微星 (2377)-兆豐-城中券商分點個股進出

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

微星

(2377)

可現股當沖

股價
186.5
漲跌
▲11.0
漲幅
+6.27%
成交量
22,064張
產業
上市電腦週邊類股
1230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

微星 (2377)籌碼相關－兆豐-城中券商分點個股進出

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

兆豐-城中券商分點個股進出
兆豐-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	2.1	187.36	7	185.50	186.50	-4.9	3,988	-0.12%
2024/05/22	0.1	172.00	2	175.00	175.50	-1.9	3,693	-0.05%
2024/05/21	1	167.00	0	0.00	167.50	1	3,647	0.03%
2024/05/16	0	0.00	2.2	171.23	170.50	-2.2	3,687	-0.06%
2024/05/15	0	0.00	1	169.00	169.00	-1	3,716	-0.03%
2024/05/14	1	168.50	0	170.00	168.50	1	3,834	0.03%
2024/05/13	0.1	165.00	0	0.00	164.50	0.1	3,811	0.00%
2024/05/09	0	0.00	1.1	162.52	163.00	-1.1	3,910	-0.03%
2024/05/08	1.1	164.50	0	0.00	163.00	1.1	3,936	0.03%
2024/05/07	0	0.00	5	162.60	163.00	-5	3,898	-0.13%
2024/05/06	0	0.00	2	161.50	162.00	-2	3,868	-0.05%
2024/05/03	0.1	160.00	0	0.00	159.00	0.1	3,891	0.00%
2024/04/30	0	160.00	0	0.00	159.50	0	3,965	0.00%
2024/04/29	5	161.00	0	0.00	160.00	5	4,059	0.12%
2024/04/26	1	157.00	0	0.00	156.00	1	4,153	0.02%
2024/04/25	0	155.50	0	0.00	155.00	0	4,245	0.00%
2024/04/24	0.2	159.02	0	0.00	158.00	0.2	4,360	0.00%
2024/04/23	1.5	154.67	0	0.00	154.50	1.5	4,457	0.03%
2024/04/19	3	155.00	0	0.00	154.00	3	4,449	0.07%
2024/04/17	2	162.25	1	162.50	161.50	1	4,396	0.02%
2024/04/16	1	163.00	1	165.50	161.50	0	4,521	0.00%
2024/04/15	1	168.00	0	0.00	167.50	1	4,557	0.02%
2024/04/12	1	170.50	0.2	172.00	170.50	0.8	4,593	0.02%
2024/04/10	0	0.00	3	174.00	172.50	-3	4,707	-0.06%
2024/04/08	0	0.00	3	172.67	171.50	-3	4,924	-0.06%
2024/04/02	2	170.00	0	0.00	170.00	2	5,101	0.04%
2024/03/29	0	169.50	1	170.00	169.50	-1	5,643	-0.02%
2024/03/27	4	168.25	0	0.00	168.00	4	5,925	0.07%
2024/03/26	4	170.00	4	171.00	168.50	0	6,028	0.00%
2024/03/25	4.2	170.55	1	172.00	170.00	3.2	6,203	0.05%
2024/03/22	1	172.00	8	170.25	171.00	-7	6,244	-0.11%
2024/03/21	3	169.67	1	168.50	170.50	2	6,262	0.03%
2024/03/19	1	172.00	0	0.00	170.00	1	6,284	0.02%
2024/03/18	2	171.00	3	172.50	171.50	-1	6,294	-0.02%
2024/03/15	5.1	170.23	2	172.75	169.50	3.1	6,303	0.05%
2024/03/14	2	185.00	2	188.00	186.00	0	6,159	0.00%
2024/03/12	0.1	187.00	3	187.00	188.50	-2.9	6,202	-0.05%
2024/03/11	1	189.50	0	187.50	187.00	1	6,247	0.02%
2024/03/08	1	189.00	0	0.00	188.00	1	6,321	0.02%
2024/03/07	6.1	191.48	0	0.00	189.50	6.1	6,322	0.10%
2024/03/06	3	192.83	0	194.50	193.00	3	6,367	0.05%
2024/03/05	0	0.00	1	193.50	195.00	-1	6,508	-0.02%
2024/03/04	3.1	192.19	11	195.09	192.00	-7.9	6,707	-0.12%
2024/03/01	0	0.00	1	193.00	191.00	-1	6,638	-0.02%
2024/02/27	2	192.00	7	190.50	187.50	-5	6,595	-0.08%
2024/02/26	6	189.00	0	0.00	189.50	6	6,563	0.09%
2024/02/23	1	192.50	3.1	191.53	191.50	-2.1	6,535	-0.03%
2024/02/22	4	189.63	0	0.00	189.50	4	6,543	0.06%
2024/02/20	0	0.00	0	190.00	192.00	0	6,464	0.00%
2024/02/19	1	189.00	1	190.00	191.00	0	6,477	0.00%
2024/02/16	7	191.07	0	0.00	191.00	7	6,498	0.11%
2024/02/15	7	192.64	3	191.33	193.00	4	6,484	0.06%
2024/02/05	1	191.00	0	190.75	191.00	1	6,437	0.02%
2024/02/02	5	189.90	21.1	187.82	189.50	-16.1	6,389	-0.25%
2024/01/31	1	182.50	0	0.00	182.00	1	6,271	0.02%
2024/01/29	0	0.00	1	184.00	183.50	-1	6,257	-0.02%
2024/01/26	3	180.00	1	180.00	179.50	2	6,257	0.03%
2024/01/25	4	182.50	0	0.00	185.00	4	6,251	0.06%
2024/01/24	0	0.00	1	183.50	183.00	-1	6,206	-0.02%
2024/01/23	4	182.13	2	183.00	183.00	2	6,212	0.03%
2024/01/22	1	183.50	5	185.50	186.00	-4	6,127	-0.07%
2024/01/19	11	184.09	17	183.21	184.50	-6	6,037	-0.10%
2024/01/18	12	183.17	4	178.50	179.00	8	5,966	0.13%
2024/01/17	6	180.25	1	181.00	179.00	5	5,868	0.09%
2024/01/16	3.1	179.53	3	179.83	179.50	0.1	5,769	0.00%
2024/01/15	4	182.25	0	0.00	181.00	4	5,730	0.07%
2024/01/12	3	185.17	0	0.00	184.50	3	5,740	0.05%
2024/01/11	1	184.00	0	0.00	184.50	1	5,751	0.02%
2024/01/10	9	181.50	8.4	185.04	186.00	0.6	5,782	0.01%
2024/01/09	1	190.00	0	0.00	189.50	1	5,649	0.02%
2024/01/08	1	188.00	0	0.00	187.50	1	5,584	0.02%
2024/01/05	2	188.00	0	0.00	186.00	2	5,616	0.04%
2024/01/04	0.1	188.50	0	0.00	187.50	0.1	5,597	0.00%
2024/01/03	2	193.25	2	192.50	191.00	0	5,541	0.00%
2024/01/02	2	198.25	3	199.83	198.00	-1	5,437	-0.02%
2023/12/29	3	205.83	0	204.50	204.00	3	5,303	0.06%
2023/12/28	1	202.50	3.3	202.06	201.50	-2.3	5,228	-0.04%
2023/12/27	6	200.58	4	200.50	200.00	2	5,130	0.04%
2023/12/26	8.1	197.18	10.3	195.51	195.50	-2.3	4,969	-0.05%
2023/12/25	5	191.40	7.4	192.13	193.00	-2.4	4,679	-0.05%
2023/12/22	0	0.00	1	186.00	184.00	-1	4,482	-0.02%
2023/12/21	2	181.50	0	0.00	181.50	2	4,430	0.05%
2023/12/20	1.1	189.29	6	186.08	184.50	-4.9	4,318	-0.11%
2023/12/19	1	179.00	2	181.00	181.50	-1	4,161	-0.02%
2023/12/18	1	181.50	3	180.67	180.50	-2	4,254	-0.05%
2023/12/14	0	0.00	8	181.25	181.50	-8	4,373	-0.18%
2023/12/11	6	179.00	0	0.00	177.00	6	4,347	0.14%
2023/12/08	2	179.50	0	0.00	179.00	2	4,322	0.05%
2023/12/07	3.1	178.87	5	180.50	180.00	-1.9	4,283	-0.04%
2023/12/05	2	177.50	0	0.00	178.00	2	4,246	0.05%
2023/12/04	1	185.00	0	0.00	183.50	1	4,195	0.02%
2023/12/01	8	182.31	10.1	183.16	185.00	-2.1	4,174	-0.05%
2023/11/30	10	184.15	20	184.25	183.50	-10	4,137	-0.24%
2023/11/29	4.1	179.92	26	178.10	181.00	-21.9	3,977	-0.55%
2023/11/28	0	0.00	1	166.50	168.00	-1	3,793	-0.03%
2023/11/27	1	169.50	1	167.50	167.50	0	3,842	0.00%
2023/11/23	1	170.00	0	0.00	169.00	1	3,910	0.03%
2023/11/15	0	0.00	2	170.00	168.00	-2	4,050	-0.05%
2023/11/14	1	165.50	0	0.00	166.50	1	4,055	0.02%
2023/11/13	15	167.77	5	168.00	166.00	10	4,095	0.24%
2023/11/10	0	0.00	2	174.00	174.50	-2	4,072	-0.05%
2023/11/06	0	0.00	3	171.50	172.50	-3	4,252	-0.07%
2023/11/02	0	0.00	1	170.50	170.50	-1	4,376	-0.02%
2023/10/31	3.1	164.55	0	0.00	165.00	3.1	4,436	0.07%
2023/10/30	0	0.00	3	167.50	168.00	-3	4,473	-0.07%
2023/10/27	0	0.00	3	167.50	167.50	-3	4,512	-0.07%
2023/10/26	0	0.00	0	165.50	165.50	0	4,539	0.00%
2023/10/25	0	0.00	0	165.00	164.50	0	4,583	0.00%
2023/10/24	1	159.00	0	160.25	161.00	1	4,641	0.02%
2023/10/23	0	0.00	1	159.00	157.50	-1	4,844	-0.02%
2023/10/20	0.1	155.50	1	155.50	156.50	-0.9	4,975	-0.02%
2023/10/19	0.1	157.50	0	0.00	159.00	0.1	5,011	0.00%
2023/10/18	0.1	159.50	0	0.00	160.50	0.1	5,081	0.00%
2023/10/17	0.2	162.00	7	163.00	162.00	-6.8	5,027	-0.14%
2023/10/16	4	164.25	3	165.00	164.00	1	5,103	0.02%
2023/10/13	1	166.00	1	166.50	166.50	0	5,241	0.00%
2023/10/06	0	0.00	1	168.50	168.00	-1	5,371	-0.02%
2023/10/04	3	164.17	2	164.50	164.50	1	5,403	0.02%
2023/10/03	3	167.50	2	168.50	167.00	1	5,397	0.02%
2023/10/02	0	0.00	2	165.50	167.50	-2	5,411	-0.04%
2023/09/28	2	165.50	10	165.00	164.00	-8	5,399	-0.15%
2023/09/27	0	0.00	1	166.00	167.00	-1	5,336	-0.02%
2023/09/25	5	170.00	0	0.00	170.50	5	5,312	0.09%
2023/09/22	6.1	169.51	1	170.00	171.00	5.1	5,338	0.10%
2023/09/21	15	173.17	4	173.13	172.50	11	5,321	0.21%
2023/09/20	10	175.05	2	176.00	175.50	8	5,193	0.15%
2023/09/14	1	165.00	0	168.00	168.00	1	4,955	0.02%
2023/09/13	3	164.00	0	0.00	164.50	3	4,999	0.06%
2023/09/11	0	0.00	1	167.00	162.00	-1	5,126	-0.02%
2023/09/06	1	165.50	0	165.50	165.00	1	5,245	0.02%
2023/09/05	2	163.50	0	0.00	165.00	2	5,369	0.04%
2023/09/01	1	159.00	1	160.00	159.50	0	5,524	0.00%
2023/08/31	0	0.00	0	160.50	159.50	0	5,528	0.00%
2023/08/29	2	159.25	2	160.00	160.00	0	5,599	0.00%
2023/08/28	0.1	161.50	0	0.00	161.50	0.1	5,623	0.00%
2023/08/25	1	173.00	1	171.50	171.50	0	5,662	0.00%
2023/08/24	2	173.25	0	0.00	173.00	2	5,670	0.04%
2023/08/23	0	0.00	0	171.50	171.50	0	5,724	0.00%
2023/08/22	1.1	171.36	1	174.00	170.00	0.1	5,923	0.00%
2023/08/21	3.1	169.87	3	170.17	170.50	0.1	6,044	0.00%
2023/08/18	4.1	174.98	0	0.00	173.00	4.1	6,040	0.07%
2023/08/17	1	170.50	1	174.01	178.50	0	6,018	0.00%
2023/08/16	1	175.50	1	176.50	178.50	0	5,982	0.00%
2023/08/15	5	177.60	4	178.25	176.50	1	5,992	0.02%
2023/08/14	1.1	176.05	1	177.50	178.00	0.1	5,997	0.00%
2023/08/11	5	181.10	0	0.00	179.00	5	6,022	0.08%
2023/08/10	4.1	187.36	1	187.50	187.50	3.1	6,054	0.05%
2023/08/09	5	195.80	5.2	197.92	194.50	-0.2	6,113	0.00%
2023/08/08	0.2	191.50	1	192.50	192.00	-0.8	6,074	-0.01%
2023/08/07	0	0.00	10	188.50	189.00	-10	5,999	-0.17%
2023/08/04	3	184.00	0	186.50	184.50	3	5,965	0.05%
2023/08/02	1	185.50	4	185.75	186.00	-3	5,916	-0.05%
2023/08/01	2	190.75	0	190.50	190.50	2	5,842	0.03%
2023/07/31	0	0.00	0	194.50	194.50	0	5,806	0.00%
2023/07/28	12	198.50	13	198.65	201.00	-1	5,780	-0.02%
2023/07/27	4	200.00	0	197.00	196.00	4	5,722	0.07%
2023/07/26	8	211.44	8	207.06	203.50	0	5,669	0.00%
2023/07/25	1	204.00	5	208.90	211.00	-4	5,447	-0.07%
2023/07/24	3	191.67	3	192.17	192.00	0	5,314	0.00%
2023/07/21	3	190.67	2	191.50	191.50	1	5,238	0.02%
2023/07/20	0	0.00	1	186.00	186.00	-1	5,156	-0.02%
2023/07/19	1	186.50	3.3	186.16	187.00	-2.3	5,111	-0.04%
2023/07/18	3	195.17	2	193.50	193.00	1	5,022	0.02%
2023/07/17	1	190.00	1	188.51	188.00	0	4,869	0.00%
2023/07/14	4	183.75	2	185.49	185.00	2	4,804	0.04%
2023/07/13	3	190.33	4	190.38	188.00	-1	4,744	-0.02%
2023/07/12	0	0.00	0	180.50	182.00	0	4,573	0.00%
2023/07/11	0	0.00	2	179.50	179.50	-2	4,549	-0.04%
2023/07/10	0	0.00	2	175.99	175.50	-2	4,538	-0.04%
2023/07/07	2	172.50	0	172.67	173.00	2	4,521	0.04%
2023/07/06	0	0.00	0	176.50	176.00	0	4,487	0.00%
2023/07/05	0	0.00	0	176.75	176.50	0	4,460	0.00%
2023/07/04	1	179.00	0	178.75	179.00	1	4,441	0.02%
2023/07/03	5	179.90	2	180.50	180.00	3	4,413	0.07%
2023/06/30	3	176.00	10	175.30	176.50	-7	4,391	-0.16%
2023/06/29	2	173.00	2	175.50	174.00	0	4,391	0.00%
2023/06/28	2	172.75	0	173.00	172.50	2	4,365	0.05%
2023/06/27	2	173.50	0	174.50	174.00	2	4,332	0.05%
2023/06/26	1	174.50	1	174.50	175.50	0	4,297	0.00%
2023/06/21	0	0.00	0	175.50	176.00	0	4,292	0.00%
2023/06/20	1	174.00	2	173.01	174.00	-1	4,250	-0.02%
2023/06/19	0	0.00	0.1	174.00	174.00	-0.1	4,228	0.00%
2023/06/16	1	175.00	0	176.50	178.00	1	4,143	0.02%
2023/06/14	0	179.00	0	0.00	179.00	0	4,078	0.00%
2023/06/13	0	0.00	0	181.50	182.50	0	4,144	0.00%
2023/06/12	3	184.67	13	183.65	178.00	-10	4,104	-0.24%
2023/06/09	3	184.67	2	184.75	185.00	1	4,035	0.02%
2023/06/08	0	179.00	2	178.75	180.00	-2	3,941	-0.05%
2023/06/07	1	176.52	1.1	178.50	178.50	0	3,889	0.00%
2023/06/06	2	173.00	4	172.75	173.50	-2	3,757	-0.05%
2023/06/05	2.3	172.33	0	0.00	173.00	2.3	3,722	0.06%
2023/06/02	1	169.50	7	168.07	171.50	-6	3,667	-0.16%
2023/05/30	5	164.20	10	164.25	164.50	-5	3,403	-0.15%
2023/05/29	3	168.17	2	167.00	168.00	1	3,362	0.03%
2023/05/26	1	166.50	1.2	169.89	169.50	-0.2	3,353	-0.01%
2023/05/25	6	163.33	5	162.50	162.50	1	3,227	0.03%
2023/05/23	0	0.00	1	158.00	158.50	-1	3,000	-0.03%
2023/05/22	0.1	156.50	0	0.00	158.00	0.1	2,947	0.00%
2023/05/19	3	157.00	1	157.00	157.00	2	2,902	0.07%
2023/05/18	2	156.75	2	157.50	159.00	0	2,854	0.00%
2023/05/17	0	0.00	2	155.25	155.50	-2	2,789	-0.07%
2023/05/16	1	154.50	3	154.17	154.50	-2	2,707	-0.07%
2023/05/15	0	0.00	1	154.00	152.00	-1	2,628	-0.04%
2023/05/12	0	0.00	4	146.38	147.50	-4	2,552	-0.16%
2023/05/11	0	0.00	2	145.75	146.50	-2	2,510	-0.08%
2023/05/09	0	0.00	3	145.17	146.00	-3	2,529	-0.12%
2023/05/05	1	142.50	0	0.00	142.50	1	2,541	0.04%
2023/05/04	0	0.00	1	145.50	145.50	-1	2,535	-0.04%
2023/05/02	1	142.00	0	0.00	143.00	1	2,574	0.04%
2023/04/25	1	141.00	0	0.00	141.00	1	2,643	0.04%
2023/04/18	0.1	146.00	1	147.00	147.50	-0.9	2,636	-0.03%
2023/04/10	1	144.50	0	0.00	146.00	1	2,671	0.04%
2023/03/17	2	142.50	2	145.00	145.00	0	3,647	0.00%
2023/03/08	0	139.00	0	0.00	139.50	0	3,568	0.00%
2023/03/06	0	0.00	1	140.50	140.00	-1	3,618	-0.03%
2023/02/22	0	0.00	1	137.00	136.50	-1	3,685	-0.03%
2023/02/15	1	132.50	0	0.00	131.00	1	3,938	0.03%
2023/02/13	0	0.00	1	131.00	131.00	-1	4,036	-0.02%
2023/01/30	0	0.00	2	131.00	133.00	-2	4,018	-0.05%
2023/01/13	7	126.00	0	0.00	125.50	7	4,071	0.17%
2023/01/10	0	0.00	1	125.00	126.50	-1	4,380	-0.02%
2023/01/05	1	123.00	0	0.00	123.50	1	4,570	0.02%
2022/12/20	2	116.50	0	0.00	116.00	2	4,836	0.04%
2022/12/19	1	123.00	2	124.00	123.50	-1	4,745	-0.02%
2022/12/15	0	0.00	1	125.00	123.00	-1	4,527	-0.02%
2022/12/07	1	120.50	0	0.00	119.00	1	4,773	0.02%
2022/12/06	1	121.00	0	0.00	121.50	1	4,856	0.02%
2022/12/01	1	123.50	0	0.00	123.50	1	4,959	0.02%
2022/11/29	0	0.00	1	124.00	122.00	-1	4,906	-0.02%
2022/11/22	1	122.00	0	0.00	122.00	1	4,866	0.02%
2022/11/21	0	0.00	1	126.50	126.00	-1	4,799	-0.02%
2022/11/18	0	0.00	1	130.50	130.50	-1	4,764	-0.02%
2022/11/17	0	0.00	4	128.50	128.50	-4	4,736	-0.08%
2022/11/16	0	0.00	2	126.50	127.00	-2	4,720	-0.04%
2022/11/15	0	0.00	2	122.00	123.00	-2	4,675	-0.04%
2022/11/11	0	0.00	2.4	122.13	123.00	-2.4	4,693	-0.05%
2022/11/10	1	116.50	1	117.50	120.00	0	4,769	0.00%
2022/11/08	3	118.50	6	118.00	118.00	-3	4,936	-0.06%
2022/11/07	5	116.00	2	116.50	116.50	3	4,985	0.06%
2022/11/03	0	0.00	1	113.00	113.50	-1	5,027	-0.02%
2022/11/02	1	110.50	0	0.00	112.00	1	5,049	0.02%
2022/10/31	1	111.50	5	111.90	109.50	-4	5,074	-0.08%
2022/10/26	1	111.50	0	0.00	111.00	1	5,125	0.02%
2022/10/25	1.2	111.75	1	111.50	111.50	0.2	5,133	0.00%
2022/10/07	0.2	105.50	0	0.00	106.50	0.2	5,001	0.00%
2022/10/05	0	0.00	2	111.00	110.00	-2	4,939	-0.04%
2022/09/22	1	112.00	1	116.00	114.50	0	4,971	0.00%
2022/09/15	0	0.00	1	122.00	122.50	-1	4,724	-0.02%
2022/09/14	2	119.75	1	119.00	120.00	1	4,734	0.02%
2022/09/13	0	0.00	1	124.00	122.00	-1	4,717	-0.02%
2022/09/12	0.4	117.99	0	0.00	117.50	0.4	4,615	0.01%
2022/09/08	0	0.00	1	113.50	117.00	-1	4,606	-0.02%
2022/09/01	1	112.50	0	0.00	113.00	1	4,536	0.02%
2022/08/22	0	0.00	7	117.50	117.50	-7	4,575	-0.15%
2022/08/19	1	115.50	0	0.00	115.50	1	4,580	0.02%
2022/08/18	2	116.00	0	0.00	116.00	2	4,558	0.04%
2022/08/17	2	117.00	0	0.00	116.50	2	4,558	0.04%
2022/08/16	2	128.00	0	0.00	127.50	2	4,451	0.04%
2022/08/15	0	0.00	3	123.50	124.50	-3	4,322	-0.07%
2022/08/12	1	118.50	3	118.33	118.50	-2	4,227	-0.05%
2022/08/11	2	114.75	0	0.00	114.00	2	4,158	0.05%
2022/08/10	2.1	114.94	0.3	114.50	114.00	1.8	4,114	0.04%
2022/08/09	0	0.00	1	116.00	116.00	-1	4,051	-0.02%
2022/08/04	1	115.00	0	0.00	116.00	1	4,044	0.02%
2022/08/01	2	116.50	1	116.00	116.00	1	4,191	0.02%
2022/07/22	1	117.50	0	0.00	115.00	1	4,157	0.02%
2022/07/21	1	118.50	1	119.50	120.00	0	4,051	0.00%
2022/07/13	1	109.00	0	0.00	108.00	1	3,879	0.03%
2022/07/11	0.3	107.50	0.1	108.50	106.50	0.2	3,860	0.00%
2022/07/06	2	100.00	0	0.00	100.00	2	3,774	0.05%
2022/07/04	0.1	102.50	0	0.00	101.50	0.1	3,752	0.00%
2022/06/23	0	0.00	2	125.00	125.00	-2	3,510	-0.06%
2022/06/14	0	0.00	1	129.50	129.50	-1	3,698	-0.03%
2022/06/13	0	0.00	1	129.00	131.00	-1	3,676	-0.03%
2022/06/10	1	133.00	2	133.75	133.00	-1	3,659	-0.03%
2022/06/09	0	0.00	1	135.00	135.50	-1	3,679	-0.03%
2022/06/02	0	0.00	1	133.00	132.50	-1	3,818	-0.03%
2022/06/01	0.1	136.00	0	0.00	136.00	0.1	3,871	0.00%
2022/05/31	0	0.00	2	135.50	135.00	-2	3,891	-0.05%
2022/05/30	2	134.75	1	135.50	134.00	1	3,852	0.03%
2022/05/27	1	132.00	0	0.00	132.00	1	3,793	0.03%
2022/05/24	1	125.50	1	124.50	124.00	0	3,734	0.00%
2022/05/23	2	127.00	1	126.50	126.00	1	3,717	0.03%
2022/05/19	0	0.00	5	130.00	130.50	-5	3,707	-0.13%
2022/05/18	1.1	131.00	0	0.00	131.00	1.1	3,695	0.03%
2022/05/13	0	0.00	2	130.00	130.00	-2	3,671	-0.05%
2022/05/12	2	129.00	0	0.00	128.50	2	3,668	0.05%
2022/05/11	2	129.00	0	0.00	130.00	2	3,667	0.05%
2022/05/10	0	0.00	3	129.00	131.00	-3	3,638	-0.08%
2022/05/09	1	129.00	7	129.00	128.50	-6	3,568	-0.17%
2022/05/05	0	0.00	1	126.00	126.00	-1	3,553	-0.03%
2022/05/04	1	125.00	0	0.00	125.00	1	3,561	0.03%
2022/05/03	0	0.00	1	122.50	123.50	-1	3,558	-0.03%
2022/04/28	1	119.50	0	0.00	120.50	1	3,532	0.03%
2022/04/27	1	120.00	0	0.00	119.50	1	3,508	0.03%
2022/04/20	1.2	124.00	0	0.00	123.00	1.2	3,435	0.03%
2022/04/19	1	125.00	0	0.00	123.00	1	3,387	0.03%
2022/04/18	0	0.00	2	123.25	122.00	-2	3,439	-0.06%
2022/04/13	1	122.00	0	0.00	123.00	1	3,527	0.03%
2022/04/12	2	120.00	0	0.00	120.00	2	3,492	0.06%
2022/04/11	0	0.00	0.6	122.25	121.00	-0.6	3,470	-0.02%
2022/04/07	11	124.00	0	0.00	125.00	11	3,458	0.32%
2022/04/06	0	0.00	1	127.00	127.50	-1	3,431	-0.03%
2022/03/31	6	130.83	0	0.00	130.00	6	3,451	0.17%
2022/03/30	6	131.58	0	0.00	132.00	6	3,366	0.18%
2022/03/24	1	131.50	3	132.50	132.50	-2	3,317	-0.06%
2022/03/22	5	137.00	1	136.00	138.50	4	3,164	0.13%
2022/03/21	1	141.00	0	0.00	140.50	1	3,096	0.03%
2022/03/18	5	142.00	0	0.00	141.00	5	3,114	0.16%
2022/03/15	1	140.00	0	0.00	140.00	1	3,241	0.03%
2022/03/10	3	147.00	3	147.50	147.00	0	3,420	0.00%
2022/03/09	1	144.00	0	0.00	144.00	1	3,433	0.03%
2022/03/07	1	145.50	0	0.00	145.00	1	3,409	0.03%
2022/03/04	0.2	154.50	0	0.00	153.00	0.2	3,456	0.01%
2022/03/03	1.1	156.59	0	0.00	157.00	1.1	3,456	0.03%
2022/02/25	1	155.50	0	0.00	155.50	1	3,439	0.03%
2022/02/24	1	155.50	0	0.00	156.00	1	3,460	0.03%
2022/02/23	1	156.00	1	158.50	158.50	0	3,484	0.00%
2022/02/17	0	0.00	0.1	159.00	159.50	-0.1	3,847	0.00%
2022/02/16	0.1	156.50	0	0.00	157.00	0.1	3,946	0.00%
2022/02/14	0	0.00	3	155.00	153.00	-3	4,350	-0.07%
2022/02/11	0	0.00	1	156.00	156.00	-1	4,764	-0.02%
2022/02/10	1	156.50	9	156.22	157.00	-8	4,950	-0.16%
2022/02/09	1	157.00	0	0.00	157.00	1	5,167	0.02%
2022/02/08	8	154.44	7	157.00	154.50	1	5,302	0.02%
2022/02/07	11	152.18	0	0.00	153.50	11	5,417	0.20%
2022/01/14	0	0.00	9	155.06	155.50	-9	5,709	-0.16%
2022/01/11	3	154.50	0	0.00	156.50	3	5,883	0.05%
2022/01/10	1	160.00	0	0.00	160.50	1	5,994	0.02%
2022/01/07	1	160.50	1	160.00	160.50	0	5,985	0.00%
2022/01/06	1	159.00	1	160.50	160.50	0	5,972	0.00%
2022/01/04	0	0.00	1	162.50	161.50	-1	6,084	-0.02%
2022/01/03	2	160.25	0	0.00	160.00	2	6,335	0.03%
2021/12/30	2	161.50	0	0.00	160.50	2	6,457	0.03%
2021/12/29	5	162.00	0	0.00	162.00	5	6,431	0.08%
2021/12/28	0	0.00	10	164.25	165.50	-10	6,422	-0.16%
2021/12/27	2	159.75	1	160.50	160.00	1	6,377	0.02%
2021/12/24	5	160.50	0	0.00	160.50	5	6,375	0.08%
2021/12/23	1	161.50	0	0.00	161.00	1	6,412	0.02%
2021/12/22	0.1	162.00	0	0.00	162.00	0.1	6,452	0.00%
2021/12/21	0	0.00	1	161.50	162.00	-1	6,507	-0.02%
2021/12/20	2	162.75	0	0.00	160.50	2	6,532	0.03%
2021/12/17	9	162.39	0	0.00	162.50	9	6,573	0.14%
2021/12/16	0	0.00	6	167.50	165.50	-6	6,639	-0.09%
2021/12/15	2	161.75	2	163.75	162.00	0	6,620	0.00%
2021/12/14	11	165.55	13	167.81	165.00	-2	6,602	-0.03%
2021/12/13	10	169.20	3	170.17	168.50	7	6,603	0.11%
2021/12/10	2	166.25	1	168.50	166.00	1	6,516	0.02%
2021/12/09	5	168.00	15	168.93	169.00	-10	6,489	-0.15%
2021/12/08	1	165.50	3	167.83	166.00	-2	6,436	-0.03%
2021/12/07	0	0.00	3	165.00	165.50	-3	6,373	-0.05%
2021/12/06	2	158.25	6	160.17	163.50	-4	6,329	-0.06%
2021/12/03	1	162.00	1	161.50	161.50	0	6,288	0.00%
2021/12/02	1	161.50	0	0.00	161.00	1	6,285	0.02%
2021/12/01	1	163.50	1	165.00	164.50	0	6,292	0.00%
2021/11/30	7.3	165.89	7	166.36	163.00	0.3	6,287	0.00%
2021/11/29	3	159.83	4	161.00	161.50	-1	6,225	-0.02%
2021/11/26	3	161.67	0	0.00	162.00	3	6,210	0.05%
2021/11/25	2	163.00	1	163.50	163.00	1	6,263	0.02%
2021/11/24	2	160.50	3	162.33	162.50	-1	6,286	-0.02%
2021/11/23	4	161.63	0	0.00	161.00	4	6,286	0.06%
2021/11/22	7	166.79	1	166.00	165.00	6	6,284	0.10%
2021/11/19	0	0.00	10	165.45	166.00	-10	6,294	-0.16%
2021/11/18	11	162.64	3	163.33	161.00	8	6,244	0.13%
2021/11/17	2	160.00	0	0.00	162.50	2	6,236	0.03%
2021/11/16	1	162.00	4	165.13	163.00	-3	6,330	-0.05%
2021/11/15	1	162.00	2	161.75	161.00	-1	6,365	-0.02%
2021/11/12	9	158.39	0	0.00	158.50	9	6,448	0.14%
2021/11/11	2	164.26	2	165.25	165.00	0	6,326	0.00%
2021/11/10	6	167.16	14	167.89	166.50	-8	6,251	-0.13%
2021/11/09	13	159.73	13	161.69	159.50	0	5,934	0.00%
2021/11/08	17.1	159.46	24	158.73	158.00	-6.9	5,735	-0.12%
2021/11/05	17	150.65	17	151.65	151.50	0	5,579	0.00%
2021/11/04	1	146.00	3.2	149.98	152.00	-2.2	5,475	-0.04%
2021/11/03	0	0.00	5.2	144.81	145.00	-5.2	5,328	-0.10%
2021/11/02	3	143.00	5	143.90	143.50	-2	5,243	-0.04%
2021/11/01	1	142.50	2	141.50	142.00	-1	5,174	-0.02%
2021/10/29	1.1	138.02	1	141.00	140.00	0.1	5,147	0.00%
2021/10/28	1.1	140.43	0	0.00	139.00	1.1	5,179	0.02%
2021/10/27	1.1	139.09	0	0.00	140.50	1.1	5,198	0.02%
2021/10/26	0.1	141.00	1	142.50	142.50	-0.9	5,212	-0.02%
2021/10/25	0	0.00	1	141.00	141.00	-1	5,194	-0.02%
2021/10/22	0.2	139.25	0	0.00	140.50	0.2	5,233	0.00%
2021/10/21	2	141.25	4	141.88	140.50	-2	5,261	-0.04%
2021/10/20	1	141.50	0	0.00	142.00	1	5,237	0.02%
2021/10/19	10	141.55	3	140.83	142.00	7	5,259	0.13%
2021/10/18	2	145.75	10	144.45	144.00	-8	5,279	-0.15%
2021/10/15	0	0.00	1	138.50	138.50	-1	5,137	-0.02%
2021/10/14	1.1	137.55	0	0.00	137.00	1.1	5,113	0.02%
2021/10/13	2	139.50	2	139.25	139.00	0	5,117	0.00%
2021/10/12	5.1	136.21	4	137.50	136.50	1.1	5,116	0.02%
2021/10/08	16.2	137.41	17	137.03	137.00	-0.9	5,020	-0.02%
2021/10/07	2.6	135.30	1	131.00	135.50	1.6	4,780	0.03%
2021/10/06	0.1	126.80	1	130.50	127.00	-1	4,688	-0.02%
2021/10/05	1.1	127.82	0	0.00	128.00	1.1	4,750	0.02%
2021/10/04	0	0.00	1	130.00	127.00	-1	4,788	-0.02%
2021/10/01	1	127.50	3	127.50	127.00	-2	4,784	-0.04%
2021/09/30	3	128.00	0	0.00	129.50	3	4,784	0.06%
2021/09/29	2	128.00	1	130.00	129.00	1	4,771	0.02%
2021/09/28	3	131.33	0	0.00	131.00	3	4,752	0.06%
2021/09/27	2	140.00	0	0.00	137.50	2	4,746	0.04%
2021/09/24	2	143.00	0	0.00	143.00	2	4,721	0.04%
2021/09/23	1.2	144.48	1	144.50	145.00	0.2	4,712	0.00%
2021/09/22	0	137.50	0	0.00	139.50	0	4,684	0.00%
2021/09/16	0	136.50	1	139.00	138.50	-1	4,844	-0.02%
2021/09/15	0	137.25	0	0.00	136.50	0	4,885	0.00%
2021/09/14	0	138.50	0	0.00	138.50	0	4,958	0.00%
2021/09/13	0	139.00	0	0.00	139.00	0	5,063	0.00%
2021/09/10	1	137.53	0	0.00	138.50	1	5,085	0.02%
2021/09/09	0	138.09	0	0.00	138.50	0	5,212	0.00%
2021/09/08	0	133.50	1	137.50	135.00	-1	5,213	-0.02%
2021/09/07	2	137.00	1	137.50	137.50	1	5,194	0.02%
2021/09/06	0	137.50	0	0.00	136.50	0	5,204	0.00%
2021/09/03	0	135.38	0	0.00	136.00	0	5,199	0.00%
2021/09/02	2.1	134.50	0	0.00	133.50	2.1	5,201	0.04%
2021/09/01	0	130.00	1	130.50	132.50	-1	5,203	-0.02%
2021/08/31	0	129.50	0	0.00	130.50	0	5,182	0.00%
2021/08/30	0	129.50	0	0.00	130.00	0	5,138	0.00%
2021/08/27	1	127.50	0	0.00	127.50	1	5,152	0.02%
2021/08/26	0	0.00	1	128.00	127.50	-1	5,216	-0.02%
2021/08/25	1.1	127.50	1	127.00	127.00	0.1	5,263	0.00%
2021/08/24	7.1	125.21	2	126.25	124.50	5.1	5,282	0.10%
2021/08/23	0.1	120.00	0	0.00	119.50	0.1	5,215	0.00%
2021/08/20	0	123.00	0	0.00	122.50	0	5,173	0.00%
2021/08/19	0.1	125.50	1	125.00	123.50	-1	5,170	-0.02%
2021/08/18	0.1	126.50	1	124.50	126.00	-1	5,135	-0.02%
2021/08/17	2	134.25	0	0.00	129.50	2	5,038	0.04%
2021/08/16	0	0.00	1	140.00	139.00	-1	4,931	-0.02%
2021/08/13	2	137.50	0	0.00	137.50	2	4,965	0.04%
2021/08/12	1	142.00	0	0.00	141.50	1	5,069	0.02%
2021/08/10	1	145.50	0	0.00	143.50	1	5,179	0.02%
2021/08/06	1	148.00	0	0.00	148.50	1	5,275	0.02%
2021/08/03	1	147.50	0	0.00	147.50	1	5,683	0.02%
2021/07/29	2	148.00	1	146.50	147.00	1	6,015	0.02%
2021/07/26	2	149.25	3	149.83	148.50	-1	6,820	-0.01%
2021/07/23	1	142.50	1	147.00	143.00	0	6,867	0.00%
2021/07/22	4	146.63	0.1	148.00	146.00	3.9	6,866	0.06%
2021/07/21	1	149.00	0	0.00	145.50	1	6,844	0.01%
2021/07/20	6	150.67	0	0.00	150.00	6	6,846	0.09%
2021/07/19	1	152.00	0	0.00	151.50	1	6,893	0.01%
2021/07/15	2	152.50	0	0.00	154.00	2	7,055	0.03%
2021/07/13	1	152.00	0	0.00	152.00	1	7,141	0.01%
2021/07/12	1	151.00	1	151.50	151.50	0	7,307	0.00%
2021/07/09	3	154.50	0	0.00	154.50	3	7,309	0.04%
2021/07/07	6	158.08	0	0.00	158.50	6	7,439	0.08%
2021/07/06	2	158.00	0	0.00	157.50	2	7,466	0.03%
2021/07/02	1	155.50	0	0.00	154.00	1	7,555	0.01%
2021/07/01	0.1	159.50	2	159.50	158.00	-1.9	7,507	-0.03%
2021/06/30	2	157.50	0	0.00	157.50	2	7,509	0.03%
2021/06/29	2	157.00	2	157.50	157.00	0	7,474	0.00%
2021/06/28	6	158.75	1	159.50	160.00	5	7,504	0.07%
2021/06/25	4	157.75	0	0.00	158.50	4	7,468	0.05%
2021/06/24	3	162.83	0	0.00	162.50	3	7,353	0.04%
2021/06/23	1.3	165.85	0	0.00	165.00	1.3	7,306	0.02%
2021/06/22	7.3	176.59	1	170.50	169.50	6.3	7,304	0.09%
2021/06/21	0.2	177.75	0	0.00	178.50	0.2	7,289	0.00%
2021/06/18	1	181.00	2.3	178.37	181.00	-1.3	7,364	-0.02%
2021/06/17	0	0.00	1	172.00	172.00	-1	7,308	-0.01%
2021/06/15	0	0.00	2	168.25	169.50	-2	7,380	-0.03%
2021/06/11	4	169.38	0	0.00	167.00	4	7,414	0.05%
2021/06/10	0	0.00	3	172.67	172.00	-3	7,536	-0.04%
2021/06/07	0	0.00	1	171.00	171.00	-1	7,749	-0.01%
2021/06/04	3	171.17	0	0.00	170.00	3	7,787	0.04%
2021/06/03	0.1	174.00	1	173.00	175.00	-0.9	7,806	-0.01%
2021/06/02	2	169.75	3	170.00	170.00	-1	7,772	-0.01%
2021/06/01	0	0.00	4	170.38	171.50	-4	7,766	-0.05%
2021/05/31	1	163.00	0	0.00	165.50	1	7,751	0.01%
2021/05/27	0	0.00	5	166.00	167.00	-5	7,817	-0.06%
2021/05/26	8	164.94	0	0.00	164.00	8	7,849	0.10%
2021/05/25	3	168.33	3	169.50	168.50	0	7,953	0.00%
2021/05/24	2	161.50	0	0.00	164.50	2	8,131	0.02%
2021/05/21	3	161.50	0	0.00	164.50	3	8,475	0.04%
2021/05/20	1	168.00	0	0.00	165.00	1	8,555	0.01%
2021/05/19	2	172.00	0	0.00	170.50	2	8,443	0.02%
2021/05/18	1	168.50	1	176.00	176.00	0	8,430	0.00%
2021/05/13	2	163.25	2	171.75	170.00	0	8,377	0.00%
2021/05/12	1	160.04	0	0.00	168.00	1	8,232	0.01%
2021/05/11	5	176.80	1	174.50	174.00	4	8,105	0.05%
2021/05/07	0.1	188.50	0	0.00	190.00	0.1	7,947	0.00%
2021/05/06	1.1	187.90	0	0.00	187.50	1.1	7,879	0.01%
2021/05/05	3	194.00	5.2	200.23	194.00	-2.2	7,712	-0.03%
2021/05/04	1.1	188.39	2	194.50	191.00	-0.9	7,476	-0.01%
2021/05/03	2.2	191.37	2	195.50	188.00	0.2	7,171	0.00%
2021/04/29	0	0.00	3	182.83	184.50	-3	6,908	-0.04%
2021/04/28	0	0.00	10	176.90	177.50	-10	6,811	-0.15%
2021/04/27	1	178.00	2	181.25	179.00	-1	6,813	-0.01%
2021/04/26	2	175.50	2	175.50	176.50	0	6,770	0.00%
2021/04/23	2	173.00	4	174.38	175.00	-2	6,745	-0.03%
2021/04/22	3	174.50	6	171.67	171.00	-3	6,729	-0.04%
2021/04/21	0	0.00	1	165.00	171.00	-1	6,737	-0.01%
2021/04/20	2	170.25	0	0.00	169.50	2	6,784	0.03%
2021/04/19	2	170.25	0	0.00	171.00	2	6,803	0.03%
2021/04/16	11	171.95	5	176.90	178.50	6	6,742	0.09%
2021/04/15	0	0.00	3	168.83	170.00	-3	6,588	-0.05%
2021/04/14	3	161.67	2	163.00	165.00	1	6,532	0.02%
2021/04/13	6	162.42	0	0.00	160.00	6	6,463	0.09%
2021/04/12	2	168.46	0	0.00	166.00	2	6,409	0.03%
2021/04/09	0	0.00	1	169.00	170.00	-1	6,402	-0.02%
2021/04/08	3	166.17	1	166.50	167.00	2	6,382	0.03%
2021/04/07	2.1	170.29	0	0.00	169.00	2.1	6,347	0.03%
2021/04/06	0.1	171.90	1	175.50	171.00	-1	6,337	-0.01%
2021/04/01	1	174.00	0	0.00	173.00	1	6,321	0.02%
2021/03/31	2	171.75	6	172.75	174.00	-4	6,297	-0.06%
2021/03/30	0	0.00	3	170.67	171.00	-3	6,208	-0.05%
2021/03/29	1	165.00	5	166.80	166.50	-4	6,173	-0.06%
2021/03/26	1	166.50	0	0.00	166.00	1	6,203	0.02%
2021/03/25	0	0.00	6	165.83	166.00	-6	6,182	-0.10%
2021/03/24	3	164.17	3	163.00	163.00	0	6,215	0.00%
2021/03/23	5	162.10	1	161.50	162.00	4	6,157	0.06%
2021/03/22	3	164.17	4	165.25	165.50	-1	6,065	-0.02%
2021/03/19	2	160.25	1	161.00	160.50	1	6,031	0.02%
2021/03/18	0	0.00	2	164.50	163.50	-2	5,993	-0.03%
2021/03/17	2	162.75	4	161.88	162.50	-2	5,945	-0.03%
2021/03/16	1	159.00	2	161.75	160.00	-1	5,937	-0.02%
2021/03/15	3	151.50	6	158.25	159.00	-3	5,786	-0.05%
2021/03/12	1	150.00	0	0.00	151.00	1	5,700	0.02%
2021/03/08	0	0.00	1	148.00	148.00	-1	5,654	-0.02%
2021/03/05	1	141.50	9	141.61	145.50	-8	5,664	-0.14%
2021/03/04	6	144.42	0	0.00	145.00	6	5,686	0.11%
2021/03/03	1	149.00	9	147.94	149.50	-8	5,715	-0.14%
2021/03/02	1	145.00	1	147.50	145.50	0	5,665	0.00%
2021/02/26	7	150.21	2	148.00	149.00	5	5,582	0.09%
2021/02/25	1.3	158.96	2	156.00	154.00	-0.7	5,457	-0.01%
2021/02/24	11	157.77	607	159.40	156.00	-596	5,324	-11.19%	大賣/鉅額交易
2021/02/23	603	160.31	30.5	160.76	161.50	572.5	5,083	11.26%	大買/鉅額交易
2021/02/22	1	150.00	1	148.50	147.00	0	4,758	0.00%
2021/02/19	1	139.00	0	0.00	141.00	1	4,604	0.02%
2021/02/17	0	0.00	4	143.63	142.00	-4	4,535	-0.09%
2021/02/05	0	0.00	1	134.00	134.00	-1	4,347	-0.02%
2021/02/02	0	0.00	1.5	134.33	134.50	-1.5	4,511	-0.03%
2021/02/01	0	0.00	1	131.00	131.00	-1	4,486	-0.02%
2021/01/29	0	0.00	1	135.00	130.50	-1	4,502	-0.02%
2021/01/25	0	0.00	1	136.00	136.00	-1	4,396	-0.02%
2021/01/21	1	128.50	1	128.50	129.00	0	4,377	0.00%
2021/01/20	14	127.82	0	0.00	127.50	14	4,407	0.32%
2021/01/19	1	131.00	0	0.00	132.50	1	4,364	0.02%
2021/01/18	16	130.72	0	0.00	131.00	16	4,334	0.37%
2021/01/15	17	135.68	0	0.00	134.00	17	4,335	0.39%
2021/01/14	1	138.50	5.1	140.11	140.00	-4.1	4,380	-0.09%
2021/01/13	8.5	138.76	9	138.00	138.00	-0.5	4,308	-0.01%
2021/01/12	0	0.00	2	131.00	130.50	-2	4,156	-0.05%
2021/01/11	1.5	127.83	210	128.07	128.50	-208.5	4,119	-5.06%	大賣/鉅額交易
2021/01/08	210	131.14	0	0.00	131.50	210	4,124	5.09%	大買/鉅額交易
2021/01/05	0.1	131.50	0	0.00	130.00	0.1	4,189	0.00%
2020/12/31	1	132.00	1	132.00	132.50	0	4,258	0.00%
2020/12/23	3	125.33	0	0.00	125.00	3	4,434	0.07%
2020/12/22	1	126.00	1	128.50	126.00	0	4,497	0.00%
2020/12/21	0	0.00	1	132.50	132.00	-1	4,566	-0.02%
2020/12/17	0	0.00	4	133.50	132.50	-4	4,497	-0.09%
2020/12/15	0	0.00	1	131.50	130.00	-1	4,663	-0.02%
2020/12/14	1	129.50	0	0.00	129.00	1	4,634	0.02%
2020/12/11	1	131.50	2	131.75	132.50	-1	4,702	-0.02%
2020/12/10	1	132.50	0	0.00	131.00	1	4,714	0.02%
2020/12/09	1	132.00	0	0.00	132.00	1	4,693	0.02%
2020/12/07	5	130.80	0	0.00	132.50	5	4,713	0.11%
2020/12/03	1	128.50	0	0.00	128.00	1	4,754	0.02%
2020/12/01	0	0.00	1	128.50	127.50	-1	5,154	-0.02%
2020/11/27	0	0.00	2	126.50	127.00	-2	5,848	-0.03%
2020/11/26	1	123.50	1	124.00	124.50	0	5,941	0.00%
2020/11/24	1	121.46	10	123.00	121.50	-9	6,185	-0.14%
2020/11/23	1	124.00	0	0.00	123.50	1	6,211	0.02%
2020/11/20	2	123.25	1	122.00	123.50	1	6,205	0.02%
2020/11/19	0	0.00	0.1	124.00	123.00	-0.1	6,232	0.00%
2020/11/18	10	120.50	0	0.00	121.00	10	6,294	0.16%
2020/11/17	0	0.00	2	121.00	121.00	-2	6,430	-0.03%
2020/11/16	2	117.50	1	118.50	118.50	1	6,509	0.02%
2020/11/13	1	115.50	2	117.50	117.00	-1	6,617	-0.02%
2020/11/12	2	115.00	0	0.00	115.00	2	6,695	0.03%
2020/11/11	1	114.50	3	117.33	117.50	-2	6,830	-0.03%
2020/11/10	0	0.00	2	114.50	113.50	-2	6,838	-0.03%
2020/11/06	2	119.00	0	0.00	119.50	2	6,914	0.03%
2020/11/02	0	0.00	4	113.88	115.50	-4	7,181	-0.06%
2020/10/30	1	118.50	6	116.50	115.00	-5	7,205	-0.07%
2020/10/22	0	0.00	2	123.00	123.50	-2	7,492	-0.03%
2020/10/16	2	122.50	0	0.00	123.50	2	7,750	0.03%
2020/10/15	3	124.00	1	126.50	123.50	2	7,808	0.03%
2020/10/14	2	127.50	0	0.00	128.00	2	7,795	0.03%
2020/10/08	2	128.50	0	0.00	128.50	2	8,098	0.02%
2020/10/07	2	130.00	0	0.00	130.00	2	8,287	0.02%
2020/09/28	0	0.00	3	130.00	132.50	-3	8,622	-0.03%
2020/09/25	1	130.00	1	128.50	128.00	0	8,641	0.00%
2020/09/24	0	0.00	1	127.50	127.00	-1	8,724	-0.01%
2020/09/16	1	140.00	9	139.83	139.00	-8	8,585	-0.09%
2020/09/14	0	0.00	10	137.65	137.50	-10	8,571	-0.12%
2020/09/11	5	136.00	1	136.00	136.00	4	8,568	0.05%
2020/09/10	2	133.75	450	135.17	135.00	-448	8,586	-5.22%	大賣/鉅額交易
2020/09/09	453	132.06	0	0.00	135.00	453	8,535	5.31%	大買/鉅額交易
2020/09/08	2	134.50	4	134.00	134.50	-2	8,478	-0.02%
2020/09/07	12	137.79	513	137.17	136.00	-501	8,409	-5.96%	大賣/鉅額交易
2020/09/04	501	144.72	678	145.35	144.50	-177	8,298	-2.13%	大買/大賣/鉅額交易
2020/09/03	696	148.02	396	144.81	150.50	300	8,021	3.74%	大買/大賣/鉅額交易
2020/09/02	394	139.64	1	142.00	138.50	393	7,570	5.19%	大買/鉅額交易
2020/09/01	1	134.50	4	133.00	135.00	-3	7,358	-0.04%
2020/08/31	4	130.75	3	131.00	135.50	1	7,339	0.01%
2020/08/28	1	137.50	0	0.00	138.00	1	7,214	0.01%
2020/08/25	2	142.50	0	0.00	145.50	2	7,157	0.03%
2020/08/24	3	144.50	3	144.00	141.00	0	7,151	0.00%
2020/08/21	1	148.50	2	145.50	149.00	-1	7,095	-0.01%
2020/08/20	3	143.67	1	140.50	141.00	2	7,054	0.03%
2020/08/19	4	154.38	2	149.75	145.50	2	6,950	0.03%
2020/08/18	0	0.00	2	150.25	149.00	-2	6,894	-0.03%
2020/08/17	2	149.50	1	149.00	148.50	1	6,863	0.01%
2020/08/13	3	140.67	3	142.33	142.00	0	6,789	0.00%
2020/08/10	0	0.00	1	133.00	133.00	-1	6,849	-0.01%
2020/08/07	1	136.50	0	0.00	138.00	1	6,979	0.01%
2020/08/06	0	0.00	4	138.13	136.50	-4	7,225	-0.06%
2020/08/05	6	136.50	9	136.44	137.50	-3	7,387	-0.04%
2020/08/03	0	0.00	7	130.93	131.00	-7	7,332	-0.10%
2020/07/30	1	132.50	2	131.50	132.50	-1	7,232	-0.01%
2020/07/28	5	128.60	0	0.00	128.50	5	7,109	0.07%
2020/07/27	5	129.70	0	0.00	130.00	5	6,952	0.07%
2020/07/24	3	136.67	3	136.00	134.50	0	6,800	0.00%
2020/07/23	3	137.17	1	137.00	137.00	2	6,685	0.03%
2020/07/22	0	0.00	2	133.50	135.50	-2	6,599	-0.03%
2020/07/21	0	0.00	1	135.00	132.50	-1	6,537	-0.02%
2020/07/20	2	129.75	0	0.00	130.00	2	6,451	0.03%
2020/07/17	2	132.00	0	0.00	130.00	2	6,400	0.03%
2020/07/15	2	127.50	2	127.00	126.00	0	6,109	0.00%
2020/07/14	2	125.25	3	125.50	126.00	-1	6,104	-0.02%
2020/07/13	4	122.00	5	122.70	120.50	-1	5,876	-0.02%
2020/07/10	1	117.50	6	119.75	118.00	-5	5,812	-0.09%
2020/07/09	10	118.75	6	119.08	120.00	4	5,729	0.07%
2020/07/08	0	0.00	1	117.00	116.00	-1	5,607	-0.02%
2020/07/07	1	118.50	0	0.00	118.00	1	5,478	0.02%
2020/07/06	0	0.00	7	117.93	119.50	-7	5,391	-0.13%
2020/07/03	8	118.13	7	116.43	115.50	1	5,364	0.02%
2020/07/02	0	0.00	3	112.33	113.00	-3	5,249	-0.06%
2020/07/01	0	0.00	5	111.00	112.00	-5	5,198	-0.10%
2020/06/29	0	0.00	1	106.50	106.50	-1	5,257	-0.02%
2020/06/24	0	0.00	5	107.00	106.50	-5	5,260	-0.10%
2020/06/22	3	103.00	5	104.50	105.00	-2	5,273	-0.04%
2020/06/16	0	0.00	0	103.50	103.50	0	5,229	0.00%
2020/06/15	2	101.50	0	0.00	101.50	2	5,305	0.04%
2020/06/12	1	102.00	0	0.00	103.50	1	5,331	0.02%
2020/06/11	9	104.67	0	0.00	102.50	9	5,351	0.17%
2020/06/10	5	104.50	6	105.42	105.50	-1	5,338	-0.02%
2020/06/08	3	106.33	2	108.00	106.00	1	5,362	0.02%
2020/06/05	3	112.50	2	111.25	111.50	1	5,258	0.02%
2020/06/04	0	0.00	4	109.13	108.00	-4	5,137	-0.08%
2020/06/01	0	0.00	3	102.00	103.50	-3	5,039	-0.06%
2020/05/29	1	101.50	0	0.00	101.00	1	5,024	0.02%
2020/05/28	0	0.00	1	102.00	102.50	-1	5,014	-0.02%
2020/05/27	2	104.25	0	0.00	100.50	2	4,993	0.04%
2020/05/22	1	102.00	2	102.00	102.50	-1	4,791	-0.02%
2020/05/21	3	106.33	3	107.17	106.00	0	4,737	0.00%
2020/05/20	2	107.25	0	0.00	106.50	2	4,676	0.04%
2020/05/19	0	0.00	2	105.00	106.00	-2	4,699	-0.04%
2020/05/18	2	100.50	1	100.50	101.50	1	4,606	0.02%
2020/05/15	2	105.00	0	0.00	103.50	2	4,557	0.04%
2020/05/14	3	102.67	1	104.50	102.50	2	4,414	0.05%
2020/05/13	0	0.00	343	100.79	102.00	-343	4,220	-8.13%	大賣/鉅額交易
2020/05/12	341	98.08	8	97.09	98.40	333	3,995	8.33%	大買/鉅額交易
2020/05/11	1	93.40	4	92.50	93.70	-3	3,784	-0.08%
2020/05/05	0	0.00	1	91.00	90.00	-1	3,898	-0.03%
2020/05/04	1	91.30	1	91.10	90.50	0	3,984	0.00%
2020/04/24	0	0.00	1	92.80	92.00	-1	4,324	-0.02%
2020/04/23	1	92.50	1	93.00	92.70	0	4,399	0.00%
2020/04/21	0	0.00	2	91.40	90.30	-2	4,502	-0.04%
2020/04/17	4	94.75	4	94.83	93.00	0	4,520	0.00%
2020/04/15	2	92.30	6	91.38	92.40	-4	4,508	-0.09%
2020/04/14	2	89.80	11	89.48	89.70	-9	4,467	-0.20%
2020/04/06	0	0.00	6	90.08	90.00	-6	4,560	-0.13%
2020/04/01	5	90.24	5	90.76	89.40	0	4,546	0.00%
2020/03/31	2	89.00	1	86.40	88.70	1	4,463	0.02%
2020/03/30	1	82.80	1	83.20	84.20	0	4,376	0.00%
2020/03/27	2	87.30	2	85.60	84.10	0	4,346	0.00%
2020/03/26	1	83.20	5	83.40	83.70	-4	4,314	-0.09%
2020/03/25	2	79.60	4	80.60	81.00	-2	4,296	-0.05%
2020/03/24	1	76.60	1	73.90	76.80	0	4,268	0.00%
2020/03/19	0	0.00	8	69.89	72.00	-8	4,235	-0.19%
2020/03/16	3	77.80	0	0.00	76.70	3	4,041	0.07%
2020/03/13	2	78.15	3	77.63	79.60	-1	4,000	-0.02%
2020/03/12	1	84.00	0	0.00	82.10	1	3,920	0.03%
2020/03/11	0	0.00	1	86.40	86.30	-1	3,876	-0.03%
2020/03/10	1	84.90	2	85.00	85.90	-1	3,859	-0.03%
2020/03/09	4	86.90	1	87.20	86.00	3	3,836	0.08%
2020/03/06	1	89.60	0	0.00	89.20	1	3,791	0.03%
2020/03/05	0	0.00	2	91.80	91.70	-2	3,762	-0.05%
2020/03/03	7	90.79	0	0.00	90.00	7	3,755	0.19%
2020/03/02	4	90.45	3	88.37	90.50	1	3,696	0.03%
2020/02/27	0	90.60	2	91.85	90.80	-2	3,684	-0.05%
2020/02/26	1	92.80	2	91.80	92.60	-1	3,657	-0.03%
2020/02/25	4	92.40	2	91.00	92.70	2	3,649	0.05%
2020/02/24	4	93.40	5	93.50	92.50	-1	3,645	-0.03%
2020/02/20	9	97.16	11	97.69	95.80	-2	3,668	-0.05%
2020/02/19	1	96.00	0	0.00	95.80	1	3,581	0.03%
2020/02/18	0	0.00	2	95.20	94.90	-2	3,595	-0.06%
2020/02/17	1	95.00	5	95.70	95.30	-4	3,683	-0.11%
2020/02/14	5	95.58	0	0.00	95.80	5	3,928	0.13%
2020/02/13	1	95.10	6	96.33	96.40	-5	3,905	-0.13%
2020/02/12	2	94.10	2	97.00	94.20	0	3,843	0.00%
2020/02/11	0	0.00	4	94.60	94.50	-4	3,778	-0.11%
2020/02/10	0	0.00	2	93.90	93.60	-2	3,793	-0.05%
2020/02/07	5	93.96	0	0.00	93.50	5	3,782	0.13%
2020/02/06	1	93.70	21	94.67	95.60	-20	3,750	-0.53%
2020/02/05	6	93.18	12	92.39	92.00	-6	3,721	-0.16%
2020/02/04	2	92.10	0	0.00	92.00	2	3,638	0.05%
2020/02/03	5	92.00	7	92.14	92.30	-2	3,608	-0.06%
2020/01/31	5	93.36	3	92.93	92.80	2	3,567	0.06%
2020/01/30	1	90.30	4	90.88	90.50	-3	3,503	-0.09%
2020/01/20	5	93.34	7	94.59	93.80	-2	3,431	-0.06%
2020/01/17	5	93.72	9	94.47	94.10	-4	3,382	-0.12%
2020/01/16	6	93.70	14	93.52	93.60	-8	3,356	-0.24%
2020/01/15	0	0.00	8	92.51	92.30	-8	3,335	-0.24%
2020/01/14	1	91.80	5	91.70	92.00	-4	3,307	-0.12%
2020/01/13	4	91.00	0	0.00	90.80	4	3,276	0.12%
2020/01/10	0	0.00	9	90.63	90.10	-9	3,265	-0.28%
2020/01/09	2	88.30	2	88.90	88.70	0	3,159	0.00%
2020/01/07	1	88.00	0	0.00	88.30	1	3,170	0.03%
2020/01/03	0	0.00	9	89.82	89.20	-9	3,201	-0.28%
2020/01/02	0	0.00	11	88.99	88.90	-11	3,160	-0.35%
2019/12/26	2	88.45	6	88.27	88.30	-4	3,150	-0.13%
2019/12/25	3	87.67	0	0.00	87.20	3	3,165	0.09%
2019/12/24	3	86.90	1	87.50	86.70	2	3,213	0.06%
2019/12/20	8	88.35	0	0.00	87.60	8	3,262	0.25%
2019/12/19	2	87.05	2	87.70	87.70	0	3,320	0.00%
2019/12/17	1	85.90	4	86.18	86.50	-3	3,407	-0.09%
2019/12/16	1	85.60	1	85.90	86.00	0	3,431	0.00%
2019/12/12	0	0.00	1	85.70	85.80	-1	3,448	-0.03%
2019/12/11	0	0.00	1	85.60	85.50	-1	3,482	-0.03%
2019/12/10	0	0.00	1	85.00	85.30	-1	3,488	-0.03%
2019/12/09	1	85.20	1	85.40	85.10	0	3,515	0.00%
2019/12/05	0	0.00	2	84.80	84.80	-2	3,617	-0.06%
2019/12/04	0	0.00	2	84.30	84.50	-2	3,681	-0.05%
2019/12/03	1	84.10	0	0.00	84.50	1	3,686	0.03%
2019/11/29	4	84.10	0	0.00	83.90	4	3,710	0.11%
2019/11/28	1	84.90	0	0.00	84.90	1	3,689	0.03%
2019/11/26	4	85.10	0	0.00	85.40	4	3,765	0.11%
2019/11/22	4	85.13	1	85.20	85.30	3	3,820	0.08%
2019/11/21	4	85.35	2	86.00	86.00	2	3,913	0.05%
2019/11/20	0	0.00	2	86.60	86.60	-2	4,024	-0.05%
2019/11/19	0	0.00	2	85.80	85.70	-2	4,108	-0.05%
2019/11/18	1	84.90	3	84.83	85.00	-2	4,087	-0.05%
2019/11/14	2	82.95	2	83.30	82.80	0	4,149	0.00%
2019/11/13	21	83.50	0	0.00	83.00	21	4,104	0.51%
2019/11/12	10	88.76	1	88.70	89.00	9	3,894	0.23%
2019/11/11	6	88.80	0	0.00	88.60	6	3,948	0.15%
2019/11/07	2	89.30	0	0.00	89.30	2	4,064	0.05%
2019/11/06	2	90.30	0	0.00	90.70	2	4,068	0.05%
2019/11/05	2	93.00	6	92.47	92.30	-4	4,089	-0.10%
2019/11/04	1	91.70	9	91.40	91.90	-8	4,078	-0.20%
2019/11/01	2	89.40	1	90.00	90.40	1	4,055	0.02%
2019/10/31	2	89.40	0	0.00	90.00	2	4,091	0.05%
2019/10/30	13	89.18	0	0.00	89.60	13	4,097	0.32%
2019/10/29	4	89.85	2	91.80	89.70	2	4,095	0.05%
2019/10/28	0	0.00	4	91.00	90.80	-4	4,082	-0.10%
2019/10/24	7	89.56	2	91.50	89.50	5	4,047	0.12%
2019/10/23	0	0.00	6	90.40	91.00	-6	4,019	-0.15%
2019/10/22	4	88.95	0	0.00	89.10	4	4,041	0.10%
2019/10/21	0	0.00	2	90.00	89.00	-2	4,066	-0.05%
2019/10/18	6	89.40	0	0.00	89.30	6	4,078	0.15%
2019/10/17	8	90.43	4	90.30	90.30	4	4,127	0.10%
2019/10/15	1	90.40	0	0.00	89.80	1	4,137	0.02%
2019/10/14	0	0.00	5	90.28	90.00	-5	4,155	-0.12%
2019/10/09	5	88.30	0	0.00	88.30	5	4,154	0.12%
2019/10/07	1	90.00	3	90.33	90.00	-2	4,149	-0.05%
2019/10/04	2	89.00	3	89.97	89.30	-1	4,169	-0.02%
2019/10/03	3	88.70	0	0.00	88.40	3	4,186	0.07%
2019/09/27	0	0.00	5	89.60	90.30	-5	4,243	-0.12%
2019/09/25	15	91.81	0	0.00	90.90	15	4,371	0.34%
2019/09/24	0	0.00	4	93.63	93.80	-4	4,407	-0.09%
2019/09/23	1	92.20	8	92.29	92.20	-7	4,350	-0.16%
2019/09/20	0	0.00	14	91.44	91.60	-14	4,510	-0.31%
2019/09/19	1	89.90	1	89.70	89.70	0	4,449	0.00%
2019/09/18	3	88.87	3	89.13	89.00	0	4,479	0.00%
2019/09/17	2	87.30	0	0.00	88.80	2	4,483	0.04%
2019/09/16	1	88.70	0	0.00	88.50	1	4,510	0.02%
2019/09/12	4	89.30	0	0.00	88.70	4	4,535	0.09%
2019/09/11	2	88.30	1	88.20	88.70	1	4,645	0.02%
2019/09/10	1	88.60	2	89.90	88.50	-1	4,708	-0.02%
2019/09/09	1	88.00	3	89.20	88.50	-2	4,677	-0.04%
2019/09/06	0	0.00	17	87.82	88.00	-17	4,689	-0.36%
2019/09/05	1	85.90	9	85.98	86.20	-8	4,614	-0.17%
2019/09/04	0	0.00	6	85.18	85.30	-6	4,627	-0.13%
2019/09/02	9	84.60	0	0.00	84.30	9	4,679	0.19%
2019/08/30	2	85.00	10	85.02	83.80	-8	4,700	-0.17%
2019/08/29	2	83.45	1	83.40	84.10	1	4,679	0.02%
2019/08/27	1	83.30	2	84.05	83.60	-1	4,752	-0.02%
2019/08/26	1	82.40	1	83.00	81.60	0	4,785	0.00%
2019/08/23	1	88.20	1	88.50	88.80	0	4,715	0.00%
2019/08/22	2	89.50	2	89.20	88.90	0	4,606	0.00%
2019/08/21	9	89.40	0	0.00	89.30	9	4,550	0.20%
2019/08/20	3	88.27	18	88.72	89.30	-15	4,510	-0.33%
2019/08/19	0	0.00	2	87.80	87.60	-2	4,428	-0.05%
2019/08/16	2	84.65	0	0.00	86.40	2	4,427	0.05%
2019/08/15	6	84.72	1	84.50	84.60	5	4,388	0.11%
2019/08/14	12	87.21	1	87.90	86.70	11	4,365	0.25%
2019/08/13	3	89.60	1	88.20	87.70	2	4,316	0.05%
2019/08/12	2	88.30	7	88.01	88.00	-5	4,295	-0.12%
2019/08/08	1	86.40	2	86.40	86.40	-1	4,235	-0.02%
2019/08/07	5	85.66	0	0.00	85.70	5	4,238	0.12%
2019/08/06	0	0.00	2	86.90	86.80	-2	4,306	-0.05%
2019/08/02	1	86.20	0	0.00	86.00	1	4,387	0.02%
2019/07/31	1	87.90	2	87.10	87.80	-1	4,442	-0.02%
2019/07/29	1	87.40	0	0.00	87.20	1	4,478	0.02%
2019/07/26	0	0.00	1	88.10	88.00	-1	4,491	-0.02%
2019/07/25	3	87.40	1	88.20	87.50	2	4,484	0.04%
2019/07/24	0	0.00	4	87.35	88.00	-4	4,512	-0.09%
2019/07/22	7	86.70	2	86.85	86.40	5	4,490	0.11%
2019/07/19	2	87.05	2	87.15	87.60	0	4,558	0.00%
2019/07/17	0	0.00	3	87.67	87.60	-3	4,557	-0.07%
2019/07/16	4	87.58	5	87.80	87.50	-1	4,537	-0.02%
2019/07/15	3	88.63	1	88.40	88.90	2	4,538	0.04%
2019/07/11	3	90.07	1	91.00	89.70	2	4,573	0.04%
2019/07/10	1	89.90	1	89.80	89.80	0	4,598	0.00%
2019/07/09	2	88.80	0	0.00	88.80	2	4,607	0.04%
2019/07/08	3	90.23	3	91.70	89.80	0	4,615	0.00%
2019/07/05	1	91.40	1	90.60	90.20	0	4,603	0.00%
2019/07/04	0	0.00	1	91.20	90.60	-1	4,668	-0.02%
2019/07/03	0	0.00	3	92.20	91.00	-3	4,656	-0.06%
2019/07/02	2	90.55	9	91.54	92.20	-7	4,738	-0.15%
2019/07/01	3	88.77	3	89.63	89.50	0	4,648	0.00%
2019/06/28	1	86.60	4	87.25	88.00	-3	4,643	-0.06%
2019/06/27	8	87.93	8	88.73	87.00	0	4,799	0.00%
2019/06/26	2	85.45	5	85.50	85.30	-3	4,780	-0.06%
2019/06/25	2	84.65	3	84.23	84.00	-1	4,829	-0.02%
2019/06/24	3	83.53	4	84.20	84.20	-1	4,781	-0.02%
2019/06/21	1	83.40	2	84.45	83.00	-1	4,797	-0.02%
2019/06/20	5	83.72	1	84.40	83.40	4	4,795	0.08%
2019/06/19	2	83.25	10	83.40	83.90	-8	4,999	-0.16%
2019/06/18	0	0.00	7	81.09	81.90	-7	4,966	-0.14%
2019/06/17	3	78.87	2	78.00	78.70	1	4,926	0.02%
2019/06/14	6	80.07	2	81.60	78.70	4	4,971	0.08%
2019/06/13	2	80.90	0	0.00	81.20	2	4,947	0.04%
2019/06/12	2	80.75	2	81.45	81.60	0	5,045	0.00%
2019/06/10	1	80.50	0	0.00	80.10	1	5,114	0.02%
2019/06/05	2	81.30	1	81.00	80.70	1	5,108	0.02%
2019/06/04	0	0.00	1	80.10	80.10	-1	5,121	-0.02%
2019/06/03	1	81.90	1	81.90	83.00	0	5,112	0.00%
2019/05/31	1	82.90	2	80.50	82.60	-1	5,110	-0.02%
2019/05/23	2	76.00	0	0.00	76.60	2	5,357	0.04%
2019/05/22	4	78.13	1	78.80	78.00	3	5,402	0.06%
2019/05/16	3	77.23	2	77.30	77.00	1	5,932	0.02%
2019/05/15	0	0.00	1	77.70	77.70	-1	6,104	-0.02%
2019/05/14	0	0.00	3	76.67	78.00	-3	6,372	-0.05%
2019/05/13	5	75.20	0	0.00	75.00	5	6,415	0.08%
2019/05/09	5	79.48	0.1	80.00	79.20	4.9	6,372	0.08%
2019/05/08	3	81.50	0	0.00	81.10	3	6,438	0.05%
2019/05/07	1	83.10	0	0.00	83.00	1	6,439	0.02%
2019/05/06	3	83.30	0	0.00	82.30	3	6,463	0.05%
2019/05/03	1	85.00	0	0.00	85.30	1	6,486	0.02%
2019/05/02	2	85.10	1	85.00	85.00	1	6,520	0.02%
2019/04/30	10	84.63	0	0.00	85.60	10	6,565	0.15%
2019/04/29	8	84.94	0	0.00	84.60	8	6,755	0.12%
2019/04/26	0	0.00	1	86.30	86.70	-1	6,832	-0.01%
2019/04/25	2	86.90	1	88.90	86.70	1	7,004	0.01%
2019/04/24	1	86.90	2	87.40	87.50	-1	6,939	-0.01%
2019/04/23	6	86.17	4	86.48	86.10	2	7,064	0.03%
2019/04/22	1	87.50	3	87.30	87.20	-2	7,057	-0.03%
2019/04/19	1	87.10	5	87.06	87.20	-4	7,127	-0.06%
2019/04/18	0	0.00	0.2	85.90	85.90	-0.2	7,214	0.00%
2019/04/17	7	87.03	0	0.00	86.50	7	7,309	0.10%
2019/04/16	3	86.13	14	86.12	86.70	-11	7,382	-0.15%
2019/04/15	0	0.00	1	85.10	85.40	-1	7,505	-0.01%
2019/04/12	4	84.55	0	0.00	84.30	4	7,559	0.05%
2019/04/11	7	85.80	4	85.60	85.00	3	7,625	0.04%
2019/04/10	6	86.60	5	87.00	86.00	1	7,762	0.01%
2019/04/09	1	88.00	4	88.58	88.00	-3	7,766	-0.04%
2019/04/08	5	87.78	4	88.65	88.50	1	8,008	0.01%
2019/04/03	5	87.32	0	0.00	87.30	5	8,051	0.06%
2019/04/02	2	88.50	0	0.00	87.50	2	8,203	0.02%
2019/04/01	4	88.10	4	88.30	87.90	0	8,399	0.00%
2019/03/29	1	83.90	2	84.80	86.50	-1	8,234	-0.01%
2019/03/28	0	0.00	2	81.70	82.20	-2	8,134	-0.02%
2019/03/26	1	83.20	0	0.00	83.40	1	8,071	0.01%
2019/03/25	9	83.56	4	83.45	83.50	5	8,136	0.06%
2019/03/22	15	87.88	13	86.66	85.60	2	8,122	0.02%
2019/03/21	2	84.50	6	84.37	84.30	-4	7,898	-0.05%
2019/03/18	2	81.40	2	80.50	81.60	0	7,984	0.00%
2019/03/14	3	81.47	2	80.20	80.40	1	8,090	0.01%
2019/03/13	2	81.85	0	0.00	81.90	2	8,088	0.02%
2019/03/07	1	83.10	0	0.00	82.10	1	8,451	0.01%
2019/03/05	2	84.00	0	0.00	83.90	2	8,794	0.02%
2019/02/27	1	82.20	0	0.00	81.80	1	8,892	0.01%
2019/02/26	1	83.00	0	0.00	82.30	1	8,834	0.01%
2019/02/25	1	83.70	1	83.50	83.50	0	8,849	0.00%
2019/02/22	2	83.90	1	84.10	83.20	1	8,940	0.01%
2019/02/21	2	84.35	6	84.25	83.70	-4	9,017	-0.04%
2019/02/20	0	0.00	7	83.96	84.60	-7	9,122	-0.08%
2019/02/19	5	82.80	3	83.13	82.50	2	9,462	0.02%
2019/02/18	3	83.03	0	0.00	82.20	3	9,522	0.03%
2019/02/15	5	83.12	4	84.00	83.00	1	9,401	0.01%
2019/02/14	2	81.10	4	82.40	83.00	-2	9,262	-0.02%
2019/02/13	8	79.51	4	80.65	81.10	4	9,180	0.04%
2019/02/12	2	76.30	9	77.78	78.80	-7	8,928	-0.08%
2019/02/11	0	0.00	1	76.00	75.80	-1	8,843	-0.01%
2019/01/30	2	74.50	2	74.95	74.10	0	8,853	0.00%
2019/01/29	4	74.98	4	74.45	74.40	0	8,853	0.00%
2019/01/28	1	77.40	1	77.40	77.40	0	8,772	0.00%
2019/01/25	0	0.00	1	76.70	77.10	-1	8,838	-0.01%
2019/01/24	8	76.41	0	0.00	75.60	8	8,931	0.09%
2019/01/23	6	76.80	4	76.85	76.60	2	9,007	0.02%
2019/01/22	4	77.60	0	0.00	77.40	4	9,053	0.04%
2019/01/21	4	79.08	5	78.50	78.30	-1	9,117	-0.01%
2019/01/18	5	78.96	6	78.30	78.70	-1	8,954	-0.01%
2019/01/17	8	79.68	5	79.78	79.00	3	8,914	0.03%
2019/01/16	2	77.35	0	0.00	77.10	2	8,746	0.02%
2019/01/15	7	78.06	14	78.39	77.70	-7	8,808	-0.08%
2019/01/14	1	75.90	3	76.13	76.40	-2	8,731	-0.02%
2019/01/11	2	75.90	0	0.00	75.70	2	8,929	0.02%
2019/01/10	5	75.88	3	76.63	77.20	2	9,022	0.02%
2019/01/09	0	0.00	3	79.13	77.80	-3	8,961	-0.03%
2019/01/08	5	77.72	0	0.00	77.40	5	8,926	0.06%
2019/01/07	1	77.50	6	78.28	79.40	-5	8,893	-0.06%
2019/01/04	3	72.23	4	73.60	74.80	-1	8,775	-0.01%
2019/01/03	5	75.56	1	75.90	74.50	4	8,883	0.05%
2019/01/02	9	78.49	1	78.40	77.00	8	8,866	0.09%
2018/12/28	6	76.57	3	77.00	76.40	3	8,741	0.03%
2018/12/27	3	76.77	7	77.16	76.60	-4	8,787	-0.05%
2018/12/26	3	75.77	1	76.10	72.30	2	8,530	0.02%
2018/12/25	5	75.12	6	74.67	75.50	-1	8,393	-0.01%
2018/12/24	25.1	72.89	36	74.29	74.70	-10.9	8,280	-0.13%
2018/12/22	2	70.70	3	70.43	70.10	-1	8,043	-0.01%
2018/12/21	3	69.93	4	69.73	69.90	-1	8,101	-0.01%
2018/12/20	3	68.03	2	68.40	67.90	1	8,109	0.01%
2018/12/18	1	69.80	6	69.17	69.80	-5	8,160	-0.06%
2018/12/14	6	69.32	2	69.55	69.50	4	8,282	0.05%
2018/12/13	9	69.21	7	69.96	69.10	2	8,275	0.02%
2018/12/12	3	68.20	3	68.70	68.60	0	8,219	0.00%
2018/12/11	5	67.76	15	67.70	67.50	-10	8,194	-0.12%
2018/12/10	4	68.80	0	0.00	69.10	4	8,182	0.05%
2018/12/07	0	0.00	5	70.84	70.60	-5	8,301	-0.06%
2018/12/06	19	69.54	2	71.35	68.60	17	8,443	0.20%
2018/12/05	4	72.10	5	72.68	71.40	-1	8,612	-0.01%
2018/12/04	2	75.40	0	0.00	74.20	2	8,662	0.02%
2018/12/03	3	75.43	2	75.50	75.20	1	8,688	0.01%
2018/11/30	4	72.03	5	72.94	72.50	-1	8,624	-0.01%
2018/11/29	6	70.20	47	70.38	70.70	-41	8,499	-0.48%
2018/11/28	8	67.25	17	67.24	67.80	-9	8,339	-0.11%
2018/11/27	32	64.52	7	64.76	64.40	25	8,197	0.30%
2018/11/26	6	65.57	3	66.13	66.00	3	8,058	0.04%
2018/11/23	2	66.90	0	0.00	66.60	2	8,031	0.02%
2018/11/22	14	66.47	11	66.78	66.60	3	8,058	0.04%
2018/11/21	15	64.91	2	64.80	65.00	13	8,068	0.16%
2018/11/20	5	64.64	9	65.62	66.50	-4	8,072	-0.05%
2018/11/19	66	65.75	12	65.68	65.50	54	8,024	0.67%
2018/11/16	165	64.91	208	64.88	64.20	-43	7,966	-0.54%	大買/大賣/
2018/11/15	3	71.10	6	69.62	70.00	-3	7,692	-0.04%
2018/11/14	4	73.00	4	72.60	72.90	0	7,685	0.00%
2018/11/13	1	73.00	0	0.00	72.80	1	7,718	0.01%
2018/11/12	5	76.00	2	75.10	74.60	3	7,777	0.04%
2018/11/09	0	0.00	3	72.77	73.50	-3	7,805	-0.04%
2018/11/08	2	76.20	0	0.00	73.90	2	8,078	0.02%
2018/11/07	2	74.85	4	74.23	74.80	-2	8,081	-0.02%
2018/11/06	2	72.60	0	0.00	72.40	2	8,151	0.02%
2018/11/05	2	72.85	2	73.60	73.70	0	8,151	0.00%
2018/11/02	1	71.70	3	72.47	72.90	-2	8,138	-0.02%
2018/11/01	2	67.50	8	71.03	70.50	-6	8,162	-0.07%
2018/10/31	6	68.77	8	67.49	68.30	-2	8,129	-0.02%
2018/10/30	4	65.00	1	65.20	64.80	3	8,041	0.04%
2018/10/29	2	68.00	5	68.58	66.70	-3	8,015	-0.04%
2018/10/26	11	65.72	12	65.58	65.50	-1	7,979	-0.01%
2018/10/25	5	65.54	0	0.00	65.50	5	8,076	0.06%
2018/10/23	3	68.00	0	0.00	68.00	3	8,110	0.04%
2018/10/22	1	70.60	0	0.00	70.50	1	8,101	0.01%
2018/10/19	2	69.50	0	0.00	70.30	2	8,127	0.02%
2018/10/18	4	70.50	2	70.75	71.60	2	8,123	0.02%
2018/10/17	3	75.47	0	0.00	74.60	3	8,283	0.04%
2018/10/16	1	75.90	2	75.60	75.20	-1	8,307	-0.01%
2018/10/15	2	76.00	2	75.75	74.90	0	8,439	0.00%
2018/10/12	3	74.50	1	75.20	76.10	2	8,542	0.02%
2018/10/11	4	71.25	5	72.48	74.40	-1	8,616	-0.01%
2018/10/09	1	79.20	5	76.40	77.40	-4	8,465	-0.05%
2018/10/08	0	0.00	1	80.10	80.20	-1	8,437	-0.01%
2018/10/05	5	81.02	0	0.00	77.80	5	8,467	0.06%
2018/10/04	9	82.02	2	82.50	82.10	7	8,460	0.08%
2018/10/03	1	83.50	1	84.00	83.00	0	8,527	0.00%
2018/10/02	2	83.90	0	0.00	83.80	2	8,627	0.02%
2018/10/01	1	83.30	1	83.80	84.10	0	8,694	0.00%
2018/09/28	4	82.20	7	81.99	82.50	-3	8,877	-0.03%
2018/09/27	3	82.43	2	84.35	82.50	1	8,856	0.01%
2018/09/26	2	84.10	7	85.89	84.30	-5	8,864	-0.06%
2018/09/25	2	85.15	0	0.00	84.60	2	8,964	0.02%
2018/09/21	3	83.67	1	83.40	83.40	2	9,017	0.02%
2018/09/20	1	85.80	0	0.00	85.80	1	8,961	0.01%
2018/09/19	1	87.30	0	0.00	87.00	1	9,052	0.01%
2018/09/17	0	0.00	3	89.10	89.40	-3	9,285	-0.03%
2018/09/13	2	85.65	3	86.20	85.30	-1	9,484	-0.01%
2018/09/12	6	88.47	2	90.55	86.50	4	9,467	0.04%
2018/09/11	6	89.68	2	89.80	89.80	4	9,351	0.04%
2018/09/10	9	94.30	2	94.55	93.60	7	9,337	0.07%
2018/09/07	10	98.17	2	98.60	97.30	8	9,473	0.08%
2018/09/06	4	100.88	0	0.00	100.50	4	9,475	0.04%
2018/09/05	1	105.00	0	0.00	105.00	1	9,455	0.01%
2018/09/04	0	0.00	1	108.00	107.50	-1	9,426	-0.01%
2018/09/03	1	108.50	2	108.25	107.50	-1	9,453	-0.01%
2018/08/31	1	105.00	2	106.50	106.50	-1	9,591	-0.01%
2018/08/30	2	105.00	2	106.50	104.50	0	9,741	0.00%
2018/08/29	2	107.00	4	106.63	107.00	-2	9,744	-0.02%
2018/08/28	1	105.00	0	0.00	104.50	1	9,793	0.01%
2018/08/27	1	103.50	5	102.10	104.00	-4	9,738	-0.04%
2018/08/24	1	99.40	0	0.00	99.20	1	9,653	0.01%
2018/08/23	3	96.17	11	99.35	100.00	-8	9,761	-0.08%
2018/08/22	4	97.53	3	98.70	95.80	1	9,726	0.01%
2018/08/21	4	99.60	18.4	99.29	99.90	-14.4	9,599	-0.15%
2018/08/20	3	101.00	0	0.00	99.50	3	9,559	0.03%
2018/08/17	0	0.00	7	102.29	100.50	-7	9,645	-0.07%
2018/08/16	3	98.60	11	98.53	99.50	-8	9,627	-0.08%
2018/08/15	19	95.85	8	96.33	99.70	11	9,689	0.11%
2018/08/14	3	100.33	1	100.00	100.00	2	9,468	0.02%
2018/08/13	4	101.88	3	105.00	100.50	1	9,527	0.01%
2018/08/10	4	103.63	2	104.25	104.00	2	9,677	0.02%
2018/08/09	2	105.00	0	0.00	104.00	2	9,839	0.02%
2018/08/08	0	0.00	3	106.00	107.00	-3	9,995	-0.03%
2018/08/06	6	103.25	2	104.75	104.50	4	10,126	0.04%
2018/08/02	5	106.50	1	106.50	106.50	4	10,221	0.04%
2018/08/01	3	109.67	9	109.61	110.50	-6	10,233	-0.06%
2018/07/31	2	105.75	1	106.50	105.00	1	10,093	0.01%
2018/07/30	3	103.83	0	0.00	103.00	3	10,099	0.03%
2018/07/27	1	109.00	1	107.50	108.00	0	10,083	0.00%
2018/07/26	5	106.50	3	107.83	106.50	2	10,131	0.02%
2018/07/25	6	109.08	3	108.00	107.00	3	10,054	0.03%
2018/07/24	5	110.30	9	109.06	110.00	-4	9,871	-0.04%
2018/07/23	1	100.50	7	102.57	103.00	-6	9,592	-0.06%
2018/07/20	4	101.13	14	102.05	98.90	-10	9,624	-0.10%
2018/07/19	11	99.91	7	101.10	101.00	4	9,509	0.04%
2018/07/18	3	102.83	12	101.68	105.00	-9	9,391	-0.10%
2018/07/17	10	98.09	1	100.00	97.50	9	9,293	0.10%
2018/07/16	6	99.42	1	100.50	100.50	5	9,304	0.05%
2018/07/13	0	0.00	12.2	100.26	101.00	-12.2	9,329	-0.13%
2018/07/12	6	96.37	4	96.48	96.20	2	9,309	0.02%
2018/07/11	8	96.68	7	98.57	98.20	1	9,312	0.01%
2018/07/10	3	95.23	3	96.60	97.60	0	9,309	0.00%
2018/07/09	2	93.20	1	95.00	95.00	1	9,253	0.01%
2018/07/06	1	97.90	22	97.82	98.20	-21	9,131	-0.23%
2018/07/05	4	93.35	5	94.32	93.30	-1	9,051	-0.01%
2018/07/04	14	94.39	3	96.03	92.50	11	9,121	0.12%
2018/07/03	2	94.10	1	94.30	96.00	1	9,212	0.01%
2018/07/02	1.1	94.41	1	95.50	94.30	0.1	9,192	0.00%
2018/06/29	6	93.60	0	0.00	94.20	6	9,571	0.06%
2018/06/27	8	97.03	2	99.05	96.20	6	9,532	0.06%
2018/06/26	0	0.00	1	100.00	99.80	-1	9,472	-0.01%
2018/06/25	13	98.53	1	99.00	98.80	12	9,456	0.13%
2018/06/22	1	100.00	0	0.00	100.00	1	9,568	0.01%
2018/06/21	3	106.50	2	108.00	104.50	1	9,624	0.01%
2018/06/20	3	105.83	0	0.00	106.00	3	9,529	0.03%
2018/06/19	0	0.00	1	113.00	114.50	-1	9,524	-0.01%
2018/06/15	2	107.75	1	109.00	107.50	1	9,468	0.01%
2018/06/14	1	110.00	2	110.00	109.00	-1	9,268	-0.01%
2018/06/13	2	111.75	0	0.00	112.00	2	9,201	0.02%
2018/06/12	1	114.50	1	115.00	115.00	0	9,183	0.00%
2018/06/08	3	113.50	1	112.50	112.50	2	9,184	0.02%
2018/06/07	5	118.70	0	0.00	115.00	5	9,064	0.06%
2018/06/06	5	124.10	1	124.00	123.00	4	8,996	0.04%
2018/06/05	2	125.25	2	126.25	124.50	0	8,994	0.00%
2018/06/04	3	124.67	0	0.00	123.50	3	9,143	0.03%
2018/06/01	2	126.00	2	126.25	126.50	0	9,426	0.00%
2018/05/31	1	125.50	3	124.67	125.00	-2	9,439	-0.02%
2018/05/30	2	125.00	0	0.00	121.00	2	9,300	0.02%
2018/05/28	1	124.50	1	123.00	124.50	0	9,462	0.00%
2018/05/25	4	127.13	2	126.00	124.50	2	9,473	0.02%
2018/05/24	1	128.00	1	126.50	128.50	0	9,433	0.00%
2018/05/23	2	126.00	7	128.86	129.50	-5	9,415	-0.05%
2018/05/22	1	126.00	0	0.00	126.00	1	9,413	0.01%
2018/05/18	2	120.00	6	121.50	122.00	-4	9,512	-0.04%
2018/05/17	3	118.17	2	120.00	118.50	1	9,496	0.01%
2018/05/16	1	113.00	0	0.00	114.00	1	9,388	0.01%
2018/05/15	3	111.33	8	111.13	111.50	-5	9,434	-0.05%
2018/05/14	4	107.38	14	107.93	110.50	-10	9,535	-0.10%
2018/05/11	0	0.00	1	102.00	102.50	-1	9,540	-0.01%
2018/05/10	4	105.25	5	103.80	103.00	-1	9,565	-0.01%
2018/05/09	0	0.00	12	100.33	100.00	-12	9,583	-0.13%
2018/05/08	5	98.30	3	98.23	98.40	2	9,656	0.02%
2018/05/07	2	99.55	11	100.29	99.10	-9	10,020	-0.09%
2018/05/04	1	97.50	0	0.00	97.40	1	10,229	0.01%
2018/04/26	0	0.00	3	91.60	90.20	-3	10,666	-0.03%
2018/04/25	6	89.12	0	0.00	88.90	6	10,648	0.06%
2018/04/24	1	94.00	0	0.00	92.00	1	10,764	0.01%
2018/04/23	1	96.50	0	0.00	96.00	1	10,927	0.01%
2018/04/20	0	0.00	2	95.60	95.20	-2	11,056	-0.02%
2018/04/19	2	94.40	0	0.00	95.00	2	11,030	0.02%
2018/04/17	1	94.70	0	0.00	95.00	1	11,163	0.01%
2018/04/16	7	97.64	0	0.00	95.80	7	11,113	0.06%
2018/04/13	4	101.00	5	103.40	100.50	-1	11,069	-0.01%
2018/04/12	0	0.00	2	101.00	100.50	-2	11,138	-0.02%
2018/04/11	2	100.35	2	100.75	100.50	0	11,284	0.00%
2018/04/10	3	99.40	3	99.40	98.60	0	11,379	0.00%
2018/04/09	7	100.63	2	98.85	99.30	5	11,681	0.04%
2018/04/03	7	100.30	0.8	100.50	101.50	6.2	11,672	0.05%
2018/04/02	6	100.30	30	102.50	101.50	-24	11,801	-0.20%
2018/03/31	2	95.10	3	96.20	95.20	-1	11,346	-0.01%
2018/03/30	13	96.03	5	100.46	95.60	8	11,347	0.07%
2018/03/29	3	97.80	2	98.50	97.70	1	11,124	0.01%
2018/03/28	0	0.00	2	98.50	97.80	-2	11,032	-0.02%
2018/03/27	2	99.50	6	99.02	98.50	-4	10,887	-0.04%
2018/03/26	12	95.82	25	95.14	97.30	-13	10,663	-0.12%
2018/03/23	6	90.50	0	0.00	90.10	6	10,453	0.06%
2018/03/22	2	94.50	4	94.03	94.50	-2	10,400	-0.02%
2018/03/21	1	91.80	15	92.61	92.80	-14	10,257	-0.14%
2018/03/20	5	89.58	1	90.00	89.00	4	10,117	0.04%
2018/03/19	12	89.50	7	89.60	89.50	5	10,118	0.05%
2018/03/16	1	91.90	0	0.00	90.50	1	10,112	0.01%
2018/03/15	0	0.00	1	90.80	90.80	-1	10,092	-0.01%
2018/03/13	1	90.00	1	89.30	89.30	0	10,089	0.00%
2018/03/12	0	0.00	2	91.00	90.00	-2	10,033	-0.02%
2018/03/09	0	0.00	2	91.00	90.10	-2	9,985	-0.02%
2018/03/08	12	90.43	1	90.00	90.10	11	9,970	0.11%
2018/03/07	0	0.00	14	90.34	90.90	-14	9,746	-0.14%
2018/03/06	3.1	87.20	3	86.93	87.20	0.1	9,466	0.00%
2018/03/05	4	86.38	1	86.80	86.00	3	9,477	0.03%
2018/03/02	5	86.90	0	0.00	87.10	5	9,455	0.05%
2018/03/01	1	88.70	19	86.63	89.90	-18	9,371	-0.19%
2018/02/27	22	87.91	1	88.50	85.50	21	9,187	0.23%
2018/02/26	2.5	88.14	2	88.80	87.50	0.5	9,155	0.01%
2018/02/23	4	86.75	2	86.85	86.00	2	9,145	0.02%
2018/02/22	7	85.94	1	88.00	85.00	6	9,121	0.07%
2018/02/21	2	90.00	5	90.10	89.20	-3	9,026	-0.03%
2018/02/12	1	85.40	2	87.50	85.40	-1	8,845	-0.01%
2018/02/09	3	86.57	0	0.00	85.40	3	8,839	0.03%
2018/02/08	5	88.46	2	88.70	88.10	3	8,628	0.03%
2018/02/07	16	88.64	16	89.44	87.40	0	8,567	0.00%
2018/02/06	3	83.03	8	83.70	83.90	-5	8,403	-0.06%
2018/02/05	6	89.40	0	0.00	89.90	6	8,273	0.07%
2018/02/02	2	95.80	0	0.00	94.60	2	8,248	0.02%
2018/02/01	4	96.80	0	0.00	94.70	4	8,603	0.05%
2018/01/31	3	95.77	3	97.00	96.30	0	8,544	0.00%
2018/01/30	1	104.50	2	99.90	96.70	-1	8,430	-0.01%
2018/01/29	5	99.50	10	102.25	104.50	-5	8,080	-0.06%
2018/01/26	1	95.40	5	94.90	95.40	-4	7,808	-0.05%
2018/01/25	3	94.13	2	93.40	93.40	1	7,751	0.01%
2018/01/24	5	92.82	13	93.56	92.40	-8	7,673	-0.10%
2018/01/23	2	90.20	4	90.20	90.60	-2	7,387	-0.03%
2018/01/22	6	88.70	3	89.17	89.80	3	7,331	0.04%
2018/01/19	6	89.97	0	0.00	90.00	6	7,290	0.08%
2018/01/18	2	92.10	2	92.20	89.90	0	7,214	0.00%
2018/01/17	2	90.95	8	91.74	92.30	-6	7,074	-0.08%
2018/01/16	4	90.03	12	90.36	89.90	-8	6,985	-0.11%
2018/01/15	0	0.00	3	87.60	87.30	-3	6,936	-0.04%
2018/01/12	3	87.90	2	87.95	87.60	1	7,214	0.01%
2018/01/11	2	88.35	10	88.72	89.60	-8	7,229	-0.11%
2018/01/10	8	86.21	4	85.60	85.10	4	7,200	0.06%
2018/01/09	1	87.70	5	88.32	88.10	-4	7,464	-0.05%
2018/01/08	19	88.86	10	88.83	88.70	9	7,671	0.12%
2018/01/05	24	88.14	15	87.84	88.60	9	7,558	0.12%
2018/01/04	15	85.96	21	86.29	86.20	-6	7,414	-0.08%
2018/01/03	3	81.33	23	84.89	85.00	-20	7,211	-0.28%
2018/01/02	2	79.10	13	79.16	79.90	-11	6,802	-0.16%