台表科 (6278)-凱基-高雄券商分點個股進出

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

台表科

(6278)

可現股當沖

股價
114.0
漲跌
▲3.0
漲幅
+2.70%
成交量
3,909張
產業
上市光電類股
877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

台表科 (6278)籌碼相關－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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
2024/04/29	1	112.50	7.1	113.49	114.00	-6.1	2,869	-0.21%
2024/04/26	4	112.38	2	112.75	111.00	2	2,820	0.07%
2024/04/25	2	112.25	0.1	112.50	111.50	2	2,764	0.07%
2024/04/24	5	110.00	5.1	111.21	113.50	-0.1	2,709	0.00%
2024/04/23	1	105.00	2	106.25	108.00	-1	2,606	-0.04%
2024/04/22	1	105.00	0	0.00	106.00	1	2,569	0.04%
2024/04/18	0	0.00	1.1	108.48	109.00	-1.1	2,511	-0.04%
2024/04/17	1	107.50	1	108.50	107.50	0	2,494	0.00%
2024/04/16	1	107.50	0	0.00	105.50	1	2,467	0.04%
2024/04/15	1	108.00	1.1	110.40	110.00	-0.1	2,419	0.00%
2024/04/12	0	0.00	2	109.75	110.50	-2	2,377	-0.08%
2024/04/11	6	110.58	4.1	109.53	109.00	2	2,346	0.08%
2024/04/10	0	0.00	4	109.00	109.00	-4	2,292	-0.17%
2024/04/09	1.1	108.54	1.1	109.55	109.00	0	2,277	0.00%
2024/04/08	1	108.50	1.2	109.33	110.50	-0.2	2,251	-0.01%
2024/04/03	1	109.00	2	110.75	110.00	-1	2,220	-0.05%
2024/04/02	0	0.00	1.1	110.50	110.50	-1.1	2,205	-0.05%
2024/04/01	1	109.00	0	0.00	108.50	1	2,182	0.05%
2024/03/29	4	110.00	3	109.00	108.50	1	2,163	0.05%
2024/03/28	2.1	105.71	1	105.50	105.50	1.1	2,084	0.05%
2024/03/26	1	104.00	0	0.00	103.00	1	2,066	0.05%
2024/03/25	0.1	105.00	0	0.00	104.00	0.1	2,086	0.00%
2024/03/22	1.1	105.50	4	104.50	104.50	-3	2,105	-0.14%
2024/03/21	4	107.88	6	107.92	107.00	-2	2,070	-0.10%
2024/03/20	6.1	107.82	0	0.00	106.00	6.1	2,010	0.30%
2024/03/19	0.1	112.00	1	113.00	112.00	-0.9	1,868	-0.05%
2024/03/18	0.1	106.00	0	0.00	108.00	0.1	1,705	0.00%
2024/03/15	0.1	107.98	1	108.00	108.00	-0.9	1,673	-0.05%
2024/03/14	1.2	111.17	1	109.00	110.00	0.2	1,627	0.01%
2024/03/13	3.1	105.53	15	106.80	107.50	-11.9	1,533	-0.78%
2024/03/12	0.1	102.00	1	102.50	103.00	-1	1,411	-0.07%
2024/03/11	0	0.00	1	100.50	102.00	-1	1,453	-0.07%
2024/03/08	1	97.20	2	97.20	98.10	-1	1,388	-0.07%
2024/03/06	0	0.00	1	97.60	97.80	-1	1,409	-0.07%
2024/03/05	1	96.80	0	0.00	98.00	1	1,486	0.07%
2024/03/04	0.1	96.40	0	0.00	97.30	0.1	1,528	0.00%
2024/03/01	0.2	96.39	0	0.00	95.20	0.2	1,559	0.01%
2024/02/29	0	0.00	4	96.65	98.20	-4	1,563	-0.26%
2024/02/22	0	0.00	2	96.20	96.60	-2	1,614	-0.12%
2024/02/21	0	0.00	2	95.55	95.30	-2	1,612	-0.12%
2024/02/20	0.1	95.75	0	0.00	95.10	0.1	1,615	0.00%
2024/01/26	0.1	93.50	0	0.00	93.10	0.1	1,682	0.00%
2024/01/25	0.1	92.20	0	0.00	92.80	0.1	1,676	0.00%
2024/01/24	0	0.00	7	92.20	92.10	-7	1,688	-0.41%
2024/01/22	1	92.00	0	0.00	92.20	1	1,761	0.06%
2024/01/18	3	90.13	0	0.00	90.30	3	1,744	0.17%
2024/01/11	0	0.00	1	93.20	93.70	-1	1,704	-0.06%
2024/01/10	0	0.00	1	92.80	92.80	-1	1,726	-0.06%
2024/01/03	0	0.00	1	95.20	95.50	-1	1,721	-0.06%
2024/01/02	5	94.90	0	0.00	95.90	5	1,714	0.29%
2023/12/29	0	0.00	20	95.50	95.90	-20	1,699	-1.18%
2023/12/28	1	95.00	0	0.00	95.10	1	1,688	0.06%
2023/12/22	2	93.96	0	0.00	93.80	2	1,654	0.12%
2023/12/12	0.1	95.50	0	0.00	95.30	0.1	1,500	0.00%
2023/12/11	0.1	96.80	0	0.00	96.40	0.1	1,505	0.00%
2023/12/08	0	0.00	2	96.70	97.10	-2	1,508	-0.13%
2023/12/07	0.1	95.80	0	0.00	95.50	0.1	1,494	0.00%
2023/12/06	2.1	94.61	0	0.00	94.80	2.1	1,472	0.14%
2023/12/05	2	98.65	0	0.00	98.60	2	1,421	0.14%
2023/12/04	0	0.00	1	98.30	98.50	-1	1,406	-0.07%
2023/12/01	1.1	97.63	0	0.00	97.00	1.1	1,353	0.08%
2023/11/30	1	97.80	6	97.75	97.30	-5	1,343	-0.37%
2023/11/29	3	96.57	4	96.05	96.00	-1	1,255	-0.08%
2023/11/28	9	94.04	4	94.08	95.10	5	1,197	0.42%
2023/11/27	2.1	92.62	0	0.00	92.80	2.1	1,157	0.18%
2023/11/24	2	94.70	2	94.25	94.40	0	1,130	0.00%
2023/11/23	2	93.00	2	92.80	93.40	0	1,075	0.00%
2023/11/21	3	92.23	0	0.00	92.40	3	1,051	0.29%
2023/11/20	2	92.10	2	92.50	92.70	0	1,039	0.00%
2023/11/10	0	0.00	2	91.80	92.40	-2	972	-0.21%
2023/11/09	1.1	90.74	0	0.00	90.80	1.1	969	0.11%
2023/11/08	2	91.50	0	0.00	91.70	2	978	0.20%
2023/11/07	0.1	91.80	0.1	91.80	91.60	-0.1	978	-0.01%
2023/11/06	11	92.54	0	0.00	92.50	11	974	1.13%
2023/11/03	1	93.00	0	0.00	92.40	1	960	0.10%
2023/11/02	13	93.42	0	0.00	93.00	13	983	1.32%
2023/11/01	1	93.20	2	93.95	93.90	-1	977	-0.10%
2023/10/31	0	0.00	1	93.30	91.40	-1	960	-0.10%
2023/10/30	0	0.00	11	92.16	91.70	-11	915	-1.20%
2023/10/27	0.1	88.80	0	0.00	88.70	0.1	898	0.01%
2023/10/26	4	88.40	2	88.80	88.70	2	914	0.22%
2023/10/25	2	89.60	2	90.20	89.50	0	921	0.00%
2023/10/24	1	89.40	1	89.80	89.70	0	932	0.00%
2023/10/23	2	88.70	2	89.20	88.70	0	947	0.00%
2023/10/20	2	87.60	2	88.20	88.30	0	978	0.00%
2023/10/18	2	89.10	2	89.60	88.70	0	1,204	0.00%
2023/10/16	2	90.80	8	90.60	90.50	-6	1,308	-0.46%
2023/10/12	2	91.10	0	0.00	90.90	2	1,346	0.15%
2023/10/11	0	0.00	2	91.60	92.00	-2	1,352	-0.15%
2023/10/05	0	0.00	2	91.40	91.10	-2	1,469	-0.14%
2023/10/04	2	90.50	2	90.90	91.30	0	1,489	0.00%
2023/10/03	5	92.28	2	92.80	91.80	3	1,500	0.20%
2023/09/28	1	91.70	1	92.20	92.00	0	1,541	0.00%
2023/09/25	0	0.00	1	91.90	92.00	-1	1,560	-0.06%
2023/09/22	0	0.00	11	91.98	91.70	-11	1,561	-0.70%
2023/09/21	0	0.00	0.1	92.70	92.50	-0.1	1,557	0.00%
2023/09/20	4	94.65	0.2	95.73	93.20	3.9	1,552	0.25%
2023/09/19	0	0.00	0.4	95.81	96.40	-0.4	1,543	-0.02%
2023/09/18	0	0.00	0.4	95.94	95.60	-0.4	1,535	-0.02%
2023/09/15	0	0.00	4	95.45	95.60	-4	1,533	-0.26%
2023/09/14	0	0.00	1	94.40	94.10	-1	1,534	-0.07%
2023/09/12	0	0.00	4	93.65	93.90	-4	1,567	-0.26%
2023/09/11	2	92.50	0	0.00	92.30	2	1,587	0.13%
2023/09/07	2	92.50	2	93.10	93.40	0	1,608	0.00%
2023/09/05	0	0.00	2	91.80	92.10	-2	1,617	-0.12%
2023/09/01	2	91.10	0	0.00	90.90	2	1,620	0.12%
2023/08/31	0	0.00	4	90.30	91.70	-4	1,621	-0.25%
2023/08/25	6	89.97	7	90.27	90.50	-1	1,671	-0.06%
2023/08/23	0	0.00	2	89.20	88.90	-2	1,686	-0.12%
2023/08/22	3	88.73	1.1	90.07	88.30	1.9	1,694	0.11%
2023/08/21	2	89.25	1	89.60	89.40	1	1,696	0.06%
2023/08/17	2	88.10	4.1	89.14	89.90	-2.1	1,709	-0.12%
2023/08/16	4	89.10	2	89.80	89.20	2	1,708	0.12%
2023/08/15	1	90.00	7	89.59	90.20	-6	1,705	-0.35%
2023/08/14	4	87.55	0	0.00	86.80	4	1,693	0.24%
2023/08/11	4	89.60	4	90.25	90.20	0	1,673	0.00%
2023/08/10	2	89.10	2	89.70	89.80	0	1,665	0.00%
2023/08/09	0	0.00	2	89.90	89.80	-2	1,665	-0.12%
2023/08/08	6	90.47	0	0.00	89.20	6	1,666	0.36%
2023/08/04	0	0.00	2	90.90	91.00	-2	1,640	-0.12%
2023/08/02	2	90.20	0	0.00	90.30	2	1,638	0.12%
2023/08/01	0	0.00	12	91.85	91.00	-12	1,640	-0.73%
2023/07/31	23	90.00	8	90.18	90.40	15	1,631	0.92%
2023/07/28	2	89.60	2	90.30	90.50	0	1,634	0.00%
2023/07/27	2	89.50	6	90.20	90.20	-4	1,644	-0.24%
2023/07/26	11	89.11	9	89.51	89.00	2	1,633	0.12%
2023/07/25	11	88.81	1	88.80	88.40	10	1,627	0.61%
2023/07/24	10.1	90.63	2	92.60	89.10	8.1	1,601	0.50%
2023/07/21	15	95.06	42	96.11	92.80	-27	1,561	-1.73%
2023/07/20	37	95.96	8	93.53	96.40	29	1,385	2.09%
2023/07/19	0.1	89.30	0	0.00	87.70	0.1	1,267	0.00%
2023/07/18	2	87.60	0	0.00	88.80	2	1,263	0.16%
2023/07/17	3.3	87.45	2	87.90	88.20	1.3	1,256	0.10%
2023/07/14	1.5	89.80	0	0.00	89.50	1.5	1,264	0.12%
2023/07/13	6	91.95	3	93.43	90.20	3	1,276	0.23%
2023/07/12	1	99.40	2	100.00	99.50	-1	1,216	-0.08%
2023/07/11	4	99.55	5	100.50	99.50	-1	1,192	-0.08%
2023/07/10	1	98.50	1	99.00	98.80	0	1,203	0.00%
2023/07/07	4	99.10	2	99.60	98.50	2	1,217	0.16%
2023/07/06	3	100.67	0	0.00	100.50	3	1,242	0.24%
2023/07/05	2	101.50	0	0.00	101.50	2	1,253	0.16%
2023/07/04	0	0.00	4	101.00	101.00	-4	1,306	-0.31%
2023/07/03	1	100.50	1	101.00	101.00	0	1,359	0.00%
2023/06/30	0	0.00	2	100.20	100.50	-2	1,397	-0.14%
2023/06/29	1	99.50	1	100.00	99.40	0	1,418	0.00%
2023/06/28	0	0.00	2	99.70	99.40	-2	1,429	-0.14%
2023/06/27	2	99.10	5	98.80	99.30	-3	1,446	-0.21%
2023/06/26	4	100.00	3	100.50	99.90	1	1,460	0.07%
2023/06/21	3	100.50	4	101.00	101.00	-1	1,491	-0.07%
2023/06/20	5	100.12	6	100.58	100.50	-1	1,500	-0.07%
2023/06/19	6	100.27	6	100.83	100.00	0	1,494	0.00%
2023/06/16	2	99.80	3	100.27	100.50	-1	1,477	-0.07%
2023/06/15	9	99.96	5	100.44	98.90	4	1,468	0.27%
2023/06/14	4	99.78	0	0.00	98.90	4	1,452	0.28%
2023/06/13	8	101.00	7	101.14	100.50	1	1,450	0.07%
2023/06/12	1	100.50	5	100.52	102.00	-4	1,449	-0.28%
2023/06/08	1	99.00	0	0.00	99.30	1	1,489	0.07%
2023/06/07	1	99.00	2	99.50	99.60	-1	1,518	-0.07%
2023/06/06	1	99.10	1	99.60	99.60	0	1,540	0.00%
2023/06/05	2	99.60	2	100.50	99.70	0	1,570	0.00%
2023/06/01	4	99.80	1	99.40	99.10	3	1,615	0.19%
2023/05/31	1	101.00	1	101.50	101.00	0	1,604	0.00%
2023/05/30	0	0.00	1	102.00	101.50	-1	1,602	-0.06%
2023/05/24	1	100.00	2	100.15	100.00	-1	1,718	-0.06%
2023/05/22	2	98.00	0.5	98.30	98.40	1.5	1,807	0.08%
2023/05/17	0	0.00	3	96.53	96.80	-3	1,963	-0.15%
2023/05/16	0	0.00	1	94.90	95.20	-1	1,968	-0.05%
2023/05/15	1	94.00	0	0.00	94.20	1	1,988	0.05%
2023/05/11	2	96.65	1	97.80	95.20	1	2,029	0.05%
2023/05/10	2	96.20	2	96.80	97.10	0	2,041	0.00%
2023/05/09	3	97.10	3	97.57	96.70	0	2,108	0.00%
2023/05/08	2	97.05	3	97.23	97.40	-1	2,127	-0.05%
2023/05/05	0	0.00	4	97.70	97.60	-4	2,168	-0.18%
2023/05/03	2	97.60	0	0.00	96.40	2	2,278	0.09%
2023/05/02	0	0.00	1	98.80	98.60	-1	2,305	-0.04%
2023/04/28	2	98.65	1	99.90	98.50	1	2,325	0.04%
2023/04/27	1	99.00	1	99.50	99.00	0	2,318	0.00%
2023/04/26	0	0.00	1	97.90	98.60	-1	2,318	-0.04%
2023/04/25	2	98.25	2	98.85	97.00	0	2,318	0.00%
2023/04/21	1	98.10	0	0.00	98.10	1	2,310	0.04%
2023/04/20	3	99.87	4	100.53	100.00	-1	2,300	-0.04%
2023/04/19	0	0.00	1	101.50	98.80	-1	2,293	-0.04%
2023/04/18	3	102.50	3	101.83	101.50	0	2,275	0.00%
2023/04/14	0	0.00	1	103.00	102.50	-1	2,240	-0.04%
2023/04/11	0	0.00	19	100.11	101.50	-19	2,183	-0.87%
2023/04/10	1	96.10	2	97.40	98.00	-1	2,132	-0.05%
2023/04/07	2	97.85	0	0.00	97.30	2	2,112	0.09%
2023/03/30	0	0.00	1	96.30	96.70	-1	1,952	-0.05%
2023/03/29	1	95.60	0	0.00	95.50	1	1,937	0.05%
2023/03/28	3	95.17	3	95.37	94.90	0	1,937	0.00%
2023/03/27	0	0.00	1	96.30	96.00	-1	1,923	-0.05%
2023/03/24	4	94.73	10	94.80	95.30	-6	1,909	-0.31%
2023/03/23	0	0.00	1	94.20	94.10	-1	1,876	-0.05%
2023/03/22	16	93.70	1	93.70	93.80	15	1,866	0.80%
2023/03/21	2	92.90	2	93.15	93.30	0	1,861	0.00%
2023/03/20	0	0.00	1	91.70	92.50	-1	1,862	-0.05%
2023/03/17	1	91.10	0	0.00	91.20	1	1,882	0.05%
2023/03/16	1	92.70	1	93.30	91.10	0	1,873	0.00%
2023/03/15	2	93.30	2	93.65	93.10	0	1,863	0.00%
2023/03/13	1	92.90	3	92.90	92.70	-2	1,844	-0.11%
2023/03/10	0	0.00	1.3	92.31	91.80	-1.3	1,813	-0.07%
2023/03/09	1	92.00	1	93.00	91.80	0	1,810	0.00%
2023/03/08	1	92.00	2	91.45	92.00	-1	1,796	-0.06%
2023/03/07	1	90.00	4	90.60	90.70	-3	1,776	-0.17%
2023/03/06	1	90.20	3	90.63	90.90	-2	1,753	-0.11%
2023/03/03	0	0.00	1	89.30	89.90	-1	1,733	-0.06%
2023/03/02	2	88.75	1	89.10	89.10	1	1,729	0.06%
2023/02/24	3	89.43	13	89.78	88.90	-10	1,720	-0.58%
2023/02/23	2	88.10	4	88.40	88.50	-2	1,666	-0.12%
2023/02/22	12	88.60	1	88.30	88.70	11	1,645	0.67%
2023/02/21	1.1	87.83	1	88.40	88.40	0.1	1,641	0.00%
2023/02/20	0	0.00	4	87.10	87.40	-4	1,616	-0.25%
2023/02/16	1	85.50	1	86.10	86.20	0	1,577	0.00%
2023/02/15	7	85.27	0	0.00	85.00	7	1,572	0.45%
2023/02/14	1	87.50	1	87.90	87.50	0	1,517	0.00%
2023/02/13	2	87.15	5	86.26	87.70	-3	1,537	-0.20%
2023/02/10	0.3	88.20	1	87.40	86.90	-0.7	1,537	-0.05%
2023/02/09	0	0.00	1	89.00	88.50	-1	1,520	-0.07%
2023/02/08	2	89.10	6	89.40	89.20	-4	1,530	-0.26%
2023/02/07	3.1	88.62	3	89.00	89.40	0.1	1,516	0.00%
2023/02/06	3	92.47	6	92.00	92.20	-3	1,498	-0.20%
2023/02/03	7	94.50	0	0.00	93.50	7	1,524	0.46%
2023/02/02	4.1	92.60	14	92.99	93.30	-10	1,504	-0.66%
2023/02/01	10	90.78	5	91.64	91.90	5	1,434	0.35%
2023/01/31	2	90.40	1	91.50	90.60	1	1,389	0.07%
2023/01/30	2	89.70	3	90.27	90.30	-1	1,355	-0.07%
2023/01/17	1	88.40	1	88.50	88.50	0	1,343	0.00%
2023/01/16	1	88.30	0	0.00	88.20	1	1,349	0.07%
2023/01/13	2	88.50	0	0.00	88.60	2	1,355	0.15%
2023/01/12	2	90.10	0	0.00	89.80	2	1,366	0.15%
2023/01/10	2	90.10	2	90.70	90.50	0	1,381	0.00%
2023/01/09	0	0.00	4	90.45	90.90	-4	1,396	-0.29%
2023/01/06	2.1	88.11	2	88.70	88.80	0.1	1,406	0.00%
2023/01/05	2	90.00	2	90.85	89.00	0	1,431	0.00%
2023/01/04	2	89.80	2	90.40	89.40	0	1,443	0.00%
2023/01/03	2	88.10	2	88.80	89.60	0	1,472	0.00%
2022/12/30	1	90.00	0	0.00	89.00	1	1,480	0.07%
2022/12/29	2	90.10	2	89.20	90.00	0	1,495	0.00%
2022/12/28	12	92.15	0	0.00	90.10	12	1,535	0.78%
2022/12/27	0	0.00	2	93.15	93.60	-2	1,589	-0.13%
2022/12/26	3	92.70	3	92.80	92.10	0	1,597	0.00%
2022/12/23	12	91.15	12	91.66	92.40	0	1,620	0.00%
2022/12/22	2	93.30	3	93.90	93.20	-1	1,624	-0.06%
2022/12/21	8	92.78	7	93.70	92.10	1	1,646	0.06%
2022/12/20	12	94.07	1	95.70	91.80	11	1,663	0.66%
2022/12/19	12	95.02	11	95.52	95.20	1	1,688	0.06%
2022/12/16	3	96.20	1	96.70	96.00	2	1,708	0.12%
2022/12/13	0	0.00	5	98.20	97.50	-5	1,723	-0.29%
2022/12/12	1	95.10	12	96.35	97.40	-11	1,719	-0.64%
2022/12/09	36	95.85	25	96.35	95.80	11	1,725	0.64%
2022/12/08	0	0.00	2	97.05	97.60	-2	1,705	-0.12%
2022/12/07	4	96.28	3	97.00	96.20	1	1,716	0.06%
2022/12/06	2	97.60	1	98.70	96.60	1	1,724	0.06%
2022/12/05	0	0.00	2	98.60	98.80	-2	1,723	-0.12%
2022/12/02	2	96.90	6	97.72	97.60	-4	1,749	-0.23%
2022/12/01	1	98.60	5.1	97.39	97.10	-4.1	1,794	-0.23%
2022/11/30	0	0.00	1	95.10	95.80	-1	1,902	-0.05%
2022/11/29	2	94.10	3	94.30	94.00	-1	1,897	-0.05%
2022/11/28	3	92.83	3	93.43	93.50	0	1,895	0.00%
2022/11/25	1	93.20	0	0.00	93.00	1	1,922	0.05%
2022/11/24	1	94.20	2	93.90	94.30	-1	1,968	-0.05%
2022/11/22	1	92.50	1	93.10	93.20	0	2,009	0.00%
2022/11/21	2	93.50	2	93.80	93.50	0	2,043	0.00%
2022/11/18	2	94.55	1.1	94.36	93.60	0.9	2,062	0.04%
2022/11/15	0	0.00	2	93.00	92.60	-2	2,106	-0.09%
2022/11/09	1	89.90	1	89.50	89.90	0	2,319	0.00%
2022/11/08	3	88.63	3	89.33	88.50	0	2,347	0.00%
2022/11/07	3	88.47	2	88.50	88.50	1	2,458	0.04%
2022/11/04	2	87.30	2	87.10	87.70	0	2,618	0.00%
2022/11/03	2	85.60	2	86.10	86.40	0	2,727	0.00%
2022/11/02	3	87.07	3	86.50	86.30	0	2,738	0.00%
2022/11/01	0	0.00	4	84.75	85.50	-4	2,714	-0.15%
2022/10/31	3	82.00	3	83.03	81.90	0	2,705	0.00%
2022/10/27	0	0.00	2	79.30	80.40	-2	2,710	-0.07%
2022/10/24	2	80.15	2	80.80	79.80	0	2,735	0.00%
2022/10/21	2	79.15	1	79.90	79.00	1	2,737	0.04%
2022/10/20	5	79.24	5	79.30	80.40	0	2,741	0.00%
2022/10/18	2	80.90	0	0.00	80.90	2	2,754	0.07%
2022/10/17	2	76.60	2	77.70	79.50	0	2,788	0.00%
2022/10/14	3	78.27	5	77.84	78.40	-2	2,801	-0.07%
2022/10/13	0.1	76.00	0	0.00	74.70	0.1	2,820	0.00%
2022/10/12	5	79.00	0	0.00	79.00	5	2,799	0.18%
2022/10/11	7	79.94	0	0.00	78.90	7	2,834	0.25%
2022/10/07	1	85.10	1	85.60	84.10	0	2,871	0.00%
2022/10/06	4	86.28	3	86.57	86.10	1	2,966	0.03%
2022/10/05	3	87.87	3	89.20	87.40	0	3,032	0.00%
2022/10/04	0	0.00	2	87.40	87.10	-2	3,055	-0.07%
2022/10/03	2	82.25	5	83.64	84.00	-3	3,095	-0.10%
2022/09/30	0	0.00	4	81.50	83.00	-4	3,157	-0.13%
2022/09/29	2	81.65	2	82.10	81.10	0	3,212	0.00%
2022/09/28	6	81.93	4	82.60	80.50	2	3,310	0.06%
2022/09/27	3	81.57	6	82.87	83.70	-3	3,397	-0.09%
2022/09/26	3	82.77	3	81.30	81.30	0	3,536	0.00%
2022/09/22	1	86.10	1	86.70	86.60	0	3,845	0.00%
2022/09/21	1	87.10	1	88.80	87.80	0	3,840	0.00%
2022/09/20	1	89.10	0	0.00	89.10	1	3,839	0.03%
2022/09/16	1	89.40	0	0.00	88.90	1	3,868	0.03%
2022/09/15	0	0.00	3	91.60	90.40	-3	3,875	-0.08%
2022/09/14	1	90.20	1	90.90	90.80	0	3,891	0.00%
2022/09/13	8	92.00	0	0.00	91.70	8	3,885	0.21%
2022/09/12	4	92.43	5	92.56	92.40	-1	3,888	-0.03%
2022/09/08	1	91.10	1	91.60	91.20	0	3,912	0.00%
2022/09/06	7	93.21	25	93.94	91.90	-18	3,858	-0.47%
2022/09/05	2	100.75	1	101.50	100.00	1	3,739	0.03%
2022/09/02	3	102.00	3	102.50	101.50	0	3,754	0.00%
2022/09/01	30	100.83	24.1	101.31	101.00	5.9	3,751	0.16%
2022/08/31	7	102.79	4	103.00	102.50	3	3,713	0.08%
2022/08/30	1	104.50	11	105.05	105.50	-10	3,672	-0.27%
2022/08/29	3	102.93	3	101.00	104.50	0	3,679	0.00%
2022/08/26	0	0.00	1	105.50	104.00	-1	3,675	-0.03%
2022/08/24	2	104.25	0	0.00	103.50	2	3,688	0.05%
2022/08/23	3	101.33	5	102.80	104.00	-2	3,715	-0.05%
2022/08/22	15	103.50	2	103.50	103.00	13	3,725	0.35%
2022/08/19	2	106.00	2	107.00	106.50	0	3,680	0.00%
2022/08/18	4	103.88	4	101.75	104.50	0	3,615	0.00%
2022/08/17	0	0.00	22	99.86	101.50	-22	3,524	-0.62%
2022/08/16	21	98.62	4	99.25	98.20	17	3,431	0.50%
2022/08/15	6	100.00	6	101.25	99.30	0	3,400	0.00%
2022/08/12	11	100.68	16	101.31	100.50	-5	3,352	-0.15%
2022/08/11	9	99.52	13	96.08	100.00	-4	3,240	-0.12%
2022/08/10	16.1	93.36	17	93.85	93.50	-1	3,089	-0.03%
2022/08/09	28	88.18	8	89.53	89.80	20	2,983	0.67%
2022/08/08	1	88.20	0.1	88.10	88.70	0.9	2,981	0.03%
2022/08/05	15	86.90	17	87.57	87.60	-2	2,962	-0.07%
2022/08/03	1	85.00	20	85.20	83.90	-19	2,943	-0.65%
2022/08/02	1	85.70	0	0.00	85.00	1	2,971	0.03%
2022/08/01	21.1	87.11	0	0.00	87.20	21.1	3,018	0.70%
2022/07/29	0	0.00	25	85.90	86.20	-25	3,021	-0.83%
2022/07/28	1	85.70	0	0.00	84.50	1	3,040	0.03%
2022/07/27	1	84.80	26	84.32	85.50	-25	3,062	-0.82%
2022/07/26	0	0.00	5	84.90	84.60	-5	3,093	-0.16%
2022/07/25	1	85.30	21	86.49	86.70	-20	3,107	-0.64%
2022/07/22	7	88.59	0	0.00	86.30	7	3,126	0.22%
2022/07/21	2	86.40	1	86.90	87.30	1	3,115	0.03%
2022/07/20	2	86.30	4	86.48	85.30	-2	3,100	-0.06%
2022/07/19	2	84.55	0	0.00	85.10	2	3,122	0.06%
2022/07/18	37	85.28	18	84.61	84.90	19	3,139	0.61%
2022/07/15	22	82.13	2.2	83.09	84.10	19.8	3,123	0.63%
2022/07/14	17	79.11	1	80.90	80.70	16	3,075	0.52%
2022/07/13	0	0.00	35	82.30	81.70	-35	2,987	-1.17%
2022/07/12	12	82.54	2	81.95	81.50	10	2,915	0.34%
2022/07/11	11	83.05	12	83.20	84.00	-1	2,870	-0.03%
2022/07/08	18	79.57	2	79.95	80.90	16	2,792	0.57%
2022/07/07	1	78.90	15	78.90	78.90	-14	2,741	-0.51%
2022/07/06	10.3	77.01	0	0.00	75.60	10.3	2,683	0.38%
2022/07/05	21	78.62	10	79.70	80.40	11	2,618	0.42%
2022/07/04	21	77.64	0	0.00	77.50	21	2,530	0.83%
2022/07/01	2.1	84.12	2	88.50	81.40	0.1	2,407	0.00%
2022/06/30	14	90.21	2	90.45	90.40	12	2,245	0.53%
2022/06/27	1	100.50	0	0.00	101.50	1	2,200	0.05%
2022/06/23	0	0.00	17	101.50	99.00	-17	2,264	-0.75%
2022/06/22	20	101.00	3	101.50	100.00	17	2,345	0.72%
2022/06/20	20	100.75	20	101.25	100.00	0	2,365	0.00%
2022/06/16	1	110.50	1	107.00	107.00	0	2,355	0.00%
2022/06/14	0	0.00	2	111.50	111.50	-2	2,444	-0.08%
2022/06/13	5	110.50	1	111.50	109.00	4	2,597	0.15%
2022/06/10	1	111.00	1	111.50	113.00	0	2,655	0.00%
2022/06/09	0	0.00	1	113.00	112.50	-1	2,668	-0.04%
2022/06/08	2	112.75	1	114.00	112.50	1	2,685	0.04%
2022/06/07	3	112.83	1	113.50	112.50	2	2,703	0.07%
2022/06/02	1	111.50	2	113.00	113.50	-1	2,738	-0.04%
2022/06/01	1	111.50	1	112.00	112.00	0	2,803	0.00%
2022/05/31	0	0.00	7	111.64	112.00	-7	2,853	-0.25%
2022/05/30	5	108.50	2	108.00	108.50	3	2,877	0.10%
2022/05/25	1	103.50	14	104.00	104.00	-13	3,032	-0.43%
2022/05/24	23	103.43	10	103.70	102.50	13	3,118	0.42%
2022/05/23	1	105.00	1	105.50	105.50	0	3,164	0.00%
2022/05/20	1	104.50	1	105.00	105.00	0	3,266	0.00%
2022/05/19	0	0.00	1	102.50	105.50	-1	3,416	-0.03%
2022/05/18	1	105.00	0	0.00	105.00	1	3,470	0.03%
2022/05/16	0	0.00	1	105.00	104.00	-1	3,501	-0.03%
2022/05/13	0	0.00	1	103.00	103.50	-1	3,531	-0.03%
2022/05/12	3	102.33	1	102.00	101.00	2	3,603	0.06%
2022/05/11	7	101.43	7	102.21	102.00	0	3,688	0.00%
2022/05/10	4	101.28	4	101.75	103.50	0	3,810	0.00%
2022/05/09	38	101.80	37	102.16	101.50	1	3,974	0.03%
2022/05/06	2	106.50	2	108.00	108.00	0	3,982	0.00%
2022/05/05	0	0.00	2.2	108.64	108.00	-2.2	4,117	-0.05%
2022/05/04	2	107.25	1	107.00	107.00	1	4,158	0.02%
2022/05/03	4.2	105.12	2	104.50	106.00	2.2	4,234	0.05%
2022/04/29	2	102.50	27	104.15	105.50	-25	4,345	-0.58%
2022/04/28	8	101.06	6	101.67	100.50	2	4,422	0.05%
2022/04/27	2	99.05	5	99.84	101.50	-3	4,493	-0.07%
2022/04/26	1	102.00	2	102.25	101.50	-1	4,616	-0.02%
2022/04/25	23.3	103.36	14	101.14	102.00	9.3	4,880	0.19%
2022/04/22	11	108.41	5	108.70	108.00	6	5,088	0.12%
2022/04/21	9	110.50	7.3	110.91	110.00	1.7	5,265	0.03%
2022/04/20	2	111.50	2	112.00	111.00	0	5,380	0.00%
2022/04/19	0	0.00	1	112.50	112.50	-1	5,502	-0.02%
2022/04/18	2	111.25	4	111.50	111.50	-2	5,708	-0.04%
2022/04/15	4	111.25	3	112.00	110.50	1	6,217	0.02%
2022/04/14	3	112.83	4	113.25	113.00	-1	6,576	-0.02%
2022/04/13	1	112.00	2	112.00	112.00	-1	6,812	-0.01%
2022/04/12	9	111.17	5	112.00	111.50	4	7,015	0.06%
2022/04/11	22	111.36	20	111.75	111.00	2	7,102	0.03%
2022/04/08	1	116.00	2	116.50	116.50	-1	7,395	-0.01%
2022/04/07	2	116.00	3	117.33	114.50	-1	7,501	-0.01%
2022/03/31	5	118.60	3	119.50	118.00	2	7,563	0.03%
2022/03/30	2	121.00	2	120.50	121.00	0	7,530	0.00%
2022/03/29	1	120.00	7	121.07	120.00	-6	7,487	-0.08%
2022/03/28	2	116.75	1	117.00	117.00	1	7,422	0.01%
2022/03/25	0	0.00	1	119.55	119.00	-1	7,403	-0.01%
2022/03/24	3	116.00	3	116.67	117.50	0	7,320	0.00%
2022/03/23	4	116.38	3	116.83	117.50	1	7,313	0.01%
2022/03/22	0	0.00	1	116.50	116.50	-1	7,305	-0.01%
2022/03/21	1	115.01	9	116.06	117.00	-8	7,313	-0.11%
2022/03/18	14	114.46	27	114.98	114.00	-13	7,295	-0.18%
2022/03/17	25	116.54	3.1	116.89	117.00	21.9	7,270	0.30%
2022/03/16	2.3	115.74	18	112.42	113.50	-15.7	7,203	-0.22%
2022/03/15	44	110.27	27	110.63	109.00	17	7,060	0.24%
2022/03/14	2	113.50	7	114.00	114.50	-5	7,032	-0.07%
2022/03/11	4	113.25	0	0.00	112.50	4	7,111	0.06%
2022/03/10	4	114.25	23	115.28	114.00	-19	7,165	-0.27%
2022/03/09	5	112.80	5	113.60	112.50	0	7,154	0.00%
2022/03/08	3	113.00	83	112.40	111.00	-80	7,147	-1.12%
2022/03/07	51	115.16	30	115.58	113.50	21	7,120	0.29%
2022/03/04	6	118.58	4	119.50	118.50	2	7,044	0.03%
2022/03/03	1	118.00	2	120.00	121.50	-1	6,998	-0.01%
2022/03/02	4	115.25	4	116.13	119.00	0	6,961	0.00%
2022/03/01	1	117.50	10	118.00	117.00	-9	6,929	-0.13%
2022/02/25	30	116.00	30	116.83	116.00	0	6,881	0.00%
2022/02/24	91	116.46	80	116.69	117.50	11	6,871	0.16%
2022/02/23	11	120.00	10	120.50	121.00	1	6,846	0.01%
2022/02/22	7	120.57	0	0.00	119.00	7	6,830	0.10%
2022/02/21	12	120.88	11	121.23	123.50	1	6,770	0.01%
2022/02/18	3.6	126.50	2	126.75	127.00	1.6	6,704	0.02%
2022/02/17	1	128.50	0	0.00	128.50	1	6,768	0.01%
2022/02/16	1	131.00	0	0.00	130.00	1	6,893	0.01%
2022/02/11	4	134.88	3	134.17	134.00	1	7,387	0.01%
2022/02/10	3	137.33	4	138.13	137.50	-1	7,309	-0.01%
2022/02/09	4	137.63	9	137.33	139.00	-5	7,183	-0.07%
2022/02/08	8.2	133.02	1	134.00	133.00	7.2	7,006	0.10%
2022/02/07	17	133.94	9.2	133.58	134.00	7.8	6,961	0.11%
2022/01/26	1	130.50	0	0.00	130.00	1	6,875	0.01%
2022/01/25	1	131.00	9	131.11	129.00	-8	6,925	-0.12%
2022/01/24	75	131.03	4	132.63	130.50	71	6,927	1.02%
2022/01/21	11	133.55	5	133.60	132.50	6	6,883	0.09%
2022/01/20	6	137.58	7.2	138.54	137.50	-1.2	6,946	-0.02%
2022/01/19	1	137.00	21	139.52	137.00	-20	6,916	-0.29%
2022/01/18	31	141.47	37.2	140.97	139.00	-6.2	6,853	-0.09%
2022/01/17	10.2	139.10	18.1	137.89	141.00	-7.9	6,601	-0.12%
2022/01/14	18.2	131.53	22	130.36	136.00	-3.8	6,415	-0.06%
2022/01/13	24	133.06	9	131.89	132.50	15	6,266	0.24%
2022/01/12	9	134.56	4	135.88	134.00	5	6,152	0.08%
2022/01/11	11.4	133.46	17	134.94	134.50	-5.6	6,083	-0.09%
2022/01/10	33	137.62	31	137.26	136.50	2	5,920	0.03%
2022/01/07	13	132.88	22	133.48	133.50	-9	5,443	-0.17%
2022/01/06	9	129.33	35	130.09	133.00	-26	5,078	-0.51%
2022/01/05	22	129.00	20	129.08	131.00	2	4,843	0.04%
2022/01/04	5	126.30	4	126.25	126.50	1	4,643	0.02%
2022/01/03	8	127.63	23	127.98	124.00	-15	4,567	-0.33%
2021/12/30	6	123.92	10	123.95	123.50	-4	4,268	-0.09%
2021/12/29	5	121.50	0	0.00	122.00	5	4,210	0.12%
2021/12/28	6	118.50	6	119.17	120.00	0	4,177	0.00%
2021/12/27	2	118.75	2	119.25	120.00	0	4,180	0.00%
2021/12/24	6	119.67	2	119.50	119.50	4	4,187	0.10%
2021/12/23	1	117.50	3	118.83	120.50	-2	4,220	-0.05%
2021/12/22	1	117.50	0	0.00	117.50	1	4,187	0.02%
2021/12/20	1	117.50	2	115.75	117.50	-1	4,208	-0.02%
2021/12/17	1	115.00	0	0.00	114.50	1	4,210	0.02%
2021/12/16	4.1	116.50	4	117.38	116.50	0.1	4,196	0.00%
2021/12/15	5	116.30	4	116.75	116.00	1	4,185	0.02%
2021/12/14	5	117.60	4	116.75	116.00	1	4,174	0.02%
2021/12/13	1	117.00	4	118.00	118.50	-3	4,157	-0.07%
2021/12/10	4	117.00	0	0.00	116.50	4	4,171	0.10%
2021/12/09	2	120.00	2	120.25	118.50	0	4,163	0.00%
2021/12/08	3	120.33	2	120.75	119.00	1	4,143	0.02%
2021/12/07	20	121.08	8	122.56	120.00	12	4,113	0.29%
2021/12/06	26	120.77	3	121.00	121.00	23	4,030	0.57%
2021/12/03	1	116.50	5	117.50	118.50	-4	4,004	-0.10%
2021/12/02	10	117.25	2	117.25	116.00	8	4,092	0.20%
2021/12/01	1	116.00	1	116.50	118.50	0	4,115	0.00%
2021/11/30	0	0.00	2	119.00	117.50	-2	4,150	-0.05%
2021/11/29	0	0.00	1	113.00	117.00	-1	4,220	-0.02%
2021/11/26	3	119.00	4	117.00	117.00	-1	4,270	-0.02%
2021/11/25	1	121.50	1	119.00	119.50	0	4,280	0.00%
2021/11/24	0	0.00	1	119.00	119.00	-1	4,265	-0.02%
2021/11/23	3	120.83	1	123.00	119.00	2	4,270	0.05%
2021/11/22	0	0.00	2	124.00	123.00	-2	4,222	-0.05%
2021/11/19	1	123.00	0	0.00	122.50	1	4,192	0.02%
2021/11/18	8	124.00	8	122.13	122.50	0	4,185	0.00%
2021/11/17	2	121.50	0	0.00	123.00	2	4,166	0.05%
2021/11/16	9	125.61	6	124.58	124.50	3	4,127	0.07%
2021/11/15	11	122.82	11	124.32	126.00	0	4,032	0.00%
2021/11/12	16	123.31	6	122.50	121.50	10	3,936	0.25%
2021/11/11	5	120.40	11	119.68	122.00	-6	3,788	-0.16%
2021/11/10	1	111.00	1	111.50	112.00	0	3,457	0.00%
2021/11/09	1	111.00	4	111.63	111.00	-3	3,511	-0.09%
2021/11/08	6	110.50	6	111.42	110.50	0	3,529	0.00%
2021/11/05	3	110.83	3	111.17	110.00	0	3,576	0.00%
2021/11/04	5	112.00	5	112.30	111.00	0	3,599	0.00%
2021/11/03	3	111.83	3	112.50	111.50	0	3,626	0.00%
2021/11/02	4	115.13	5	114.30	114.00	-1	3,609	-0.03%
2021/11/01	10	116.00	13	115.96	115.50	-3	3,553	-0.08%
2021/10/29	10	111.75	3	112.00	112.00	7	3,691	0.19%
2021/10/28	19	112.32	21	110.83	111.50	-2	3,691	-0.05%
2021/10/27	49	104.47	85	105.28	107.00	-36	3,713	-0.97%
2021/10/26	91	104.66	50	105.10	104.50	41	3,798	1.08%
2021/10/25	5	108.50	5	109.00	109.00	0	3,745	0.00%
2021/10/22	2	110.50	5	110.00	110.00	-3	3,809	-0.08%
2021/10/21	0	0.00	1	108.00	107.00	-1	3,789	-0.03%
2021/10/19	7	105.07	5	105.00	107.00	2	3,939	0.05%
2021/10/18	0	0.00	29	102.84	106.00	-29	3,941	-0.74%
2021/10/15	36	100.22	33	101.14	100.00	3	3,951	0.08%
2021/10/14	1	100.50	4	99.93	100.50	-3	3,969	-0.08%
2021/10/13	52	101.27	31	101.31	100.50	21	4,003	0.52%
2021/10/12	32	103.23	35	103.71	103.50	-3	4,032	-0.07%
2021/10/08	14	105.14	31	105.68	105.50	-17	4,160	-0.41%
2021/10/07	31	104.19	88	104.41	104.50	-57	4,260	-1.34%
2021/10/06	57	101.77	94	103.02	101.00	-37	4,322	-0.86%
2021/10/05	35	99.10	46	101.16	102.00	-11	4,362	-0.25%
2021/10/04	107	99.59	16	100.72	98.90	91	4,437	2.05%	大買/
2021/10/01	45	99.65	32	100.06	98.80	13	4,609	0.28%
2021/09/30	51	99.59	78	100.23	102.00	-27	4,627	-0.58%
2021/09/29	10	100.00	16	100.50	100.50	-6	4,629	-0.13%
2021/09/28	22	102.00	22	102.50	102.50	0	4,722	0.00%
2021/09/27	5	103.30	7	103.71	103.50	-2	4,752	-0.04%
2021/09/24	62	105.19	45	105.84	105.00	17	4,815	0.35%
2021/09/23	14	105.04	3	106.00	105.00	11	4,886	0.23%
2021/09/22	2	103.25	1	103.50	104.50	1	5,032	0.02%
2021/09/17	2	104.75	2	105.25	106.00	0	5,299	0.00%
2021/09/16	0	0.00	22	106.23	106.00	-22	5,464	-0.40%
2021/09/15	34	105.43	10	106.00	104.50	24	5,896	0.41%
2021/09/14	55	107.60	44	108.05	107.50	11	6,086	0.18%
2021/09/13	24	108.56	9	108.94	108.50	15	6,260	0.24%
2021/09/10	1	109.50	2	108.50	110.00	-1	6,501	-0.02%
2021/09/09	2	107.00	20	107.00	106.50	-18	6,650	-0.27%
2021/09/08	73	106.94	52	107.63	106.00	21	7,162	0.29%
2021/09/07	18	108.97	15	109.43	110.00	3	7,208	0.04%
2021/09/06	3	109.33	4	111.13	108.50	-1	7,176	-0.01%
2021/09/03	4	113.25	2	114.50	112.50	2	7,164	0.03%
2021/09/02	4	112.25	0	0.00	112.50	4	7,164	0.06%
2021/09/01	3	111.67	14	104.89	111.50	-11	7,129	-0.15%
2021/08/31	74	103.53	61	103.95	103.50	13	7,206	0.18%
2021/08/30	3	105.50	3	106.33	105.50	0	7,350	0.00%
2021/08/27	5	105.90	1	106.50	105.50	4	7,380	0.05%
2021/08/26	1	107.00	0	0.00	107.00	1	7,448	0.01%
2021/08/25	1	108.00	5	108.10	109.50	-4	7,551	-0.05%
2021/08/24	0	0.00	1	106.50	108.00	-1	7,838	-0.01%
2021/08/20	7	100.57	5	102.00	102.00	2	7,914	0.03%
2021/08/19	2	103.00	1	103.50	102.00	1	7,968	0.01%
2021/08/18	0	0.00	5	104.50	107.00	-5	8,134	-0.06%
2021/08/17	11	102.64	10	103.00	102.50	1	8,127	0.01%
2021/08/16	5	107.50	1	108.50	109.50	4	8,144	0.05%
2021/08/13	10.1	112.02	10	112.50	111.00	0.1	8,097	0.00%
2021/08/12	1	117.00	0	0.00	117.00	1	8,092	0.01%
2021/08/11	5	118.30	5	119.50	118.00	0	8,208	0.00%
2021/08/10	6	119.42	7	121.00	120.00	-1	8,211	-0.01%
2021/08/09	6	120.00	1	121.50	120.00	5	8,233	0.06%
2021/08/06	1	123.50	2	124.75	123.00	-1	8,216	-0.01%
2021/08/05	1	126.00	4	125.25	126.00	-3	8,254	-0.04%
2021/08/04	13	128.73	12	130.21	125.50	1	8,356	0.01%
2021/08/03	8	130.38	7	129.21	131.00	1	8,215	0.01%
2021/08/02	2	129.50	1	131.00	128.50	1	8,175	0.01%
2021/07/30	6	125.08	12	124.96	125.00	-6	8,088	-0.07%
2021/07/29	1	119.00	2	120.00	122.00	-1	8,037	-0.01%
2021/07/28	7	117.21	2	117.50	118.00	5	8,142	0.06%
2021/07/27	6.3	122.65	5	125.20	122.00	1.3	8,186	0.02%
2021/07/26	7	125.21	8	125.38	124.50	-1	8,215	-0.01%
2021/07/23	7	123.21	11	125.18	123.50	-4	8,175	-0.05%
2021/07/22	2	123.00	2	122.00	122.50	0	8,046	0.00%
2021/07/21	2	119.50	11	118.64	118.00	-9	8,071	-0.11%
2021/07/20	8	123.00	15.1	123.20	120.50	-7.1	8,046	-0.09%
2021/07/19	9	125.56	2	126.00	126.00	7	8,033	0.09%
2021/07/16	0	0.00	0.1	126.00	126.00	-0.1	8,058	0.00%
2021/07/15	12	127.88	16	128.66	125.50	-4	8,200	-0.05%
2021/07/14	16	125.63	11	125.82	127.00	5	8,309	0.06%
2021/07/13	2	126.50	3	124.17	123.50	-1	8,366	-0.01%
2021/07/12	3	122.50	23	122.41	122.50	-20	8,309	-0.24%
2021/07/09	9.1	124.38	10.1	122.85	122.50	-1	8,241	-0.01%
2021/07/08	2	126.00	38	126.86	127.00	-36	8,295	-0.43%
2021/07/07	5	122.80	5	122.40	122.00	0	8,212	0.00%
2021/07/06	6	122.67	5	122.30	122.00	1	8,262	0.01%
2021/07/05	12	122.83	3	124.00	124.00	9	8,290	0.11%
2021/07/02	39	119.18	54	119.27	121.50	-15	8,352	-0.18%
2021/07/01	15	119.07	3	118.17	118.50	12	8,579	0.14%
2021/06/30	9	120.78	6	121.75	121.00	3	8,565	0.04%
2021/06/29	14.1	120.45	9	122.00	121.50	5.1	8,529	0.06%
2021/06/28	15	122.37	7	121.43	121.00	8	8,420	0.10%
2021/06/25	29	129.98	23	128.30	127.50	6	8,186	0.07%
2021/06/24	57	134.97	53	136.10	132.50	4	8,043	0.05%
2021/06/23	30	131.03	112	130.25	130.50	-82	7,640	-1.07%	大賣/
2021/06/22	1	129.00	9	129.89	128.50	-8	7,450	-0.11%
2021/06/21	18	128.47	69	130.27	127.50	-51	7,311	-0.70%
2021/06/18	30	127.87	8	128.25	127.50	22	7,157	0.31%
2021/06/17	25	127.94	51	126.91	128.50	-26	7,071	-0.37%
2021/06/16	2	120.50	2	123.25	122.50	0	6,686	0.00%
2021/06/15	3	119.17	3	121.17	121.00	0	6,730	0.00%
2021/06/11	3	121.00	2	120.75	120.50	1	6,792	0.01%
2021/06/10	9	122.67	4	123.50	122.00	5	6,833	0.07%
2021/06/09	6	121.33	15	121.97	122.00	-9	6,843	-0.13%
2021/06/08	11	124.68	7	125.21	123.50	4	6,828	0.06%
2021/06/07	27	121.11	10	123.10	125.00	17	6,699	0.25%
2021/06/04	1	121.00	4	120.13	120.00	-3	6,581	-0.05%
2021/06/03	4	122.00	2	122.00	122.00	2	6,698	0.03%
2021/06/02	6	120.67	0	0.00	121.00	6	6,697	0.09%
2021/06/01	19	123.71	16.1	123.83	121.50	2.9	6,701	0.04%
2021/05/31	8	118.94	4	119.25	119.00	4	6,484	0.06%
2021/05/28	1	119.00	9	117.94	117.50	-8	6,506	-0.12%
2021/05/27	5	116.30	19	117.68	116.00	-14	6,455	-0.22%
2021/05/26	8.1	116.07	18	117.58	117.00	-9.9	6,384	-0.16%
2021/05/25	17	112.18	3	112.50	112.50	14	6,244	0.22%
2021/05/24	7	105.50	28	106.98	111.50	-21	6,239	-0.34%
2021/05/21	9	104.78	25	106.10	105.50	-16	6,190	-0.26%
2021/05/20	53	103.52	33	103.88	103.00	20	6,236	0.32%
2021/05/19	138	106.24	204	107.48	108.00	-66	6,218	-1.06%	大買/大賣/
2021/05/18	7	100.71	14	100.71	102.00	-7	6,172	-0.11%
2021/05/17	17	96.76	21	94.76	93.50	-4	6,196	-0.06%
2021/05/14	4	99.88	16	99.51	98.70	-12	6,211	-0.19%
2021/05/13	7	98.51	14	96.27	97.70	-7	6,207	-0.11%
2021/05/12	43	100.58	33	102.11	97.30	10	6,162	0.16%
2021/05/11	270	108.56	182	109.31	105.50	88	6,169	1.43%	大買/大賣/
2021/05/10	68	114.54	42	115.13	114.00	26	6,129	0.42%
2021/05/07	4	114.50	34	115.81	118.00	-30	6,122	-0.49%
2021/05/06	56	111.60	145	111.63	112.00	-89	6,037	-1.47%	大賣/
2021/05/05	30	109.85	47	110.74	107.00	-17	5,954	-0.29%
2021/05/04	32	106.73	16	110.75	107.00	16	5,847	0.27%
2021/05/03	84	113.20	40	113.63	110.50	44	5,799	0.76%
2021/04/29	24	115.85	88	116.70	116.00	-64	5,796	-1.10%
2021/04/28	0	0.00	12	114.88	115.00	-12	5,791	-0.21%
2021/04/27	133	116.02	33	115.98	114.50	100	5,820	1.72%	大買/
2021/04/26	98	117.77	88	118.35	118.00	10	5,753	0.17%
2021/04/23	48	117.42	89	118.11	118.00	-41	5,735	-0.71%
2021/04/22	115	117.58	101	118.57	116.50	14	5,729	0.24%	大買/大賣/
2021/04/21	125	117.94	62.3	118.44	117.00	62.7	5,690	1.10%	大買/
2021/04/20	29	126.05	6	127.50	122.50	23	5,526	0.42%
2021/04/19	6	121.00	22	121.07	123.50	-16	5,329	-0.30%
2021/04/16	54	116.39	53	116.88	117.50	1	5,203	0.02%
2021/04/15	14	116.61	43	117.51	117.50	-29	5,313	-0.55%
2021/04/14	209	116.01	205	116.83	117.00	4	5,388	0.07%	大買/大賣/
2021/04/13	31.1	115.23	14	116.07	113.00	17.1	5,436	0.31%
2021/04/12	79	119.72	26	120.35	118.00	53	5,490	0.97%
2021/04/09	13	121.23	13	121.62	121.50	0	5,700	0.00%
2021/04/08	15	124.77	14	125.39	124.00	1	5,746	0.02%
2021/04/07	12	124.17	17	123.47	125.50	-5	5,607	-0.09%
2021/04/06	3	116.83	30	117.23	118.50	-27	5,365	-0.50%
2021/04/01	177	115.10	168	115.61	115.00	9	5,345	0.17%	大買/大賣/
2021/03/31	39	116.60	23	117.43	117.00	16	5,309	0.30%
2021/03/30	22.2	116.82	23	117.17	118.00	-0.8	5,295	-0.02%
2021/03/29	5	117.00	2	116.75	117.00	3	5,342	0.06%
2021/03/26	4	116.38	23	116.33	117.00	-19	5,360	-0.35%
2021/03/25	5	114.40	1	114.00	114.50	4	5,354	0.07%
2021/03/24	3	114.33	7.2	114.78	115.00	-4.2	5,348	-0.08%
2021/03/23	49	115.73	36	116.07	116.00	13	5,345	0.24%
2021/03/22	9	119.28	6	120.33	118.50	3	5,314	0.06%
2021/03/19	40	119.21	41	119.62	120.50	-1	5,278	-0.02%
2021/03/18	66	117.31	70	117.99	120.00	-4	5,177	-0.08%
2021/03/17	2	116.25	74	117.12	118.50	-72	5,196	-1.39%
2021/03/16	2	115.50	8	114.44	115.50	-6	5,119	-0.12%
2021/03/15	4.1	112.06	22	114.09	113.00	-17.9	5,095	-0.35%
2021/03/12	3.1	108.69	7	109.07	110.00	-3.9	5,064	-0.08%
2021/03/11	5	109.30	2	109.50	110.00	3	5,170	0.06%
2021/03/10	7	107.50	12	107.21	107.50	-5	5,255	-0.10%
2021/03/09	3	104.00	3	103.83	103.50	0	5,374	0.00%
2021/03/08	15.2	112.94	2	110.50	109.00	13.2	5,444	0.24%
2021/03/05	22	112.98	9.2	113.35	113.50	12.8	5,425	0.24%
2021/03/04	109	114.27	89	114.42	112.50	20	5,420	0.37%	大買/
2021/03/03	80	113.52	74	113.92	115.00	6	5,424	0.11%
2021/03/02	81	116.05	55	116.08	115.50	26	5,381	0.48%
2021/02/25	64	115.58	62	116.07	115.50	2	5,503	0.04%
2021/02/24	12	117.54	8	117.63	117.00	4	5,618	0.07%
2021/02/23	24	118.35	13	118.85	119.00	11	5,604	0.20%
2021/02/22	39	120.13	29	120.57	120.50	10	5,616	0.18%
2021/02/19	11.3	119.15	36	120.83	122.00	-24.7	5,704	-0.43%
2021/02/18	11	117.32	7.3	118.60	119.50	3.7	5,716	0.06%
2021/02/17	49	119.72	3	119.33	118.50	46	5,699	0.81%
2021/02/05	77	122.08	34	122.68	121.00	43	5,671	0.76%
2021/02/04	3	124.17	4	124.13	124.50	-1	5,672	-0.02%
2021/02/03	30	125.27	29	125.81	126.00	1	5,729	0.02%
2021/02/02	14	127.96	8	126.44	125.50	6	5,873	0.10%
2021/02/01	2	124.75	3	126.33	127.50	-1	5,802	-0.02%
2021/01/29	4	127.38	4	126.25	124.50	0	5,839	0.00%
2021/01/28	1	123.00	2	123.50	125.50	-1	6,007	-0.02%
2021/01/27	4	125.00	4	125.50	125.50	0	6,137	0.00%
2021/01/26	22	124.48	10	123.85	124.00	12	6,329	0.19%
2021/01/25	0	0.00	1	126.00	127.50	-1	6,517	-0.02%
2021/01/22	4	123.88	14	124.93	127.00	-10	6,545	-0.15%
2021/01/21	9	123.50	6	124.08	122.50	3	6,574	0.05%
2021/01/20	22	123.36	20	123.93	122.50	2	6,663	0.03%
2021/01/19	10	123.45	32	124.03	122.00	-22	6,615	-0.33%
2021/01/18	1	122.00	2	122.75	123.00	-1	6,655	-0.02%
2021/01/15	47.2	122.68	22	122.66	122.00	25.2	6,674	0.38%
2021/01/14	7	125.21	12.9	125.29	125.50	-5.9	6,650	-0.09%
2021/01/13	12	123.79	22.3	123.41	124.00	-10.3	6,665	-0.15%
2021/01/12	67	121.53	53	122.00	121.50	14	6,712	0.21%
2021/01/11	8	124.31	5	125.00	124.50	3	6,724	0.04%
2021/01/08	68	124.22	50.1	124.51	123.50	17.9	6,696	0.27%
2021/01/07	25.1	130.32	10	131.30	128.50	15.1	6,583	0.23%
2021/01/06	17.1	134.39	32	133.86	131.00	-15	6,497	-0.23%
2021/01/05	31	134.21	11	135.14	134.50	20	6,302	0.32%
2021/01/04	22	134.50	19	133.24	138.00	3	6,198	0.05%
2020/12/31	5	128.20	26.3	128.86	129.00	-21.3	5,903	-0.36%
2020/12/30	23	124.35	12	124.92	125.00	11	5,794	0.19%
2020/12/29	12	124.63	4	125.00	125.00	8	5,794	0.14%
2020/12/28	2	124.75	11	124.05	126.50	-9	5,784	-0.16%
2020/12/25	15	123.33	2	123.50	123.00	13	5,836	0.22%
2020/12/24	14	124.50	14	125.43	124.00	0	5,879	0.00%
2020/12/23	4	125.50	8	125.94	125.50	-4	5,929	-0.07%
2020/12/22	1	122.00	0	0.00	122.00	1	5,968	0.02%
2020/12/21	17	121.29	15	121.67	122.50	2	6,068	0.03%
2020/12/18	5	124.20	5	125.60	124.50	0	6,208	0.00%
2020/12/17	4	124.50	4	126.00	124.50	0	6,294	0.00%
2020/12/16	6	124.33	12	122.58	125.50	-6	6,325	-0.09%
2020/12/15	24.7	121.40	52	123.69	120.00	-27.3	6,328	-0.43%
2020/12/14	9	122.17	10	122.60	123.00	-1	6,318	-0.02%
2020/12/11	63.3	123.83	25	124.28	121.50	38.3	6,331	0.60%
2020/12/10	44.3	125.13	44	125.61	128.50	0.3	6,286	0.00%
2020/12/09	6	128.58	9	128.22	128.00	-3	6,300	-0.05%
2020/12/08	1.3	128.66	0	0.00	127.50	1.3	6,282	0.02%
2020/12/07	4	129.63	2	126.75	126.50	2	6,300	0.03%
2020/12/04	11	131.09	9.4	130.38	131.50	1.7	6,201	0.03%
2020/12/03	7	129.14	7	130.07	128.50	0	6,161	0.00%
2020/12/02	50	124.73	108	125.49	129.50	-58	6,071	-0.96%	大賣/
2020/12/01	9	123.28	8	123.63	124.00	1	5,958	0.02%
2020/11/30	41	123.41	10	123.45	122.00	31	5,956	0.52%
2020/11/27	8	121.63	20	120.00	121.50	-12	5,926	-0.20%
2020/11/26	8	116.69	16	117.03	118.50	-8	5,973	-0.13%
2020/11/25	8	116.88	4	118.25	115.00	4	5,985	0.07%
2020/11/24	21	119.62	11	120.14	118.50	10	5,963	0.17%
2020/11/23	4	120.63	2	122.00	121.00	2	5,936	0.03%
2020/11/20	5	116.90	4	117.25	118.00	1	5,872	0.02%
2020/11/19	9	117.00	6	117.00	118.00	3	5,907	0.05%
2020/11/18	4	117.75	4	117.00	116.50	0	5,959	0.00%
2020/11/17	4	115.25	3	115.67	115.50	1	5,992	0.02%
2020/11/16	5	116.20	5	116.70	116.50	0	6,150	0.00%
2020/11/13	2	112.75	3	113.50	115.00	-1	6,150	-0.02%
2020/11/12	2	113.25	0	0.00	113.00	2	6,165	0.03%
2020/11/11	5	111.80	9	112.67	113.50	-4	6,200	-0.06%
2020/11/10	14	110.64	26.4	111.30	111.50	-12.4	6,229	-0.20%
2020/11/09	16	109.03	16.6	109.05	108.50	-0.6	6,155	-0.01%
2020/11/06	18	108.67	18	109.06	109.00	0	6,121	0.00%
2020/11/05	12.2	109.42	17	108.62	109.50	-4.8	6,125	-0.08%
2020/11/04	11	105.14	19.2	104.98	107.00	-8.2	6,024	-0.14%
2020/11/03	16	102.63	12	102.83	102.50	4	6,051	0.07%
2020/11/02	7	100.11	25	99.71	103.00	-18	6,219	-0.29%
2020/10/30	6	95.15	4	95.75	94.00	2	6,125	0.03%
2020/10/29	11	98.20	8	97.83	98.20	3	6,200	0.05%
2020/10/28	24	103.58	22	104.52	102.00	2	6,242	0.03%
2020/10/27	5	101.10	6.6	102.04	103.50	-1.6	6,455	-0.03%
2020/10/26	18	103.69	12.4	104.40	102.50	5.6	6,551	0.09%
2020/10/23	6	105.25	10	104.95	106.00	-4	6,653	-0.06%
2020/10/22	6	103.00	5	103.40	104.00	1	6,884	0.01%
2020/10/21	7	104.79	5	104.60	104.00	2	7,232	0.03%
2020/10/20	23	103.48	19	103.68	104.00	4	7,524	0.05%
2020/10/19	8	104.50	15	103.63	105.00	-7	7,543	-0.09%
2020/10/16	3	101.83	3	102.33	100.00	0	7,669	0.00%
2020/10/15	10	100.40	9	101.33	101.00	1	7,813	0.01%
2020/10/14	10	103.15	8	103.38	102.00	2	8,008	0.02%
2020/10/13	3	102.50	2	103.50	102.00	1	8,209	0.01%
2020/10/12	12.2	104.48	11	104.86	102.50	1.2	8,285	0.01%
2020/10/08	4	103.63	4.2	104.12	103.00	-0.2	8,359	0.00%
2020/10/07	8	103.13	6	103.33	103.50	2	8,523	0.02%
2020/10/06	7	104.64	6	105.33	105.00	1	8,631	0.01%
2020/10/05	7	102.79	7	103.71	104.50	0	8,730	0.00%
2020/09/30	21	102.55	31	101.80	104.00	-10	8,985	-0.11%
2020/09/29	4	103.25	2.7	103.50	100.00	1.3	9,062	0.01%
2020/09/28	10	102.85	11.3	103.85	104.00	-1.3	9,246	-0.01%
2020/09/25	3	106.00	6	102.83	101.00	-3	9,398	-0.03%
2020/09/24	7	105.36	6	105.83	104.50	1	9,360	0.01%
2020/09/23	13	110.42	6	110.75	110.50	7	9,338	0.07%
2020/09/22	14	115.82	6.7	115.43	113.50	7.3	9,371	0.08%
2020/09/21	20	121.18	13.3	121.72	119.00	6.7	9,553	0.07%
2020/09/18	10.2	122.32	15	122.97	124.00	-4.8	9,579	-0.05%
2020/09/17	6	121.17	5.2	121.71	121.00	0.8	9,684	0.01%
2020/09/16	8	122.00	7	122.79	120.00	1	9,909	0.01%
2020/09/15	22	124.25	17	123.91	122.00	5	10,093	0.05%
2020/09/14	14	122.54	24.3	122.66	123.50	-10.3	10,728	-0.10%
2020/09/11	4	118.75	4	119.50	119.50	0	11,096	0.00%
2020/09/10	16	120.44	27	119.81	119.00	-11	11,142	-0.10%
2020/09/09	4	116.63	7	117.79	119.50	-3	11,181	-0.03%
2020/09/08	16	120.09	18	120.86	118.00	-2	11,265	-0.02%
2020/09/07	16	121.25	14	121.25	119.50	2	11,292	0.02%
2020/09/04	14	122.25	14	122.61	123.50	0	11,363	0.00%
2020/09/03	11	121.32	9	122.06	120.50	2	11,330	0.02%
2020/09/02	10	119.90	10	120.65	119.50	0	11,524	0.00%
2020/09/01	5	117.50	10	118.10	119.50	-5	11,532	-0.04%
2020/08/31	7	118.86	9	119.17	119.00	-2	11,530	-0.02%
2020/08/28	16	120.16	12	120.63	119.50	4	11,875	0.03%
2020/08/27	15	121.63	6	121.75	120.00	9	11,921	0.08%
2020/08/26	12	121.58	8.7	122.34	121.00	3.3	12,008	0.03%
2020/08/25	10	124.75	14	125.00	124.50	-4	12,059	-0.03%
2020/08/24	7	121.07	8	121.94	122.50	-1	12,159	-0.01%
2020/08/21	11	119.14	13	119.31	119.00	-2	12,257	-0.02%
2020/08/20	13	124.54	11	121.91	119.00	2	12,317	0.02%
2020/08/19	10	132.50	8	134.00	132.00	2	12,401	0.02%
2020/08/18	11	135.73	8	135.69	135.00	3	12,520	0.02%
2020/08/17	9	135.94	5	136.90	136.50	4	12,700	0.03%
2020/08/14	11	133.00	16	132.75	135.50	-5	12,986	-0.04%
2020/08/13	17	133.09	16	133.88	130.50	1	13,286	0.01%
2020/08/12	8	131.13	12	131.63	131.50	-4	13,554	-0.03%
2020/08/11	11	131.18	7	132.07	130.50	4	13,753	0.03%
2020/08/10	16	133.84	11	133.27	132.50	5	14,005	0.04%
2020/08/07	18	138.14	19	138.32	138.00	-1	14,014	-0.01%
2020/08/06	3	141.00	10	141.50	141.00	-7	14,069	-0.05%
2020/08/05	22	132.32	14	132.71	132.00	8	13,832	0.06%
2020/08/04	4	133.63	8	131.81	135.50	-4	13,875	-0.03%
2020/08/03	14	129.54	9	129.28	129.00	5	14,105	0.04%
2020/07/31	27	128.43	28	129.27	134.50	-1	14,435	-0.01%
2020/07/30	24	124.63	25	125.02	124.50	-1	14,296	-0.01%
2020/07/29	27	125.19	25	125.16	124.00	2	14,243	0.01%
2020/07/28	18	127.92	16	127.63	127.50	2	14,123	0.01%
2020/07/27	15	132.17	18	132.08	126.50	-3	13,939	-0.02%
2020/07/24	12	142.00	6	141.25	134.50	6	13,648	0.04%
2020/07/23	3	148.33	3	147.17	148.50	0	13,462	0.00%
2020/07/22	6	148.00	4	148.88	146.50	2	13,540	0.01%
2020/07/21	2	146.75	7	145.29	145.00	-5	13,434	-0.04%
2020/07/20	7	144.43	5.3	142.93	147.00	1.7	13,443	0.01%
2020/07/17	5	141.90	9	141.06	140.50	-4	13,369	-0.03%
2020/07/16	4	137.75	135	137.95	135.50	-131	13,413	-0.98%	大賣/鉅額交易
2020/07/15	12	144.29	9.1	138.39	138.50	2.9	13,521	0.02%
2020/07/14	5	145.10	6	146.08	143.00	-1	13,658	-0.01%
2020/07/13	3	143.83	3	144.83	142.50	0	13,714	0.00%
2020/07/10	2	143.00	2	138.50	139.00	0	13,873	0.00%
2020/07/09	12	141.79	9	141.83	144.00	3	14,044	0.02%
2020/07/08	7	136.86	9	136.94	138.50	-2	14,086	-0.01%
2020/07/07	27	137.17	14	137.32	135.50	13	14,123	0.09%
2020/07/06	8	132.38	8	132.31	141.50	0	14,040	0.00%
2020/07/03	14	128.89	28	129.50	129.50	-14	14,054	-0.10%
2020/07/02	16	129.00	14	129.39	129.00	2	14,219	0.01%
2020/07/01	22	130.09	16	130.66	129.50	6	14,228	0.04%
2020/06/30	22	131.20	21	129.64	130.00	1	14,122	0.01%
2020/06/29	15	126.20	9	126.22	125.00	6	13,947	0.04%
2020/06/24	6	130.00	5	130.30	130.00	1	13,953	0.01%
2020/06/23	10	127.35	11	128.68	131.50	-1	14,096	-0.01%
2020/06/22	15	126.97	20	125.95	126.00	-5	14,008	-0.04%
2020/06/19	19	127.26	37	128.11	124.50	-18	13,904	-0.13%
2020/06/18	47	122.91	26	121.90	125.50	21	13,283	0.16%
2020/06/17	11	115.86	16	115.94	114.50	-5	12,929	-0.04%
2020/06/16	12	115.54	12	115.38	115.00	0	13,007	0.00%
2020/06/15	12	116.54	6	115.50	113.50	6	12,999	0.05%
2020/06/12	11	114.55	21	114.67	117.00	-10	12,974	-0.08%
2020/06/11	26	119.85	10	119.10	116.50	16	12,975	0.12%
2020/06/10	3	118.33	1	119.50	117.50	2	12,897	0.02%
2020/06/09	6	122.33	7	120.71	119.00	-1	12,922	-0.01%
2020/06/08	5	120.70	5	119.20	119.00	0	12,756	0.00%
2020/06/05	4	120.50	34	119.96	120.00	-30	12,754	-0.24%
2020/06/04	47	122.00	21	121.98	120.00	26	12,691	0.20%
2020/06/03	6	114.83	4	114.25	114.00	2	12,381	0.02%
2020/06/02	12	115.79	11	114.41	112.50	1	12,366	0.01%
2020/06/01	6	114.67	2	115.75	113.00	4	12,409	0.03%
2020/05/29	25	112.64	6	112.67	114.50	19	12,404	0.15%
2020/05/28	6	116.75	3	114.50	114.00	3	12,423	0.02%
2020/05/27	9	121.72	4	121.88	116.50	5	12,381	0.04%
2020/05/26	81	120.91	15	121.53	123.50	66	12,251	0.54%
2020/05/25	29	118.93	11	118.73	119.00	18	12,106	0.15%
2020/05/22	5	120.80	2	119.00	116.50	3	11,952	0.03%
2020/05/21	27	123.65	30	121.90	124.00	-3	11,722	-0.03%
2020/05/20	37	113.15	36	113.11	117.00	1	11,378	0.01%
2020/05/19	19	109.00	29	109.40	110.00	-10	11,042	-0.09%
2020/05/18	7	104.00	6	104.58	103.00	1	10,809	0.01%
2020/05/15	29	100.00	36	100.48	105.00	-7	10,827	-0.06%
2020/05/14	4	97.45	3	96.77	96.50	1	10,511	0.01%
2020/05/13	7	98.97	5	99.88	98.40	2	10,449	0.02%
2020/05/12	6	102.42	2	102.50	104.00	4	10,347	0.04%
2020/05/11	10	104.25	10	102.95	101.00	0	10,300	0.00%
2020/05/08	33	101.86	55	102.21	100.50	-22	10,162	-0.22%
2020/05/07	51	97.92	40	97.87	101.50	11	9,789	0.11%
2020/05/06	9	91.66	26	91.77	92.70	-17	9,386	-0.18%
2020/05/05	7	89.86	2	89.50	88.60	5	9,305	0.05%
2020/05/04	2	88.70	8	88.53	89.00	-6	9,311	-0.06%
2020/04/30	1	90.40	1	90.50	90.50	0	9,313	0.00%
2020/04/29	2	90.15	1	90.00	90.30	1	9,302	0.01%
2020/04/28	8	90.59	6	90.50	90.00	2	9,320	0.02%
2020/04/27	9	90.41	13	90.45	92.00	-4	9,225	-0.04%
2020/04/24	3	88.37	4	88.53	88.00	-1	9,086	-0.01%
2020/04/23	6	88.25	7	87.84	87.70	-1	9,035	-0.01%
2020/04/22	5	88.04	4	86.18	88.70	1	8,902	0.01%
2020/04/21	31	90.59	30	90.50	89.20	1	8,804	0.01%
2020/04/20	19	90.14	17	88.71	90.20	2	8,661	0.02%
2020/04/17	23	88.63	23	88.84	87.30	0	8,547	0.00%
2020/04/16	12	87.89	30	88.31	86.50	-18	8,339	-0.22%
2020/04/15	8	87.83	7	88.44	84.50	1	8,184	0.01%
2020/04/14	58	82.43	86	82.39	86.00	-28	7,972	-0.35%
2020/04/13	75	79.20	53	79.44	78.20	22	7,791	0.28%
2020/04/10	11	77.15	12	77.63	76.00	-1	7,578	-0.01%
2020/04/09	12	77.41	9	77.41	76.00	3	7,619	0.04%
2020/04/08	16	78.54	10	78.99	77.70	6	7,540	0.08%
2020/04/07	17	78.89	10	78.28	78.70	7	7,374	0.09%
2020/04/06	2	73.30	7	72.86	73.90	-5	7,322	-0.07%
2020/04/01	0	0.00	3	70.43	71.00	-3	7,290	-0.04%
2020/03/31	9	70.92	2	71.50	69.10	7	7,274	0.10%
2020/03/30	3	67.97	3	68.37	69.50	0	7,220	0.00%
2020/03/27	12	71.52	12	73.61	69.20	0	7,209	0.00%
2020/03/26	1	70.20	8	69.11	71.00	-7	7,219	-0.10%
2020/03/25	13	68.06	8	69.10	69.50	5	7,200	0.07%
2020/03/24	2	62.85	4	62.93	63.20	-2	7,195	-0.03%
2020/03/23	0	0.00	2	53.95	57.50	-2	7,182	-0.03%
2020/03/20	2	59.15	0	0.00	57.30	2	7,242	0.03%
2020/03/19	3	59.40	0	0.00	55.30	3	7,162	0.04%
2020/03/18	4	64.78	5.6	64.53	61.40	-1.6	7,198	-0.02%
2020/03/17	2	69.80	4	65.78	64.80	-2	7,168	-0.03%
2020/03/16	21	76.99	3	76.50	69.80	18	7,172	0.25%
2020/03/13	10	73.00	2	73.85	75.80	8	7,254	0.11%
2020/03/12	1	81.90	0	0.00	81.10	1	7,460	0.01%
2020/03/11	1	90.00	3	91.23	90.00	-2	7,486	-0.03%
2020/03/10	5	88.72	5	86.88	89.00	0	7,626	0.00%
2020/03/09	16	89.15	5	88.36	87.30	11	7,609	0.14%
2020/03/06	6	93.07	4	92.68	92.30	2	7,687	0.03%
2020/03/05	3	94.73	2	96.30	92.10	1	7,712	0.01%
2020/03/04	5	94.50	2	94.70	93.10	3	7,659	0.04%
2020/03/03	6	95.53	21	96.73	97.00	-15	7,837	-0.19%
2020/03/02	8	90.03	2	89.25	88.80	6	7,769	0.08%
2020/02/27	16	94.84	8	95.79	93.30	8	7,822	0.10%
2020/02/26	6	98.07	4	97.83	96.50	2	8,113	0.02%
2020/02/25	6	105.08	5	104.00	104.00	1	8,522	0.01%
2020/02/24	0	0.00	1	103.50	104.00	-1	8,910	-0.01%
2020/02/21	1	106.50	2	108.50	105.50	-1	9,085	-0.01%
2020/02/20	3	109.50	3	111.50	108.00	0	9,142	0.00%
2020/02/19	6	110.58	9	109.94	110.50	-3	9,216	-0.03%
2020/02/18	9	108.78	12	108.79	109.00	-3	9,281	-0.03%
2020/02/17	1	102.00	2	103.00	103.00	-1	9,100	-0.01%
2020/02/14	3	102.67	2	102.75	101.50	1	9,128	0.01%
2020/02/13	3	101.17	2	101.00	102.00	1	9,198	0.01%
2020/02/12	2	98.40	2	99.20	100.00	0	9,111	0.00%
2020/02/11	5	97.76	5	97.56	97.60	0	9,096	0.00%
2020/02/10	1	95.80	1	95.80	95.50	0	9,235	0.00%
2020/02/07	2	96.75	1	96.00	96.00	1	9,349	0.01%
2020/02/06	4	97.30	1	99.40	97.10	3	9,485	0.03%
2020/02/05	1	99.50	1	98.30	99.00	0	9,511	0.00%
2020/02/04	4	98.98	3	100.00	100.00	1	9,683	0.01%
2020/01/31	0.1	99.80	0	0.00	99.80	0.1	10,004	0.00%
2020/01/17	2	114.50	8	114.63	113.00	-6	11,359	-0.05%
2020/01/16	0	0.00	2	114.75	113.50	-2	12,015	-0.02%
2020/01/15	2	115.50	4	117.25	116.00	-2	12,587	-0.02%
2020/01/14	8	118.31	6	118.50	118.00	2	12,688	0.02%
2020/01/13	3	116.50	3	114.50	116.50	0	12,599	0.00%
2020/01/10	17	110.62	14	110.68	112.00	3	12,586	0.02%
2020/01/09	1	112.00	1	113.00	112.50	0	12,537	0.00%
2020/01/08	3	111.50	2	112.50	109.00	1	12,484	0.01%
2020/01/07	11	114.50	13	120.12	113.50	-2	12,440	-0.02%
2020/01/06	6	121.33	7	123.00	121.00	-1	12,421	-0.01%
2020/01/03	25	122.78	18	122.89	121.00	7	12,397	0.06%
2020/01/02	12	117.75	12	118.46	118.00	0	12,227	0.00%
2019/12/31	6	116.58	8	116.25	117.00	-2	12,227	-0.02%
2019/12/30	10	116.20	10	115.55	115.50	0	12,238	0.00%
2019/12/27	2	111.75	3	111.67	111.50	-1	12,064	-0.01%
2019/12/26	2	108.75	1	108.50	108.50	1	12,027	0.01%
2019/12/25	3	107.67	3	107.00	108.00	0	12,041	0.00%
2019/12/24	1	109.00	1	109.00	109.00	0	12,099	0.00%
2019/12/23	5	106.90	15	108.17	107.50	-10	12,070	-0.08%
2019/12/20	4	115.75	4	115.88	113.00	0	11,808	0.00%
2019/12/19	8	116.19	7	115.29	117.50	1	11,763	0.01%
2019/12/18	5	116.00	4	116.13	112.50	1	11,718	0.01%
2019/12/17	5	116.60	8	115.38	117.50	-3	11,857	-0.03%
2019/12/16	8	112.56	5	112.40	113.50	3	11,872	0.03%
2019/12/13	5	110.60	6	110.08	111.00	-1	12,080	-0.01%
2019/12/11	0	0.00	1	111.00	111.00	-1	12,067	-0.01%
2019/12/10	5	110.40	4.3	110.71	112.50	0.7	11,987	0.01%
2019/12/09	5.2	116.46	3	116.00	108.00	2.2	11,842	0.02%
2019/12/06	1	115.50	0	0.00	116.00	1	11,650	0.01%
2019/12/05	2	114.50	4	113.75	113.00	-2	11,643	-0.02%
2019/12/04	1	110.00	3	111.00	112.00	-2	11,571	-0.02%
2019/12/03	4	113.38	3	112.00	110.50	1	11,796	0.01%
2019/12/02	1	111.50	0	0.00	109.00	1	11,729	0.01%
2019/11/29	0	0.00	2	112.00	111.00	-2	11,693	-0.02%
2019/11/28	15	115.73	22	115.52	112.00	-7	11,640	-0.06%
2019/11/27	9	112.89	15	113.07	113.00	-6	11,496	-0.05%
2019/11/26	21.3	110.78	11	110.41	114.50	10.3	11,571	0.09%
2019/11/25	40	111.75	27	112.33	112.50	13	11,565	0.11%
2019/11/22	62	106.23	61	107.38	110.00	1	11,392	0.01%
2019/11/21	18	99.58	40	100.69	103.50	-22	11,252	-0.20%
2019/11/20	12	95.08	10	95.17	94.30	2	11,440	0.02%
2019/11/19	4	96.58	8	97.44	97.70	-4	11,547	-0.03%
2019/11/18	14	95.96	18	96.40	97.20	-4	11,499	-0.03%
2019/11/15	28	96.99	16	95.71	93.40	12	11,470	0.10%
2019/11/14	2	94.80	3	94.93	96.00	-1	11,598	-0.01%
2019/11/13	3	92.20	3	93.63	94.50	0	11,591	0.00%
2019/11/12	7	94.29	6	95.08	93.00	1	11,834	0.01%
2019/11/11	4	93.55	1	93.30	93.10	3	12,086	0.02%
2019/11/08	8	94.96	10	95.00	94.80	-2	12,185	-0.02%
2019/11/07	20	95.47	5	95.16	94.00	15	12,217	0.12%
2019/11/06	12	96.79	11	97.45	98.50	1	12,136	0.01%
2019/11/05	10	98.07	7	99.31	97.50	3	12,079	0.02%
2019/11/04	3	101.00	2	100.70	101.50	1	11,944	0.01%
2019/11/01	2	99.30	12	99.05	99.10	-10	11,866	-0.08%
2019/10/31	8	99.29	12	99.05	99.50	-4	11,760	-0.03%
2019/10/30	28	99.03	28	98.91	100.50	0	11,680	0.00%
2019/10/29	20.5	97.97	17	96.56	97.00	3.5	11,515	0.03%
2019/10/28	35	96.36	36	96.56	96.10	-1	11,397	-0.01%
2019/10/25	107.5	94.27	107	94.88	96.80	0.5	11,426	0.00%	大買/大賣/
2019/10/24	23	85.05	43	85.30	89.10	-20	10,783	-0.19%
2019/10/23	39	81.27	65	81.40	81.00	-26	10,243	-0.25%
2019/10/22	20	76.56	15	75.99	76.80	5	9,768	0.05%
2019/10/21	1	74.70	6	74.40	74.70	-5	10,005	-0.05%
2019/10/18	6	73.98	6	75.03	73.80	0	10,075	0.00%
2019/10/16	1	74.20	0	0.00	73.50	1	10,220	0.01%
2019/10/14	6	73.50	6	73.10	74.00	0	10,542	0.00%
2019/10/09	1	72.80	1	72.10	72.10	0	10,655	0.00%
2019/10/08	3	72.40	0	0.00	72.00	3	10,693	0.03%
2019/10/07	0	0.00	8	72.44	73.80	-8	10,919	-0.07%
2019/10/04	3	73.77	0	0.00	73.30	3	11,180	0.03%
2019/10/02	1	74.70	1	74.90	75.20	0	11,752	0.00%
2019/10/01	10	75.25	8	75.31	75.30	2	11,784	0.02%
2019/09/27	22	74.02	20	73.89	73.50	2	11,768	0.02%
2019/09/26	9	77.46	11	76.07	75.80	-2	11,685	-0.02%
2019/09/25	13	76.83	5	77.10	77.10	8	11,670	0.07%
2019/09/24	17	78.04	20	79.52	77.30	-3	11,763	-0.03%
2019/09/23	7	78.93	7	78.34	79.30	0	11,736	0.00%
2019/09/20	57	79.51	48	80.05	78.20	9	11,931	0.08%
2019/09/19	33	78.84	34	78.50	78.90	-1	11,853	-0.01%
2019/09/18	32	78.12	26	78.33	78.00	6	11,741	0.05%
2019/09/17	9	76.20	6	76.20	76.40	3	11,504	0.03%
2019/09/16	2	75.60	1	74.60	74.60	1	11,458	0.01%
2019/09/12	1	75.30	1	75.50	75.00	0	11,634	0.00%
2019/09/11	0	0.00	31	74.91	74.60	-31	11,843	-0.26%
2019/09/10	15	74.97	2	75.90	74.30	13	11,880	0.11%
2019/09/09	7	75.24	14	74.69	75.30	-7	11,967	-0.06%
2019/09/06	39	75.29	31	75.30	74.70	8	11,904	0.07%
2019/09/05	48.5	77.78	32	77.29	77.00	16.5	11,765	0.14%
2019/09/04	23	75.16	10.1	75.74	75.30	12.9	11,511	0.11%
2019/09/03	4	74.40	4	75.15	74.60	0	11,496	0.00%
2019/09/02	10	74.90	1	74.50	75.30	9	11,516	0.08%
2019/08/30	17	75.90	11	76.79	74.40	6	11,497	0.05%
2019/08/29	44	76.18	43.4	76.49	75.60	0.6	11,357	0.01%
2019/08/28	6	78.42	5	79.18	77.50	1	11,208	0.01%
2019/08/27	5	82.34	12	81.57	80.60	-7	11,077	-0.06%
2019/08/26	20	81.45	21	81.86	80.60	-1	10,906	-0.01%
2019/08/23	64	84.39	62.3	83.95	86.50	1.7	10,601	0.02%
2019/08/22	68	79.49	64	79.44	78.70	4	10,158	0.04%
2019/08/21	13	76.56	12	76.93	76.40	1	9,990	0.01%
2019/08/20	1	77.70	1	77.10	76.00	0	10,071	0.00%
2019/08/19	106.5	75.36	115	76.63	76.40	-8.5	10,024	-0.08%	大買/大賣/
2019/08/16	2	74.60	2	74.00	73.50	0	9,770	0.00%
2019/08/15	30	75.39	14	77.61	74.00	16	9,800	0.16%
2019/08/14	34	77.03	44.2	76.55	78.50	-10.2	9,599	-0.11%
2019/08/13	14	72.28	2	72.40	71.40	12	9,326	0.13%
2019/08/12	6	74.43	14	73.79	75.30	-8	9,348	-0.09%
2019/08/08	15	73.05	2	73.50	73.00	13	9,393	0.14%
2019/08/07	24	73.01	24	74.13	72.30	0	9,437	0.00%
2019/08/06	19	71.97	28	73.01	74.70	-9	9,503	-0.09%
2019/08/05	18	73.98	14	74.12	73.60	4	9,496	0.04%
2019/08/02	1.8	74.93	0	0.00	74.20	1.8	9,522	0.02%
2019/08/01	13	78.15	13	77.88	78.30	0	9,504	0.00%
2019/07/31	4	76.58	8	76.98	77.10	-4	9,491	-0.04%
2019/07/30	61	78.93	56	78.30	77.00	5	9,502	0.05%
2019/07/29	102	78.61	102	78.78	79.70	0	9,275	0.00%	大買/大賣/
2019/07/26	10	75.35	7	74.66	74.70	3	9,056	0.03%
2019/07/25	1	72.60	9	73.22	73.50	-8	9,211	-0.09%
2019/07/24	33	71.98	33	72.16	72.30	0	9,140	0.00%
2019/07/23	38	74.18	23	74.07	71.40	15	9,094	0.16%
2019/07/19	60	71.42	66	71.04	72.50	-6	8,902	-0.07%
2019/07/18	12	70.55	7	71.14	70.40	5	8,974	0.06%
2019/07/17	25	70.14	26	70.59	70.90	-1	9,181	-0.01%
2019/07/16	20	71.84	29	71.84	73.00	-9	9,229	-0.10%
2019/07/15	16	72.28	15	71.61	72.00	1	9,369	0.01%
2019/07/12	0	0.00	11	69.53	69.70	-11	9,476	-0.12%
2019/07/11	46	70.12	43.7	70.47	72.30	2.3	9,513	0.02%
2019/07/10	44	70.49	45	70.61	70.00	-1	9,485	-0.01%
2019/07/09	8	66.61	83	67.01	67.30	-75	9,313	-0.81%
2019/07/08	3	63.97	5	64.72	64.60	-2	9,122	-0.02%
2019/07/05	1	60.30	1	59.80	60.30	0	9,034	0.00%
2019/07/04	1	60.10	1	59.70	59.00	0	9,140	0.00%
2019/07/03	7	58.74	9	58.80	58.80	-2	9,129	-0.02%
2019/07/02	11	59.34	0	0.00	59.20	11	9,223	0.12%
2019/07/01	23	59.57	2	59.85	59.70	21	9,365	0.22%
2019/06/28	19	57.91	11	58.18	58.30	8	9,345	0.09%
2019/06/27	6	58.92	16	58.39	58.00	-10	9,301	-0.11%
2019/06/26	13	57.38	13	55.34	57.20	0	9,081	0.00%
2019/06/25	10	54.90	10	56.20	54.90	0	8,951	0.00%
2019/06/24	15	55.59	16	55.24	56.30	-1	8,955	-0.01%
2019/06/21	10	56.10	17	56.62	55.70	-7	8,942	-0.08%
2019/06/20	20	56.47	15	54.63	56.80	5	8,911	0.06%
2019/06/19	49	51.18	10	52.68	53.80	39	8,762	0.45%
2019/06/17	41	49.64	15	49.80	49.65	26	8,725	0.30%
2019/06/14	11	51.84	10	52.80	51.60	1	8,769	0.01%
2019/06/13	13	53.34	11	53.76	53.10	2	8,808	0.02%
2019/06/12	3	53.50	23	52.91	53.40	-20	8,970	-0.22%
2019/06/11	18	53.43	3	53.77	53.60	15	9,015	0.17%
2019/06/10	1	53.00	20	53.59	53.90	-19	9,036	-0.21%
2019/06/06	6	51.92	0	0.00	52.30	6	9,038	0.07%
2019/06/05	1	52.40	1	51.80	51.80	0	9,100	0.00%
2019/06/04	10	52.60	10	52.90	51.70	0	9,118	0.00%
2019/06/03	20	52.73	14	52.26	52.90	6	9,219	0.07%
2019/05/31	7	53.49	12	53.20	52.80	-5	9,367	-0.05%
2019/05/30	15	52.62	15	52.86	53.40	0	9,524	0.00%
2019/05/29	14	51.87	3	52.23	51.60	11	9,880	0.11%
2019/05/28	9	54.83	9	54.84	54.70	0	9,896	0.00%
2019/05/27	15	55.52	15	55.08	54.50	0	10,205	0.00%
2019/05/24	4	57.28	13	57.47	56.90	-9	10,194	-0.09%
2019/05/23	22	57.30	12	57.13	57.30	10	10,341	0.10%
2019/05/22	33	57.66	33	58.99	57.30	0	10,728	0.00%
2019/05/21	1	56.30	10	58.32	59.00	-9	10,746	-0.08%
2019/05/20	28	56.38	21	58.18	56.10	7	10,807	0.06%
2019/05/17	41	57.76	20	60.03	57.80	21	10,813	0.19%
2019/05/16	29	58.84	48	59.59	58.20	-19	10,805	-0.18%
2019/05/15	15	58.73	32	58.54	59.00	-17	10,961	-0.16%
2019/05/14	13	56.45	9	57.41	57.60	4	11,067	0.04%
2019/05/13	7	55.89	7	57.09	55.30	0	11,229	0.00%
2019/05/10	10	57.40	7	58.83	57.20	3	11,531	0.03%
2019/05/09	13	58.54	15	60.15	58.10	-2	11,897	-0.02%
2019/05/08	10	60.33	8	59.73	60.50	2	12,040	0.02%
2019/05/07	9	60.71	6	60.47	60.30	3	12,176	0.02%
2019/05/06	10	59.34	11	59.45	58.40	-1	12,489	-0.01%
2019/05/03	17	61.45	12	61.12	61.70	5	13,191	0.04%
2019/05/02	27	61.06	25	60.21	61.00	2	13,595	0.01%
2019/04/30	11	58.59	12	57.86	58.30	-1	14,103	-0.01%
2019/04/29	11	57.46	11	57.58	57.60	0	14,579	0.00%
2019/04/26	30	56.71	14	57.74	57.30	16	14,566	0.11%
2019/04/25	5	59.12	7	59.63	59.10	-2	14,486	-0.01%
2019/04/24	31	58.97	42	59.39	58.20	-11	14,376	-0.08%
2019/04/23	1	62.60	10	60.96	60.50	-9	14,191	-0.06%
2019/04/22	9	62.64	8	61.61	63.20	1	13,925	0.01%
2019/04/19	10	60.00	25	60.02	60.70	-15	13,710	-0.11%
2019/04/18	14	58.00	18	57.81	58.20	-4	13,489	-0.03%
2019/04/17	27	57.60	23	56.22	56.10	4	13,274	0.03%
2019/04/16	2	56.20	6	56.27	57.20	-4	13,224	-0.03%
2019/04/15	42	55.16	13	54.30	55.90	29	13,015	0.22%
2019/04/12	0	0.00	20	52.85	52.40	-20	12,947	-0.15%
2019/04/11	36	54.24	25	53.90	52.30	11	12,954	0.08%
2019/04/10	2	53.50	6	53.53	53.70	-4	12,825	-0.03%
2019/04/09	1	51.70	1	52.00	51.50	0	12,732	0.00%
2019/04/08	1	52.80	1.3	52.40	52.00	-0.3	12,803	0.00%
2019/04/03	6	52.60	2	52.00	51.60	4	12,808	0.03%
2019/04/02	1	51.90	5	51.80	51.60	-4	12,697	-0.03%
2019/03/28	5	49.25	0	0.00	49.15	5	13,128	0.04%
2019/03/27	8	49.75	8	50.60	49.80	0	13,191	0.00%
2019/03/26	1	50.30	0	0.00	50.10	1	13,266	0.01%
2019/03/25	7	49.80	7	50.60	49.95	0	13,319	0.00%
2019/03/22	19	51.60	19	52.80	51.60	0	13,402	0.00%
2019/03/21	1	53.10	1	52.10	52.40	0	13,469	0.00%
2019/03/15	0	0.00	5	48.60	49.00	-5	13,210	-0.04%
2019/03/14	5	50.30	0	0.00	49.70	5	13,078	0.04%
2019/03/07	0	0.00	0.1	50.30	50.50	-0.1	13,434	0.00%
2019/03/06	12	54.44	10	54.20	51.50	2	13,415	0.01%
2019/03/04	2	54.10	1	53.00	55.50	1	13,312	0.01%
2019/02/27	2	51.30	2	51.80	51.40	0	12,885	0.00%
2019/02/26	0	0.00	4	51.50	51.40	-4	12,737	-0.03%
2019/02/25	4	48.69	4	48.88	49.60	0	12,345	0.00%
2019/02/22	4	48.83	3	50.00	48.60	1	12,298	0.01%
2019/02/21	7	50.79	8	50.69	50.60	-1	12,262	-0.01%
2019/02/20	11	49.21	12	48.48	49.00	-1	12,080	-0.01%
2019/02/19	10	49.52	12	49.55	49.20	-2	12,027	-0.02%
2019/02/18	0	0.00	1	50.40	48.65	-1	11,934	-0.01%
2019/02/15	12	49.09	82	49.18	48.90	-70	11,918	-0.59%
2019/02/14	10	50.12	15	51.19	49.05	-5	11,862	-0.04%
2019/02/13	5	50.45	2	49.68	49.80	3	11,648	0.03%
2019/02/12	15	49.74	13	50.90	49.70	2	11,521	0.02%
2019/02/11	84	49.27	8.2	48.74	50.60	75.8	11,339	0.67%
2019/01/30	10	44.37	13	44.46	46.00	-3	11,067	-0.03%
2019/01/29	11	43.53	12	43.75	43.05	-1	10,767	-0.01%
2019/01/28	4	44.34	2	44.35	43.70	2	10,638	0.02%
2019/01/25	5	44.12	4.1	43.69	43.30	0.9	10,669	0.01%
2019/01/24	72	46.19	73	45.90	44.30	-1	10,534	-0.01%
2019/01/23	1	41.60	14	42.83	44.65	-13	9,951	-0.13%
2019/01/22	1	40.55	4	41.19	42.35	-3	9,846	-0.03%
2019/01/21	3	40.07	10	39.74	41.35	-7	9,429	-0.07%
2019/01/18	0	0.00	2	37.65	37.60	-2	9,279	-0.02%
2019/01/17	1	36.50	0	0.00	36.50	1	9,559	0.01%
2019/01/16	1	37.10	2	38.00	37.10	-1	9,849	-0.01%
2019/01/15	0	0.00	10	36.90	36.90	-10	10,197	-0.10%
2019/01/10	6	36.54	0	0.00	36.45	6	10,893	0.06%
2019/01/09	2	37.63	0	0.00	37.00	2	11,005	0.02%
2019/01/02	2	38.95	7	38.39	38.00	-5	11,452	-0.04%
2018/12/28	0	0.00	2	39.30	38.90	-2	11,477	-0.02%
2018/12/27	4	38.26	4	38.73	38.40	0	11,562	0.00%
2018/12/26	3	38.68	4	39.09	37.35	-1	11,528	-0.01%
2018/12/25	1	37.40	0	0.00	38.75	1	11,555	0.01%
2018/12/22	1	36.55	0	0.00	37.00	1	11,913	0.01%
2018/12/21	7	37.81	2	39.75	37.60	5	12,033	0.04%
2018/12/17	4	37.34	5	38.99	37.30	-1	12,754	-0.01%
2018/12/14	1	37.70	7	37.96	38.00	-6	12,727	-0.05%
2018/12/13	5	37.75	7	36.15	37.15	-2	12,739	-0.02%
2018/12/12	8	36.27	1	36.85	36.10	7	12,723	0.06%
2018/12/11	22	35.85	2	36.05	35.70	20	13,076	0.15%
2018/12/10	1	34.10	0	0.00	35.00	1	13,446	0.01%
2018/12/07	1	35.10	0	0.00	35.05	1	13,978	0.01%
2018/12/06	3	34.87	7	34.51	34.05	-4	14,042	-0.03%
2018/12/05	16	37.78	16	38.10	37.50	0	14,081	0.00%
2018/12/04	5	38.50	1	39.00	38.50	4	14,113	0.03%
2018/12/03	2	38.43	1	38.30	38.00	1	13,929	0.01%
2018/11/29	8	37.23	17	37.18	36.25	-9	14,135	-0.06%
2018/11/27	2	37.28	2	37.75	36.55	0	14,571	0.00%
2018/11/23	1	35.70	4	35.86	35.70	-3	14,888	-0.02%
2018/11/22	1	36.00	1	36.25	35.95	0	14,912	0.00%
2018/11/21	3	36.27	1	36.60	36.45	2	14,938	0.01%
2018/11/20	8.1	37.16	6	37.34	36.50	2.1	14,941	0.01%
2018/11/19	1	35.80	3	36.45	37.80	-2	14,780	-0.01%
2018/11/16	1	34.65	0	0.00	34.80	1	14,501	0.01%
2018/11/15	1	34.00	1	34.35	34.30	0	14,406	0.00%
2018/11/13	0	0.00	1	34.45	35.05	-1	14,212	-0.01%
2018/11/09	1	35.15	1	34.50	35.50	0	14,002	0.00%
2018/11/08	1	36.70	2	37.00	34.80	-1	13,889	-0.01%
2018/11/06	10	36.35	10.3	36.12	35.05	-0.3	13,662	0.00%
2018/11/05	3	37.02	1	36.60	36.60	2	13,506	0.01%
2018/11/02	0	0.00	1	37.20	36.30	-1	13,376	-0.01%
2018/10/31	0	0.00	21	32.31	33.75	-21	12,878	-0.16%
2018/10/30	10	29.65	12	29.76	30.70	-2	12,651	-0.02%
2018/10/29	12	34.03	0	0.00	31.35	12	12,228	0.10%
2018/10/26	23	34.64	23	34.38	33.20	0	11,840	0.00%
2018/10/25	8	35.50	0	0.00	35.50	8	11,427	0.07%
2018/10/24	1	38.45	2	39.28	39.40	-1	11,058	-0.01%
2018/10/23	5	38.44	4	37.56	38.00	1	10,736	0.01%
2018/10/22	3	37.28	40	36.12	37.75	-37	10,320	-0.36%
2018/10/19	40	35.55	10	35.30	35.50	30	9,808	0.31%
2018/10/17	28	35.89	28	35.54	35.55	0	9,509	0.00%
2018/10/16	5	34.23	5	34.75	34.90	0	9,299	0.00%
2018/10/15	2	34.85	2	35.10	33.75	0	9,145	0.00%
2018/10/12	0	0.00	4	33.68	34.65	-4	8,841	-0.05%
2018/10/11	2	31.85	0	0.00	31.50	2	8,767	0.02%
2018/10/09	11	34.32	14	33.92	34.00	-3	8,557	-0.04%
2018/10/08	15	36.55	2	35.00	33.85	13	8,362	0.16%
2018/10/05	0	0.00	10	36.75	37.10	-10	8,143	-0.12%
2018/10/04	21	37.09	22	37.31	37.05	-1	7,948	-0.01%
2018/10/03	15	37.62	15	37.88	37.00	0	7,846	0.00%
2018/10/02	104	39.45	103	38.71	37.75	1	7,676	0.01%	大買/大賣/
2018/10/01	24	39.35	21	38.86	39.00	3	7,309	0.04%
2018/09/28	2	39.18	3.4	39.57	39.95	-1.4	7,163	-0.02%
2018/09/27	6	39.72	6	40.00	39.55	0	6,973	0.00%
2018/09/26	17	40.06	26	39.81	39.90	-9	6,725	-0.13%
2018/09/25	21	38.18	12	37.98	39.20	9	5,973	0.15%
2018/09/21	2	35.63	3	35.47	35.65	-1	5,648	-0.02%
2018/09/20	1	33.80	1	34.20	34.00	0	5,402	0.00%
2018/09/19	1	34.00	2	33.98	33.95	-1	5,267	-0.02%
2018/09/18	1	33.00	1	33.80	33.45	0	5,121	0.00%
2018/09/17	7	36.00	4	35.44	34.80	3	4,920	0.06%
2018/09/14	3	35.05	10	35.35	36.50	-7	4,534	-0.15%
2018/09/13	1	34.90	2	35.73	33.60	-1	4,113	-0.02%
2018/09/12	6	33.96	6	34.45	34.90	0	3,537	0.00%
2018/09/11	6	34.32	15	35.03	34.40	-9	3,414	-0.26%
2018/09/10	20	34.15	0	0.00	34.45	20	3,180	0.63%
2018/09/07	2	34.68	7.3	34.95	33.95	-5.3	3,074	-0.17%
2018/09/06	1	33.80	2	33.75	35.25	-1	2,918	-0.03%
2018/09/05	14	34.44	28	34.64	34.35	-14	2,726	-0.51%
2018/09/04	0	0.00	2	34.10	34.30	-2	2,514	-0.08%
2018/08/31	4	31.80	5	32.49	33.00	-1	1,890	-0.05%
2018/08/30	0	0.00	15	30.20	30.75	-15	1,418	-1.06%
2018/08/29	0	0.00	10	28.78	29.00	-10	1,292	-0.77%
2018/08/28	0	0.00	8	28.05	28.30	-8	1,363	-0.59%
2018/08/27	0	0.00	14	26.26	27.75	-14	1,314	-1.07%
2018/08/24	0	0.00	4	25.60	25.30	-4	1,233	-0.32%
2018/08/23	2	24.43	1	25.00	25.00	1	1,297	0.08%
2018/08/21	3	24.20	0	0.00	24.15	3	1,291	0.23%
2018/08/17	2	24.75	0	0.00	24.50	2	1,296	0.15%
2018/08/16	1	24.45	12	24.70	24.60	-11	1,313	-0.84%
2018/08/14	3	25.27	0	0.00	25.10	3	1,331	0.23%
2018/08/13	4	25.58	0	0.00	25.30	4	1,338	0.30%
2018/08/08	12	27.20	2	27.23	27.25	10	1,380	0.72%
2018/08/07	0	0.00	5	26.84	26.75	-5	1,367	-0.37%
2018/08/03	1	26.10	0	0.00	26.10	1	1,321	0.08%
2018/08/02	1	26.25	0	0.00	26.05	1	1,314	0.08%
2018/07/30	5	26.62	1	26.80	26.80	4	1,292	0.31%
2018/07/27	0	0.00	1	26.45	26.35	-1	1,254	-0.08%
2018/07/25	0	0.00	1	26.05	26.00	-1	1,255	-0.08%
2018/07/24	0	0.00	2	25.90	25.95	-2	1,250	-0.16%
2018/07/19	0	0.00	2	26.20	26.20	-2	1,234	-0.16%
2018/07/13	0	0.00	1	25.40	25.45	-1	1,229	-0.08%
2018/07/12	0.5	25.00	0	0.00	25.05	0.5	1,227	0.04%
2018/07/10	1	26.05	0	0.00	25.95	1	1,221	0.08%
2018/07/06	0	0.00	2	25.60	25.55	-2	1,224	-0.16%
2018/07/04	3	26.50	0	0.00	26.30	3	1,227	0.24%
2018/07/02	0	0.00	1	27.40	27.25	-1	1,230	-0.08%
2018/06/28	1	27.20	4	27.31	27.10	-3	1,219	-0.25%
2018/06/26	1	27.60	0	0.00	27.30	1	1,206	0.08%
2018/06/25	0	0.00	2	27.25	27.70	-2	1,192	-0.17%
2018/06/22	1	26.50	0	0.00	26.50	1	1,166	0.09%
2018/06/21	1	26.85	0	0.00	26.80	1	1,160	0.09%
2018/06/15	2	27.40	0	0.00	27.40	2	1,154	0.17%
2018/06/13	0	0.00	4	27.79	27.70	-4	1,111	-0.36%
2018/06/07	2	27.68	0	0.00	27.50	2	1,053	0.19%
2018/06/06	1	27.65	0	0.00	27.95	1	1,009	0.10%
2018/06/05	1	28.10	5	28.11	27.95	-4	979	-0.41%
2018/06/04	0	0.00	1	26.95	27.20	-1	825	-0.12%
2018/06/01	0	0.00	5	26.06	26.45	-5	779	-0.64%
2018/05/31	2	25.45	1	25.95	25.45	1	758	0.13%
2018/05/25	1	25.60	0	0.00	25.80	1	647	0.15%
2018/05/24	2	25.55	0	0.00	25.55	2	662	0.30%
2018/05/23	1	25.75	0	0.00	25.95	1	652	0.15%
2018/05/22	6	26.25	0	0.00	26.10	6	634	0.95%
2018/05/21	4	26.44	0	0.00	26.50	4	622	0.64%
2018/05/18	0	0.00	10	27.04	27.00	-10	610	-1.64%
2018/05/17	1	25.40	0	0.00	25.85	1	548	0.18%
2018/05/16	2	25.60	0	0.00	25.50	2	545	0.37%
2018/05/15	2	26.05	2	26.50	25.90	0	552	0.00%
2018/05/11	0	0.00	2	26.38	26.40	-2	592	-0.34%
2018/05/10	1	26.00	0	0.00	25.95	1	590	0.17%
2018/05/03	1	25.85	0	0.00	25.80	1	639	0.16%
2018/05/02	0	0.00	2	26.10	26.25	-2	658	-0.30%
2018/04/24	3	25.48	0	0.00	25.65	3	731	0.41%
2018/04/12	2	27.05	0	0.00	27.10	2	940	0.21%
2018/04/11	0	0.00	3	27.42	27.55	-3	954	-0.31%
2018/04/03	3	27.25	0	0.00	27.50	3	1,012	0.30%
2018/03/31	10	27.80	0	0.00	27.65	10	1,070	0.93%
2018/03/30	0	0.00	1	27.85	27.80	-1	1,081	-0.09%
2018/03/29	1	28.05	0	0.00	27.90	1	1,101	0.09%
2018/03/28	0	0.00	1	28.40	28.35	-1	1,120	-0.09%
2018/03/23	1	27.70	0	0.00	27.90	1	1,260	0.08%
2018/03/22	2	28.58	0	0.00	28.50	2	1,295	0.15%
2018/03/20	1	28.60	0	0.00	29.00	1	1,385	0.07%
2018/03/16	1	29.05	0	0.00	29.05	1	1,457	0.07%
2018/03/14	2	29.23	0	0.00	29.40	2	1,628	0.12%
2018/03/13	6	29.25	0	0.00	29.35	6	1,694	0.35%
2018/03/12	0	0.00	1	29.35	29.40	-1	1,762	-0.06%
2018/03/09	2	29.08	0	0.00	29.00	2	1,870	0.11%
2018/03/08	3	28.90	0	0.00	28.80	3	2,012	0.15%
2018/03/07	1	28.85	0	0.00	28.45	1	2,212	0.05%
2018/03/06	2	28.63	0	0.00	28.40	2	2,371	0.08%
2018/03/05	0	0.00	5	28.65	28.55	-5	2,412	-0.21%
2018/03/01	1	29.40	0	0.00	29.70	1	2,469	0.04%
2018/02/27	1	29.85	0	0.00	29.55	1	2,480	0.04%
2018/02/26	0	0.00	1	30.30	30.30	-1	2,485	-0.04%
2018/02/23	0	0.00	12	29.31	29.75	-12	2,470	-0.49%
2018/02/22	10	28.88	1	29.10	28.85	9	2,478	0.36%
2018/02/21	2	28.58	2	28.75	28.80	0	2,503	0.00%
2018/02/12	1	27.90	1	28.30	28.00	0	2,550	0.00%
2018/02/08	2	27.98	0	0.00	28.15	2	2,636	0.08%
2018/02/07	0	0.00	4	28.54	28.55	-4	2,640	-0.15%
2018/02/06	2	27.00	0	0.00	27.55	2	2,646	0.08%
2018/02/02	1	30.40	0	0.00	30.35	1	2,640	0.04%
2018/01/30	1	30.65	0	0.00	30.70	1	2,785	0.04%
2018/01/29	1	31.05	1	31.15	31.15	0	2,794	0.00%
2018/01/26	3	30.92	0	0.00	30.85	3	2,804	0.11%
2018/01/25	2	31.50	1	31.95	31.45	1	2,824	0.04%
2018/01/24	0	0.00	2	31.35	31.45	-2	2,824	-0.07%
2018/01/23	1	30.85	1	31.20	31.05	0	2,883	0.00%
2018/01/22	2	31.05	5	32.20	30.80	-3	2,935	-0.10%
2018/01/19	3	32.08	0	0.00	32.05	3	2,905	0.10%
2018/01/18	1	32.85	0	0.00	32.60	1	2,897	0.03%
2018/01/17	9	33.19	1	33.40	32.65	8	2,898	0.28%
2018/01/16	0	0.00	5	33.50	33.75	-5	2,864	-0.17%
2018/01/15	2	32.15	11.3	32.17	32.10	-9.3	2,844	-0.33%
2018/01/12	4	32.15	2	32.50	32.05	2	2,862	0.07%
2018/01/09	1	32.10	0	0.00	32.35	1	2,833	0.04%
2018/01/08	5	32.58	1	33.15	32.00	4	2,809	0.14%
2018/01/03	1	34.65	1	34.40	34.35	0	2,710	0.00%
2018/01/02	1	34.50	0	0.00	34.40	1	2,685	0.04%