世紀鋼 (9958)-永豐金-忠孝券商分點個股進出

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

世紀鋼

(9958)

可現股當沖

股價
212.5
漲跌
▲5.0
漲幅
+2.41%
成交量
6,302張
產業
上市鋼鐵類股
815人加入追蹤

立即追蹤
本地時間:13:30

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

世紀鋼 (9958)籌碼相關－永豐金-忠孝券商分點個股進出

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-忠孝券商分點個股進出
永豐金-忠孝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
2024/04/26	3.1	214.70	5.1	215.93	212.50	-2	6,693	-0.03%
2024/04/25	0.1	209.50	0	0.00	207.50	0.1	6,699	0.00%
2024/04/24	0	0.00	1	201.00	200.00	-1	6,689	-0.01%
2024/04/23	1	194.00	1.2	202.45	194.00	-0.2	6,756	0.00%
2024/04/22	5	202.20	6.1	207.94	198.00	-1.1	6,803	-0.02%
2024/04/19	9	214.00	0	0.00	212.00	9	6,981	0.13%
2024/04/18	5	216.00	12.1	214.28	215.50	-7.1	6,969	-0.10%
2024/04/17	6	219.82	2	220.00	216.50	4	6,996	0.06%
2024/04/16	15	212.17	13	211.54	211.50	2	7,118	0.03%
2024/04/15	2	211.00	1.1	210.59	210.00	0.9	7,041	0.01%
2024/04/12	4	203.63	12	204.83	206.50	-8	6,916	-0.12%
2024/04/11	17.3	208.10	0	0.00	200.50	17.3	6,878	0.25%
2024/04/10	2	228.00	1.1	227.00	222.50	0.9	6,709	0.01%
2024/04/09	0.3	215.17	0	0.00	212.00	0.3	6,606	0.00%
2024/04/08	3	211.67	1	213.51	213.50	2	6,659	0.03%
2024/04/03	1.2	211.33	1	216.50	216.00	0.2	6,637	0.00%
2024/04/01	12	219.33	6	221.42	217.00	6	6,618	0.09%
2024/03/29	1	223.00	7	220.29	218.50	-6	6,595	-0.09%
2024/03/28	11	221.00	8	226.50	221.00	3	6,601	0.05%
2024/03/27	6	223.50	6	229.33	221.50	0	6,580	0.00%
2024/03/26	14.5	238.45	14	232.05	228.50	0.5	6,614	0.01%
2024/03/25	0.1	235.21	2	229.50	237.50	-1.9	6,471	-0.03%
2024/03/22	14.5	221.07	11	222.41	221.00	3.5	6,440	0.05%
2024/03/21	3.1	217.79	0	0.00	219.50	3.1	6,438	0.05%
2024/03/20	3	206.83	1	207.00	207.50	2	6,744	0.03%
2024/03/19	0	220.50	1	214.00	217.50	-1	6,635	-0.02%
2024/03/18	0	0.00	1	225.00	224.00	-1	6,628	-0.02%
2024/03/15	3	232.67	0	0.00	225.00	3	6,641	0.05%
2024/03/14	2	240.25	15	238.00	232.00	-13	6,668	-0.19%
2024/03/13	24	253.40	9	250.11	246.00	15	6,671	0.22%
2024/03/12	1	230.00	4	244.88	248.50	-3	6,712	-0.04%
2024/03/11	2	237.50	1	235.50	230.50	1	6,718	0.01%
2024/03/08	2	238.50	0	0.00	238.50	2	6,830	0.03%
2024/03/07	2	237.00	0	0.00	241.00	2	6,793	0.03%
2024/03/06	0	0.00	1	249.44	248.00	-1	6,691	-0.02%
2024/03/05	2	250.00	1	249.00	249.00	1	6,663	0.02%
2024/03/04	7.2	259.00	2	260.00	252.50	5.2	6,596	0.08%
2024/03/01	9	258.78	5.1	256.41	260.00	4	6,539	0.06%
2024/02/29	7.1	260.36	10	264.14	257.50	-3	6,506	-0.05%
2024/02/27	9.1	250.19	7.1	253.41	249.50	2	6,532	0.03%
2024/02/26	6	254.67	3.2	253.30	254.00	2.8	6,507	0.04%
2024/02/23	31.2	260.20	32.1	254.66	253.00	-1	6,487	-0.01%
2024/02/22	5.2	246.84	10.1	254.46	254.50	-4.9	6,364	-0.08%
2024/02/21	11.1	237.27	8.1	238.55	236.50	3	6,285	0.05%
2024/02/20	6.1	244.03	7.1	239.99	237.50	-1	6,315	-0.02%
2024/02/19	10	241.15	13.2	247.16	240.50	-3.2	6,365	-0.05%
2024/02/16	14.2	246.41	21.2	245.20	248.00	-6.9	6,428	-0.11%
2024/02/15	3.2	226.75	2	234.75	235.00	1.2	6,407	0.02%
2024/02/05	3	220.67	0	0.00	219.00	3	6,563	0.05%
2024/02/02	11	217.00	8	218.00	216.50	3	6,768	0.04%
2024/02/01	13	217.04	10	221.10	217.00	3	6,831	0.04%
2024/01/31	9	218.67	11	222.82	219.00	-2	6,912	-0.03%
2024/01/30	18.1	223.40	18	226.06	222.50	0	6,893	0.00%
2024/01/29	10	225.55	13	220.42	225.00	-3	6,876	-0.04%
2024/01/26	10	218.90	9	215.89	219.50	1	6,900	0.01%
2024/01/25	13	217.69	10.1	217.04	217.00	2.9	6,971	0.04%
2024/01/24	9.1	218.12	9.1	220.99	216.50	0	7,217	0.00%
2024/01/23	16.1	216.98	18.1	210.10	220.50	-2	7,271	-0.03%
2024/01/22	13.1	198.72	13	193.00	205.50	0.1	7,049	0.00%
2024/01/19	17.1	192.26	15	196.83	191.00	2.1	6,986	0.03%
2024/01/18	20	197.50	18.1	202.15	197.00	1.9	6,972	0.03%
2024/01/17	11.1	203.74	14.4	200.71	205.00	-3.3	6,919	-0.05%
2024/01/16	19.4	204.08	21.2	204.12	204.50	-1.8	6,830	-0.03%
2024/01/15	18.2	195.77	19.1	192.25	203.50	-1	6,744	-0.01%
2024/01/12	14.1	190.01	16.1	191.19	189.00	-2	6,546	-0.03%
2024/01/11	30	190.87	32	189.64	191.50	-2	6,489	-0.03%
2024/01/10	6.2	186.56	7	182.95	189.00	-0.8	6,488	-0.01%
2024/01/09	6.1	186.49	7	184.64	186.50	-1	6,323	-0.02%
2024/01/08	0	0.00	2.1	183.49	183.50	-2.1	6,330	-0.03%
2024/01/05	0.1	183.00	0	183.00	183.50	0	6,336	0.00%
2024/01/04	0	0.00	2.1	180.00	180.00	-2.1	6,296	-0.03%
2024/01/03	4	175.00	2.1	174.26	177.50	1.9	6,295	0.03%
2024/01/02	7.1	173.55	7.2	175.74	173.50	-0.1	6,320	0.00%
2023/12/29	7	174.57	4	174.00	174.50	3	6,333	0.05%
2023/12/28	0	0.00	6	172.08	173.50	-6	6,368	-0.09%
2023/12/27	7	169.29	0	0.00	168.00	7	6,389	0.11%
2023/12/26	2	171.00	3	170.17	172.50	-1	6,375	-0.02%
2023/12/25	2	168.75	0	0.00	168.00	2	6,407	0.03%
2023/12/21	2	172.50	2	174.50	173.50	0	6,430	0.00%
2023/12/20	16	178.66	15.3	182.35	178.00	0.7	6,423	0.01%
2023/12/19	23	181.04	23	180.89	181.50	0	6,383	0.00%
2023/12/18	118.1	172.89	122.1	178.73	181.50	-4	6,314	-0.06%	大買/大賣/
2023/12/15	127.1	192.97	127	192.65	172.00	0.1	6,262	0.00%	大買/大賣/
2023/12/14	4.1	186.36	9	186.22	186.50	-5	5,929	-0.08%
2023/12/13	17	184.35	15	183.00	180.00	2	6,067	0.03%
2023/12/12	4	181.63	0	0.00	181.00	4	6,307	0.06%
2023/12/11	9	178.05	8	182.44	179.00	1	6,307	0.02%
2023/12/08	1	183.00	1.1	183.08	182.50	-0.1	6,312	0.00%
2023/12/07	12.2	182.69	44	176.20	182.00	-31.9	6,321	-0.50%
2023/12/06	42	182.15	11	181.18	180.00	31	6,256	0.50%
2023/12/05	8	175.00	6	177.42	179.00	2	6,182	0.03%
2023/12/04	4	171.63	3	169.83	171.00	1	6,046	0.02%
2023/12/01	2	167.25	1	168.00	167.00	1	6,117	0.02%
2023/11/30	2	166.00	0	0.00	166.00	2	6,185	0.03%
2023/11/29	2	166.00	1	168.50	166.00	1	6,221	0.02%
2023/11/28	3	166.67	0	0.00	166.50	3	6,249	0.05%
2023/11/27	7	171.07	7	171.14	166.50	0	6,305	0.00%
2023/11/24	1	167.50	3	171.33	173.50	-2	6,299	-0.03%
2023/11/21	0	0.00	0.1	164.50	163.50	-0.1	6,356	0.00%
2023/11/20	4	167.50	4	169.50	165.50	0	6,356	0.00%
2023/11/17	9	169.39	10	169.65	168.50	-1	6,332	-0.02%
2023/11/16	3	169.17	4	168.63	170.00	-1	6,303	-0.02%
2023/11/15	8	170.19	8	172.56	165.50	0	6,246	0.00%
2023/11/14	22	168.25	20	166.40	169.00	2	6,146	0.03%
2023/11/13	33	170.79	32	163.66	166.00	1	6,074	0.02%
2023/11/10	32	158.20	35	152.25	159.00	-3	5,813	-0.05%
2023/11/09	1	146.00	1	146.50	151.00	0	5,631	0.00%
2023/11/08	7	143.72	6	143.00	147.00	1	5,657	0.02%
2023/11/07	6	140.83	7	139.71	140.00	-1	5,620	-0.02%
2023/11/06	21	142.43	20	141.10	141.00	1	5,696	0.02%
2023/11/03	20	139.40	23	140.33	140.00	-3	5,700	-0.05%
2023/11/02	33.1	139.74	33	141.68	139.50	0.1	5,716	0.00%
2023/11/01	3	140.00	9.6	140.48	143.50	-6.5	5,589	-0.12%
2023/10/31	4	154.61	0	0.00	150.50	4	5,324	0.08%
2023/10/25	4	173.00	4	175.00	170.00	0	5,423	0.00%
2023/10/24	7	172.29	4	171.00	172.00	3	5,466	0.05%
2023/10/23	0	0.00	1	176.00	173.00	-1	5,583	-0.02%
2023/10/20	11	170.27	9.1	169.15	170.50	1.9	5,712	0.03%
2023/10/19	0	173.00	0	0.00	173.00	0	5,913	0.00%
2023/10/18	7	174.71	8	180.43	175.00	-1	5,963	-0.02%
2023/10/17	0	0.00	0	179.50	179.50	0	5,956	0.00%
2023/10/16	1	176.49	2	174.25	175.50	-1	6,000	-0.02%
2023/10/13	1	172.00	0	0.00	172.00	1	6,119	0.02%
2023/10/12	0	0.00	2	174.00	175.50	-2	6,335	-0.03%
2023/10/11	9	172.11	9	175.50	172.00	0	6,489	0.00%
2023/10/06	1	176.50	2	177.00	176.00	-1	6,735	-0.01%
2023/10/05	4	176.62	0.8	180.16	175.00	3.3	6,810	0.05%
2023/10/04	0	183.00	0	0.00	182.00	0	6,988	0.00%
2023/10/03	0	179.50	0	0.00	176.50	0	7,197	0.00%
2023/10/02	0	0.00	1	182.50	182.50	-1	7,640	-0.01%
2023/09/28	0	0.00	2	181.25	181.00	-2	7,767	-0.03%
2023/09/27	0.2	183.00	0	0.00	183.00	0.2	7,818	0.00%
2023/09/26	1	180.00	1	178.00	179.00	0	7,938	0.00%
2023/09/25	3	176.83	4	179.50	177.50	-1	8,099	-0.01%
2023/09/22	1	181.00	1	179.50	181.00	0	8,446	0.00%
2023/09/21	19	181.53	17	182.24	181.00	2	8,655	0.02%
2023/09/20	18	187.72	21	185.86	183.00	-3	8,701	-0.03%
2023/09/19	26	186.62	28.1	187.64	187.00	-2.1	8,614	-0.02%
2023/09/18	95	191.51	92.1	190.73	188.00	3	8,476	0.03%
2023/09/15	73	181.60	70	178.81	178.50	3	8,215	0.04%
2023/09/14	1	168.00	3	167.33	167.50	-2	7,911	-0.03%
2023/09/13	1	160.50	4	159.76	160.50	-3	7,851	-0.04%
2023/09/12	26	165.10	29	169.17	165.50	-3	7,792	-0.04%
2023/09/11	11	170.27	11	168.01	170.00	0	7,726	0.00%
2023/09/08	17	165.82	17	164.65	166.50	0	7,673	0.00%
2023/09/07	10	165.50	11	165.27	165.50	-1	7,677	-0.01%
2023/09/06	10	167.95	14.1	169.01	166.00	-4.1	7,691	-0.05%
2023/09/05	21	162.40	18	159.47	165.00	3	7,660	0.04%
2023/09/04	8	159.00	10	160.10	159.00	-2	7,600	-0.03%
2023/09/01	0	0.00	1	158.50	159.00	-1	7,583	-0.01%
2023/08/31	4	159.25	4	159.88	160.00	0	7,547	0.00%
2023/08/30	3.1	157.33	0	0.00	157.50	3.1	7,489	0.04%
2023/08/29	12	158.50	10	158.30	157.00	2	7,445	0.03%
2023/08/28	3.1	148.21	3	147.33	150.00	0.1	7,327	0.00%
2023/08/25	2	141.75	3.1	142.69	144.00	-1.1	7,256	-0.02%
2023/08/24	0	0.00	1.4	143.49	142.50	-1.4	7,278	-0.02%
2023/08/23	0.1	141.41	1	139.50	142.00	-0.9	7,413	-0.01%
2023/08/22	7.4	138.19	6	139.00	138.00	1.4	7,463	0.02%
2023/08/21	4	138.88	2	140.00	138.50	2	7,474	0.03%
2023/08/18	1.1	141.95	1	139.50	138.50	0.1	7,510	0.00%
2023/08/17	1	143.50	0	0.00	143.50	1	7,497	0.01%
2023/08/16	10	137.00	10	137.20	137.00	0	7,498	0.00%
2023/08/15	0	140.00	0	0.00	140.00	0	7,496	0.00%
2023/08/14	3	137.67	7	138.57	139.00	-4	7,452	-0.05%
2023/08/11	6	142.41	1	143.00	143.50	5	7,361	0.07%
2023/08/10	1.1	146.36	5.1	146.04	145.00	-4	7,284	-0.06%
2023/08/09	28	152.00	35	155.67	151.50	-7	7,190	-0.10%
2023/08/08	17	157.53	7	158.29	157.00	10	7,172	0.14%
2023/08/07	0	153.00	3	152.50	153.00	-3	7,096	-0.04%
2023/08/04	2	152.50	2	152.55	153.00	0	7,112	0.00%
2023/08/02	14.4	152.70	16	152.62	151.50	-1.6	7,156	-0.02%
2023/08/01	5	157.60	5.2	157.04	156.00	-0.1	7,157	0.00%
2023/07/31	12	160.92	22	165.43	160.50	-10	7,087	-0.14%
2023/07/28	13	164.62	14.1	162.08	165.50	-1.1	7,045	-0.01%
2023/07/27	14	164.64	19	163.97	163.50	-5	7,092	-0.07%
2023/07/26	20	163.93	21	166.10	164.00	-1	7,021	-0.01%
2023/07/25	20	161.48	17	158.21	164.50	3	6,878	0.04%
2023/07/24	24	157.38	35	158.00	158.50	-11	6,735	-0.16%
2023/07/21	31	148.69	34.4	145.81	149.50	-3.4	6,458	-0.05%
2023/07/20	17	147.47	2	146.26	147.50	15	6,443	0.23%
2023/07/19	4	142.37	0	0.00	142.50	4	6,420	0.06%
2023/07/18	20.3	142.46	33	144.59	141.50	-12.7	6,490	-0.20%
2023/07/17	21	149.57	19	147.27	149.00	2	6,392	0.03%
2023/07/14	16.3	144.28	21	147.69	144.00	-4.7	6,242	-0.08%
2023/07/13	20	144.70	25	146.42	144.50	-5	6,123	-0.08%
2023/07/12	17	141.21	15	142.40	143.00	2	5,938	0.03%
2023/07/11	31	142.95	74	146.28	140.50	-43	5,853	-0.73%
2023/07/10	93	146.02	85.1	145.26	146.00	7.9	5,727	0.14%
2023/07/07	128	141.32	98	142.34	144.00	30	5,747	0.52%	大買/
2023/07/06	12	136.50	6	135.09	136.50	6	5,326	0.11%
2023/07/05	13	133.88	10	132.90	131.00	3	5,329	0.06%
2023/07/04	11	136.86	13.1	135.81	133.50	-2.1	5,304	-0.04%
2023/07/03	35	138.14	30	137.98	137.50	5	5,175	0.10%
2023/06/30	47.1	132.46	42	130.95	136.00	5.1	4,961	0.10%
2023/06/29	10	125.10	38	123.91	129.50	-28	4,553	-0.61%
2023/06/28	25	117.64	5	116.70	118.00	20	4,363	0.46%
2023/06/26	3	112.00	0	0.00	112.50	3	4,252	0.07%
2023/06/21	14	112.07	15	112.00	112.00	-1	4,249	-0.02%
2023/06/20	0.1	111.00	82	112.49	112.50	-81.9	4,249	-1.93%
2023/06/19	1	112.50	0	0.00	112.50	1	4,251	0.02%
2023/06/16	32	114.05	1	113.00	113.00	31	4,261	0.73%
2023/06/15	10	111.00	0	0.00	113.00	10	4,258	0.23%
2023/06/14	50	109.15	9	108.50	111.00	41	4,242	0.97%
2023/06/13	0	111.50	2.2	110.73	108.50	-2.2	4,231	-0.05%
2023/06/12	2	113.25	2	116.50	112.50	0	4,226	0.00%
2023/06/09	0.2	115.50	2	115.75	116.00	-1.8	4,198	-0.04%
2023/06/08	0	111.00	20.1	113.75	110.00	-20	4,149	-0.48%
2023/06/07	22.1	112.50	1	112.50	112.50	21.1	4,176	0.50%
2023/06/06	1	109.50	2	109.50	110.00	-1	4,162	-0.02%
2023/06/05	0	110.00	0	0.00	109.50	0	4,162	0.00%
2023/05/31	0	108.60	0	0.00	109.00	0	4,137	0.00%
2023/05/30	12	111.88	11	110.13	109.50	1	4,128	0.02%
2023/05/29	9	109.50	11.2	106.27	109.50	-2.2	4,073	-0.05%
2023/05/26	1	103.00	3.4	101.91	103.00	-2.4	3,928	-0.06%
2023/05/25	1	99.00	0	0.00	98.60	1	3,868	0.03%
2023/05/24	2	98.75	0	0.00	98.60	2	3,857	0.05%
2023/05/23	11	101.18	9	104.00	101.00	2	3,851	0.05%
2023/05/22	3	102.67	5	99.92	102.50	-2	3,926	-0.05%
2023/05/19	0	98.40	0	0.00	98.00	0	3,934	0.00%
2023/05/18	4	100.63	1	100.00	99.70	3	3,932	0.08%
2023/05/17	0	0.00	0.1	99.80	100.00	-0.1	3,948	0.00%
2023/05/16	2	99.10	0	0.00	98.90	2	3,959	0.05%
2023/05/15	1	99.00	1	99.20	98.20	0	3,957	0.00%
2023/05/12	17	99.94	16	98.24	100.00	1	3,985	0.03%
2023/05/11	17	100.00	18	99.94	100.00	-1	3,975	-0.02%
2023/05/10	2	105.00	0	0.00	103.50	2	3,949	0.05%
2023/05/09	1.1	104.04	4	104.25	103.00	-2.9	3,939	-0.07%
2023/05/08	3.1	111.34	6	109.58	109.00	-3	3,971	-0.07%
2023/05/05	1	114.05	1	114.00	114.00	0	3,883	0.00%
2023/05/04	8	117.50	9	116.56	117.50	-1	3,912	-0.03%
2023/05/03	10.1	116.49	5	115.80	116.00	5.1	4,009	0.13%
2023/05/02	0	0.00	0	113.00	113.50	0	3,968	0.00%
2023/04/28	1	110.01	2	109.00	110.50	-1	3,980	-0.02%
2023/04/27	2	108.00	1	109.00	108.50	1	4,030	0.02%
2023/04/25	2.2	109.55	5	109.60	109.00	-2.8	4,004	-0.07%
2023/04/24	43.1	113.08	42	113.35	113.50	1.1	3,966	0.03%
2023/04/21	24.1	115.54	24	116.75	115.00	0.1	3,934	0.00%
2023/04/20	1	116.00	0.1	115.00	114.50	1	3,810	0.02%
2023/04/19	6	117.08	3	117.50	115.50	3	3,799	0.08%
2023/04/18	1	117.00	0	0.00	114.00	1	3,722	0.03%
2023/04/17	5.1	116.29	3.1	115.96	115.50	2	3,711	0.05%
2023/04/13	25	112.16	27	113.46	112.50	-2	3,634	-0.06%
2023/04/12	26.1	106.19	88	110.30	112.50	-62	3,558	-1.74%
2023/04/11	26	105.21	28	104.84	106.00	-2	3,367	-0.06%
2023/04/10	73.1	105.52	15	104.60	105.00	58.1	3,443	1.69%
2023/04/07	1	101.00	2	101.25	102.50	-1	3,296	-0.03%
2023/03/31	4	94.30	0	0.00	94.60	4	3,358	0.12%
2023/03/29	8	93.60	8	96.30	93.60	0	3,410	0.00%
2023/03/23	1	99.10	0	0.00	99.00	1	3,527	0.03%
2023/03/21	1	98.60	1	98.80	98.50	0	3,565	0.00%
2023/03/15	1	98.00	0	0.00	97.90	1	3,776	0.03%
2023/03/14	15	99.50	15	100.17	99.50	0	3,823	0.00%
2023/03/10	2	100.00	0	0.00	98.50	2	3,921	0.05%
2023/03/09	0	0.00	10	104.00	102.50	-10	3,897	-0.26%
2023/03/08	1	105.00	16	105.00	105.00	-15	3,900	-0.38%
2023/03/07	0	0.00	2	105.50	107.00	-2	3,966	-0.05%
2023/03/06	10	102.70	1	102.00	103.00	9	3,954	0.23%
2023/03/03	9	103.00	0	0.00	102.50	9	3,964	0.23%
2023/03/02	24	103.00	15	102.50	102.50	9	3,986	0.23%
2023/02/23	0	0.00	10	106.75	106.50	-10	4,187	-0.24%
2023/02/22	6	105.83	0	0.00	106.00	6	4,189	0.14%
2023/02/21	13	105.19	20	107.25	105.50	-7	4,176	-0.17%
2023/02/20	21	106.21	24	104.83	106.50	-3	4,187	-0.07%
2023/02/17	5	102.50	1	102.00	102.50	4	4,128	0.10%
2023/02/14	1	98.50	0	0.00	99.00	1	4,113	0.02%
2023/02/13	1	96.60	1	97.10	96.90	0	4,129	0.00%
2023/02/10	0	0.00	28	97.70	97.30	-28	4,152	-0.67%
2023/02/08	1	98.50	10.1	98.50	98.40	-9.1	4,093	-0.22%
2023/02/07	0	101.00	0	0.00	99.50	0	4,073	0.00%
2023/02/06	27	99.81	27	102.78	99.60	0	4,063	0.00%
2023/02/03	19	106.00	19	105.21	105.00	0	3,971	0.00%
2023/02/02	72	105.18	22.1	104.62	105.50	49.9	4,028	1.24%
2023/02/01	18.1	104.86	16.2	101.74	105.00	1.9	3,987	0.05%
2023/01/31	0	0.00	2	99.50	99.10	-2	3,898	-0.05%
2023/01/30	0	0.00	2	96.55	95.80	-2	3,893	-0.05%
2023/01/17	1	94.90	15	94.75	95.00	-14	4,001	-0.35%
2023/01/16	10	92.64	0	0.00	92.90	10	4,039	0.25%
2023/01/12	1	94.40	0	0.00	92.60	1	4,140	0.02%
2023/01/11	0	0.00	2	93.90	93.30	-2	4,190	-0.05%
2023/01/10	12	93.14	15	93.86	93.30	-3	4,159	-0.07%
2023/01/09	6	93.17	2	93.25	93.30	4	4,100	0.10%
2023/01/05	38	89.66	41	90.77	89.50	-3	4,011	-0.07%
2023/01/04	3	91.70	0	0.00	91.70	3	3,978	0.08%
2023/01/03	0	0.00	3	90.10	90.90	-3	3,951	-0.08%
2022/12/30	68	88.83	63	90.82	88.60	5	3,912	0.13%
2022/12/29	79	91.94	79	91.18	90.80	0	3,854	0.00%
2022/12/28	1	90.30	8	90.71	91.90	-7	3,763	-0.19%
2022/12/26	1	87.30	0	0.00	86.20	1	3,627	0.03%
2022/12/23	7	90.80	7	90.33	88.90	0	3,619	0.00%
2022/12/22	3	88.57	4.1	89.39	90.00	-1.1	3,537	-0.03%
2022/12/20	0	84.20	0	0.00	81.70	0	3,520	0.00%
2022/12/19	0	87.60	1	86.30	85.50	-1	3,524	-0.03%
2022/12/16	10.1	88.67	6	89.50	87.70	4.1	3,573	0.11%
2022/12/15	1	90.30	1	89.50	90.90	0	3,556	0.00%
2022/12/14	1	90.20	6	89.75	90.30	-5	3,528	-0.14%
2022/12/13	13	87.87	10	88.00	87.80	3	3,500	0.09%
2022/12/12	0	0.00	1	87.90	88.30	-1	3,484	-0.03%
2022/12/09	39	88.47	35	89.37	88.50	4	3,476	0.12%
2022/12/08	28	89.41	31	89.58	90.00	-3	3,421	-0.09%
2022/12/07	7	86.00	6	88.20	85.90	1	3,324	0.03%
2022/12/06	1	91.30	0.2	91.50	90.20	0.8	3,217	0.02%
2022/12/05	12.2	88.79	11	88.90	88.80	1.2	3,152	0.04%
2022/12/02	4	88.23	1	87.70	88.70	3	3,095	0.10%
2022/12/01	1	85.00	1	85.60	85.70	0	3,011	0.00%
2022/11/30	1	83.90	0	0.00	85.00	1	2,989	0.03%
2022/11/29	0	0.00	7	84.53	85.10	-7	2,969	-0.24%
2022/11/28	1	79.30	8	80.46	82.50	-7	2,896	-0.24%
2022/11/23	3	82.67	0	0.00	82.10	3	2,838	0.11%
2022/11/22	19	82.99	18	85.69	82.90	1	2,816	0.04%
2022/11/21	3	86.07	4	82.75	86.30	-1	2,738	-0.04%
2022/11/18	5	79.70	4	80.75	79.50	1	2,648	0.04%
2022/11/17	1	82.60	1	82.50	82.00	0	2,654	0.00%
2022/11/16	11	81.90	14.1	80.75	81.90	-3.1	2,656	-0.12%
2022/11/10	3	79.50	9	79.40	79.60	-6	3,002	-0.20%
2022/11/09	7	78.99	0	0.00	78.30	7	3,016	0.23%
2022/11/08	7	80.37	17	80.95	80.20	-10	2,979	-0.33%
2022/11/07	10	79.34	10	78.68	79.40	0	2,957	0.00%
2022/11/04	10	78.10	5	78.18	78.50	5	2,964	0.17%
2022/11/03	2	78.75	6.1	79.09	78.40	-4.1	2,957	-0.14%
2022/11/02	3	78.53	6.1	79.39	78.70	-3.1	2,941	-0.10%
2022/11/01	8	78.34	2	77.55	78.90	6	2,928	0.20%
2022/10/31	12	78.28	4	81.70	77.00	8	2,895	0.28%
2022/10/28	4	80.70	4	81.30	80.80	0	2,838	0.00%
2022/10/27	4	79.70	10	80.66	81.20	-6	2,823	-0.21%
2022/10/26	4	78.83	4.1	80.20	80.00	-0.1	2,780	0.00%
2022/10/25	23.1	79.67	21	77.62	80.00	2.1	2,724	0.08%
2022/10/24	1	77.30	2	78.05	78.10	-1	2,582	-0.04%
2022/10/21	2.1	73.38	0	0.00	73.60	2.1	2,496	0.08%
2022/10/20	3	69.80	0	0.00	71.60	3	2,421	0.12%
2022/10/19	6.1	70.17	2	70.65	70.40	4.1	2,376	0.17%
2022/10/18	0	0.00	2	66.00	66.30	-2	2,337	-0.09%
2022/10/17	10	64.80	9	63.30	64.80	1	2,358	0.04%
2022/10/13	1	63.50	0	0.00	63.40	1	2,375	0.04%
2022/10/12	0.1	65.40	2	65.00	65.30	-1.9	2,390	-0.08%
2022/10/11	0	0.00	1	65.90	66.80	-1	2,416	-0.04%
2022/10/05	1	66.30	0	0.00	66.20	1	2,505	0.04%
2022/09/30	50	62.76	53	60.42	62.80	-3	2,559	-0.12%
2022/09/29	19	63.50	19	64.40	62.10	0	2,542	0.00%
2022/09/28	20	64.00	20	65.20	63.00	0	2,539	0.00%
2022/09/27	4	66.35	4	66.00	66.80	0	2,548	0.00%
2022/09/26	25.2	68.88	23	69.59	66.40	2.2	2,544	0.09%
2022/09/23	8	73.89	7.1	74.93	70.40	0.9	2,556	0.04%
2022/09/22	7	76.20	7	76.80	76.20	0	2,561	0.00%
2022/09/19	0	0.00	2	82.05	80.80	-2	2,673	-0.07%
2022/09/16	0	0.00	1	82.50	81.90	-1	2,731	-0.04%
2022/09/08	2	82.50	0	0.00	83.20	2	2,926	0.07%
2022/09/07	3	80.80	1	80.70	80.50	2	2,967	0.07%
2022/09/01	1	86.00	2	85.50	85.30	-1	3,198	-0.03%
2022/08/31	0	0.00	1	87.40	87.30	-1	3,214	-0.03%
2022/08/29	1	83.20	2	84.80	85.40	-1	3,241	-0.03%
2022/08/26	2	86.55	0	0.00	86.10	2	3,237	0.06%
2022/08/25	2	88.20	0	0.00	87.70	2	3,223	0.06%
2022/08/23	16	86.66	14	85.51	86.60	2	3,215	0.06%
2022/08/22	14	86.34	14	84.94	86.20	0	3,253	0.00%
2022/08/19	18	86.14	18	83.51	86.50	0	3,243	0.00%
2022/08/18	3	82.83	3.2	83.88	83.90	-0.2	3,198	-0.01%
2022/08/17	6	91.82	3.3	89.88	88.00	2.7	3,013	0.09%
2022/08/16	5	98.26	0	0.00	97.70	5	2,843	0.18%
2022/08/15	0	0.00	1	101.00	101.00	-1	2,818	-0.04%
2022/08/12	0	0.00	1	99.80	100.00	-1	2,906	-0.03%
2022/08/11	3	99.00	0	0.00	99.10	3	2,927	0.10%
2022/08/10	0	101.50	0	0.00	101.00	0	2,940	0.00%
2022/08/08	1	97.60	2	98.40	100.00	-1	3,027	-0.03%
2022/08/05	0	0.00	1	98.90	98.90	-1	3,159	-0.03%
2022/08/04	1	97.80	3	96.80	97.20	-2	3,186	-0.06%
2022/08/03	1	100.00	0	0.00	99.90	1	3,194	0.03%
2022/08/02	6	98.90	6	99.40	98.90	0	3,214	0.00%
2022/08/01	2	102.00	0	0.00	101.50	2	3,236	0.06%
2022/07/29	2	102.00	3	100.83	102.00	-1	3,250	-0.03%
2022/07/26	5	99.40	5	100.50	99.40	0	3,399	0.00%
2022/07/25	1	100.00	1	99.90	100.00	0	3,457	0.00%
2022/07/22	3	99.23	0	0.00	98.00	3	3,576	0.08%
2022/07/20	11	97.40	11	97.80	97.40	0	4,535	0.00%
2022/07/19	1	97.40	0	0.00	97.40	1	4,609	0.02%
2022/07/15	0	0.00	1	94.20	94.40	-1	4,720	-0.02%
2022/07/14	3	96.30	6	94.85	96.30	-3	4,833	-0.06%
2022/07/13	1	98.00	1	97.80	96.40	0	4,957	0.00%
2022/07/12	7	98.21	7	99.47	98.00	0	5,311	0.00%
2022/07/11	0	0.00	0.2	105.26	104.50	-0.2	5,795	0.00%
2022/07/08	0	0.00	1	105.00	105.00	-1	6,030	-0.02%
2022/07/07	1	106.00	0	0.00	106.00	1	6,067	0.02%
2022/07/06	0.2	111.00	0	0.00	106.50	0.2	6,132	0.00%
2022/07/05	2	112.50	2	112.50	112.50	0	6,141	0.00%
2022/07/01	4	110.75	7	110.93	109.00	-3	6,082	-0.05%
2022/06/30	1	112.00	2	112.75	110.50	-1	6,034	-0.02%
2022/06/28	2.1	108.99	2	107.50	108.50	0.1	6,091	0.00%
2022/06/27	6	107.08	6	107.42	108.00	0	6,062	0.00%
2022/06/23	0	0.00	8	99.85	101.50	-8	6,235	-0.13%
2022/06/20	21	99.82	21	101.98	99.80	0	6,562	0.00%
2022/06/17	0	0.00	4	103.50	101.00	-4	6,524	-0.06%
2022/06/15	394	113.97	393	114.05	108.00	1	6,386	0.02%	大買/大賣/
2022/06/01	3	114.83	0	0.00	114.00	3	6,132	0.05%
2022/05/31	1	115.50	0	0.00	116.00	1	6,126	0.02%
2022/05/30	1	118.00	1	116.00	116.50	0	6,120	0.00%
2022/05/27	0	0.00	1	113.50	113.00	-1	6,065	-0.02%
2022/05/25	1	116.00	1	115.00	115.00	0	6,042	0.00%
2022/05/20	18.1	121.55	15	119.17	117.50	3.1	5,961	0.05%
2022/05/18	1	120.00	0	0.00	120.00	1	5,866	0.02%
2022/05/16	12	118.04	11	116.77	118.50	1	5,809	0.02%
2022/05/13	22	117.80	11	117.77	116.00	11	5,750	0.19%
2022/05/11	5	117.30	2	117.00	115.50	3	5,588	0.05%
2022/05/10	2	116.25	1	117.00	117.50	1	5,551	0.02%
2022/05/05	0	0.00	1	124.00	122.00	-1	5,479	-0.02%
2022/05/04	5	121.80	3	121.00	120.50	2	5,462	0.04%
2022/05/03	3	124.33	2	123.50	123.50	1	5,418	0.02%
2022/04/29	6	125.92	8	127.56	127.50	-2	5,388	-0.04%
2022/04/28	22	127.25	22.1	131.43	125.00	-0.1	5,336	0.00%
2022/04/27	125	132.96	134	129.54	134.00	-9	5,177	-0.17%	大買/大賣/
2022/04/26	32	133.44	49	134.73	133.50	-17	5,001	-0.34%
2022/04/25	0	0.00	10	128.65	127.50	-10	4,210	-0.24%
2022/04/22	1	129.00	4	129.50	128.50	-3	4,124	-0.07%
2022/04/21	2	127.75	17	130.74	127.50	-15	4,080	-0.37%
2022/04/19	6	133.25	9	133.50	133.50	-3	3,920	-0.08%
2022/04/18	17	132.24	16.1	132.21	132.50	0.9	3,801	0.02%
2022/04/15	245	129.94	252	129.73	130.50	-7	3,517	-0.20%	大買/大賣/
2022/04/14	0	0.00	7	122.57	124.00	-7	3,058	-0.23%
2022/04/13	4	118.25	2	117.50	117.50	2	2,849	0.07%
2022/04/12	3	118.17	6	118.17	118.50	-3	2,793	-0.11%
2022/04/11	2	115.25	3	117.00	115.00	-1	2,716	-0.04%
2022/04/08	2	113.25	2	113.75	116.50	0	2,684	0.00%
2022/04/07	1	115.50	1.1	112.97	112.00	-0.1	2,655	0.00%
2022/04/06	1	115.50	0	0.00	115.00	1	2,628	0.04%
2022/04/01	6.1	115.09	8	115.19	115.50	-1.9	2,591	-0.07%
2022/03/31	2	112.75	0	0.00	111.00	2	2,490	0.08%
2022/03/30	1	112.50	4	113.38	112.50	-3	2,432	-0.12%
2022/03/29	32	114.80	30.1	115.45	113.50	1.9	2,388	0.08%
2022/03/28	48.1	118.06	12	118.08	121.50	36.1	2,230	1.62%
2022/03/25	3.1	117.68	13	118.77	119.00	-9.9	2,145	-0.46%
2022/03/24	54	121.37	60	121.06	119.50	-6	2,259	-0.27%
2022/03/23	8	111.38	8.2	112.96	111.50	-0.2	2,226	-0.01%
2022/03/22	1	111.50	2	111.25	112.00	-1	2,223	-0.04%
2022/03/21	1	109.00	0	0.00	109.50	1	2,209	0.05%
2022/03/17	0	0.00	5	107.20	107.50	-5	2,193	-0.23%
2022/03/16	5	105.90	0	0.00	106.50	5	2,207	0.23%
2022/03/14	0.2	107.00	0	0.00	107.50	0.2	2,210	0.01%
2022/03/09	0.1	106.50	0	0.00	105.50	0.1	2,212	0.00%
2022/03/08	2	106.50	0	0.00	105.00	2	2,187	0.09%
2022/02/23	0	0.00	1	112.00	111.50	-1	2,224	-0.04%
2022/02/21	1	114.00	0	0.00	113.50	1	2,253	0.04%
2022/02/16	1	109.50	0	0.00	109.50	1	2,266	0.04%
2022/02/11	7	112.00	0.4	111.50	111.50	6.6	2,342	0.28%
2022/02/08	4.1	110.50	4	111.00	110.50	0.1	2,457	0.00%
2022/02/07	0	109.50	2.5	109.40	110.00	-2.5	2,461	-0.10%
2022/01/26	3	105.34	1.5	106.00	106.00	1.5	2,482	0.06%
2022/01/25	3	107.50	0	0.00	105.50	3	2,498	0.12%
2022/01/24	6.4	108.95	3	109.00	109.00	3.4	2,524	0.13%
2022/01/20	0	0.00	1	113.00	113.50	-1	2,657	-0.04%
2022/01/19	5.1	112.53	4	113.00	112.50	1.1	2,676	0.04%
2022/01/18	1	116.00	5	116.50	115.50	-4	2,674	-0.15%
2022/01/17	7	114.00	0	0.00	114.00	7	2,671	0.26%
2022/01/14	1	115.50	2.1	115.21	115.00	-1.1	2,695	-0.04%
2022/01/13	3	117.67	10	117.40	116.00	-7	2,717	-0.26%
2022/01/12	7	115.86	2	116.25	116.00	5	2,715	0.18%
2022/01/11	7	117.07	25	117.40	116.50	-18	2,728	-0.66%
2022/01/10	24	120.06	4	118.63	121.00	20	2,728	0.73%
2022/01/07	4	115.75	3	116.17	116.50	1	2,746	0.04%
2022/01/06	1	114.50	1	114.00	114.50	0	2,795	0.00%
2022/01/05	0	0.00	0.1	114.50	112.00	-0.1	2,868	0.00%
2022/01/04	0	113.00	0	0.00	113.00	0	2,989	0.00%
2022/01/03	8	110.44	6	110.50	114.00	2	3,122	0.06%
2021/12/24	6	111.00	0	0.00	110.50	6	5,362	0.11%
2021/12/23	1.1	112.00	2	111.50	111.50	-1	5,554	-0.02%
2021/12/21	2	114.00	2	113.50	114.00	0	5,597	0.00%
2021/12/20	9	117.22	9	118.06	114.00	0	5,569	0.00%
2021/12/17	20	117.53	7	116.64	116.50	13	5,313	0.24%
2021/12/16	0	0.00	1	110.00	111.00	-1	5,099	-0.02%
2021/12/14	1	109.00	5	109.00	108.50	-4	5,104	-0.08%
2021/12/13	0	110.00	1	109.00	110.00	-1	5,102	-0.02%
2021/12/09	0	0.00	1	110.00	110.00	-1	5,102	-0.02%
2021/12/08	2	110.25	1	112.00	110.50	1	5,113	0.02%
2021/12/07	0	0.00	1	111.50	111.00	-1	5,148	-0.02%
2021/12/06	2	110.25	0	0.00	110.50	2	5,157	0.04%
2021/12/03	1	111.00	0	0.00	110.50	1	5,182	0.02%
2021/12/01	0	0.00	3	111.67	112.00	-3	5,183	-0.06%
2021/11/30	0	0.00	5	110.70	112.00	-5	5,196	-0.10%
2021/11/29	3	108.33	1	109.50	109.00	2	5,193	0.04%
2021/11/26	2	110.25	0	0.00	110.00	2	5,190	0.04%
2021/11/25	2	112.75	1	113.00	111.50	1	5,200	0.02%
2021/11/24	3	113.17	4	114.50	112.00	-1	5,212	-0.02%
2021/11/22	1	109.50	0	0.00	109.50	1	5,143	0.02%
2021/11/19	1	112.50	2	111.25	111.50	-1	5,154	-0.02%
2021/11/18	1	108.00	0	0.00	109.00	1	5,126	0.02%
2021/11/17	1	108.00	1	108.00	107.50	0	5,138	0.00%
2021/11/16	2	108.75	0	0.00	108.50	2	5,148	0.04%
2021/11/15	2	109.00	6	108.75	109.00	-4	5,155	-0.08%
2021/11/12	0	112.00	2.1	111.01	111.00	-2	5,142	-0.04%
2021/11/09	1	114.00	1	114.00	114.50	0	5,111	0.00%
2021/11/08	1	116.00	0	0.00	114.00	1	5,101	0.02%
2021/11/05	1	110.00	1	110.00	110.50	0	5,044	0.00%
2021/11/04	0	0.00	1	110.50	110.50	-1	5,066	-0.02%
2021/11/03	0.1	114.00	0	0.00	112.00	0.1	5,088	0.00%
2021/11/02	2	114.00	0	0.00	111.50	2	5,088	0.04%
2021/11/01	2	116.25	2	115.25	115.00	0	5,076	0.00%
2021/10/29	25	112.98	25	114.50	113.00	0	5,063	0.00%
2021/10/28	0	0.00	2	113.00	114.00	-2	5,017	-0.04%
2021/10/27	0	0.00	1	109.00	109.00	-1	4,896	-0.02%
2021/10/26	0	0.00	1	107.50	106.00	-1	4,881	-0.02%
2021/10/22	2	105.75	1	105.50	105.50	1	4,896	0.02%
2021/10/21	2	106.75	1	108.00	108.00	1	4,909	0.02%
2021/10/20	1	106.50	0	0.00	106.50	1	4,874	0.02%
2021/10/19	1	108.00	0	0.00	108.00	1	4,845	0.02%
2021/10/18	1	110.49	1	107.00	107.50	0	4,837	0.00%
2021/10/15	29	110.29	32	110.81	110.50	-3	4,826	-0.06%
2021/10/14	4	112.00	1	112.50	111.50	3	4,733	0.06%
2021/10/13	0	0.00	3	114.67	118.00	-3	4,607	-0.07%
2021/10/12	10	118.90	7	119.93	113.00	3	4,523	0.07%
2021/10/08	6	120.83	3.3	121.26	121.00	2.7	4,420	0.06%
2021/10/07	52	122.21	64	121.05	123.50	-12	4,316	-0.28%
2021/10/06	60.2	124.83	50	127.91	122.00	10.2	4,053	0.25%
2021/10/05	30	120.48	32	120.08	123.50	-2	3,406	-0.06%
2021/10/04	35.1	120.16	39	118.17	121.50	-3.9	3,164	-0.12%
2021/10/01	44	118.45	34.2	118.84	113.00	9.8	2,791	0.35%
2021/09/30	6.2	116.10	6	114.42	116.50	0.2	2,257	0.01%
2021/09/29	1	106.50	4	105.63	106.00	-3	2,115	-0.14%
2021/09/24	2	104.50	0	0.00	102.50	2	2,382	0.08%
2021/09/23	1	102.00	0	0.00	102.00	1	2,481	0.04%
2021/09/22	0	0.00	3	101.50	102.50	-3	2,597	-0.12%
2021/09/16	1	103.50	2	104.50	104.00	-1	2,764	-0.04%
2021/09/15	4	105.38	0	0.00	104.50	4	2,857	0.14%
2021/09/14	1	105.50	0	0.00	105.00	1	3,029	0.03%
2021/09/13	2	108.75	0	0.00	108.00	2	3,427	0.06%
2021/09/10	2	107.75	1	111.00	109.50	1	3,531	0.03%
2021/09/09	0	0.00	2	105.25	106.50	-2	3,588	-0.06%
2021/09/08	3	103.17	0	0.00	103.00	3	3,798	0.08%
2021/09/06	1	108.00	0	0.00	106.50	1	4,273	0.02%
2021/08/31	3	112.00	0	0.00	112.00	3	5,146	0.06%
2021/08/25	0	0.00	1	111.50	114.50	-1	5,636	-0.02%
2021/08/24	3	108.50	2	110.50	110.50	1	5,669	0.02%
2021/08/23	3	109.00	1	110.00	109.50	2	5,800	0.03%
2021/08/20	2	108.00	0	0.00	108.50	2	5,868	0.03%
2021/08/19	3	110.83	0	0.00	110.00	3	5,888	0.05%
2021/08/18	3	111.67	3	111.83	115.00	0	5,895	0.00%
2021/08/17	0	0.00	3	114.17	112.50	-3	5,908	-0.05%
2021/08/16	3	113.50	0	0.00	113.00	3	5,915	0.05%
2021/08/13	2	113.25	2	114.25	116.00	0	5,921	0.00%
2021/08/12	1.1	113.57	1	114.50	115.00	0.1	5,937	0.00%
2021/08/11	0	0.00	2	117.25	114.50	-2	5,995	-0.03%
2021/08/10	2	116.00	0	0.00	115.50	2	6,044	0.03%
2021/08/09	0	0.00	3	119.17	119.50	-3	6,130	-0.05%
2021/08/06	3.1	117.24	2	120.50	116.50	1.1	6,187	0.02%
2021/08/05	1	118.00	1	119.00	119.00	0	6,271	0.00%
2021/08/04	5.1	118.74	2.1	119.02	118.50	3	6,460	0.05%
2021/07/29	3	121.83	1	122.50	122.00	2	7,252	0.03%
2021/07/26	0	0.00	2	126.75	125.00	-2	7,485	-0.03%
2021/07/23	3	126.83	2	129.50	126.50	1	7,531	0.01%
2021/07/21	1	127.50	0	0.00	127.50	1	7,536	0.01%
2021/07/20	0	130.00	0	0.00	129.00	0	7,521	0.00%
2021/07/16	0	0.00	6	129.00	128.00	-6	7,575	-0.08%
2021/07/15	0	0.00	2	130.75	131.00	-2	7,606	-0.03%
2021/07/14	2	126.95	1	126.00	126.50	1	7,680	0.01%
2021/07/13	4.4	129.49	1	125.00	126.00	3.4	7,810	0.04%
2021/07/09	2.2	130.23	0	0.00	129.00	2.2	7,879	0.03%
2021/07/08	0	0.00	1	131.50	133.50	-1	7,911	-0.01%
2021/07/07	1	130.50	2	131.75	130.50	-1	7,908	-0.01%
2021/07/06	2	134.75	1	136.00	134.00	1	7,945	0.01%
2021/07/05	5.2	134.58	4	136.50	136.00	1.2	7,924	0.02%
2021/07/02	0	0.00	2	132.25	133.50	-2	7,828	-0.03%
2021/07/01	9	129.72	1	132.00	129.50	8	7,797	0.10%
2021/06/30	0	0.00	2	134.75	134.00	-2	7,705	-0.03%
2021/06/29	3	132.83	0	0.00	131.50	3	7,616	0.04%
2021/06/28	7.3	132.44	0	0.00	131.50	7.3	7,515	0.10%
2021/06/25	2.3	133.65	24	134.71	131.50	-21.7	7,436	-0.29%
2021/06/24	1.1	133.52	0	0.00	134.50	1.1	7,399	0.01%
2021/06/23	1	135.00	2	137.48	134.00	-1	7,310	-0.01%
2021/06/22	26	140.92	13.2	140.00	137.50	12.8	7,170	0.18%
2021/06/21	4	132.88	2	131.50	133.50	2	6,799	0.03%
2021/06/18	2.1	132.37	0	0.00	132.50	2.1	6,703	0.03%
2021/06/17	3	132.50	78	135.04	132.50	-75	6,614	-1.13%
2021/06/16	51.1	134.53	12	133.83	132.50	39.1	6,410	0.61%
2021/06/15	10	130.00	7.1	129.58	130.00	2.9	6,149	0.05%
2021/06/11	14	126.57	17	126.68	124.50	-3	5,929	-0.05%
2021/06/10	28	123.34	10	125.40	121.50	18	5,562	0.32%
2021/06/09	14	121.43	16.2	121.11	123.50	-2.2	5,306	-0.04%
2021/06/08	0	0.00	2	112.00	112.50	-2	5,065	-0.04%
2021/06/07	0	0.00	17	110.65	111.50	-17	5,059	-0.34%
2021/06/04	38	122.54	21	118.10	116.00	17	4,986	0.34%
2021/06/03	1	115.50	0	0.00	116.00	1	4,642	0.02%
2021/06/02	2	114.25	33	115.45	115.00	-31	4,624	-0.67%
2021/06/01	0.1	113.50	0	113.50	113.50	0.1	4,574	0.00%
2021/05/31	33.1	111.89	3	109.50	110.50	30.1	4,564	0.66%
2021/05/28	2	108.00	6	107.50	106.00	-4	4,450	-0.09%
2021/05/27	0	104.00	0	0.00	105.50	0	4,400	0.00%
2021/05/25	0	103.50	0	0.00	103.50	0	4,499	0.00%
2021/05/24	13	103.00	1	103.50	103.50	12	4,519	0.27%
2021/05/21	0	0.00	1	102.50	104.00	-1	4,565	-0.02%
2021/05/20	1	101.50	10	105.00	101.50	-9	4,619	-0.19%
2021/05/19	5	107.40	0	0.00	106.00	5	4,617	0.11%
2021/05/18	12	101.21	0	0.00	104.50	12	4,604	0.26%
2021/05/17	1	98.50	1.4	101.00	95.50	-0.4	4,577	-0.01%
2021/05/14	1	110.50	0	0.00	106.00	1	4,465	0.02%
2021/05/13	0.1	107.00	3	105.67	106.00	-2.9	4,390	-0.07%
2021/05/12	4	106.88	3	106.50	105.50	1	4,288	0.02%
2021/05/11	6	120.00	2	121.00	116.00	4	4,090	0.10%
2021/05/10	7	122.57	11	123.14	122.50	-4	3,867	-0.10%
2021/05/07	3.4	117.76	1	120.00	116.50	2.4	3,558	0.07%
2021/05/06	1	117.50	11	115.55	119.00	-10	3,469	-0.29%
2021/05/05	4	111.25	2	110.25	109.00	2	3,343	0.06%
2021/05/04	6	106.42	5	107.40	106.50	1	3,356	0.03%
2021/05/03	13	116.38	4	117.00	112.00	9	3,386	0.27%
2021/04/29	2	115.75	2	115.75	116.00	0	3,283	0.00%
2021/04/28	1	113.50	0	0.00	113.50	1	3,255	0.03%
2021/04/27	1	114.00	0	0.00	114.00	1	3,268	0.03%
2021/04/26	1	114.00	1	116.00	115.00	0	3,267	0.00%
2021/04/22	5	114.30	6.1	116.30	112.00	-1.1	3,332	-0.03%
2021/04/21	8	116.56	8	117.31	116.50	0	3,284	0.00%
2021/04/20	3	117.83	9	118.89	117.50	-6	3,261	-0.18%
2021/04/19	12	117.88	9	116.83	119.00	3	3,242	0.09%
2021/04/16	3	113.83	4	114.13	114.00	-1	3,150	-0.03%
2021/04/15	0	0.00	2	113.50	112.00	-2	3,155	-0.06%
2021/04/14	6	109.67	6	112.08	110.50	0	3,196	0.00%
2021/04/13	11	112.77	11	110.50	110.50	0	3,157	0.00%
2021/04/12	1	113.00	4	112.50	112.00	-3	3,162	-0.09%
2021/04/08	3	109.83	2	110.25	110.50	1	3,123	0.03%
2021/04/07	1	109.00	3	108.00	108.00	-2	3,132	-0.06%
2021/04/01	1	105.50	0	0.00	106.00	1	3,207	0.03%
2021/03/31	2	106.25	1	107.00	106.00	1	3,224	0.03%
2021/03/30	1	107.00	1	105.00	108.50	0	3,245	0.00%
2021/03/29	1	105.50	0	0.00	105.50	1	3,277	0.03%
2021/03/26	1	105.00	1	106.00	105.50	0	3,391	0.00%
2021/03/25	1	105.00	1	105.50	105.00	0	3,485	0.00%
2021/03/24	2	106.25	3	106.33	106.00	-1	3,537	-0.03%
2021/03/23	3	109.33	1	112.50	109.50	2	3,558	0.06%
2021/03/22	1	110.00	0	0.00	111.00	1	3,572	0.03%
2021/03/19	1	112.00	1	113.50	111.50	0	3,659	0.00%
2021/03/17	0	0.00	1	113.50	114.00	-1	3,728	-0.03%
2021/03/16	1	112.50	1.1	113.00	112.00	-0.1	3,793	0.00%
2021/03/15	0	0.00	0.1	113.50	112.50	-0.1	3,836	0.00%
2021/03/12	1.1	113.00	0	0.00	112.00	1.1	3,859	0.03%
2021/03/10	1	113.00	0	0.00	113.50	1	3,905	0.03%
2021/03/08	1	113.00	0	0.00	110.50	1	3,991	0.03%
2021/03/05	3	113.83	4	113.25	112.00	-1	4,015	-0.02%
2021/03/04	2	114.50	1	116.00	113.00	1	4,113	0.02%
2021/03/03	6	112.33	1	115.50	114.00	5	4,160	0.12%
2021/03/02	0	0.00	1	116.00	113.50	-1	4,227	-0.02%
2021/02/26	2	114.25	2	121.00	114.00	0	4,366	0.00%
2021/02/25	0	0.00	1	115.50	115.00	-1	4,307	-0.02%
2021/02/24	0	0.00	21	114.02	114.00	-21	4,359	-0.48%
2021/02/23	4	115.13	2	114.50	115.50	2	4,389	0.05%
2021/02/22	21	113.71	5	115.00	115.00	16	4,366	0.37%
2021/02/19	2	110.75	0	0.00	111.50	2	4,314	0.05%
2021/02/18	2	111.25	0	0.00	109.50	2	4,362	0.05%
2021/02/05	1	103.50	1	103.50	103.50	0	4,388	0.00%
2021/02/04	0	0.00	0	104.00	105.00	0	4,417	0.00%
2021/02/02	0	0.00	0.1	103.50	103.00	-0.1	4,487	0.00%
2021/02/01	0.2	104.00	0	104.00	104.00	0.2	4,622	0.00%
2021/01/28	1	104.00	0	0.00	104.00	1	4,753	0.02%
2021/01/27	5	106.50	5	108.50	106.50	0	4,791	0.00%
2021/01/26	3	108.50	1.2	108.85	109.00	1.8	4,830	0.04%
2021/01/25	7.2	108.98	7	110.15	110.50	0.1	4,821	0.00%
2021/01/22	0	0.00	3	104.33	105.00	-3	4,748	-0.06%
2021/01/21	2	99.50	0	0.00	100.50	2	4,716	0.04%
2021/01/20	2	100.50	0	0.00	100.00	2	4,804	0.04%
2021/01/19	1	104.00	13.1	104.35	103.00	-12.1	4,809	-0.25%
2021/01/15	3	101.00	0	0.00	100.50	3	4,794	0.06%
2021/01/14	0.1	103.40	2	104.00	103.50	-2	4,842	-0.04%
2021/01/13	1	102.52	1	103.00	102.50	0	4,830	0.00%
2021/01/12	7	103.14	0.1	103.00	101.50	6.9	4,904	0.14%
2021/01/11	2	106.50	4	105.50	106.00	-2	4,880	-0.04%
2021/01/08	4	110.88	3	110.67	109.00	1	4,914	0.02%
2021/01/07	4	111.88	7	112.21	113.50	-3	4,952	-0.06%
2021/01/06	0	109.00	1	106.50	106.50	-1	5,136	-0.02%
2021/01/05	18.2	110.91	4	110.13	110.00	14.2	5,662	0.25%
2021/01/04	0	106.50	1	106.50	109.50	-1	5,885	-0.02%
2020/12/31	1	109.00	0	0.00	107.00	1	5,926	0.02%
2020/12/29	4	109.50	0	0.00	109.00	4	6,638	0.06%
2020/12/28	1	109.50	0	0.00	110.00	1	6,673	0.01%
2020/12/25	2	111.76	0	0.00	112.50	2	6,715	0.03%
2020/12/23	1	114.00	1	112.50	113.50	0	7,092	0.00%
2020/12/22	5	117.80	0	0.00	113.50	5	7,963	0.06%
2020/12/21	5	116.90	7	117.00	118.50	-2	7,993	-0.03%
2020/12/18	3	112.83	3	114.17	112.00	0	8,037	0.00%
2020/12/17	4	110.75	3	111.83	110.50	1	8,124	0.01%
2020/12/16	0	0.00	2	113.50	114.00	-2	8,311	-0.02%
2020/12/14	0	117.50	0	0.00	116.50	0	8,628	0.00%
2020/12/11	1	120.00	0	0.00	120.00	1	8,708	0.01%
2020/12/10	3	122.00	0	0.00	121.50	3	8,802	0.03%
2020/12/09	1	124.00	0	0.00	122.00	1	9,052	0.01%
2020/12/08	1	121.01	0	0.00	121.50	1	9,665	0.01%
2020/12/07	0	122.50	0	0.00	122.50	0	9,957	0.00%
2020/12/04	0	125.00	0	0.00	124.00	0	10,280	0.00%
2020/12/03	0.1	127.00	1	126.50	126.00	-1	10,551	-0.01%
2020/12/02	1	126.50	0	0.00	126.00	1	11,057	0.01%
2020/12/01	0	0.00	2	130.00	128.50	-2	11,168	-0.02%
2020/11/30	5	132.80	5	130.90	130.50	0	11,330	0.00%
2020/11/27	7	128.57	3	129.50	129.00	4	11,394	0.04%
2020/11/26	3	127.33	11	127.45	127.00	-8	11,696	-0.07%
2020/11/25	5	124.80	3	124.83	125.50	2	12,113	0.02%
2020/11/24	1	119.50	9	120.33	120.00	-8	12,092	-0.07%
2020/11/23	3	122.33	0	0.00	122.00	3	12,418	0.02%
2020/11/20	12	123.54	2	122.50	123.50	10	12,613	0.08%
2020/11/19	1	126.00	0	0.00	126.00	1	12,815	0.01%
2020/11/17	7	125.00	2	125.00	124.00	5	13,204	0.04%
2020/11/16	2	127.75	1	126.50	125.50	1	13,334	0.01%
2020/11/13	1	129.00	0	0.00	130.00	1	13,382	0.01%
2020/11/10	2	133.00	1	131.50	130.50	1	13,956	0.01%
2020/11/09	0	0.00	1	133.00	134.00	-1	14,046	-0.01%
2020/11/06	1	130.00	0	0.00	131.00	1	13,998	0.01%
2020/11/05	19	133.26	20	133.00	130.00	-1	14,170	-0.01%
2020/11/04	0	0.00	1	133.00	129.50	-1	14,447	-0.01%
2020/11/03	1	133.00	1	129.50	131.50	0	14,817	0.00%
2020/11/02	1	127.50	1	130.50	127.50	0	14,818	0.00%
2020/10/30	7	132.57	4	133.75	130.00	3	14,818	0.02%
2020/10/29	1	132.00	2	132.50	132.00	-1	14,959	-0.01%
2020/10/28	0	0.00	10	134.90	133.50	-10	14,980	-0.07%
2020/10/26	2.1	131.29	1	132.00	130.00	1.1	15,370	0.01%
2020/10/23	7	131.86	6	134.00	132.00	1	15,697	0.01%
2020/10/22	2	129.00	3	129.67	131.00	-1	15,679	-0.01%
2020/10/20	3	132.00	0	0.00	132.50	3	15,711	0.02%
2020/10/19	1	135.00	0	0.00	135.00	1	15,682	0.01%
2020/10/16	7	137.29	5	137.10	134.50	2	15,822	0.01%
2020/10/15	5	138.90	1.2	139.67	138.00	3.8	15,821	0.02%
2020/10/14	7.2	141.57	6	142.33	141.50	1.2	15,766	0.01%
2020/10/13	20	140.40	30	142.82	139.50	-10	15,613	-0.06%
2020/10/12	8	138.63	14	138.32	139.00	-6	15,189	-0.04%
2020/10/08	9	136.00	18	136.11	135.00	-9	15,200	-0.06%
2020/10/07	10	138.65	17	139.09	135.50	-7	15,128	-0.05%
2020/10/06	27	135.43	49	136.88	138.00	-22	14,831	-0.15%
2020/10/05	2	127.75	6	129.08	130.00	-4	14,654	-0.03%
2020/09/30	1	124.50	11	125.77	128.00	-10	14,650	-0.07%
2020/09/29	2	123.75	4	124.50	125.00	-2	14,619	-0.01%
2020/09/28	8	125.13	7	125.29	124.00	1	14,564	0.01%
2020/09/25	80	135.74	95	133.33	123.50	-15	14,299	-0.10%
2020/09/24	3	131.17	17	132.65	131.00	-14	13,382	-0.10%
2020/09/23	0	0.00	13	131.77	133.00	-13	13,238	-0.10%
2020/09/22	8	130.50	5	130.80	130.00	3	13,125	0.02%
2020/09/21	22	135.20	24	133.33	132.00	-2	13,008	-0.02%
2020/09/18	1	134.50	23	133.59	135.00	-22	12,802	-0.17%
2020/09/17	0	0.00	4	129.88	129.00	-4	12,474	-0.03%
2020/09/16	2	129.75	2	129.25	132.00	0	12,394	0.00%
2020/09/14	6	128.25	12	129.63	129.00	-6	12,154	-0.05%
2020/09/11	25	134.86	31	136.95	130.50	-6	11,857	-0.05%
2020/09/10	16	132.69	12	133.13	133.50	4	11,230	0.04%
2020/09/09	12	133.04	30	129.85	134.00	-18	10,947	-0.16%
2020/09/08	13	129.31	7	127.29	127.00	6	10,630	0.06%
2020/09/07	43	133.41	41	134.60	132.50	2	10,371	0.02%
2020/09/04	3	123.67	3	123.83	124.00	0	9,944	0.00%
2020/09/03	11	124.36	21	124.07	124.50	-10	9,887	-0.10%
2020/09/02	10	121.60	13	121.73	123.50	-3	9,735	-0.03%
2020/09/01	21	120.90	10	122.80	120.00	11	9,670	0.11%
2020/08/31	2	122.00	25	118.02	123.00	-23	9,339	-0.25%
2020/08/28	5	114.00	1	115.50	113.50	4	8,874	0.05%
2020/08/27	27	115.15	7	115.50	113.50	20	8,776	0.23%
2020/08/26	35	112.34	48	112.46	113.50	-13	8,455	-0.15%
2020/08/25	37	110.04	41	109.83	108.00	-4	8,298	-0.05%
2020/08/24	35	105.87	26	104.77	108.00	9	8,316	0.11%
2020/08/21	19	101.42	15	102.40	102.50	4	8,429	0.05%
2020/08/20	12	100.59	20.4	100.44	99.00	-8.4	8,356	-0.10%
2020/08/19	31.2	106.16	22	105.39	105.50	9.2	8,192	0.11%
2020/08/18	16	106.81	29	107.72	105.00	-13	8,084	-0.16%
2020/08/17	2	100.25	3	100.67	101.00	-1	7,657	-0.01%
2020/08/13	4	96.63	13	97.98	99.40	-9	7,588	-0.12%
2020/08/12	9	98.66	9	99.13	98.20	0	7,538	0.00%
2020/08/11	11	99.25	20	99.92	99.10	-9	7,552	-0.12%
2020/08/10	41	100.63	34	101.98	98.40	7	7,429	0.09%
2020/08/07	15.2	97.28	34	97.62	100.00	-18.8	7,137	-0.26%
2020/08/06	5	94.14	0	0.00	93.70	5	6,803	0.07%
2020/08/05	23	93.66	0	0.00	93.60	23	6,815	0.34%
2020/08/04	16	94.97	27	94.64	94.00	-11	6,837	-0.16%
2020/08/03	11	92.93	2	92.85	93.00	9	6,713	0.13%
2020/07/31	4	92.65	5	92.32	92.20	-1	6,772	-0.01%
2020/07/30	33	94.73	162	95.34	93.50	-129	7,089	-1.82%	大賣/鉅額交易
2020/07/29	10	92.41	16	91.80	92.80	-6	7,121	-0.08%
2020/07/28	7	88.81	1	88.00	87.60	6	6,862	0.09%
2020/07/27	16	89.74	4	89.55	89.30	12	6,882	0.17%
2020/07/24	13	89.58	7	88.89	87.70	6	6,840	0.09%
2020/07/23	0	0.00	2	89.75	89.60	-2	6,813	-0.03%
2020/07/22	14	90.81	9	89.88	88.40	5	6,770	0.07%
2020/07/21	10	89.10	15	88.99	89.10	-5	6,617	-0.08%
2020/07/20	2	87.70	5	87.70	87.90	-3	6,546	-0.05%
2020/07/17	5	87.48	1	88.00	86.60	4	6,502	0.06%
2020/07/16	2	87.15	12	87.59	88.00	-10	6,434	-0.16%
2020/07/15	10	87.93	13	86.54	85.50	-3	6,338	-0.05%
2020/07/14	4	83.95	3	84.57	83.70	1	6,094	0.02%
2020/07/13	2	85.55	2	84.75	84.50	0	6,103	0.00%
2020/07/10	19	86.84	9	85.87	85.20	10	6,061	0.16%
2020/07/09	8	84.29	2	84.35	83.70	6	5,844	0.10%
2020/07/08	1	82.70	0	0.00	82.50	1	5,863	0.02%
2020/07/07	3	83.60	1	84.40	81.50	2	5,885	0.03%
2020/07/06	50	85.03	0	0.00	85.00	50	5,861	0.85%
2020/07/03	82	85.11	4	84.90	84.80	78	5,902	1.32%
2020/07/02	4	85.30	0	0.00	84.70	4	5,995	0.07%
2020/07/01	0	0.00	7	84.39	85.40	-7	6,078	-0.12%
2020/06/30	2	84.75	1	84.60	83.80	1	6,148	0.02%
2020/06/29	1	85.60	1	86.00	85.00	0	6,218	0.00%
2020/06/24	3	86.27	1	86.70	86.10	2	6,224	0.03%
2020/06/23	1	86.20	10	86.25	86.00	-9	6,294	-0.14%
2020/06/19	1	87.10	0	0.00	86.80	1	6,422	0.02%
2020/06/18	4	87.70	0	0.00	87.70	4	6,471	0.06%
2020/06/17	1	88.00	0	0.00	86.90	1	6,542	0.02%
2020/06/15	2	87.05	3	86.30	86.10	-1	6,985	-0.01%
2020/06/12	1	86.90	1	87.00	87.00	0	7,107	0.00%
2020/06/11	4	88.58	0	0.00	87.40	4	7,441	0.05%
2020/06/10	9	91.47	2	92.70	91.00	7	7,668	0.09%
2020/06/09	7	92.21	19	91.83	91.70	-12	8,053	-0.15%
2020/06/08	0	0.00	6	93.53	92.90	-6	8,207	-0.07%
2020/06/05	3	90.73	6	90.23	91.40	-3	8,337	-0.04%
2020/06/04	2	88.75	0	0.00	88.70	2	8,491	0.02%
2020/06/03	2	88.45	1	88.60	88.40	1	8,703	0.01%
2020/06/02	5	89.72	3	88.87	88.90	2	8,813	0.02%
2020/06/01	4	89.63	3	90.10	91.20	1	8,787	0.01%
2020/05/29	6	91.27	16	92.99	89.50	-10	8,748	-0.11%
2020/05/28	15	91.69	25	89.89	91.80	-10	8,599	-0.12%
2020/05/27	10	87.85	5	87.58	87.50	5	8,429	0.06%
2020/05/26	3	86.47	6	86.98	86.40	-3	8,592	-0.03%
2020/05/25	2	84.30	4	85.48	86.50	-2	8,772	-0.02%
2020/05/22	7	85.83	6	84.98	84.30	1	8,761	0.01%
2020/05/21	4	85.25	2	85.50	85.60	2	8,736	0.02%
2020/05/20	8	86.18	4	86.85	84.60	4	8,723	0.05%
2020/05/19	20	88.03	5	86.90	86.50	15	8,637	0.17%
2020/05/18	5	86.32	7	86.17	87.70	-2	8,557	-0.02%
2020/05/15	8	83.53	5	83.76	83.20	3	8,482	0.04%
2020/05/14	13	86.51	12	86.72	84.20	1	8,460	0.01%
2020/05/13	1	87.20	8	86.11	85.90	-7	8,343	-0.08%
2020/05/12	4	88.30	4	87.55	87.40	0	8,258	0.00%
2020/05/11	18	88.62	3	89.00	88.10	15	8,179	0.18%
2020/05/08	2	90.40	5	89.44	89.60	-3	8,130	-0.04%
2020/05/07	2	89.20	7	90.17	90.00	-5	8,072	-0.06%
2020/05/06	29	92.75	44	91.78	88.50	-15	7,962	-0.19%
2020/05/05	39	89.06	44	90.26	91.30	-5	7,567	-0.07%
2020/05/04	16	84.26	2	83.75	83.00	14	7,113	0.20%
2020/04/30	14	83.21	0	0.00	83.80	14	7,022	0.20%
2020/04/29	2	82.70	2	82.70	81.80	0	6,971	0.00%
2020/04/28	3	81.57	0	0.00	82.50	3	6,967	0.04%
2020/04/27	2	78.80	0	0.00	80.00	2	6,962	0.03%
2020/04/23	1	80.80	0	0.00	80.50	1	6,897	0.01%
2020/04/22	4	80.55	1	79.80	81.50	3	6,872	0.04%
2020/04/21	14	83.49	12	82.68	80.90	2	6,863	0.03%
2020/04/17	1	84.00	2	82.80	81.80	-1	6,954	-0.01%
2020/04/16	3	82.87	1	82.40	83.70	2	6,962	0.03%
2020/04/14	2	82.30	2	81.90	82.20	0	6,966	0.00%
2020/04/13	3	83.77	3	83.07	82.00	0	6,959	0.00%
2020/04/10	1	82.80	0	0.00	84.50	1	6,854	0.01%
2020/04/09	1	83.40	2	83.45	81.30	-1	6,781	-0.01%
2020/04/08	0	0.00	1	84.10	84.30	-1	6,713	-0.01%
2020/04/07	2	83.85	2	83.00	83.00	0	6,658	0.00%
2020/04/06	0	0.00	16	79.35	81.80	-16	6,569	-0.24%
2020/04/01	1	77.30	12	78.33	78.90	-11	6,473	-0.17%
2020/03/31	12	76.69	3	76.70	77.70	9	6,388	0.14%
2020/03/30	3	74.60	0	0.00	74.10	3	6,324	0.05%
2020/03/27	12	76.71	4	76.60	75.60	8	6,358	0.13%
2020/03/26	3	75.73	3	76.10	75.80	0	6,378	0.00%
2020/03/25	10	76.29	3	76.73	75.30	7	6,323	0.11%
2020/03/24	23	74.82	25	75.01	74.60	-2	6,241	-0.03%
2020/03/23	22	70.55	15	70.70	72.50	7	6,196	0.11%
2020/03/20	26	74.16	39	74.76	73.00	-13	6,100	-0.21%
2020/03/19	42	73.00	25	75.33	71.60	17	5,881	0.29%
2020/03/18	21	79.63	28	80.10	79.50	-7	5,633	-0.12%
2020/03/17	26	81.58	23	81.38	78.60	3	5,468	0.05%
2020/03/16	28	85.59	35.3	85.99	83.60	-7.3	5,091	-0.14%
2020/03/13	60	78.84	69	79.36	84.40	-9	4,749	-0.19%
2020/03/12	5	80.16	10	81.70	81.00	-5	4,251	-0.12%
2020/03/11	12	83.45	21	83.79	83.00	-9	4,036	-0.22%
2020/03/10	5	80.46	6	80.00	83.30	-1	3,777	-0.03%
2020/03/09	14	79.53	25	79.96	78.60	-11	3,560	-0.31%
2020/03/06	14	79.07	18	78.97	78.70	-4	3,313	-0.12%
2020/03/05	9	76.70	1	77.90	77.50	8	3,167	0.25%
2020/03/03	8	78.75	10	78.75	78.10	-2	3,053	-0.07%
2020/03/02	9	77.33	52	76.62	79.00	-43	2,907	-1.48%
2020/02/27	7	79.31	23	76.64	73.60	-16	2,709	-0.59%
2020/02/26	18	76.61	20	76.81	77.00	-2	2,456	-0.08%
2020/02/25	2	72.70	2	73.30	73.40	0	2,230	0.00%
2020/02/24	1	73.30	2	73.10	73.20	-1	2,209	-0.05%
2020/02/21	0	0.00	1	73.20	73.10	-1	2,184	-0.05%
2020/02/20	0	0.00	1	72.40	72.60	-1	2,157	-0.05%
2020/02/19	0	0.00	1	72.90	72.30	-1	2,161	-0.05%
2020/02/18	4	72.40	0	0.00	71.80	4	2,151	0.19%
2020/02/17	2	71.85	2	72.30	72.30	0	2,152	0.00%
2020/02/12	2	68.80	0	0.00	68.70	2	2,164	0.09%
2020/02/11	1	69.50	2	69.00	68.50	-1	2,196	-0.05%
2020/02/06	1	68.90	0	0.00	68.90	1	2,498	0.04%
2020/01/31	5	68.00	0	0.00	68.60	5	2,555	0.20%
2020/01/30	5	66.90	3	68.10	66.90	2	2,568	0.08%
2020/01/20	10	71.85	0	0.00	71.80	10	2,529	0.40%
2020/01/17	9	71.93	12	71.75	71.80	-3	2,589	-0.12%
2020/01/15	0	0.00	1	71.60	71.30	-1	2,611	-0.04%
2020/01/14	1	72.30	1	72.30	72.30	0	2,602	0.00%
2020/01/13	13	74.93	15	75.14	72.50	-2	2,575	-0.08%
2020/01/10	11	70.00	0	0.00	70.10	11	2,429	0.45%
2020/01/09	1	68.60	0	0.00	68.50	1	2,378	0.04%
2020/01/08	8	69.15	4	68.40	68.00	4	2,370	0.17%
2020/01/07	6	70.83	0	0.00	70.30	6	2,375	0.25%
2020/01/06	13	71.20	0	0.00	71.10	13	2,437	0.53%
2019/12/30	1	72.60	0	0.00	72.30	1	2,545	0.04%
2019/12/27	1	72.10	0	0.00	72.10	1	2,547	0.04%
2019/12/26	1	72.30	0	0.00	72.10	1	2,562	0.04%
2019/12/25	0	0.00	1	73.80	72.60	-1	2,559	-0.04%
2019/12/24	10	75.14	2	75.70	75.00	8	2,531	0.32%
2019/12/23	10	74.93	3	75.03	75.80	7	2,496	0.28%
2019/12/18	7	72.94	1	73.20	73.20	6	2,448	0.25%
2019/12/17	0	0.00	1	72.40	72.00	-1	2,433	-0.04%
2019/12/13	1	72.50	2	72.60	72.10	-1	2,561	-0.04%
2019/12/11	10	71.75	0	0.00	71.20	10	2,681	0.37%
2019/12/06	3	71.10	0	0.00	71.00	3	2,801	0.11%
2019/12/03	5	71.96	2	71.75	71.50	3	2,916	0.10%
2019/11/29	2	71.65	0	0.00	71.40	2	3,058	0.07%
2019/11/26	0	0.00	3	73.87	73.80	-3	3,088	-0.10%
2019/11/22	2	71.85	0	0.00	71.80	2	3,144	0.06%
2019/11/21	5	72.00	0	0.00	71.90	5	3,146	0.16%
2019/11/15	1	72.80	0	0.00	72.80	1	3,217	0.03%
2019/11/14	8	72.90	2	73.00	72.50	6	3,203	0.19%
2019/11/12	0	0.00	6	75.00	74.60	-6	3,174	-0.19%
2019/11/11	0	0.00	4	73.45	73.00	-4	3,136	-0.13%
2019/11/08	15	76.32	10	75.90	75.60	5	3,100	0.16%
2019/11/07	6	76.13	5	75.90	76.30	1	3,072	0.03%
2019/11/06	3	75.20	0	0.00	75.20	3	3,027	0.10%
2019/11/05	7	75.43	9	76.87	75.00	-2	2,937	-0.07%
2019/11/01	1	71.70	0	0.00	72.80	1	2,777	0.04%
2019/10/28	0	0.00	3	72.00	72.00	-3	2,938	-0.10%
2019/10/25	1	71.70	8	71.83	71.50	-7	3,007	-0.23%
2019/10/24	2	73.85	1	74.20	73.80	1	3,101	0.03%
2019/10/21	1	74.50	0	0.00	74.40	1	3,257	0.03%
2019/10/17	0	0.00	1	75.10	75.20	-1	3,452	-0.03%
2019/10/16	1	75.80	0	0.00	75.30	1	3,670	0.03%
2019/10/15	1	77.30	1	75.80	76.00	0	4,065	0.00%
2019/10/14	23	78.63	17	79.28	77.60	6	4,178	0.14%
2019/10/09	1	77.20	1	77.40	77.40	0	4,093	0.00%
2019/10/08	2	77.20	2	77.10	76.20	0	4,021	0.00%
2019/10/03	9	75.73	1	75.90	74.60	8	4,037	0.20%
2019/09/27	2	74.20	1	74.10	73.90	1	4,033	0.02%
2019/09/26	4	75.20	0	0.00	75.30	4	4,005	0.10%
2019/09/24	2	77.70	1	77.40	77.00	1	3,966	0.03%
2019/09/20	3	76.20	0	0.00	75.80	3	3,914	0.08%
2019/09/19	1	76.60	1	77.00	76.30	0	3,899	0.00%
2019/09/18	4	77.90	1	77.90	77.70	3	3,860	0.08%
2019/09/17	1	77.40	1	77.80	77.30	0	3,835	0.00%
2019/09/16	4	79.40	10	79.20	77.50	-6	3,934	-0.15%
2019/09/11	0	0.00	10	76.25	76.60	-10	3,803	-0.26%
2019/09/06	0	0.00	8	76.01	76.00	-8	3,696	-0.22%
2019/09/03	5	74.82	16	74.76	74.10	-11	3,726	-0.30%
2019/09/02	1	70.80	1	71.40	71.60	0	3,675	0.00%
2019/08/29	3	69.37	1	69.40	69.10	2	3,896	0.05%
2019/08/28	0	0.00	4	68.43	68.00	-4	3,922	-0.10%
2019/08/22	1	71.60	0	0.00	71.30	1	3,966	0.03%
2019/08/21	3	73.10	0	0.00	73.00	3	3,928	0.08%
2019/08/14	1	73.00	0	0.00	72.60	1	3,974	0.03%
2019/08/06	2	71.90	4	70.70	72.60	-2	4,114	-0.05%
2019/08/05	0	0.00	2	72.90	72.90	-2	4,117	-0.05%
2019/08/02	2	73.20	0	0.00	73.40	2	4,112	0.05%
2019/07/31	3	76.80	0	0.00	76.60	3	4,034	0.07%
2019/07/30	5	77.80	2	76.30	75.80	3	4,001	0.07%
2019/07/29	2	80.20	1	80.90	79.90	1	3,882	0.03%
2019/07/26	2	80.40	3	81.57	81.60	-1	3,842	-0.03%
2019/07/24	16	80.53	20	80.16	79.80	-4	3,714	-0.11%
2019/07/23	4	78.95	6	79.12	79.00	-2	3,639	-0.05%
2019/07/22	5	78.70	0	0.00	78.80	5	3,615	0.14%
2019/07/19	0	0.00	1	78.00	79.20	-1	3,610	-0.03%
2019/07/18	3	78.97	4	80.33	76.80	-1	3,515	-0.03%
2019/07/17	18	78.28	28	78.70	78.10	-10	3,303	-0.30%
2019/07/16	4	74.00	17	73.34	74.00	-13	2,902	-0.45%
2019/07/12	0	0.00	5	69.60	69.60	-5	2,834	-0.18%
2019/07/11	1	70.70	0	0.00	69.80	1	2,876	0.03%
2019/07/10	5	70.20	0	0.00	70.30	5	2,876	0.17%
2019/07/09	1	70.30	6	70.75	70.50	-5	2,869	-0.17%
2019/07/05	0	0.00	3	69.03	69.20	-3	2,877	-0.10%
2019/07/04	2	68.85	1	69.10	69.00	1	2,863	0.03%
2019/06/28	0	0.00	2	65.00	64.90	-2	2,906	-0.07%
2019/06/27	5	66.00	0	0.00	65.50	5	2,937	0.17%
2019/06/26	2	66.70	0	0.00	66.40	2	2,975	0.07%
2019/06/25	6	66.55	0	0.00	66.20	6	3,000	0.20%
2019/06/24	5	65.60	15	65.70	66.10	-10	3,004	-0.33%
2019/06/21	7	67.84	2	68.20	66.90	5	2,962	0.17%
2019/06/20	3	70.30	0	0.00	69.90	3	2,865	0.10%
2019/06/19	6	70.25	0	0.00	69.90	6	2,941	0.20%
2019/06/18	1	69.60	4	69.78	69.30	-3	3,037	-0.10%
2019/06/17	0	0.00	2	69.90	69.70	-2	3,236	-0.06%
2019/06/14	1	69.40	1	70.50	69.60	0	3,334	0.00%
2019/06/13	1	69.90	1	69.50	69.60	0	3,325	0.00%
2019/06/12	3	70.53	0	0.00	70.00	3	3,290	0.09%
2019/06/11	4	69.80	1	69.90	69.30	3	3,206	0.09%
2019/06/10	14	69.88	4	70.00	70.10	10	3,183	0.31%
2019/06/06	18	68.47	12	68.62	68.70	6	3,137	0.19%
2019/06/05	15	68.18	24	68.91	68.60	-9	3,078	-0.29%
2019/06/04	1	66.30	1	66.00	66.00	0	2,931	0.00%
2019/05/31	11	64.81	11	65.48	65.40	0	2,850	0.00%
2019/05/29	8	62.40	1	62.10	62.10	7	2,775	0.25%
2019/05/21	15	63.72	15	64.50	63.10	0	2,864	0.00%
2019/05/20	2	64.50	2	65.30	64.40	0	2,977	0.00%
2019/05/16	0	0.00	1	61.10	60.00	-1	2,945	-0.03%
2019/05/14	5	59.60	10	60.40	60.40	-5	2,978	-0.17%
2019/05/13	11	59.01	1	59.40	59.00	10	3,060	0.33%
2019/05/10	1	61.00	0	0.00	60.80	1	3,121	0.03%
2019/05/08	1	62.80	1	64.40	62.70	0	3,271	0.00%
2019/05/03	3	63.43	2	63.80	63.50	1	3,946	0.03%
2019/05/02	5	63.22	5	63.14	62.40	0	4,045	0.00%
2019/04/29	1	62.40	0	0.00	62.00	1	4,088	0.02%
2019/04/26	7	62.77	0	0.00	62.40	7	4,083	0.17%
2019/04/25	0	0.00	1	67.60	64.60	-1	4,066	-0.02%
2019/04/24	1	69.70	0	0.00	68.40	1	4,033	0.02%
2019/04/22	6	69.55	5	69.30	68.90	1	4,040	0.02%
2019/04/19	7	68.86	0	0.00	68.20	7	4,055	0.17%
2019/04/18	3	68.40	3	68.50	70.00	0	4,143	0.00%
2019/04/17	1	69.90	0	0.00	69.40	1	4,083	0.02%
2019/04/12	0	0.00	11	72.60	71.90	-11	4,313	-0.25%
2019/04/09	1	73.80	1	74.60	73.60	0	4,515	0.00%
2019/04/02	2	72.00	1	72.60	72.00	1	4,550	0.02%
2019/04/01	10	73.70	11	74.37	71.70	-1	4,815	-0.02%
2019/03/28	3	71.90	0	0.00	71.40	3	4,929	0.06%
2019/03/26	0	0.00	1	75.20	73.80	-1	5,053	-0.02%
2019/03/25	1	74.80	0	0.00	74.00	1	5,074	0.02%
2019/03/22	1	75.70	1	77.00	76.30	0	5,057	0.00%
2019/03/21	34	76.87	35	77.09	74.20	-1	5,039	-0.02%
2019/03/20	16	75.08	15	76.35	75.80	1	4,979	0.02%
2019/03/19	15	71.53	15	71.83	72.50	0	4,803	0.00%
2019/03/08	2	68.10	2	68.40	69.40	0	5,068	0.00%
2019/03/06	0	0.00	1	68.80	68.80	-1	5,518	-0.02%
2019/03/05	3	69.30	0	0.00	68.90	3	5,601	0.05%
2019/02/27	0	0.00	1	69.40	69.40	-1	5,910	-0.02%
2019/02/26	0	0.00	2	69.85	69.20	-2	6,016	-0.03%
2019/02/22	5	70.68	0	0.00	70.10	5	6,109	0.08%
2019/02/21	7	71.47	1	70.70	71.00	6	6,109	0.10%
2019/02/19	8	70.78	9	70.79	70.10	-1	6,159	-0.02%
2019/02/15	2	69.40	2	69.20	68.20	0	6,632	0.00%
2019/02/13	2	68.80	1	69.40	68.70	1	6,744	0.01%
2019/02/12	1	68.70	2.1	69.96	70.00	-1.1	6,721	-0.02%
2019/02/11	6	71.20	16	69.94	69.90	-10	6,675	-0.15%
2019/01/30	8	67.64	8	67.39	65.80	0	6,692	0.00%
2019/01/29	18	66.72	19	66.50	66.90	-1	6,755	-0.01%
2019/01/28	1	66.20	3	66.17	66.30	-2	6,809	-0.03%
2019/01/25	26	65.81	11	66.35	64.40	15	6,929	0.22%
2019/01/24	17	63.81	20	63.73	65.60	-3	6,718	-0.04%
2019/01/23	22	59.12	11	59.40	60.00	11	6,490	0.17%
2019/01/21	0	0.00	6	55.25	55.20	-6	6,652	-0.09%
2019/01/18	1	57.00	1	57.00	58.10	0	6,676	0.00%
2019/01/16	2	57.60	1	58.30	57.80	1	6,925	0.01%
2019/01/09	4	53.00	0	0.00	53.00	4	7,830	0.05%
2019/01/08	0	0.00	2	52.50	52.50	-2	7,968	-0.03%
2019/01/07	13	53.04	1	54.00	52.80	12	8,129	0.15%
2019/01/04	4	53.25	8	54.31	52.50	-4	8,277	-0.05%
2019/01/03	13	58.00	53	57.28	58.30	-40	8,492	-0.47%
2019/01/02	2	62.70	2	61.60	61.10	0	8,680	0.00%
2018/12/28	14	66.50	15	65.51	65.00	-1	8,801	-0.01%
2018/12/27	2	64.45	1	63.90	63.70	1	9,037	0.01%
2018/12/26	2	64.50	4.1	64.58	63.20	-2.1	9,370	-0.02%
2018/12/25	4	66.00	0	0.00	65.00	4	9,769	0.04%
2018/12/24	34.1	68.37	29	68.53	67.10	5.1	10,018	0.05%
2018/12/22	33	64.90	2	62.90	65.00	31	10,207	0.30%
2018/12/21	11	57.05	20	57.93	59.10	-9	10,623	-0.08%
2018/12/20	29	59.59	3	60.10	59.00	26	10,960	0.24%
2018/12/19	1	59.80	10	59.50	60.50	-9	11,468	-0.08%
2018/12/18	5	62.30	4	61.85	61.00	1	11,953	0.01%
2018/12/17	0	0.00	5	63.42	63.20	-5	12,303	-0.04%
2018/12/14	10	63.08	5	63.00	63.20	5	12,465	0.04%
2018/12/13	2	67.75	2	67.05	65.00	0	12,579	0.00%
2018/12/12	2	65.60	0	0.00	66.20	2	12,862	0.02%
2018/12/10	1	65.00	9	63.40	64.30	-8	13,465	-0.06%
2018/12/07	10	64.51	6	64.60	64.40	4	13,711	0.03%
2018/12/06	18	65.54	12	65.85	64.80	6	14,114	0.04%
2018/12/05	4	66.58	4	67.15	66.90	0	14,250	0.00%
2018/12/04	7	68.84	6	70.13	69.20	1	14,513	0.01%
2018/12/03	26	68.87	29	68.39	68.30	-3	14,797	-0.02%
2018/11/30	7	64.36	8	68.23	67.80	-1	14,973	-0.01%
2018/11/29	30	69.93	23	68.74	68.20	7	14,764	0.05%
2018/11/28	11	71.05	4	71.28	71.00	7	14,595	0.05%
2018/11/27	4	72.40	2	72.25	73.00	2	14,535	0.01%
2018/11/26	16	71.01	22	71.32	72.30	-6	14,478	-0.04%
2018/11/23	7	74.73	4	75.43	74.80	3	14,229	0.02%
2018/11/22	14	76.66	2	76.90	76.50	12	14,115	0.09%
2018/11/21	1	80.60	1	81.50	80.30	0	14,052	0.00%
2018/11/20	0	0.00	17	79.90	80.00	-17	14,013	-0.12%
2018/11/19	2	81.10	1	80.40	80.70	1	14,004	0.01%
2018/11/16	4	80.38	5	81.66	80.30	-1	14,049	-0.01%
2018/11/15	5	84.42	1	83.80	82.20	4	13,976	0.03%
2018/11/14	136	85.91	122	86.68	83.80	14	13,824	0.10%	大買/大賣/
2018/11/13	16	80.09	21	78.83	80.90	-5	13,419	-0.04%
2018/11/12	20	81.32	6	80.32	80.20	14	13,402	0.10%
2018/11/09	1	78.60	0	0.00	79.80	1	13,327	0.01%
2018/11/08	1	81.50	3	80.03	78.50	-2	13,296	-0.02%
2018/11/07	3	82.00	6	81.10	80.30	-3	13,236	-0.02%
2018/11/06	13	81.96	29	81.43	79.50	-16	13,157	-0.12%
2018/11/05	31	80.48	13	79.43	78.60	18	12,993	0.14%
2018/11/02	22	79.31	21	78.20	77.70	1	12,891	0.01%
2018/11/01	2	74.55	17	75.00	74.50	-15	12,665	-0.12%
2018/10/31	6	75.32	5	74.74	74.30	1	12,596	0.01%
2018/10/29	12	72.33	15	72.72	72.20	-3	12,330	-0.02%
2018/10/26	5	78.80	6	80.47	77.10	-1	12,151	-0.01%
2018/10/25	27	79.33	30	78.31	80.00	-3	12,043	-0.02%
2018/10/24	8	82.05	5	81.70	81.10	3	11,906	0.03%
2018/10/23	25	83.24	16	83.43	81.40	9	11,815	0.08%
2018/10/22	45	81.17	43	80.72	81.80	2	11,596	0.02%
2018/10/19	37	78.04	35	77.89	78.70	2	11,432	0.02%
2018/10/18	31	74.76	24	75.33	76.90	7	11,219	0.06%
2018/10/17	38	75.93	10	75.50	75.00	28	10,919	0.26%
2018/10/16	17	76.39	17	76.94	75.50	0	10,849	0.00%
2018/10/15	3	80.30	8	79.86	78.00	-5	10,703	-0.05%
2018/10/12	9	78.96	25	78.68	81.00	-16	10,551	-0.15%
2018/10/11	17	79.01	26	80.31	77.40	-9	10,349	-0.09%
2018/10/09	77	85.08	72	84.95	86.00	5	10,213	0.05%
2018/10/08	18	84.69	18	84.50	83.00	0	10,041	0.00%
2018/10/05	8	86.53	37	86.73	86.00	-29	9,870	-0.29%
2018/10/04	96	86.34	79	85.82	88.90	17	9,556	0.18%
2018/10/03	40	86.11	56	88.40	84.30	-16	9,225	-0.17%
2018/10/02	10	90.09	11	90.95	90.00	-1	8,836	-0.01%
2018/10/01	22	91.45	26	90.10	92.50	-4	8,548	-0.05%
2018/09/28	10	98.65	26	94.87	90.90	-16	8,092	-0.20%
2018/09/27	28	98.50	48	97.83	99.00	-20	7,571	-0.26%
2018/09/26	24	94.35	44	95.25	100.00	-20	7,234	-0.28%
2018/09/25	45	95.65	61	93.60	91.40	-16	6,718	-0.24%
2018/09/21	34	89.08	37.2	89.84	93.50	-3.2	6,141	-0.05%
2018/09/20	6	85.85	6	84.93	86.20	0	5,790	0.00%
2018/09/19	2	84.80	29	85.03	84.40	-27	5,686	-0.47%
2018/09/18	1	83.70	26	86.49	83.50	-25	5,687	-0.44%
2018/09/17	33	83.88	30	83.50	85.20	3	5,506	0.05%
2018/09/14	36	80.28	48	80.01	80.00	-12	5,357	-0.22%
2018/09/13	35	85.97	35	84.38	83.10	0	5,057	0.00%
2018/09/12	66	82.97	94.2	83.69	85.00	-28.2	4,890	-0.58%
2018/09/11	24	78.00	1	76.30	79.50	23	5,000	0.46%
2018/09/10	66	75.76	48	75.77	77.50	18	4,947	0.36%
2018/09/07	45	73.50	44	74.07	74.50	1	4,690	0.02%
2018/09/06	37	71.49	54	71.33	69.30	-17	4,552	-0.37%
2018/09/05	10	66.16	4	69.40	69.70	6	4,361	0.14%
2018/09/04	0	0.00	1	63.50	63.40	-1	4,267	-0.02%
2018/08/31	0	0.00	3	64.27	63.80	-3	4,283	-0.07%
2018/08/29	1	62.80	2	62.80	62.20	-1	4,346	-0.02%
2018/08/28	1	62.60	1	62.00	62.00	0	4,388	0.00%
2018/08/27	6	62.92	1	62.60	62.70	5	4,500	0.11%
2018/08/24	0	0.00	3	61.67	62.00	-3	4,559	-0.07%
2018/08/23	0	0.00	7	63.99	62.90	-7	4,554	-0.15%
2018/08/22	3	61.00	0	0.00	60.80	3	4,475	0.07%
2018/08/21	2	60.90	0	0.00	61.10	2	4,499	0.04%
2018/08/20	9	59.93	3	61.30	61.50	6	4,545	0.13%
2018/08/17	8	60.68	11	60.79	60.50	-3	4,488	-0.07%
2018/08/15	1	62.20	1	62.10	62.00	0	4,526	0.00%
2018/08/10	0	0.00	5	66.10	65.10	-5	4,476	-0.11%
2018/08/09	2	67.30	0	0.00	66.70	2	4,462	0.04%
2018/08/06	17	69.84	0	0.00	68.80	17	4,434	0.38%
2018/08/02	1	69.10	0	0.00	68.80	1	4,448	0.02%
2018/08/01	0	0.00	1	69.60	69.30	-1	4,488	-0.02%
2018/07/31	3	69.30	2	69.40	69.30	1	4,509	0.02%
2018/07/30	1	70.70	1	69.70	68.70	0	4,552	0.00%
2018/07/26	51	67.91	114	67.30	68.30	-63	4,516	-1.39%	大賣/
2018/07/25	3	70.30	0	0.00	69.80	3	4,465	0.07%
2018/07/24	0	0.00	1	70.70	70.10	-1	4,457	-0.02%
2018/07/23	70	71.13	15	69.80	70.00	55	4,763	1.15%
2018/07/18	10	67.50	13	67.99	68.10	-3	4,975	-0.06%
2018/07/17	42	69.65	39	70.14	67.20	3	4,953	0.06%
2018/07/16	1	67.80	5	68.60	70.60	-4	4,762	-0.08%
2018/07/13	1	65.00	0	0.00	64.20	1	4,662	0.02%
2018/07/11	0	0.00	2	65.80	64.70	-2	4,662	-0.04%
2018/07/09	1	63.00	0	0.00	63.40	1	4,700	0.02%
2018/07/06	2	61.30	2	61.70	61.30	0	4,740	0.00%
2018/07/05	2	61.00	2	61.80	61.00	0	5,370	0.00%
2018/07/04	1	61.00	9	60.58	62.40	-8	6,067	-0.13%
2018/07/03	0	0.00	34	60.05	60.10	-34	6,390	-0.53%
2018/07/02	1	62.80	2	62.00	62.30	-1	6,626	-0.02%
2018/06/29	2	65.00	0	0.00	63.50	2	7,054	0.03%
2018/06/28	1	64.70	2	64.70	63.90	-1	7,658	-0.01%
2018/06/27	15	66.35	13	64.72	62.70	2	8,332	0.02%
2018/06/26	1	62.00	1	63.40	64.90	0	8,802	0.00%
2018/06/25	0	0.00	1	63.50	62.10	-1	8,792	-0.01%
2018/06/22	3	63.37	1	63.20	61.60	2	8,963	0.02%
2018/06/21	10	67.94	7	67.90	66.20	3	9,315	0.03%
2018/06/20	94	70.79	70	70.54	70.20	24	9,496	0.25%
2018/06/19	1	67.00	7	66.77	69.50	-6	9,680	-0.06%
2018/06/15	10	64.36	9	64.54	63.20	1	9,827	0.01%
2018/06/14	18	64.64	10	64.10	62.50	8	9,898	0.08%
2018/06/13	0	0.00	16	60.53	60.60	-16	10,054	-0.16%
2018/06/11	2	55.00	0	0.00	54.70	2	10,221	0.02%
2018/06/06	16	58.31	4	59.05	58.90	12	11,129	0.11%
2018/06/05	0	0.00	1	57.40	56.20	-1	11,160	-0.01%
2018/06/04	26	57.48	25	57.75	58.00	1	11,225	0.01%
2018/06/01	2	51.85	10	54.20	54.20	-8	11,274	-0.07%
2018/05/31	3	49.60	0	0.00	49.35	3	11,491	0.03%
2018/05/30	1	50.70	3	50.23	50.00	-2	11,776	-0.02%
2018/05/29	0	0.00	1	51.40	50.50	-1	11,998	-0.01%
2018/05/28	6	51.00	23	50.88	50.30	-17	12,283	-0.14%
2018/05/25	20	58.10	24	55.12	55.10	-4	12,605	-0.03%
2018/05/24	4	60.20	4	59.30	59.00	0	13,238	0.00%
2018/05/23	0	0.00	4	59.20	59.20	-4	13,666	-0.03%
2018/05/22	0	0.00	10	55.10	58.00	-10	13,930	-0.07%
2018/05/18	5	49.55	0	0.00	50.30	5	14,603	0.03%
2018/05/17	26	52.00	0	0.00	49.55	26	14,865	0.17%
2018/05/15	0	0.00	9	51.70	51.00	-9	15,889	-0.06%
2018/05/14	0	0.00	0.5	47.00	49.60	-0.5	16,541	0.00%
2018/05/11	0	0.00	3	51.30	52.00	-3	17,175	-0.02%
2018/05/09	13	45.16	11	48.61	49.00	2	17,854	0.01%
2018/05/08	0	0.00	4	50.70	46.80	-4	17,929	-0.02%
2018/05/07	9	51.18	3.1	51.35	52.00	5.9	17,936	0.03%
2018/05/04	1	53.40	0	0.00	53.40	1	17,963	0.01%
2018/05/03	0	0.00	1	59.30	59.30	-1	18,077	-0.01%
2018/04/30	10	72.44	0	0.00	73.10	10	18,108	0.06%
2018/04/27	26	73.77	17	73.76	73.80	9	18,128	0.05%
2018/04/26	11	76.05	17	75.31	73.70	-6	17,823	-0.03%
2018/04/25	0	0.00	2	80.90	81.80	-2	17,643	-0.01%
2018/04/24	0	0.00	5	83.60	81.00	-5	17,647	-0.03%
2018/04/23	6	82.65	1	83.50	83.50	5	17,918	0.03%
2018/04/20	5	82.60	0	0.00	82.60	5	17,939	0.03%
2018/04/19	4	83.15	9	82.98	83.50	-5	17,908	-0.03%
2018/04/17	3	82.00	1	82.90	83.00	2	17,958	0.01%
2018/04/16	0	0.00	10	83.27	82.60	-10	18,044	-0.06%
2018/04/13	22	84.23	8	83.70	84.80	14	18,169	0.08%
2018/04/12	37	85.44	38	85.59	85.00	-1	18,343	-0.01%
2018/04/11	109	84.58	110.6	83.98	86.00	-1.6	18,776	-0.01%	大買/大賣/
2018/04/10	69	86.98	61	90.64	83.30	8	18,412	0.04%
2018/04/09	50	91.10	61	87.76	92.50	-11	17,913	-0.06%
2018/04/03	48	83.06	44	83.84	84.10	4	17,701	0.02%
2018/04/02	77.3	82.85	63	82.47	81.70	14.3	17,646	0.08%
2018/03/31	76	80.99	85	81.66	80.50	-9	17,313	-0.05%
2018/03/30	78	81.59	65	81.38	83.40	13	16,682	0.08%
2018/03/29	62	74.69	96	72.95	75.90	-34	15,958	-0.21%
2018/03/28	24	70.13	1	69.10	69.00	23	15,366	0.15%
2018/03/27	21	69.94	25	70.18	69.50	-4	15,310	-0.03%
2018/03/26	38.1	68.66	38	69.09	70.00	0.1	15,026	0.00%
2018/03/23	37.1	65.98	52	65.86	67.50	-14.9	14,647	-0.10%
2018/03/22	56	68.11	40	67.35	65.70	16	14,338	0.11%
2018/03/21	25	66.49	54	66.06	65.70	-29	13,650	-0.21%
2018/03/20	16	63.94	24	64.22	64.30	-8	13,424	-0.06%
2018/03/19	95	64.44	73	64.59	63.10	22	13,399	0.16%
2018/03/16	12	61.97	10	62.20	61.20	2	13,028	0.02%
2018/03/15	48	61.56	25	61.30	61.40	23	12,907	0.18%
2018/03/14	61	61.24	60	61.73	61.00	1	12,787	0.01%
2018/03/13	93	62.60	46	61.89	60.00	47	12,630	0.37%
2018/03/12	83	60.22	41	60.32	62.90	42	12,141	0.35%
2018/03/09	6	57.27	2	57.05	57.20	4	11,822	0.03%
2018/03/08	2	58.05	4	58.33	58.50	-2	11,720	-0.02%
2018/03/07	9	59.16	23	58.97	58.00	-14	11,607	-0.12%
2018/03/06	5	59.80	5	59.48	60.70	0	11,486	0.00%
2018/03/05	36	60.19	36	60.93	59.00	0	11,234	0.00%
2018/03/02	17	62.58	16	62.80	61.80	1	10,941	0.01%
2018/03/01	39	62.52	45	62.39	63.50	-6	10,699	-0.06%
2018/02/27	44	60.95	60	61.87	62.50	-16	10,391	-0.15%
2018/02/26	83	56.30	108	57.59	59.00	-25	10,017	-0.25%	大賣/
2018/02/23	65	66.73	48	66.64	56.50	17	9,342	0.18%
2018/02/22	73	61.72	41	60.92	62.70	32	8,886	0.36%
2018/02/21	74	54.89	69	54.68	57.00	5	8,514	0.06%
2018/02/12	38	51.52	51	49.32	51.90	-13	8,049	-0.16%
2018/02/09	29	44.90	83	47.60	47.20	-54	7,837	-0.69%
2018/02/08	87	46.65	93	47.46	46.30	-6	7,587	-0.08%
2018/02/07	142.1	51.20	204	52.72	48.95	-61.9	7,199	-0.86%	大買/大賣/
2018/02/06	40	54.55	96	56.49	52.20	-56	6,565	-0.85%
2018/02/05	38	55.77	76.8	56.09	58.00	-38.8	5,914	-0.66%
2018/02/02	49	51.26	112	51.67	52.80	-63	5,273	-1.19%	大賣/
2018/02/01	115	46.71	26	46.77	48.00	89	4,891	1.82%	大買/
2018/01/31	17	42.71	10	43.31	43.65	7	4,577	0.15%
2018/01/30	12	40.30	4	39.88	39.70	8	4,503	0.18%
2018/01/29	17	39.52	17	38.39	39.70	0	4,515	0.00%
2018/01/26	30	39.77	0	0.00	40.00	30	4,440	0.68%
2018/01/25	0	0.00	10	41.95	42.00	-10	4,341	-0.23%
2018/01/24	0	0.00	2	41.08	41.55	-2	4,329	-0.05%
2018/01/22	1	39.45	3	39.15	39.45	-2	4,293	-0.05%
2018/01/19	2	38.25	2	36.80	37.55	0	4,297	0.00%
2018/01/18	20	35.50	7	37.43	37.50	13	4,220	0.31%
2018/01/17	64	33.14	9	30.83	34.10	55	4,175	1.32%
2018/01/16	1	33.00	2	33.00	33.00	-1	3,850	-0.03%
2018/01/15	25	36.65	1	36.65	36.65	24	3,832	0.63%
2018/01/12	18	43.87	41	44.50	40.70	-23	3,807	-0.60%
2018/01/11	14	44.34	32	44.96	45.20	-18	3,760	-0.48%
2018/01/10	10	40.06	12	39.02	41.10	-2	3,707	-0.05%
2018/01/09	56	37.16	75.6	36.09	37.40	-19.6	3,597	-0.54%
2018/01/08	73	33.97	97	32.59	34.00	-24	3,450	-0.70%
2018/01/05	32	30.38	40	30.03	30.95	-8	3,223	-0.25%
2018/01/04	25	27.00	2	26.50	28.15	23	2,767	0.83%
2018/01/03	2	23.70	0	0.00	25.60	2	2,512	0.08%
2018/01/02	10	21.40	2	22.90	23.30	8	2,309	0.35%