68.80	4	1,079	0.37%
2023/04/21	1	71.00	0	0.00	70.60	1	1,066	0.09%
2023/04/20	0	0.00	1	72.10	72.00	-1	1,072	-0.09%
2023/04/19	1	73.60	1	73.90	73.40	0	1,078	0.00%
2023/04/13	3	73.00	0	0.00	72.60	3	1,217	0.25%
2023/04/11	0	0.00	1	73.00	72.80	-1	1,280	-0.08%
2023/04/10	0	72.80	0	0.00	73.00	0	1,290	0.00%
2023/03/30	0	0.00	0	72.50	72.10	0	1,292	0.00%
2023/03/28	0	71.60	5	71.20	71.20	-5	1,316	-0.38%
2023/03/24	4	73.45	6	73.07	73.00	-2	1,350	-0.15%
2023/03/23	0	73.00	0	0.00	72.70	0	1,349	0.00%
2023/03/21	5	71.30	0	0.00	71.10	5	1,405	0.36%
2023/03/16	1	70.20	0.1	70.40	70.30	0.9	1,477	0.06%
2023/03/15	3	72.33	0	0.00	71.70	3	1,470	0.20%
2023/03/14	0.1	72.60	0	0.00	72.00	0.1	1,486	0.01%
2023/03/13	0	0.00	0.2	72.00	72.80	-0.2	1,495	-0.01%
2023/03/10	0	0.00	0.2	74.50	73.20	-0.2	1,505	-0.02%
2023/03/09	2	73.80	0	0.00	74.00	2	1,507	0.13%
2023/03/08	0	0.00	3	74.83	75.40	-3	1,513	-0.20%
2023/03/07	0	0.00	3	73.40	73.50	-3	1,513	-0.20%
2023/03/06	0	0.00	3	72.97	72.80	-3	1,524	-0.20%
2023/03/02	2	71.15	0.6	71.50	71.10	1.4	1,545	0.09%
2023/03/01	0	0.00	0.2	71.90	71.70	-0.2	1,542	-0.01%
2023/02/24	3	72.30	0	0.00	72.40	3	1,546	0.19%
2023/02/23	2	72.95	0	0.00	72.80	2	1,549	0.13%
2023/02/22	5	72.70	0	0.00	72.50	5	1,573	0.32%
2023/02/21	10	73.90	2	74.35	73.70	8	1,575	0.51%
2023/02/20	0	0.00	1	73.50	73.50	-1	1,573	-0.06%
2023/02/17	0	0.00	1	73.00	72.60	-1	1,605	-0.06%
2023/02/14	1	72.30	0	0.00	71.60	1	1,841	0.05%
2023/02/10	1	72.40	0	0.00	72.40	1	1,901	0.05%
2023/02/09	0	0.00	2	73.70	72.90	-2	1,908	-0.10%
2023/02/08	2	72.25	0	0.00	72.40	2	1,903	0.11%
2023/02/06	0	0.00	3	73.50	73.10	-3	1,892	-0.16%
2023/02/03	10	74.00	1	73.70	73.70	9	1,917	0.47%
2023/02/02	3	73.30	3	73.10	73.40	0	1,902	0.00%
2023/01/30	1	71.50	3	71.73	71.60	-2	1,917	-0.10%
2023/01/17	1	68.20	0	0.00	68.30	1	1,910	0.05%
2023/01/16	2.1	68.11	0	0.00	68.40	2.1	1,944	0.11%
2023/01/13	0	0.00	1	67.80	68.30	-1	2,011	-0.05%
2023/01/11	3	68.30	0	0.00	68.10	3	2,129	0.14%
2023/01/03	3	66.53	0	0.00	67.00	3	2,251	0.13%
2022/12/30	1	67.40	1	67.80	67.00	0	2,274	0.00%
2022/12/29	0	0.00	1	67.00	66.80	-1	2,311	-0.04%
2022/12/28	1	69.80	0	0.00	69.10	1	2,325	0.04%
2022/12/22	1	70.00	0	0.00	70.80	1	2,615	0.04%
2022/12/21	1	70.80	0	0.00	70.00	1	2,716	0.04%
2022/12/20	1	71.90	1	71.20	70.50	0	2,824	0.00%
2022/12/19	1	72.80	0	0.00	72.70	1	2,875	0.03%
2022/12/16	1	73.90	0	0.00	73.40	1	2,918	0.03%
2022/12/15	0	76.31	0	0.00	76.10	0	2,919	0.00%
2022/12/14	1	76.80	1	76.30	76.30	0	2,938	0.00%
2022/12/12	1	76.10	2	76.45	77.20	-1	3,025	-0.03%
2022/12/09	1	74.80	1	74.10	74.10	0	3,037	0.00%
2022/12/06	0	0.00	3	74.30	73.60	-3	3,546	-0.08%
2022/12/05	0	0.00	0.3	76.00	75.50	-0.3	3,605	-0.01%
2022/12/02	19	75.83	0	0.00	75.80	19	3,686	0.52%
2022/12/01	1	75.00	0	0.00	75.00	1	3,694	0.03%
2022/11/30	0	0.00	20	75.31	75.00	-20	3,685	-0.54%
2022/11/29	7	75.40	1	73.90	75.30	6	3,713	0.16%
2022/11/28	1	72.40	1	73.30	73.40	0	3,765	0.00%
2022/11/24	1	73.60	3	73.40	72.80	-2	3,860	-0.05%
2022/11/23	0	0.00	3	72.30	72.20	-3	3,982	-0.08%
2022/11/22	6	70.85	0	0.00	71.50	6	4,188	0.14%
2022/11/21	0	0.00	1	72.30	71.50	-1	4,266	-0.02%
2022/11/18	2	73.35	8	73.28	71.70	-6	4,257	-0.14%
2022/11/17	1	72.10	0	0.00	72.20	1	4,239	0.02%
2022/11/14	4	72.58	3	71.53	73.10	1	4,220	0.02%
2022/11/11	7	72.00	0	0.00	71.50	7	4,185	0.17%
2022/11/10	11	76.69	11	74.72	74.60	0	4,083	0.00%
2022/11/08	0.1	78.20	0	0.00	76.00	0.1	4,008	0.00%
2022/11/04	0	75.50	0	0.00	75.70	0	4,017	0.00%
2022/11/02	0.1	76.69	0	0.00	76.10	0.1	4,029	0.00%
2022/10/27	1	76.20	2	77.10	77.50	-1	4,062	-0.02%
2022/10/26	0	0.00	1	76.30	75.70	-1	4,110	-0.02%
2022/10/25	1	76.20	3	76.40	75.90	-2	4,158	-0.05%
2022/10/24	0.1	75.00	0	0.00	74.80	0.1	4,229	0.00%
2022/10/21	1.1	72.99	11	74.35	74.00	-9.9	4,204	-0.24%
2022/10/20	1	72.30	0	0.00	72.10	1	4,139	0.02%
2022/10/18	1	76.60	0	0.00	76.90	1	4,015	0.02%
2022/10/17	0	0.00	2	77.30	77.80	-2	4,016	-0.05%
2022/10/14	1	82.50	3	82.00	81.50	-2	3,965	-0.05%
2022/10/13	2	80.50	24.5	80.80	79.40	-22.5	3,979	-0.57%
2022/10/11	0	0.00	1	83.50	83.70	-1	3,950	-0.03%
2022/10/07	1	87.10	8	88.31	87.30	-7	3,930	-0.18%
2022/10/06	12	91.52	9	91.44	90.50	3	3,886	0.08%
2022/10/05	6	93.37	5	92.68	92.20	1	3,857	0.03%
2022/10/04	9	92.68	11	92.81	92.40	-2	3,826	-0.05%
2022/10/03	3	91.00	3	91.93	90.60	0	3,793	0.00%
2022/09/30	2	87.00	2.1	89.60	91.50	-0.1	3,754	0.00%
2022/09/29	16	92.49	18.1	91.98	91.20	-2.1	3,650	-0.06%
2022/09/28	6.1	92.13	9	91.43	90.20	-2.9	3,571	-0.08%
2022/09/27	2.2	91.52	1	93.00	93.50	1.2	3,465	0.03%
2022/09/26	0	0.00	1.1	88.60	88.20	-1.1	3,349	-0.03%
2022/09/23	2	93.35	3	91.27	91.50	-1	3,295	-0.03%
2022/09/22	1	93.10	5	91.80	94.00	-4	3,260	-0.12%
2022/09/21	2	94.00	2	93.00	92.70	0	3,239	0.00%
2022/09/20	2	94.30	5	94.62	93.70	-3	3,213	-0.09%
2022/09/19	73	93.15	73	91.81	92.90	0	3,153	0.00%
2022/09/16	23	95.06	6	92.57	92.50	17	3,086	0.55%
2022/09/15	10.4	95.93	8	95.28	93.80	2.4	3,022	0.08%
2022/09/14	9.9	95.76	5	95.94	95.00	4.9	2,843	0.17%
2022/09/13	2	91.35	1	92.20	92.10	1	2,618	0.04%
2022/09/12	19	89.73	18	90.11	90.30	1	2,510	0.04%
2022/09/08	13	88.12	15	88.81	89.50	-2	2,434	-0.08%
2022/09/07	0	0.00	4	83.60	85.60	-4	2,340	-0.17%
2022/09/06	1	85.00	0	0.00	84.40	1	2,307	0.04%
2022/09/05	71	84.46	122	85.52	84.10	-51	2,287	-2.23%	大賣/
2022/09/02	56	88.98	3	88.07	87.60	53	2,233	2.37%
2022/09/01	12	88.42	0	0.00	88.10	12	2,120	0.57%
2022/08/31	13	87.68	9	87.30	87.80	4	2,064	0.19%
2022/08/30	14	89.90	14	88.70	87.20	0	1,991	0.00%
2022/08/29	2	86.20	7	85.20	88.00	-5	1,842	-0.27%
2022/08/26	25	82.82	29	85.49	86.10	-4	1,628	-0.25%
2022/08/22	0	0.00	5	76.78	75.50	-5	1,508	-0.33%
2022/08/19	17	79.38	21	79.25	79.40	-4	1,487	-0.27%
2022/08/18	1	78.30	4	78.10	79.90	-3	1,474	-0.20%
2022/08/17	0	0.00	0.1	77.40	77.20	-0.1	1,445	-0.01%
2022/08/16	2	76.95	0	0.00	77.30	2	1,434	0.14%
2022/08/12	2	76.80	4	78.90	76.30	-2	1,423	-0.14%
2022/08/11	4	77.70	0	0.00	77.60	4	1,384	0.29%
2022/08/10	0	0.00	1	77.70	77.50	-1	1,373	-0.07%
2022/08/08	0	0.00	2	76.75	77.60	-2	1,358	-0.15%
2022/08/04	2	79.90	2	81.20	80.00	0	1,320	0.00%
2022/08/03	2.1	81.75	0	0.00	82.20	2.1	1,284	0.17%
2022/08/02	12	81.73	1	81.20	82.00	11	1,265	0.87%
2022/08/01	4	81.10	0	0.00	80.80	4	1,202	0.33%
2022/07/29	4	77.88	10	80.10	81.40	-6	1,127	-0.53%
2022/07/25	1	73.60	0	0.00	74.80	1	980	0.10%
2022/07/22	0	0.00	1	74.10	74.10	-1	968	-0.10%
2022/07/19	0	0.00	2	75.70	74.60	-2	882	-0.23%
2022/07/15	0	0.00	1	73.90	73.90	-1	821	-0.12%
2022/07/14	11	69.35	2	68.50	70.10	9	779	1.16%
2022/07/13	1	68.00	0	0.00	68.00	1	759	0.13%
2022/07/12	2	65.60	11	66.11	68.20	-9	726	-1.24%
2022/07/01	1	59.90	5	60.02	59.90	-4	693	-0.58%
2022/06/28	5	66.12	0	0.00	66.20	5	655	0.76%
2022/06/13	2	74.60	0	0.00	73.90	2	602	0.33%
2022/06/10	0	0.00	4	75.50	75.80	-4	597	-0.67%
2022/06/09	1	74.70	1	75.80	74.90	0	597	0.00%
2022/06/08	1	74.10	0	0.00	74.10	1	591	0.17%
2022/06/07	1	74.10	0	0.00	74.40	1	596	0.17%
2022/05/30	0	0.00	1	74.30	75.00	-1	645	-0.16%
2022/05/27	1	73.30	1	74.00	73.30	0	635	0.00%
2022/05/26	1	73.20	0	0.00	72.90	1	629	0.16%
2022/05/25	0	0.00	3	74.00	73.70	-3	629	-0.48%
2022/05/24	1	72.50	0	0.00	72.20	1	633	0.16%
2022/05/23	2	73.00	0	0.00	73.20	2	629	0.32%
2022/05/20	0.1	73.80	2	71.70	73.50	-1.9	630	-0.30%
2022/05/19	2	70.40	0	0.00	71.00	2	618	0.32%
2022/05/06	2	75.00	0	0.00	75.00	2	591	0.34%
2022/04/28	1	74.30	0	0.00	75.30	1	666	0.15%
2022/04/25	1	75.20	0	0.00	75.20	1	679	0.15%
2022/04/15	1	78.60	3	78.70	78.20	-2	700	-0.29%
2022/04/14	3	79.30	7	79.30	79.30	-4	707	-0.57%
2022/04/12	0	77.00	0	0.00	76.80	0	730	0.00%
2022/04/08	2	78.00	0.1	78.20	78.80	1.9	713	0.27%
2022/04/07	10	79.30	1	80.00	79.10	9	699	1.29%
2022/04/06	0.3	80.10	0	0.00	80.20	0.3	697	0.04%
2022/03/30	1	81.10	0	0.00	80.40	1	698	0.14%
2022/03/29	0	0.00	2	79.70	79.90	-2	694	-0.29%
2022/03/25	2	77.70	0	0.00	78.00	2	697	0.29%
2022/03/22	2	76.65	0	0.00	78.70	2	696	0.29%
2022/03/21	1	77.50	4	76.95	77.50	-3	693	-0.43%
2022/03/18	6	75.07	4	75.45	76.20	2	692	0.29%
2022/03/15	0	76.00	0	0.00	74.80	0	699	0.01%
2022/03/10	0	0.00	1	76.70	76.80	-1	706	-0.14%
2022/03/07	0	0.00	2	76.50	76.60	-2	683	-0.29%
2022/02/25	0	79.60	0	0.00	79.30	0	703	0.00%
2022/02/24	20	80.00	0	0.00	79.30	20	710	2.81%
2022/02/17	0	0.00	2	82.80	81.90	-2	722	-0.28%
2022/02/15	3	81.47	4	81.50	81.40	-1	741	-0.13%
2022/02/11	0	82.40	0	0.00	82.30	0	764	0.00%
2022/02/10	8	84.15	0	0.00	83.30	8	759	1.05%
2022/02/07	2	82.30	0	0.00	83.10	2	774	0.26%
2022/01/25	2.1	83.17	0	0.00	81.80	2.1	801	0.27%
2022/01/20	20	86.00	0	0.00	85.90	20	750	2.66%
2022/01/12	10	88.00	0	0.00	88.00	10	749	1.33%
2022/01/06	1	91.10	2	92.55	91.50	-1	725	-0.14%
2022/01/05	1	91.50	2	91.50	91.50	-1	697	-0.14%
2022/01/03	0	0.00	1	90.80	90.60	-1	692	-0.14%
2021/12/21	0.1	91.20	0	0.00	91.60	0.1	730	0.01%
2021/12/20	1	89.90	0	0.00	89.90	1	727	0.14%
2021/12/16	1	90.40	1	90.10	90.10	0	725	0.00%
2021/12/08	0	0.00	1	90.80	91.10	-1	720	-0.14%
2021/11/30	2	91.50	0	0.00	92.20	2	770	0.26%
2021/11/29	1.1	89.78	0	0.00	90.00	1.1	769	0.14%
2021/11/24	2.2	92.10	0	0.00	92.20	2.2	749	0.29%
2021/11/23	1	93.50	1	94.00	93.30	0	737	0.00%
2021/11/22	1	95.40	1	95.40	94.90	0	734	0.00%
2021/11/18	0.1	94.30	0	0.00	94.00	0.1	729	0.01%
2021/11/17	1	94.50	0	0.00	94.50	1	729	0.14%
2021/11/16	0	93.60	0	0.00	93.40	0	731	0.01%
2021/11/15	0	0.00	1	94.00	94.10	-1	735	-0.14%
2021/11/12	1	93.80	0	0.00	93.90	1	735	0.14%
2021/11/10	2	94.05	0	0.00	94.30	2	731	0.27%
2021/11/09	1	96.00	0	0.00	95.90	1	729	0.14%
2021/11/03	1	96.70	3	97.10	96.70	-2	758	-0.26%
2021/11/02	0	0.00	1	97.70	96.70	-1	751	-0.13%
2021/11/01	1	94.30	0	0.00	95.30	1	739	0.14%
2021/10/26	0	0.00	7	93.99	94.70	-7	744	-0.94%
2021/10/25	0	0.00	3	92.30	91.90	-3	728	-0.41%
2021/10/14	0	0.00	1	89.20	90.00	-1	886	-0.11%
2021/10/07	0	0.00	1	89.80	89.40	-1	936	-0.11%
2021/10/06	3	89.50	0	0.00	88.10	3	957	0.31%
2021/09/30	0	0.00	20	88.60	91.00	-20	1,068	-1.87%
2021/09/28	3	92.43	0	0.00	91.80	3	1,064	0.28%
2021/09/24	1	93.20	0	0.00	93.00	1	1,088	0.09%
2021/09/23	6	93.80	0	0.00	93.30	6	1,120	0.54%
2021/09/22	2	93.45	1	93.20	93.20	1	1,164	0.09%
2021/09/17	0	0.00	2	96.80	96.30	-2	1,221	-0.16%
2021/09/16	2	95.70	3	95.63	95.80	-1	1,350	-0.07%
2021/09/15	1	96.60	2	96.70	97.00	-1	1,468	-0.07%
2021/09/14	0	0.00	2	96.60	96.50	-2	1,578	-0.13%
2021/09/13	2	95.55	1	95.50	95.20	1	1,614	0.06%
2021/09/10	1	97.20	4	98.00	96.10	-3	1,640	-0.18%
2021/09/07	2	95.29	0	0.00	94.90	2	1,618	0.13%
2021/09/06	0	0.00	1	97.50	96.40	-1	1,637	-0.06%
2021/09/02	2	95.90	0	0.00	96.00	2	1,750	0.11%
2021/08/31	0	0.00	1	95.30	95.80	-1	1,755	-0.06%
2021/08/27	0	0.00	1	94.70	95.00	-1	1,762	-0.06%
2021/08/24	5	94.00	0	0.00	93.80	5	1,760	0.28%
2021/08/18	0	0.00	1	92.30	94.50	-1	1,785	-0.06%
2021/08/17	0	0.00	1	92.10	92.10	-1	1,798	-0.06%
2021/08/16	0	0.00	1	92.60	92.50	-1	1,795	-0.06%
2021/08/11	7	94.83	0	0.00	94.00	7	1,801	0.39%
2021/08/10	1	94.80	0	0.00	94.50	1	1,809	0.06%
2021/08/09	5	98.00	0	0.00	97.00	5	1,807	0.28%
2021/08/06	3	99.87	1	99.70	99.00	2	1,833	0.11%
2021/08/04	0	0.00	0.1	97.60	97.70	-0.1	1,927	-0.01%
2021/08/03	1	98.10	0	98.30	97.70	1	1,976	0.05%
2021/08/02	2	96.80	2	96.70	98.20	0	1,986	0.00%
2021/07/30	0	0.00	1	98.80	97.30	-1	2,001	-0.05%
2021/07/29	2	97.60	0	0.00	97.60	2	2,012	0.10%
2021/07/28	1	95.80	0	0.00	97.10	1	2,014	0.05%
2021/07/27	1	100.50	0	0.00	98.60	1	2,051	0.05%
2021/07/26	0	0.00	3	101.00	100.50	-3	2,064	-0.15%
2021/07/23	1	101.00	0	0.00	101.00	1	2,068	0.05%
2021/07/22	2	102.00	0.1	103.00	102.00	1.9	2,081	0.09%
2021/07/21	2	105.50	3	103.83	103.50	-1	2,089	-0.05%
2021/07/20	0	0.00	2	101.00	100.00	-2	2,023	-0.10%
2021/07/19	1	101.00	2	101.25	101.50	-1	2,054	-0.05%
2021/07/15	0	0.00	1	103.00	103.00	-1	2,137	-0.05%
2021/07/14	6	101.33	3.1	101.52	101.00	2.9	2,157	0.13%
2021/07/13	0	0.00	3	103.33	103.50	-3	2,182	-0.14%
2021/07/12	0	0.00	2	105.25	103.50	-2	2,171	-0.09%
2021/07/08	3	110.50	3	111.50	110.50	0	2,157	0.00%
2021/07/07	0	0.00	2	109.50	110.50	-2	2,157	-0.09%
2021/07/06	1	108.00	0	0.00	107.50	1	2,191	0.05%
2021/07/05	4	108.75	1	108.50	108.50	3	2,221	0.14%
2021/07/02	1	105.00	1	106.50	107.00	0	2,226	0.00%
2021/07/01	7	105.57	9	105.83	105.00	-2	2,250	-0.09%
2021/06/30	1	108.50	9	108.44	107.50	-8	2,271	-0.35%
2021/06/29	5	111.90	13	111.96	111.00	-8	2,284	-0.35%
2021/06/28	19.4	112.55	11.2	113.36	114.00	8.2	2,256	0.36%
2021/06/25	20	111.85	17	112.12	112.00	3	2,233	0.13%
2021/06/24	2.1	109.90	6	110.58	110.00	-3.9	2,135	-0.18%
2021/06/23	18	106.67	6	105.25	109.00	12	2,046	0.59%
2021/06/22	0	0.00	1	102.50	100.50	-1	1,992	-0.05%
2021/06/18	0	0.00	3	98.30	98.90	-3	2,029	-0.15%
2021/06/15	2	96.10	0	0.00	96.80	2	2,124	0.09%
2021/06/10	1.2	99.06	2	96.50	99.10	-0.8	2,063	-0.04%
2021/06/09	0	0.00	2	95.00	94.00	-2	1,993	-0.10%
2021/06/08	0	0.00	2	94.20	94.90	-2	1,996	-0.10%
2021/06/04	2	94.20	0	0.00	94.90	2	2,058	0.10%
2021/06/03	4	94.53	0	0.00	94.40	4	2,101	0.19%
2021/06/01	1	95.00	0	0.00	94.70	1	2,151	0.05%
2021/05/31	0	0.00	7	95.46	93.90	-7	2,165	-0.32%
2021/05/28	0	0.00	0	93.50	92.60	0	2,174	0.00%
2021/05/26	2	92.00	0	0.00	91.10	2	2,234	0.09%
2021/05/25	6	93.98	2	94.50	92.50	4	2,245	0.18%
2021/05/19	3	88.10	0	0.00	87.50	3	2,370	0.13%
2021/05/14	0.1	89.20	0	0.00	87.00	0.1	2,456	0.00%
2021/05/13	50	86.75	52.1	84.10	88.00	-2.1	2,511	-0.08%
2021/05/12	63	89.05	1	89.10	89.00	62	2,567	2.41%
2021/05/11	34	92.48	0	0.00	93.30	34	2,528	1.34%
2021/05/07	0	0.00	1	98.90	100.50	-1	2,587	-0.04%
2021/05/06	0	98.00	11	97.16	97.30	-11	2,692	-0.41%
2021/05/04	0	0.00	1	97.00	97.60	-1	3,064	-0.03%
2021/05/03	53	100.12	0	0.00	100.50	53	3,043	1.74%
2021/04/29	20	102.00	0	0.00	103.50	20	3,042	0.66%
2021/04/28	1	102.50	2	103.00	102.50	-1	3,081	-0.03%
2021/04/26	0	0.00	2	103.00	104.00	-2	3,145	-0.06%
2021/04/23	20	103.00	3	105.00	104.00	17	3,172	0.54%
2021/04/22	3	105.33	0	0.00	105.00	3	3,236	0.09%
2021/04/19	5	108.90	0	109.00	109.00	5	3,434	0.14%
2021/04/13	1	112.50	1	113.50	112.50	0	3,914	0.00%
2021/04/12	4	111.88	3	112.00	111.00	1	4,282	0.02%
2021/04/08	0	0.00	6	115.75	116.00	-6	4,300	-0.14%
2021/04/06	0	0.00	1	115.50	116.50	-1	4,293	-0.02%
2021/04/01	20	119.00	20	117.00	114.00	0	4,281	0.00%
2021/03/31	3	114.50	3	115.50	116.00	0	4,257	0.00%
2021/03/29	14	112.86	20	113.25	114.50	-6	4,268	-0.14%
2021/03/26	18	111.67	18	112.11	112.50	0	4,265	0.00%
2021/03/25	20	115.63	19	114.92	110.50	1	4,334	0.02%
2021/03/24	7	113.93	6	113.92	114.00	1	4,344	0.02%
2021/03/22	11	112.45	11	109.91	112.50	0	4,360	0.00%
2021/03/19	6	107.00	5	107.50	107.00	1	4,401	0.02%
2021/03/17	0	0.00	5	110.00	109.50	-5	4,611	-0.11%
2021/03/11	0	0.00	1	108.00	108.00	-1	4,908	-0.02%
2021/03/10	51	112.43	50	108.67	107.50	1	5,168	0.02%
2021/03/09	1	107.49	0	0.00	107.50	1	5,211	0.02%
2021/03/08	1	110.50	14	110.96	109.00	-13	5,196	-0.25%
2021/03/05	1	113.00	0	0.00	113.00	1	5,167	0.02%
2021/03/03	4	112.50	5	113.60	114.50	-1	5,170	-0.02%
2021/03/02	6	114.50	5	116.10	113.00	1	5,188	0.02%
2021/02/26	1	115.00	20.1	114.81	116.00	-19.1	5,239	-0.36%
2021/02/24	2	115.50	3	115.33	115.00	-1	5,220	-0.02%
2021/02/22	0	0.00	3	116.83	117.50	-3	5,183	-0.06%
2021/02/19	1	116.00	1.1	116.53	116.00	-0.1	5,128	0.00%
2021/02/18	0	0.00	3	118.33	118.50	-3	5,090	-0.06%
2021/02/05	3	120.33	0	120.00	119.00	3	5,091	0.06%
2021/02/04	3	118.83	5.4	119.58	120.00	-2.4	5,029	-0.05%
2021/02/03	5	121.30	6	120.67	118.50	-1	4,958	-0.02%
2021/02/02	3	116.00	3	116.50	116.00	0	4,894	0.00%
2021/02/01	1	113.50	2	114.00	113.50	-1	4,912	-0.02%
2021/01/29	8	119.75	2	120.50	115.00	6	4,878	0.12%
2021/01/28	10	120.80	6	119.92	119.50	4	4,799	0.08%
2021/01/27	7	124.93	7	124.93	125.00	0	4,685	0.00%
2021/01/26	2	121.00	4	119.38	119.00	-2	4,379	-0.05%
2021/01/25	3	117.00	2	116.75	117.50	1	4,311	0.02%
2021/01/22	0	118.00	1	119.00	119.00	-1	4,302	-0.02%
2021/01/21	1	117.50	0	0.00	119.00	1	4,282	0.02%
2021/01/20	2	118.50	23	116.91	115.00	-21	4,245	-0.49%
2021/01/19	2	119.75	37	120.27	118.50	-35	4,208	-0.83%
2021/01/18	1	119.00	1	119.50	119.50	0	4,185	0.00%
2021/01/15	17	123.35	1	120.50	120.50	16	4,171	0.38%
2021/01/14	32	124.77	11.1	124.09	125.00	20.9	4,089	0.51%
2021/01/13	4	121.75	4	120.50	120.50	0	3,908	0.00%
2021/01/12	10	120.10	10	120.95	119.00	0	3,862	0.00%
2021/01/11	7	120.57	3	121.67	120.00	4	3,791	0.11%
2021/01/08	10.1	124.56	1	125.00	121.00	9.1	3,750	0.24%
2021/01/07	2	119.50	1	120.50	120.50	1	3,609	0.03%
2021/01/06	13	121.42	56	124.72	118.50	-43	3,523	-1.22%
2021/01/05	35	120.33	149.4	121.78	120.50	-114.4	3,289	-3.48%	大賣/鉅額交易
2021/01/04	2	106.50	8	111.14	114.50	-6	2,900	-0.21%
2020/12/30	3	104.00	0	0.00	104.50	3	2,784	0.11%
2020/12/29	4	104.00	1	108.00	104.00	3	2,777	0.11%
2020/12/28	1	106.00	5	106.10	107.00	-4	2,734	-0.15%
2020/12/24	4	104.50	4	106.00	104.50	0	2,706	0.00%
2020/12/23	2	102.50	0	0.00	103.00	2	2,686	0.07%
2020/12/22	5	104.50	3	105.00	103.50	2	2,723	0.07%
2020/12/21	4	103.75	1	104.50	104.50	3	2,752	0.11%
2020/12/18	3	107.33	2	108.00	108.50	1	2,659	0.04%
2020/12/17	4	106.26	4	108.00	108.50	0	2,598	0.00%
2020/12/16	2.1	108.00	3	108.00	108.50	-0.9	2,559	-0.04%
2020/12/15	1.1	108.45	6	107.25	105.00	-4.9	2,504	-0.20%
2020/12/14	1	112.50	6	111.67	112.50	-5	2,395	-0.21%
2020/12/11	5	117.50	50	114.99	114.50	-45	2,366	-1.90%
2020/12/10	0	0.00	1	108.50	108.50	-1	2,163	-0.05%
2020/12/09	1	109.50	5	110.00	109.00	-4	2,122	-0.19%
2020/12/08	0	0.00	5	108.01	108.00	-5	2,057	-0.24%
2020/12/07	26	109.96	10	109.85	110.50	16	2,045	0.78%
2020/12/04	29.2	106.10	28	106.07	109.50	1.2	1,908	0.06%
2020/12/03	5	98.10	24	99.69	101.50	-19	1,624	-1.17%
2020/12/02	20	98.50	0	0.00	97.60	20	1,551	1.29%
2020/11/30	0	0.00	2	97.80	98.20	-2	1,571	-0.13%
2020/11/27	2	98.65	0	0.00	98.60	2	1,611	0.12%
2020/11/26	0	100.50	0	0.00	99.90	0	1,663	0.00%
2020/11/25	3	102.00	14	102.64	99.20	-11	1,652	-0.67%
2020/11/24	2	97.00	9	98.00	97.30	-7	1,676	-0.42%
2020/11/23	2	96.65	0	0.00	96.50	2	1,683	0.12%
2020/11/19	1	96.10	0	0.00	96.00	1	1,718	0.06%
2020/11/18	16	96.34	0	0.00	96.10	16	1,713	0.93%
2020/11/16	10	94.90	20	95.47	95.50	-10	1,737	-0.58%
2020/11/13	0	0.00	4	96.70	95.50	-4	1,728	-0.23%
2020/11/12	0	0.00	1	94.70	94.60	-1	1,683	-0.06%
2020/11/10	15	93.87	0	0.00	93.60	15	1,723	0.87%
2020/11/09	2	92.90	18	92.50	92.40	-16	1,696	-0.94%
2020/11/05	12	91.03	0	0.00	90.40	12	1,657	0.72%
2020/11/02	2	86.50	11	86.92	87.00	-9	1,677	-0.54%
2020/10/29	30	88.00	0	0.00	88.50	30	1,678	1.79%
2020/10/27	1	90.10	0	0.00	90.10	1	1,704	0.06%
2020/10/23	0	0.00	1	90.40	92.70	-1	1,684	-0.06%
2020/10/22	1	90.50	0	0.00	90.50	1	1,680	0.06%
2020/10/21	15	91.91	0	0.00	91.60	15	1,695	0.88%
2020/10/20	1	92.00	0	0.00	92.00	1	1,693	0.06%
2020/10/19	1	94.10	1	93.00	92.60	0	1,707	0.00%
2020/10/16	1	93.10	0	0.00	94.10	1	1,698	0.06%
2020/10/14	1	93.00	0	0.00	92.90	1	1,699	0.06%
2020/10/13	6	93.25	2	93.40	93.00	4	1,688	0.24%
2020/10/12	0	0.00	2	95.00	95.70	-2	1,672	-0.12%
2020/10/08	0	0.00	0.1	97.00	96.40	-0.1	1,681	0.00%
2020/10/06	0	0.00	1	97.20	97.10	-1	1,728	-0.06%
2020/10/05	1	94.70	2	95.90	95.90	-1	1,758	-0.06%
2020/09/30	0	0.00	3	94.80	94.70	-3	1,785	-0.17%
2020/09/29	0	0.00	1	94.00	93.60	-1	1,807	-0.06%
2020/09/28	1	91.40	1	91.00	91.00	0	1,883	0.00%
2020/09/25	58	90.93	0	0.00	89.70	58	1,890	3.07%
2020/09/24	10	94.67	0	0.00	93.20	10	1,871	0.53%
2020/09/22	2	99.70	1	100.50	100.50	1	1,853	0.05%
2020/09/21	5	101.80	0	0.00	101.00	5	1,863	0.27%
2020/09/10	3	98.03	0	0.00	97.70	3	1,971	0.15%
2020/09/09	3	99.93	0	0.00	100.00	3	1,995	0.15%
2020/09/04	0	0.00	1	102.50	103.00	-1	2,381	-0.04%
2020/09/03	0	0.00	4	104.13	105.50	-4	2,422	-0.17%
2020/09/02	10	106.45	10	107.90	105.00	0	2,564	0.00%
2020/09/01	13	105.23	14	105.39	107.00	-1	2,544	-0.04%
2020/08/31	13	104.15	13	104.69	104.50	0	2,495	0.00%
2020/08/28	1	107.00	4	104.50	104.50	-3	2,530	-0.12%
2020/08/27	2	102.50	0	0.00	102.50	2	2,466	0.08%
2020/08/26	4	101.00	4	101.00	102.00	0	2,445	0.00%
2020/08/25	3	99.33	0	0.00	98.00	3	2,421	0.12%
2020/08/21	3	97.10	4	99.00	98.70	-1	2,471	-0.04%
2020/08/20	10	94.94	4	95.40	94.20	6	2,468	0.24%
2020/08/18	3	100.67	4	100.00	99.50	-1	2,456	-0.04%
2020/08/17	2	99.25	0	0.00	99.30	2	2,454	0.08%
2020/08/14	1	96.00	13	98.34	99.90	-12	2,471	-0.49%
2020/08/12	5	97.10	0	0.00	97.20	5	2,494	0.20%
2020/08/11	6	96.63	3	97.27	97.80	3	2,510	0.12%
2020/08/10	6	96.12	2	96.00	95.90	4	2,526	0.16%
2020/08/06	3	98.47	1	98.10	98.30	2	2,557	0.08%
2020/08/05	4	97.05	0	0.00	97.40	4	2,623	0.15%
2020/08/04	9	97.08	0	0.00	96.70	9	2,647	0.34%
2020/07/31	35	93.18	0	0.00	95.40	35	2,679	1.31%
2020/07/29	30	95.00	0	0.00	95.30	30	2,732	1.10%
2020/07/28	31	96.01	1	95.50	95.20	30	2,772	1.08%
2020/07/27	21	97.98	4	97.43	96.90	17	2,876	0.59%
2020/07/24	1	101.00	2	101.25	100.50	-1	2,857	-0.03%
2020/07/23	0	0.00	1	104.50	102.00	-1	2,884	-0.03%
2020/07/22	1	102.50	0	0.00	102.00	1	2,876	0.03%
2020/07/21	5	103.00	6	103.33	103.50	-1	2,872	-0.03%
2020/07/20	0	0.00	6	100.17	100.50	-6	2,884	-0.21%
2020/07/17	6	101.58	1	102.00	101.00	5	2,888	0.17%
2020/07/16	1	102.00	1	102.00	102.50	0	2,925	0.00%
2020/07/15	1	102.00	6.3	101.95	101.00	-5.3	2,936	-0.18%
2020/07/13	2	102.75	6	102.17	103.00	-4	3,030	-0.13%
2020/07/10	3	101.17	0	0.00	100.00	3	3,128	0.10%
2020/07/09	4	105.38	9	103.50	103.00	-5	3,146	-0.16%
2020/07/08	6	107.58	1	106.00	105.50	5	3,137	0.16%
2020/07/07	9	108.56	7	108.57	107.00	2	3,122	0.06%
2020/07/06	2	106.50	5	106.30	105.50	-3	3,093	-0.10%
2020/07/03	9	105.39	5.1	105.61	105.00	3.9	3,141	0.13%
2020/07/02	8	104.44	5	105.00	104.50	3	3,169	0.09%
2020/07/01	15	102.83	0	0.00	102.50	15	3,167	0.47%
2020/06/29	1	101.50	1	101.00	100.00	0	3,205	0.00%
2020/06/24	0	0.00	1	106.50	106.00	-1	3,235	-0.03%
2020/06/23	0	0.00	7	105.79	105.00	-7	3,392	-0.21%
2020/06/22	1	105.00	14	106.46	106.00	-13	3,556	-0.37%
2020/06/19	3	106.00	0	0.00	106.00	3	3,648	0.08%
2020/06/18	4	108.63	8	108.75	107.50	-4	3,771	-0.11%
2020/06/17	0	0.00	7	107.36	107.50	-7	3,793	-0.18%
2020/06/16	19	106.63	9	109.33	107.00	10	3,837	0.26%
2020/06/15	27	109.63	19	112.61	106.00	8	3,829	0.21%
2020/06/12	29	106.97	25	108.26	110.00	4	3,716	0.11%
2020/06/11	31	105.94	48	106.14	103.50	-17	3,607	-0.47%
2020/06/10	8	102.75	2	102.75	101.50	6	3,493	0.17%
2020/06/09	13	102.58	2	105.50	102.50	11	3,501	0.31%
2020/06/08	3	98.40	1	100.00	97.20	2	3,380	0.06%
2020/06/05	2	100.00	12	99.15	99.40	-10	3,363	-0.30%
2020/06/04	0	0.00	11	100.00	100.00	-11	3,388	-0.32%
2020/06/03	10	97.60	3	97.50	98.00	7	3,374	0.21%
2020/06/02	6	95.40	0	0.00	94.40	6	3,354	0.18%
2020/06/01	0	0.00	5	94.10	94.30	-5	3,350	-0.15%
2020/05/29	7	92.89	2	93.15	92.70	5	3,381	0.15%
2020/05/28	1	96.10	0	0.00	94.70	1	3,352	0.03%
2020/05/26	1	96.10	0	0.00	95.80	1	3,374	0.03%
2020/05/25	2	94.80	0	0.00	95.00	2	3,377	0.06%
2020/05/22	2	96.80	3	97.03	95.60	-1	3,380	-0.03%
2020/05/21	0	0.00	1	98.50	98.90	-1	3,388	-0.03%
2020/05/20	2	97.60	15	95.30	98.50	-13	3,367	-0.39%
2020/05/15	1	94.20	1	92.20	92.10	0	3,405	0.00%
2020/05/14	0	0.00	1	93.90	93.90	-1	3,387	-0.03%
2020/05/13	3	96.03	1	96.80	97.00	2	3,393	0.06%
2020/05/12	14	97.02	3	97.53	97.20	11	3,378	0.33%
2020/05/11	2	95.05	0	0.00	95.20	2	3,320	0.06%
2020/05/08	0	0.00	1	96.20	96.20	-1	3,287	-0.03%
2020/05/07	2	97.20	1.1	97.00	97.40	1	3,279	0.03%
2020/05/06	0	0.00	42	95.64	95.00	-42	3,281	-1.28%
2020/05/05	0.1	94.00	0	0.00	92.80	0.1	3,261	0.00%
2020/04/30	10	94.15	10	94.60	95.40	0	3,293	0.00%
2020/04/29	0	0.00	1	86.80	86.80	-1	3,189	-0.03%
2020/04/28	0	0.00	1	87.40	86.80	-1	3,204	-0.03%
2020/04/27	1	85.10	0	0.00	85.20	1	3,226	0.03%
2020/04/23	10	85.77	19	85.68	85.00	-9	3,233	-0.28%
2020/04/21	10	81.75	1	83.10	82.30	9	3,252	0.28%
2020/04/20	0	0.00	2	86.35	85.80	-2	3,259	-0.06%
2020/04/17	0	0.00	20	87.50	86.70	-20	3,273	-0.61%
2020/04/16	5	86.66	6	86.83	86.50	-1	3,287	-0.03%
2020/04/15	37	86.64	37	87.61	89.00	0	3,298	0.00%
2020/04/13	3	80.27	2	80.60	79.80	1	3,389	0.03%
2020/04/10	8	81.28	0	0.00	81.90	8	3,519	0.23%
2020/04/09	9	81.98	4	82.43	81.40	5	3,612	0.14%
2020/04/08	15	81.73	2	82.25	83.00	13	3,560	0.37%
2020/04/07	0	0.00	3	77.00	78.00	-3	3,487	-0.09%
2020/04/06	3	76.60	1	76.20	75.40	2	3,430	0.06%
2020/03/31	1	76.40	14	76.65	76.10	-13	3,388	-0.38%
2020/03/30	8	78.50	0	0.00	77.90	8	3,371	0.24%
2020/03/27	8	81.03	5	81.06	79.30	3	3,367	0.09%
2020/03/26	6	74.62	4	74.43	75.50	2	3,198	0.06%
2020/03/25	0	0.00	10	70.50	71.20	-10	3,033	-0.33%
2020/03/24	49	68.70	40	70.19	68.80	9	2,935	0.31%
2020/03/23	3	73.10	0	0.00	72.90	3	2,812	0.11%
2020/03/20	5	81.00	5	81.06	81.00	0	2,809	0.00%
2020/03/19	0	0.00	1	86.10	80.10	-1	2,751	-0.04%
2020/03/17	1	89.30	0	0.00	88.10	1	2,690	0.04%
2020/03/13	5	90.80	7	90.47	93.00	-2	2,640	-0.08%
2020/03/12	1	96.00	1	99.70	96.30	0	2,564	0.00%
2020/03/10	0	0.00	1	102.50	103.50	-1	2,490	-0.04%
2020/03/09	1	106.00	1	104.50	104.50	0	2,443	0.00%
2020/03/05	14	113.04	0	0.00	113.50	14	2,358	0.59%
2020/03/04	0	0.00	1	115.00	112.00	-1	2,348	-0.04%
2020/03/03	1	116.00	0	0.00	116.00	1	2,303	0.04%
2020/03/02	1	114.00	1	116.00	115.00	0	2,310	0.00%
2020/02/27	2	115.00	3	116.00	115.50	-1	2,285	-0.04%
2020/02/26	2	121.00	0	0.00	120.00	2	2,245	0.09%
2020/02/25	0	0.00	16	121.16	121.50	-16	2,228	-0.72%
2020/02/24	5	121.50	0	0.00	120.50	5	2,212	0.23%
2020/02/20	13	124.69	11	124.77	125.00	2	2,169	0.09%
2020/02/19	20	122.93	13	122.54	123.50	7	2,107	0.33%
2020/02/14	0	0.00	1	118.00	120.00	-1	2,030	-0.05%
2020/02/12	1	117.50	0	0.00	118.00	1	1,995	0.05%
2020/02/10	0	0.00	2	115.00	117.00	-2	1,971	-0.10%
2020/02/07	6	118.33	1	118.00	117.00	5	1,956	0.26%
2020/02/06	6	121.42	0	0.00	122.00	6	1,914	0.31%
2020/02/05	28	126.82	34	124.19	123.00	-6	1,891	-0.32%
2020/02/04	17	122.82	21	123.48	123.00	-4	1,812	-0.22%
2020/02/03	14	116.00	14	117.00	116.00	0	1,746	0.00%
2020/01/31	16	118.72	16	118.28	120.00	0	1,716	0.00%
2020/01/30	2	116.00	0	0.00	117.00	2	1,713	0.12%
2020/01/20	0	0.00	1	122.50	122.50	-1	1,692	-0.06%
2020/01/17	4	124.00	5	124.70	123.00	-1	1,725	-0.06%
2020/01/16	0	0.00	2	122.75	122.50	-2	1,854	-0.11%
2020/01/15	3	123.67	11	124.64	122.50	-8	1,848	-0.43%
2020/01/14	7	122.50	4	123.88	122.00	3	1,798	0.17%
2020/01/13	6	121.75	1	123.00	121.00	5	1,754	0.28%
2020/01/10	6	121.50	2	122.50	121.50	4	1,726	0.23%
2020/01/09	15	127.00	25	125.98	124.00	-10	1,658	-0.60%
2020/01/08	18	126.58	15	127.43	125.50	3	1,591	0.19%
2020/01/07	12	124.63	10	125.50	126.00	2	1,438	0.14%
2020/01/06	6	123.25	14	123.79	123.00	-8	1,351	-0.59%
2020/01/03	9	121.17	8	119.31	121.00	1	1,218	0.08%
2020/01/02	0	0.00	1	116.50	116.50	-1	1,125	-0.09%
2019/12/26	2	115.75	0.1	114.50	114.50	1.9	1,186	0.16%
2019/12/25	0	0.00	1	119.00	116.50	-1	1,182	-0.08%
2019/12/24	5	118.30	12	118.79	116.50	-7	1,172	-0.60%
2019/12/19	22	117.45	10	116.50	116.50	12	1,117	1.07%
2019/12/18	11.1	116.41	10	116.00	116.00	1.1	1,113	0.10%
2019/12/17	4	116.38	3	117.00	117.00	1	1,096	0.09%
2019/12/12	0	0.00	1	113.50	113.00	-1	1,012	-0.10%
2019/11/25	0	0.00	1	110.50	110.50	-1	1,179	-0.08%
2019/11/15	0	0.00	1	111.00	110.50	-1	1,220	-0.08%
2019/11/13	0	0.00	2	113.00	112.50	-2	1,227	-0.16%
2019/11/12	2	113.00	0	0.00	113.00	2	1,248	0.16%
2019/11/11	0	0.00	1	112.00	112.50	-1	1,270	-0.08%
2019/11/05	0	0.00	1	114.50	114.00	-1	1,308	-0.08%
2019/11/04	2	114.00	0	0.00	114.00	2	1,327	0.15%
2019/10/29	1	114.00	1	114.00	114.50	0	1,376	0.00%
2019/10/28	2	113.00	0	0.00	112.00	2	1,358	0.15%
2019/10/24	0	0.00	3	112.67	115.50	-3	1,298	-0.23%
2019/10/18	1	105.50	0	0.00	106.00	1	1,224	0.08%
2019/10/16	1	105.00	0	0.00	106.00	1	1,213	0.08%
2019/10/15	1	105.50	0	0.00	107.00	1	1,205	0.08%
2019/10/14	0	0.00	1	106.00	104.50	-1	1,226	-0.08%
2019/10/07	0	0.00	2	106.75	107.00	-2	1,256	-0.16%
2019/10/04	1	108.50	2	108.50	108.50	-1	1,272	-0.08%
2019/10/03	4	114.88	6	114.25	114.50	-2	1,220	-0.16%
2019/10/01	11	114.32	15	114.80	115.00	-4	1,230	-0.33%
2019/09/26	0	0.00	3	114.67	114.50	-3	1,309	-0.23%
2019/09/20	2	112.00	0	0.00	112.00	2	1,418	0.14%
2019/09/17	0	0.00	5	111.50	111.00	-5	1,445	-0.35%
2019/09/12	0	0.00	6	112.33	112.50	-6	1,501	-0.40%
2019/09/11	3	113.00	0	0.00	113.00	3	1,531	0.20%
2019/09/09	0	0.00	6	111.25	110.00	-6	1,561	-0.38%
2019/09/06	1	113.50	0	0.00	111.00	1	1,582	0.06%
2019/09/05	0	0.00	1	112.50	112.00	-1	1,632	-0.06%
2019/09/04	2	114.50	0	0.00	114.50	2	1,623	0.12%
2019/09/03	8	116.00	8.8	116.67	114.00	-0.8	1,636	-0.05%
2019/09/02	8	116.63	6	118.00	116.50	2	1,637	0.12%
2019/08/29	12	114.58	2	114.75	114.50	10	1,570	0.64%
2019/08/28	4	111.50	3	110.00	114.00	1	1,542	0.06%
2019/08/26	0	0.00	33	105.50	106.50	-33	1,511	-2.18%
2019/08/22	34	109.44	0	0.00	108.50	34	1,521	2.23%
2019/08/21	30	109.58	1	109.00	110.00	29	1,537	1.89%
2019/08/20	5	106.00	0	0.00	106.50	5	1,525	0.33%
2019/08/19	2	106.00	22	105.50	105.50	-20	1,530	-1.31%
2019/08/15	0	0.00	10	104.00	105.00	-10	1,560	-0.64%
2019/08/13	16	106.06	0	0.00	108.00	16	1,591	1.01%
2019/08/12	3	109.33	0	0.00	108.00	3	1,588	0.19%
2019/08/07	15	109.87	0	0.00	109.00	15	1,657	0.90%
2019/08/06	1	110.50	0	0.00	110.50	1	1,717	0.06%
2019/08/01	10	109.50	12	109.92	109.50	-2	1,950	-0.10%
2019/07/30	2	110.25	3	110.67	108.50	-1	2,063	-0.05%
2019/07/26	0	0.00	5	111.20	112.50	-5	2,054	-0.24%
2019/07/23	2	111.00	0	0.00	110.50	2	2,028	0.10%
2019/07/22	0	0.00	1	113.00	114.00	-1	2,008	-0.05%
2019/07/18	3	111.50	1	111.50	111.00	2	1,977	0.10%
2019/07/15	0	0.00	4	112.00	113.50	-4	1,936	-0.21%
2019/07/10	5	111.30	5	109.70	112.00	0	1,870	0.00%
2019/07/04	2	108.00	1	107.50	107.00	1	1,879	0.05%
2019/07/03	2	108.25	7	111.14	108.50	-5	1,855	-0.27%
2019/07/01	1	108.00	7	106.71	107.50	-6	1,819	-0.33%
2019/06/28	0	0.00	16	100.18	101.50	-16	1,774	-0.90%
2019/06/27	0	0.00	13	98.35	98.20	-13	1,743	-0.75%
2019/06/25	28	95.81	0	0.00	95.00	28	1,719	1.63%
2019/06/24	0	0.00	1	97.60	97.60	-1	1,706	-0.06%
2019/06/21	5	97.00	7	98.13	97.00	-2	1,717	-0.12%
2019/06/20	1	96.20	0	0.00	96.40	1	1,717	0.06%
2019/06/19	0	0.00	5	96.50	96.00	-5	1,748	-0.29%
2019/06/18	0	0.00	5	95.50	94.60	-5	1,740	-0.29%
2019/06/13	0	0.00	9	94.41	93.60	-9	1,734	-0.52%
2019/06/12	0	0.00	1	91.60	91.60	-1	1,713	-0.06%
2019/06/11	0	0.00	5	91.40	91.90	-5	1,741	-0.29%
2019/06/10	5	90.00	0	0.00	90.20	5	1,784	0.28%
2019/06/06	200	92.02	0	0.00	91.70	200	1,805	11.08%	大買/鉅額交易
2019/06/04	0	0.00	8	91.98	92.20	-8	1,865	-0.43%
2019/06/03	9	90.87	0	0.00	91.00	9	1,861	0.48%
2019/05/31	2	92.25	6	92.83	92.00	-4	1,867	-0.21%
2019/05/30	13	92.33	0	0.00	91.20	13	1,877	0.69%
2019/05/28	0	0.00	9	94.16	93.60	-9	1,896	-0.47%
2019/05/27	0	0.00	2	91.50	91.50	-2	1,886	-0.11%
2019/05/22	9	92.14	9	91.97	91.60	0	1,904	0.00%
2019/05/21	1	92.00	0	0.00	93.70	1	1,891	0.05%
2019/05/20	0	0.00	1	85.50	88.70	-1	1,859	-0.05%
2019/05/14	1	85.70	0	0.00	87.20	1	1,811	0.06%
2019/05/13	1	89.20	0	0.00	88.60	1	1,760	0.06%
2019/05/10	0	0.00	1	91.40	92.10	-1	1,722	-0.06%
2019/05/09	6	96.62	0	0.00	93.80	6	1,658	0.36%
2019/05/08	4	102.48	1	104.00	102.00	3	1,497	0.20%
2019/04/25	5	113.50	0	0.00	113.50	5	1,427	0.35%
2019/04/23	0	0.00	3	115.00	115.50	-3	1,419	-0.21%
2019/04/18	1	114.00	0	0.00	114.00	1	1,445	0.07%
2019/04/15	8	115.94	0	0.00	114.50	8	1,449	0.55%
2019/04/12	2	116.50	0	0.00	116.50	2	1,440	0.14%
2019/04/11	0	0.00	11	118.50	118.00	-11	1,448	-0.76%
2019/04/10	1	115.00	3	117.50	118.50	-2	1,434	-0.14%
2019/04/08	3	117.33	8	117.25	117.00	-5	1,412	-0.35%
2019/04/03	3	114.50	3	115.17	115.50	0	1,385	0.00%
2019/04/02	8	114.38	0	0.00	114.00	8	1,371	0.58%
2019/04/01	0	0.00	3	114.00	114.00	-3	1,354	-0.22%
2019/03/28	1	113.50	0	0.00	113.50	1	1,339	0.07%
2019/03/27	1	113.00	2	113.00	113.00	-1	1,341	-0.07%
2019/03/26	2	113.00	1	113.50	113.00	1	1,338	0.07%
2019/03/25	8	113.31	1	113.00	113.00	7	1,330	0.53%
2019/03/22	1	115.50	0	0.00	116.00	1	1,313	0.08%
2019/03/21	0	0.00	2	115.00	115.00	-2	1,264	-0.16%
2019/03/20	1	115.00	0	0.00	116.00	1	1,249	0.08%
2019/03/19	1	116.00	0	0.00	115.50	1	1,238	0.08%
2019/03/18	28	115.16	0	0.00	115.50	28	1,248	2.24%
2019/03/15	2	115.00	9	116.89	117.50	-7	1,293	-0.54%
2019/03/14	2	115.25	2	114.00	115.00	0	1,290	0.00%
2019/03/13	19	114.16	1	114.50	115.00	18	1,283	1.40%
2019/03/12	0	0.00	1	117.00	116.50	-1	1,250	-0.08%
2019/03/11	6	116.17	0	0.00	116.50	6	1,281	0.47%
2019/03/08	10	117.75	0	0.00	118.00	10	1,368	0.73%
2019/03/07	6	119.00	1	119.50	119.00	5	1,378	0.36%
2019/03/04	0	0.00	1	122.00	121.50	-1	1,375	-0.07%
2019/02/27	3	120.00	0	0.00	120.00	3	1,372	0.22%
2019/02/26	1	120.50	0	0.00	120.50	1	1,396	0.07%
2019/02/25	0	0.00	1	121.50	121.50	-1	1,401	-0.07%
2019/02/22	1	121.50	2	121.25	121.50	-1	1,408	-0.07%
2019/02/21	1	123.00	17	123.44	123.00	-16	1,413	-1.13%
2019/02/19	2	120.25	1	119.50	120.50	1	1,404	0.07%
2019/02/18	0	0.00	1	120.50	120.00	-1	1,408	-0.07%
2019/02/14	3	120.00	1	120.50	120.00	2	1,433	0.14%
2019/02/13	3	118.00	0	0.00	118.50	3	1,435	0.21%
2019/02/12	2	119.75	0	0.00	119.50	2	1,414	0.14%
2019/02/11	1	119.50	0	0.00	120.00	1	1,496	0.07%
2019/01/28	5	118.50	0	0.00	119.00	5	1,575	0.32%
2019/01/21	12	120.50	1	120.00	120.00	11	1,732	0.63%
2019/01/18	1	121.50	0	0.00	121.50	1	1,764	0.06%
2019/01/17	2	121.00	0	0.00	121.50	2	1,846	0.11%
2019/01/16	0	0.00	1	124.00	123.00	-1	1,864	-0.05%
2019/01/15	0	0.00	1	123.50	123.50	-1	1,865	-0.05%
2019/01/14	1	123.00	6	122.92	123.00	-5	1,870	-0.27%
2019/01/11	0	0.00	1	121.50	121.50	-1	1,874	-0.05%
2019/01/10	0	0.00	1	120.00	120.00	-1	1,862	-0.05%
2019/01/07	0	0.00	6	121.25	121.50	-6	1,886	-0.32%
2019/01/04	6	117.67	0	0.00	118.50	6	1,911	0.31%
2019/01/03	5	119.50	5	120.50	119.00	0	1,962	0.00%
2018/12/27	1	121.00	0	0.00	121.00	1	2,015	0.05%
2018/12/25	6	120.75	0	0.00	122.00	6	2,030	0.30%
2018/12/24	0	0.00	1	123.00	123.50	-1	2,052	-0.05%
2018/12/18	0	0.00	7	124.79	125.00	-7	2,225	-0.31%
2018/12/17	0	0.00	5	124.50	123.50	-5	2,267	-0.22%
2018/12/13	0	0.00	1	123.00	123.00	-1	2,383	-0.04%
2018/12/12	0	0.00	2	123.25	123.50	-2	2,445	-0.08%
2018/12/11	2	121.00	1	121.00	120.50	1	2,570	0.04%
2018/12/10	11	120.41	0	0.00	120.00	11	2,583	0.43%
2018/12/04	1	136.50	6	135.00	132.00	-5	2,481	-0.20%
2018/12/03	0	0.00	1	131.50	135.00	-1	2,437	-0.04%
2018/11/30	0	0.00	3	128.50	128.00	-3	2,331	-0.13%
2018/11/28	2	123.50	0	0.00	125.00	2	2,288	0.09%
2018/11/27	0	0.00	5	124.50	124.50	-5	2,297	-0.22%
2018/11/26	1	121.00	1	122.50	121.00	0	2,288	0.00%
2018/11/23	8	121.06	0	0.00	120.50	8	2,267	0.35%
2018/11/22	1	125.00	0	0.00	123.50	1	2,233	0.04%
2018/11/07	0	0.00	1	130.50	131.00	-1	2,114	-0.05%
2018/11/02	11	130.41	11	131.59	134.50	0	2,131	0.00%
2018/11/01	12	129.92	11	130.50	131.00	1	2,083	0.05%
2018/10/31	9	129.67	9	129.06	129.50	0	2,071	0.00%
2018/10/29	1	123.50	1	125.50	129.00	0	2,051	0.00%
2018/10/26	3	129.83	2	131.50	122.50	1	2,058	0.05%
2018/10/25	5	130.50	1	130.00	128.00	4	2,008	0.20%
2018/10/24	0	0.00	1	126.00	125.50	-1	1,933	-0.05%
2018/10/22	1	121.00	0	0.00	122.00	1	1,936	0.05%
2018/10/19	18	121.17	17	119.91	122.50	1	1,945	0.05%
2018/10/17	0	0.00	1	123.00	122.00	-1	2,121	-0.05%
2018/10/15	1	119.50	0	0.00	119.50	1	2,129	0.05%
2018/10/12	1	119.00	0	0.00	121.00	1	2,121	0.05%
2018/10/11	4	117.38	8	117.94	121.00	-4	2,097	-0.19%
2018/10/09	1	125.50	2	126.00	126.50	-1	2,026	-0.05%
2018/10/08	0	0.00	1	128.00	127.50	-1	2,021	-0.05%
2018/10/05	1	129.50	1	128.00	130.00	0	2,013	0.00%
2018/10/04	0	0.00	1	133.00	135.00	-1	1,982	-0.05%
2018/10/03	1	132.50	0	0.00	132.00	1	1,979	0.05%
2018/10/02	2	136.25	2	137.25	134.00	0	1,970	0.00%
2018/10/01	0	0.00	10	135.20	135.50	-10	1,948	-0.51%
2018/09/28	12	131.67	1	132.50	132.00	11	1,927	0.57%
2018/09/25	0	0.00	1	137.50	137.50	-1	1,890	-0.05%
2018/09/21	7	140.36	7	139.21	139.50	0	1,932	0.00%
2018/09/20	4	138.75	4	137.75	136.50	0	1,888	0.00%
2018/09/19	3	136.50	5	135.10	136.50	-2	1,826	-0.11%
2018/09/18	6	132.67	5	132.80	131.50	1	1,773	0.06%
2018/09/17	1	135.50	10	135.35	136.50	-9	1,745	-0.52%
2018/09/14	0	0.00	12	123.25	125.00	-12	1,614	-0.74%
2018/09/13	2	118.00	2.1	119.44	118.00	-0.1	1,597	-0.01%
2018/09/12	1	116.00	1	119.50	117.00	0	1,598	0.00%
2018/09/10	5	118.50	1	117.50	118.00	4	1,666	0.24%
2018/09/05	5	120.50	0	0.00	121.00	5	1,746	0.29%
2018/09/03	2	120.50	2	121.00	121.00	0	1,819	0.00%
2018/08/28	5	126.00	1	127.00	126.50	4	2,197	0.18%
2018/08/27	2	122.00	2	123.00	124.50	0	2,203	0.00%
2018/08/24	3	119.83	2	120.00	121.00	1	2,224	0.04%
2018/08/22	2	125.00	0	0.00	124.50	2	2,271	0.09%
2018/08/21	1	124.50	1	124.00	125.00	0	2,279	0.00%
2018/08/20	12	127.21	11	128.41	124.50	1	2,284	0.04%
2018/08/16	0	0.00	4	129.00	128.50	-4	2,299	-0.17%
2018/08/15	0	0.00	10	128.25	128.50	-10	2,337	-0.43%
2018/08/14	1	128.00	0	0.00	128.50	1	2,442	0.04%
2018/08/13	12	130.58	12	132.08	130.00	0	2,447	0.00%
2018/08/10	16	129.09	10	129.50	132.00	6	2,453	0.24%
2018/08/09	1	132.50	0	0.00	133.50	1	2,416	0.04%
2018/08/06	0	0.00	1	138.00	138.00	-1	2,572	-0.04%
2018/08/03	1	137.00	0	0.00	137.50	1	2,564	0.04%
2018/08/02	2	136.25	1	133.00	133.00	1	2,551	0.04%
2018/08/01	0	0.00	2	132.25	133.00	-2	2,512	-0.08%
2018/07/31	1	131.00	0	0.00	130.00	1	2,524	0.04%
2018/07/30	3	131.00	0	0.00	130.00	3	2,518	0.12%
2018/07/27	0	0.00	1	134.00	135.00	-1	2,524	-0.04%
2018/07/26	2	133.50	1	133.00	132.50	1	2,536	0.04%
2018/07/25	1	132.50	0	0.00	133.00	1	2,533	0.04%
2018/07/24	17	128.50	1	129.00	129.00	16	2,531	0.63%
2018/07/19	2	142.00	2	141.00	141.00	0	2,422	0.00%
2018/07/13	0	0.00	3	144.17	144.00	-3	2,499	-0.12%
2018/07/12	3	140.50	1	143.00	143.00	2	2,540	0.08%
2018/07/11	0	0.00	3	141.50	140.50	-3	2,564	-0.12%
2018/07/09	2	140.00	2	141.50	141.00	0	2,594	0.00%
2018/07/06	0	0.00	6	140.00	142.00	-6	2,602	-0.23%
2018/07/05	0	0.00	5	138.00	138.00	-5	2,609	-0.19%
2018/07/04	1	140.00	3	140.83	140.50	-2	2,620	-0.08%
2018/07/03	12	147.17	55	146.18	143.00	-43	2,659	-1.62%
2018/07/02	0	0.00	3	152.50	152.50	-3	2,632	-0.11%
2018/06/28	0	0.00	1	147.00	147.00	-1	2,591	-0.04%
2018/06/27	0	0.00	1	146.00	146.00	-1	2,605	-0.04%
2018/06/26	11	144.41	12	145.58	144.00	-1	2,704	-0.04%
2018/06/25	0	0.00	1	148.50	147.00	-1	2,725	-0.04%
2018/06/22	1	147.50	1	147.50	147.50	0	2,743	0.00%
2018/06/21	1	150.50	13	150.04	149.00	-12	2,738	-0.44%
2018/06/20	14	147.50	12	148.33	149.00	2	2,777	0.07%
2018/06/19	7	151.43	1	151.50	150.00	6	2,773	0.22%
2018/06/15	2	152.75	4	154.38	154.50	-2	2,765	-0.07%
2018/06/14	0	0.00	3	153.00	152.00	-3	2,810	-0.11%
2018/06/13	3	151.33	6	151.67	150.00	-3	2,917	-0.10%
2018/06/12	1	148.00	2.1	151.35	148.00	-1.1	2,897	-0.04%
2018/06/11	1	150.00	1	149.50	150.50	0	2,887	0.00%
2018/06/08	4	149.88	0	0.00	149.00	4	2,863	0.14%
2018/06/07	12	155.50	5	154.70	156.00	7	2,788	0.25%
2018/06/06	2	145.00	2	142.00	146.50	0	2,585	0.00%
2018/06/05	28	145.29	29	145.81	143.00	-1	2,557	-0.04%
2018/06/04	2	146.25	1	145.50	145.50	1	2,554	0.04%
2018/06/01	10	145.00	11	145.82	145.00	-1	2,561	-0.04%
2018/05/31	3	145.00	6	145.08	145.00	-3	2,532	-0.12%
2018/05/30	1	141.00	3	140.00	141.00	-2	2,470	-0.08%
2018/05/29	1	143.50	2	141.50	141.50	-1	2,450	-0.04%
2018/05/28	0	0.00	2	140.00	142.50	-2	2,459	-0.08%
2018/05/25	0	0.00	3	139.17	139.50	-3	2,470	-0.12%
2018/05/24	7	141.71	1	142.00	139.50	6	2,475	0.24%
2018/05/23	2	140.50	15	140.67	140.00	-13	2,509	-0.52%
2018/05/22	58	144.04	43	144.23	143.50	15	2,494	0.60%
2018/05/21	3	139.33	0	0.00	139.00	3	2,437	0.12%
2018/05/18	0	0.00	1	139.50	138.00	-1	2,441	-0.04%
2018/05/17	0	0.00	2	137.50	137.50	-2	2,431	-0.08%
2018/05/15	25	138.58	29	137.69	139.50	-4	2,461	-0.16%
2018/05/14	7	132.21	14	133.46	134.50	-7	2,424	-0.29%
2018/05/11	0	0.00	1	132.00	132.00	-1	2,401	-0.04%
2018/05/10	0	0.00	3	132.50	132.00	-3	2,397	-0.13%
2018/05/09	3	129.00	3	130.50	131.00	0	2,391	0.00%
2018/05/08	5	130.30	0	0.00	130.00	5	2,402	0.21%
2018/05/07	13	129.46	11	130.59	131.00	2	2,418	0.08%
2018/05/04	2	127.00	8	130.50	129.00	-6	2,441	-0.25%
2018/05/03	1	133.00	17	130.29	132.50	-16	2,528	-0.63%
2018/05/02	8	131.88	0	0.00	131.50	8	2,543	0.31%
2018/04/30	27	132.50	19	131.63	132.00	8	2,582	0.31%
2018/04/27	1	127.00	1	129.50	129.50	0	2,604	0.00%
2018/04/26	2	129.25	1	130.50	126.00	1	2,718	0.04%
2018/04/25	2	124.00	3	126.83	130.00	-1	2,720	-0.04%
2018/04/24	3	125.50	0	0.00	125.00	3	2,716	0.11%
2018/04/20	2	130.00	0	0.00	131.00	2	2,731	0.07%
2018/04/19	4	132.00	2	134.00	131.00	2	2,725	0.07%
2018/04/18	20	129.73	27.7	130.55	133.00	-7.7	2,710	-0.28%
2018/04/17	3	127.17	0	0.00	126.50	3	2,692	0.11%
2018/04/16	219	129.90	0	0.00	130.00	219	2,779	7.88%	大買/鉅額交易
2018/04/13	6	129.42	0	0.00	129.50	6	2,768	0.22%
2018/04/12	2	129.25	1	128.50	130.00	1	2,784	0.04%
2018/04/11	2	131.50	1	131.50	129.50	1	2,829	0.04%
2018/04/10	1	127.00	6	128.92	129.00	-5	2,890	-0.17%
2018/04/09	0	0.00	14	128.71	127.00	-14	2,885	-0.49%
2018/04/03	7	120.64	5	122.50	122.50	2	2,836	0.07%
2018/04/02	4	124.50	0	0.00	123.00	4	2,826	0.14%
2018/03/31	1	124.50	2	124.50	124.00	-1	2,821	-0.04%
2018/03/30	1	124.50	6	125.00	123.50	-5	2,836	-0.18%
2018/03/29	20	123.50	6	123.25	124.00	14	2,855	0.49%
2018/03/28	11	127.95	6	128.33	127.00	5	2,786	0.18%
2018/03/27	5	133.10	21	132.21	132.00	-16	2,738	-0.58%
2018/03/26	1	133.00	0	0.00	134.00	1	2,739	0.04%
2018/03/23	1	134.50	18	130.11	134.50	-17	2,767	-0.61%
2018/03/22	6	134.92	6	135.08	134.50	0	2,737	0.00%
2018/03/21	14	136.86	28	136.86	136.50	-14	2,758	-0.51%
2018/03/20	29	138.86	2	139.50	137.00	27	2,768	0.98%
2018/03/19	65	135.35	34	136.34	136.50	31	2,824	1.10%
2018/03/16	3	129.67	0	0.00	129.00	3	2,723	0.11%
2018/03/15	1	131.00	5	131.80	132.00	-4	2,724	-0.15%
2018/03/14	4	129.25	2	130.50	130.50	2	2,699	0.07%
2018/03/13	0	0.00	20	129.98	131.00	-20	2,704	-0.74%
2018/03/12	6	126.75	1	128.00	126.50	5	2,667	0.19%
2018/03/09	10	127.00	12	128.00	127.50	-2	2,659	-0.08%
2018/03/08	1	127.00	3	126.00	126.00	-2	2,651	-0.08%
2018/03/07	6	127.33	2	129.00	125.00	4	2,643	0.15%
2018/03/06	4	128.25	1	128.50	128.00	3	2,633	0.11%
2018/03/05	302	128.50	0	0.00	128.00	302	2,644	11.42%	大買/鉅額交易
2018/03/01	1	128.00	1	129.00	130.00	0	2,640	0.00%
2018/02/27	2	131.00	2	130.25	129.50	0	2,626	0.00%
2018/02/26	0	0.00	7	129.50	129.50	-7	2,601	-0.27%
2018/02/23	4	127.13	6	128.00	127.00	-2	2,586	-0.08%
2018/02/22	0	0.00	10	126.50	126.50	-10	2,528	-0.40%
2018/02/21	2	125.00	3	125.67	125.00	-1	2,507	-0.04%
2018/02/12	4	122.63	2	123.00	122.00	2	2,458	0.08%
2018/02/09	139	121.13	3	121.33	123.00	136	2,459	5.53%	大買/鉅額交易
2018/02/08	0	0.00	2	123.75	122.50	-2	2,429	-0.08%
2018/02/07	30	123.50	33	122.56	122.50	-3	2,419	-0.12%
2018/02/06	7	120.21	1	119.50	120.00	6	2,383	0.25%
2018/02/05	5	120.90	13	124.15	124.50	-8	2,354	-0.34%
2018/02/01	1	123.50	2	123.50	123.50	-1	2,353	-0.04%
2018/01/31	2	123.50	0	0.00	123.00	2	2,342	0.09%
2018/01/30	1	125.50	4	125.38	125.00	-3	2,336	-0.13%
2018/01/29	4	123.50	0	0.00	123.50	4	2,331	0.17%
2018/01/26	26	122.77	7	122.50	122.50	19	2,359	0.81%
2018/01/25	6	127.33	2	126.00	126.00	4	2,283	0.18%
2018/01/24	9	126.83	5	128.40	128.50	4	2,264	0.18%
2018/01/23	3	127.83	0	0.00	128.00	3	2,229	0.13%
2018/01/22	14	127.82	11	127.73	129.50	3	2,200	0.14%
2018/01/19	0	0.00	2	131.50	131.50	-2	2,229	-0.09%
2018/01/17	5	131.30	0	0.00	131.00	5	2,198	0.23%
2018/01/16	2	131.00	2	133.00	131.00	0	2,187	0.00%
2018/01/15	1	131.00	1	131.00	131.00	0	2,181	0.00%
2018/01/12	4	132.00	6	131.58	130.50	-2	2,201	-0.09%
2018/01/11	4	130.00	2	131.00	130.50	2	2,206	0.09%
2018/01/10	12	129.58	3	130.00	131.00	9	2,199	0.41%
2018/01/09	1	137.50	4.1	138.73	137.00	-3.1	2,112	-0.15%
2018/01/05	7	138.00	4	137.63	138.00	3	2,132	0.14%
2018/01/04	12	138.38	10	139.25	141.50	2	2,193	0.09%
2018/01/03	3	146.50	167	145.38	144.50	-164	2,166	-7.57%	大賣/鉅額交易