微星 (2377)-元大-士林券商分點個股進出

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
164.5
漲跌
▼0.5
漲幅
-0.30%
成交量
2,751張
產業
上市電腦週邊類股
1227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

微星 (2377)籌碼相關－元大-士林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-士林券商分點個股進出
元大-士林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
2024/05/13	2	165.50	0	0.00	164.50	2	3,811	0.05%
2024/05/10	0	0.00	3.1	164.03	165.00	-3.1	3,913	-0.08%
2024/05/08	2	162.25	1.6	163.72	163.00	0.4	3,936	0.01%
2024/05/07	0	0.00	0.7	161.26	163.00	-0.7	3,898	-0.02%
2024/05/06	0	0.00	0.2	162.00	162.00	-0.2	3,868	-0.01%
2024/05/03	0.2	161.29	0.1	162.00	159.00	0.1	3,891	0.00%
2024/04/29	0	0.00	0.3	159.83	160.00	-0.3	4,059	-0.01%
2024/04/26	4	156.75	0	0.00	156.00	4	4,153	0.10%
2024/04/25	2.5	155.80	0	0.00	155.00	2.5	4,245	0.06%
2024/04/24	0	0.00	0.4	158.75	158.00	-0.4	4,360	-0.01%
2024/04/23	0.1	154.00	1	155.50	154.50	-0.9	4,457	-0.02%
2024/04/19	6.5	155.82	4	156.50	154.00	2.5	4,449	0.06%
2024/04/18	2.1	160.24	0	0.00	161.00	2.1	4,375	0.05%
2024/04/17	0	0.00	1	162.00	161.50	-1	4,396	-0.02%
2024/04/16	7.5	161.62	0	0.00	161.50	7.5	4,521	0.17%
2024/04/15	0.3	168.67	10	171.00	167.50	-9.7	4,557	-0.21%
2024/04/12	0.1	171.00	0	0.00	170.50	0.1	4,593	0.00%
2024/04/11	0	0.00	2	171.00	173.00	-2	4,611	-0.04%
2024/04/10	0	0.00	2.2	174.00	172.50	-2.2	4,707	-0.05%
2024/04/09	0	173.50	3	172.33	172.50	-3	4,803	-0.06%
2024/04/08	8.2	172.64	6	173.00	171.50	2.2	4,924	0.04%
2024/04/03	1	170.00	2	170.50	169.50	-1	4,998	-0.02%
2024/03/29	1.1	169.55	1	169.50	169.50	0.1	5,643	0.00%
2024/03/28	3.2	168.18	1	168.00	167.00	2.2	5,847	0.04%
2024/03/27	2.3	167.61	1	168.50	168.00	1.3	5,925	0.02%
2024/03/26	1.2	168.25	4	170.00	168.50	-2.8	6,028	-0.05%
2024/03/25	2.1	171.05	5	171.70	170.00	-2.9	6,203	-0.05%
2024/03/22	3	170.50	1	170.50	171.00	2	6,244	0.03%
2024/03/21	6.4	168.38	1	167.00	170.50	5.4	6,262	0.09%
2024/03/20	17.1	169.06	5	170.00	168.50	12.1	6,265	0.19%
2024/03/19	9	170.83	0	0.00	170.00	9	6,284	0.14%
2024/03/18	6	171.75	3	172.00	171.50	3	6,294	0.05%
2024/03/15	14.4	171.48	3.4	169.65	169.50	11	6,303	0.17%
2024/03/14	6.4	184.23	2	186.50	186.00	4.4	6,159	0.07%
2024/03/13	2	189.50	3	189.50	189.00	-1	6,190	-0.02%
2024/03/12	4.1	187.86	1	188.50	188.50	3.1	6,202	0.05%
2024/03/11	4.4	188.36	2	189.50	187.00	2.4	6,247	0.04%
2024/03/08	4	188.50	13	187.19	188.00	-9	6,321	-0.14%
2024/03/07	6	191.17	0	0.00	189.50	6	6,322	0.09%
2024/03/06	10	193.20	0	0.00	193.00	10	6,367	0.16%
2024/03/05	2	194.00	16	194.03	195.00	-14	6,508	-0.22%
2024/03/04	7	193.43	7	195.07	192.00	0	6,707	0.00%
2024/03/01	2	191.50	0	0.00	191.00	2	6,638	0.03%
2024/02/29	2	188.00	1	190.00	191.00	1	6,614	0.02%
2024/02/27	11	188.27	1	192.36	187.50	10	6,595	0.15%
2024/02/26	4	188.50	2	189.75	189.50	2	6,563	0.03%
2024/02/23	0	0.00	4.1	191.40	191.50	-4.1	6,535	-0.06%
2024/02/22	7	190.50	3	194.17	189.50	4	6,543	0.06%
2024/02/21	0.1	190.50	0	0.00	190.00	0.1	6,497	0.00%
2024/02/20	1	189.52	1	190.00	192.00	0	6,464	0.00%
2024/02/19	3	190.00	7	190.36	191.00	-4	6,477	-0.06%
2024/02/16	6.2	191.19	1	191.00	191.00	5.2	6,498	0.08%
2024/02/15	7.1	191.43	14	193.50	193.00	-7	6,484	-0.11%
2024/02/05	4.1	190.63	3.3	190.68	191.00	0.8	6,437	0.01%
2024/02/02	8	190.61	24	189.73	189.50	-16	6,389	-0.25%
2024/02/01	0	182.00	2	182.50	184.00	-2	6,266	-0.03%
2024/01/31	1	181.50	1	183.50	182.00	0	6,271	0.00%
2024/01/30	2	184.00	0.1	184.00	184.00	2	6,252	0.03%
2024/01/29	3.2	183.19	1.1	183.53	183.50	2.1	6,257	0.03%
2024/01/26	2	180.25	0	0.00	179.50	2	6,257	0.03%
2024/01/25	1	181.50	4	185.00	185.00	-3	6,251	-0.05%
2024/01/24	0	0.00	1	183.00	183.00	-1	6,206	-0.02%
2024/01/23	3.3	181.73	3	181.83	183.00	0.3	6,212	0.00%
2024/01/22	8	185.94	9.1	185.58	186.00	-1.1	6,127	-0.02%
2024/01/19	8	181.69	5	182.50	184.50	3	6,037	0.05%
2024/01/18	6	179.18	4.1	181.89	179.00	2	5,966	0.03%
2024/01/17	5.1	180.51	0	0.00	179.00	5.1	5,868	0.09%
2024/01/16	2	179.50	0	0.00	179.50	2	5,769	0.03%
2024/01/15	1	181.50	0	0.00	181.00	1	5,730	0.02%
2024/01/12	6	184.92	1.1	186.00	184.50	4.9	5,740	0.09%
2024/01/11	12.1	184.09	0	0.00	184.50	12.1	5,751	0.21%
2024/01/10	4	182.63	11	183.27	186.00	-7	5,782	-0.12%
2024/01/09	1	189.00	2	190.50	189.50	-1	5,649	-0.02%
2024/01/08	2	189.50	1	190.50	187.50	1	5,584	0.02%
2024/01/05	15.5	187.02	3	187.67	186.00	12.5	5,616	0.22%
2024/01/04	1.3	189.00	2.5	187.20	187.50	-1.2	5,597	-0.02%
2024/01/03	8.5	191.89	2	193.25	191.00	6.5	5,541	0.12%
2024/01/02	3.8	199.34	3	203.67	198.00	0.8	5,437	0.01%
2023/12/29	2	205.25	6	204.92	204.00	-4	5,303	-0.08%
2023/12/28	3	200.17	0	0.00	201.50	3	5,228	0.06%
2023/12/27	15	200.60	30.2	200.49	200.00	-15.2	5,130	-0.30%
2023/12/26	6.5	196.81	23.2	196.52	195.50	-16.7	4,969	-0.34%
2023/12/25	5	190.40	23	191.11	193.00	-18	4,679	-0.38%
2023/12/22	2.5	185.50	4	184.88	184.00	-1.5	4,482	-0.03%
2023/12/21	3	181.50	2	183.00	181.50	1	4,430	0.02%
2023/12/20	1.2	185.88	6.3	186.61	184.50	-5.1	4,318	-0.12%
2023/12/19	2	178.50	1	181.50	181.50	1	4,161	0.02%
2023/12/18	0	0.00	3.5	181.72	180.50	-3.5	4,254	-0.08%
2023/12/15	3	180.00	1	180.00	179.00	2	4,362	0.05%
2023/12/14	2	182.00	2	181.25	181.50	0	4,373	0.00%
2023/12/12	3	176.67	0	0.00	177.00	3	4,371	0.07%
2023/12/11	4	177.88	1	177.50	177.00	3	4,347	0.07%
2023/12/08	6	181.92	6	179.50	179.00	0	4,322	0.00%
2023/12/07	8	178.81	4	179.00	180.00	4	4,283	0.09%
2023/12/06	8.3	177.79	1	177.50	176.50	7.3	4,292	0.17%
2023/12/05	5	177.70	0	0.00	178.00	5	4,246	0.12%
2023/12/04	5	184.40	12	184.00	183.50	-7	4,195	-0.17%
2023/12/01	2.2	182.86	2	184.75	185.00	0.2	4,174	0.00%
2023/11/30	7.2	182.89	9	185.28	183.50	-1.9	4,137	-0.04%
2023/11/29	7.1	180.76	33.2	178.64	181.00	-26.2	3,977	-0.66%
2023/11/27	0	0.00	2	168.75	167.50	-2	3,842	-0.05%
2023/11/24	0	0.00	1	171.00	169.00	-1	3,877	-0.03%
2023/11/22	4	168.75	0	0.00	169.50	4	3,945	0.10%
2023/11/21	6	170.42	1	168.00	170.00	5	3,984	0.13%
2023/11/20	1	165.00	0.5	165.00	165.00	0.5	3,955	0.01%
2023/11/16	3	164.67	45	164.50	164.50	-42	4,018	-1.04%
2023/11/15	0	0.00	3.2	168.72	168.00	-3.2	4,050	-0.08%
2023/11/14	3	164.50	2	164.75	166.50	1	4,055	0.02%
2023/11/13	62	169.34	4	165.88	166.00	58	4,095	1.42%
2023/11/10	0	0.00	74	173.50	174.50	-74	4,072	-1.82%
2023/11/08	0	0.00	3	172.50	173.00	-3	4,158	-0.07%
2023/11/07	2	170.50	1	171.50	171.00	1	4,217	0.02%
2023/11/06	73	171.86	2.2	172.45	172.50	70.8	4,252	1.66%
2023/11/03	0	0.00	0.1	169.00	170.00	-0.1	4,303	0.00%
2023/11/02	0	0.00	12	170.17	170.50	-12	4,376	-0.27%
2023/11/01	0	0.00	1	164.50	166.00	-1	4,382	-0.02%
2023/10/31	1	165.00	0	164.56	165.00	1	4,436	0.02%
2023/10/30	0.2	168.50	0	0.00	168.00	0.2	4,473	0.00%
2023/10/27	1	167.00	2.1	166.07	167.50	-1.1	4,512	-0.02%
2023/10/26	0	0.00	1	165.50	165.50	-1	4,539	-0.02%
2023/10/25	0.1	164.50	1	166.00	164.50	-0.9	4,583	-0.02%
2023/10/24	1	161.50	0	0.00	161.00	1	4,641	0.02%
2023/10/23	0.2	158.00	0	0.00	157.50	0.2	4,844	0.00%
2023/10/20	0	156.00	0	0.00	156.50	0	4,975	0.00%
2023/10/19	4.2	157.54	4	158.38	159.00	0.2	5,011	0.00%
2023/10/18	2.3	159.87	1	159.50	160.50	1.3	5,081	0.03%
2023/10/17	8.1	163.20	0	0.00	162.00	8.1	5,027	0.16%
2023/10/16	1.4	164.57	0	0.00	164.00	1.4	5,103	0.03%
2023/10/13	6.1	165.52	1	166.00	166.50	5.1	5,241	0.10%
2023/10/12	4	170.25	12	170.13	172.50	-8	5,222	-0.15%
2023/10/11	4	169.63	4	171.88	168.50	0	5,255	0.00%
2023/10/06	0	167.00	0	0.00	168.00	0	5,371	0.00%
2023/10/05	0	0.00	1	166.50	166.50	-1	5,393	-0.02%
2023/10/04	2.1	164.50	1	164.50	164.50	1.1	5,403	0.02%
2023/10/03	2	167.00	0	0.00	167.00	2	5,397	0.04%
2023/10/02	2	164.78	6	167.00	167.50	-4	5,411	-0.07%
2023/09/28	12.1	164.71	1	164.03	164.00	11.1	5,399	0.21%
2023/09/27	2.1	166.29	0	0.00	167.00	2.1	5,336	0.04%
2023/09/26	1.3	170.66	3	170.67	168.50	-1.7	5,319	-0.03%
2023/09/22	3.1	168.87	3	168.50	171.00	0.1	5,338	0.00%
2023/09/21	7	174.86	9.1	172.57	172.50	-2.1	5,321	-0.04%
2023/09/20	1	175.00	5	175.60	175.50	-4	5,193	-0.08%
2023/09/19	2.1	168.26	6	169.00	166.00	-3.9	5,053	-0.08%
2023/09/18	12	169.92	0	0.00	168.50	12	4,998	0.24%
2023/09/15	3	168.50	5.2	168.20	171.50	-2.2	4,985	-0.04%
2023/09/14	0	0.00	4	167.75	168.00	-4	4,955	-0.08%
2023/09/13	2	162.50	2	164.25	164.50	0	4,999	0.00%
2023/09/12	0	165.50	3	164.83	164.50	-3	5,076	-0.06%
2023/09/11	12.1	164.84	1	162.61	162.00	11.1	5,126	0.22%
2023/09/08	1	164.00	0	0.00	163.50	1	5,103	0.02%
2023/09/07	4	163.88	0	0.00	164.50	4	5,148	0.08%
2023/09/05	1	165.50	9	166.06	165.00	-8	5,369	-0.15%
2023/09/04	1	158.50	0	0.00	161.50	1	5,416	0.02%
2023/09/01	4	160.00	0	0.00	159.50	4	5,524	0.07%
2023/08/31	1	160.00	0	0.00	159.50	1	5,528	0.02%
2023/08/30	1	163.50	0	0.00	161.00	1	5,500	0.02%
2023/08/29	1	158.50	0	0.00	160.00	1	5,599	0.02%
2023/08/28	5	163.80	1	161.00	161.50	4	5,623	0.07%
2023/08/25	6.1	173.50	1	172.00	171.50	5.1	5,662	0.09%
2023/08/24	1.1	173.00	1	174.00	173.00	0.1	5,670	0.00%
2023/08/23	2	168.75	2	170.50	171.50	0	5,724	0.00%
2023/08/22	2	171.25	1	170.00	170.00	1	5,923	0.02%
2023/08/21	0	0.00	1.6	169.38	170.50	-1.6	6,044	-0.03%
2023/08/18	0	0.00	2	173.25	173.00	-2	6,040	-0.03%
2023/08/17	1.3	171.35	2	176.25	178.50	-0.7	6,018	-0.01%
2023/08/16	1	175.50	1	175.00	178.50	0	5,982	0.00%
2023/08/15	2	178.25	1	177.50	176.50	1	5,992	0.02%
2023/08/14	0	0.00	1	175.50	178.00	-1	5,997	-0.02%
2023/08/11	6	181.58	3	180.67	179.00	3	6,022	0.05%
2023/08/10	4	191.10	0	0.00	187.50	4	6,054	0.07%
2023/08/09	2	195.25	5	196.90	194.50	-3	6,113	-0.05%
2023/08/08	2	192.50	0.1	193.00	192.00	1.9	6,074	0.03%
2023/08/02	2	187.00	0	0.00	186.00	2	5,916	0.03%
2023/08/01	7	190.21	2	194.75	190.50	5	5,842	0.09%
2023/07/31	1	194.50	6	198.92	194.50	-5	5,806	-0.09%
2023/07/28	1	197.50	3	195.50	201.00	-2	5,780	-0.03%
2023/07/27	11	200.82	6	198.10	196.00	5	5,722	0.09%
2023/07/26	8.2	210.08	12	206.71	203.50	-3.8	5,669	-0.07%
2023/07/25	2	203.25	2.2	205.55	211.00	-0.2	5,447	0.00%
2023/07/24	9	191.33	1	192.00	192.00	8	5,314	0.15%
2023/07/21	0	0.00	2	187.25	191.50	-2	5,238	-0.04%
2023/07/20	1	185.00	3	185.50	186.00	-2	5,156	-0.04%
2023/07/19	14	193.53	2	189.00	187.00	12	5,111	0.23%
2023/07/18	18	195.86	25	194.48	193.00	-7	5,022	-0.14%
2023/07/17	19	190.24	3	188.50	188.00	16	4,869	0.33%
2023/07/14	2	184.24	1	185.00	185.00	1	4,804	0.02%
2023/07/13	7	190.64	11.2	188.63	188.00	-4.2	4,744	-0.09%
2023/07/12	1	180.06	0	0.00	182.00	1	4,573	0.02%
2023/07/11	0	0.00	2	179.00	179.50	-2	4,549	-0.04%
2023/07/05	2.1	177.76	0	0.00	176.50	2.1	4,460	0.05%
2023/07/04	2	179.25	2	178.00	179.00	0	4,441	0.00%
2023/07/03	10	180.00	4	180.00	180.00	6	4,413	0.14%
2023/06/26	1	174.50	1	173.00	175.50	0	4,297	0.00%
2023/06/21	1	176.50	0	0.00	176.00	1	4,292	0.02%
2023/06/20	0.1	172.97	0	0.00	174.00	0.1	4,250	0.00%
2023/06/19	3	173.67	3.9	173.84	174.00	-0.9	4,228	-0.02%
2023/06/16	12.1	175.95	12	175.88	178.00	0.1	4,143	0.00%
2023/06/15	3	177.33	2.1	179.64	178.00	0.9	4,077	0.02%
2023/06/14	1	179.00	0	0.00	179.00	1	4,078	0.02%
2023/06/13	1	181.50	2.1	180.33	182.50	-1.1	4,144	-0.03%
2023/06/12	12.1	179.99	8.2	177.68	178.00	3.9	4,104	0.10%
2023/06/09	4	185.13	4.1	185.98	185.00	-0.1	4,035	0.00%
2023/06/08	2	180.50	5	180.70	180.00	-3	3,941	-0.08%
2023/06/07	4.1	178.24	7.1	178.44	178.50	-3	3,889	-0.08%
2023/06/06	0	0.00	2	173.50	173.50	-2	3,757	-0.05%
2023/06/05	3	171.00	4	172.38	173.00	-1	3,722	-0.03%
2023/06/02	3.1	172.00	36.2	171.06	171.50	-33.1	3,667	-0.90%
2023/06/01	0	0.00	1	166.50	166.00	-1	3,527	-0.03%
2023/05/31	2	166.25	0	0.00	166.00	2	3,450	0.06%
2023/05/30	0.1	164.00	0.1	163.50	164.50	0	3,403	0.00%
2023/05/29	3.1	168.29	24	167.23	168.00	-20.9	3,362	-0.62%
2023/05/26	9.1	168.77	12.2	169.21	169.50	-3.1	3,353	-0.09%
2023/05/25	40	165.20	34	165.88	162.50	6	3,227	0.19%
2023/05/24	2.1	159.98	3.4	160.44	161.00	-1.4	3,077	-0.04%
2023/05/22	0	0.00	1	158.00	158.00	-1	2,947	-0.03%
2023/05/19	2	156.50	0	0.00	157.00	2	2,902	0.07%
2023/05/18	2	156.75	2	159.00	159.00	0	2,854	0.00%
2023/05/16	6	154.42	1	155.00	154.50	5	2,707	0.18%
2023/05/15	2	151.25	1.3	153.80	152.00	0.8	2,628	0.03%
2023/05/12	1	146.00	0	0.00	147.50	1	2,552	0.04%
2023/04/14	10	146.50	0	0.00	147.00	10	2,646	0.38%
2023/04/13	0	0.00	1	145.50	146.00	-1	2,638	-0.04%
2023/04/12	0	0.00	10	145.65	146.50	-10	2,651	-0.38%
2023/04/11	0	0.00	1	146.50	146.50	-1	2,668	-0.04%
2023/04/10	10	145.50	1	145.00	146.00	9	2,671	0.34%
2023/03/30	3	143.67	3	145.67	143.50	0	2,835	0.00%
2023/03/28	0	0.00	1	142.00	142.50	-1	3,140	-0.03%
2023/03/24	0.1	143.00	0	0.00	144.00	0.1	3,513	0.00%
2023/03/22	0	0.00	0	143.00	144.50	0	3,622	0.00%
2023/03/20	1	140.50	1	141.00	140.50	0	3,671	0.00%
2023/03/17	1.1	141.86	1	142.50	145.00	0.1	3,647	0.00%
2023/03/16	2	141.50	34	142.46	142.50	-32	3,621	-0.88%
2023/03/14	1	134.00	0	0.00	136.50	1	3,581	0.03%
2023/03/13	0	137.60	2	139.50	138.00	-2	3,557	-0.06%
2023/03/06	2	140.00	4	140.75	140.00	-2	3,618	-0.06%
2023/03/02	13	137.96	1	136.00	139.00	12	3,682	0.33%
2023/02/24	1	139.00	1	137.00	137.00	0	3,742	0.00%
2023/02/23	1	142.50	2	142.50	141.50	-1	3,716	-0.03%
2023/02/16	0	0.00	2	135.75	135.50	-2	3,907	-0.05%
2023/02/14	0	0.00	4.2	133.00	133.00	-4.2	4,002	-0.10%
2023/02/10	0.1	129.50	1	129.00	128.50	-0.9	4,052	-0.02%
2023/02/09	0	0.00	11	132.77	132.00	-11	4,098	-0.27%
2023/02/08	1	133.50	0	0.00	132.50	1	4,101	0.02%
2023/02/06	10	135.00	1	134.00	132.50	9	4,090	0.22%
2023/02/01	0	0.00	1	132.50	134.00	-1	4,086	-0.02%
2023/01/31	1	130.50	3	132.00	131.00	-2	4,061	-0.05%
2023/01/30	0	0.00	2	131.00	133.00	-2	4,018	-0.05%
2023/01/17	0	0.00	3.1	127.32	127.50	-3.1	3,991	-0.08%
2023/01/12	0	125.00	0	0.00	125.50	0	4,130	0.00%
2023/01/11	0	125.00	0	0.00	125.50	0	4,187	0.00%
2023/01/10	0	0.00	2	126.50	126.50	-2	4,380	-0.05%
2023/01/09	0.1	125.00	0.1	125.00	126.00	0	4,427	0.00%
2023/01/04	0	0.00	0.1	122.50	122.00	-0.1	4,595	0.00%
2022/12/30	0	0.00	1	121.50	119.50	-1	4,704	-0.02%
2022/12/28	0	117.50	3	117.00	118.00	-3	4,728	-0.06%
2022/12/27	0	0.00	4	118.00	118.00	-4	4,814	-0.08%
2022/12/26	0	0.00	1	118.50	119.00	-1	4,847	-0.02%
2022/12/22	1	117.50	1	118.50	117.50	0	5,012	0.00%
2022/12/21	1	114.50	1	115.00	117.00	0	4,939	0.00%
2022/12/20	5	119.89	3	118.83	116.00	2	4,836	0.04%
2022/12/19	0	124.00	0	0.00	123.50	0	4,745	0.00%
2022/12/16	1	119.00	1	119.50	123.50	0	4,614	0.00%
2022/12/15	58	124.08	57	124.34	123.00	1	4,527	0.02%
2022/12/13	1	120.50	1	121.00	120.50	0	4,622	0.00%
2022/12/12	0	119.50	0	0.00	120.50	0	4,667	0.00%
2022/12/09	0	0.00	1	119.00	119.00	-1	4,714	-0.02%
2022/12/08	1	118.50	1	117.50	117.50	0	4,769	0.00%
2022/12/07	2	119.00	1	117.00	119.00	1	4,773	0.02%
2022/12/06	10.1	122.00	0	0.00	121.50	10.1	4,856	0.21%
2022/12/01	1	123.50	1	123.50	123.50	0	4,959	0.00%
2022/11/30	1	121.00	1	121.50	123.00	0	4,940	0.00%
2022/11/29	1	123.00	4	122.25	122.00	-3	4,906	-0.06%
2022/11/25	3	126.17	2	126.00	125.00	1	4,912	0.02%
2022/11/23	3	122.50	0	0.00	122.50	3	4,882	0.06%
2022/11/22	3	121.33	2	121.50	122.00	1	4,866	0.02%
2022/11/18	15	130.43	13	130.50	130.50	2	4,764	0.04%
2022/11/17	1	128.00	0	0.00	128.50	1	4,736	0.02%
2022/11/16	0	0.00	7	128.36	127.00	-7	4,720	-0.15%
2022/11/14	0	0.00	4	121.75	122.50	-4	4,682	-0.09%
2022/11/11	0	0.00	3	122.50	123.00	-3	4,693	-0.06%
2022/11/10	0	0.00	1	120.00	120.00	-1	4,769	-0.02%
2022/11/09	1	119.50	1	120.50	120.50	0	4,853	0.00%
2022/11/08	0	0.00	7	118.14	118.00	-7	4,936	-0.14%
2022/11/07	0	0.00	6	116.58	116.50	-6	4,985	-0.12%
2022/11/03	0	0.00	1	113.00	113.50	-1	5,027	-0.02%
2022/11/02	0	0.00	1	110.00	112.00	-1	5,049	-0.02%
2022/11/01	1	110.50	0	0.00	110.00	1	5,058	0.02%
2022/10/31	2	111.75	2	110.00	109.50	0	5,074	0.00%
2022/10/28	1	112.00	1	111.50	111.00	0	5,075	0.00%
2022/10/27	0	0.00	1	112.00	112.00	-1	5,092	-0.02%
2022/10/25	2	112.00	0	112.00	111.50	2	5,133	0.04%
2022/10/24	0	0.00	6	111.25	112.00	-6	5,132	-0.12%
2022/10/21	3	108.00	0	0.00	107.50	3	5,069	0.06%
2022/10/20	2	109.00	1	111.00	111.00	1	5,049	0.02%
2022/10/19	1	109.00	12	110.50	110.00	-11	5,007	-0.22%
2022/10/18	14	110.04	4	114.00	108.00	10	4,994	0.20%
2022/10/17	3	104.50	3	106.17	107.00	0	4,951	0.00%
2022/10/14	5	108.40	5	107.10	106.50	0	4,968	0.00%
2022/10/13	0	0.00	3	107.83	109.00	-3	4,969	-0.06%
2022/10/12	0	0.00	2	106.00	106.50	-2	4,991	-0.04%
2022/10/11	1	104.00	0	0.00	104.00	1	5,022	0.02%
2022/10/07	6	105.08	2	107.00	106.50	4	5,001	0.08%
2022/10/06	1	108.50	0	0.00	108.00	1	4,953	0.02%
2022/10/04	13	109.15	3	110.00	110.00	10	4,932	0.20%
2022/10/03	2	104.00	2	105.50	105.50	0	4,872	0.00%
2022/09/29	0	0.00	20	107.50	107.50	-20	4,947	-0.40%
2022/09/28	0	108.00	0	0.00	106.50	0	4,846	0.00%
2022/09/27	1	109.00	1	110.00	110.50	0	4,820	0.00%
2022/09/23	0	115.00	0	0.00	115.00	0	4,842	0.00%
2022/09/22	24	111.15	51	114.95	114.50	-27	4,971	-0.54%
2022/09/21	34	114.60	0	0.00	115.00	34	4,936	0.69%
2022/09/20	0	0.00	1	122.00	122.00	-1	4,805	-0.02%
2022/09/19	1	123.00	7	123.00	123.00	-6	4,767	-0.13%
2022/09/16	1	120.50	3	120.50	121.00	-2	4,726	-0.04%
2022/09/15	4	123.63	0.1	121.00	122.50	3.9	4,724	0.08%
2022/09/14	2.1	120.00	2	120.25	120.00	0.1	4,734	0.00%
2022/09/13	0	0.00	15	122.27	122.00	-15	4,717	-0.32%
2022/09/12	0	0.00	0.3	117.82	117.50	-0.3	4,615	-0.01%
2022/09/08	0	0.00	2	115.25	117.00	-2	4,606	-0.04%
2022/09/07	1	108.00	3.3	110.06	110.00	-2.3	4,552	-0.05%
2022/09/06	1.3	111.47	1	111.50	111.50	0.3	4,534	0.01%
2022/09/05	1	111.99	0	0.00	112.50	1	4,543	0.02%
2022/09/02	1	112.00	0	0.00	111.00	1	4,564	0.02%
2022/09/01	1	113.49	0	0.00	113.00	1	4,536	0.02%
2022/08/30	2	113.00	1	114.00	113.50	1	4,534	0.02%
2022/08/25	1	114.00	1	115.00	114.50	0	4,519	0.00%
2022/08/24	1.1	114.02	0	0.00	113.50	1.1	4,531	0.02%
2022/08/23	0.1	116.63	0	0.00	116.50	0.1	4,534	0.00%
2022/08/22	0.1	117.50	0	0.00	117.50	0.1	4,575	0.00%
2022/08/19	1	116.00	0	0.00	115.50	1	4,580	0.02%
2022/08/18	9	116.50	0	0.00	116.00	9	4,558	0.20%
2022/08/17	10.1	115.04	10.2	117.49	116.50	-0.1	4,558	0.00%
2022/08/16	1	127.50	13.1	125.90	127.50	-12.1	4,451	-0.27%
2022/08/15	13.3	122.18	64.5	124.44	124.50	-51.2	4,322	-1.18%
2022/08/12	1	118.52	62	118.58	118.50	-61	4,227	-1.44%
2022/08/11	0	116.25	0	0.00	114.00	0	4,158	0.00%
2022/08/10	2	113.50	1	114.00	114.00	1	4,114	0.02%
2022/08/09	2	116.00	0	0.00	116.00	2	4,051	0.05%
2022/08/05	0.1	117.00	10	117.50	117.50	-9.9	4,044	-0.24%
2022/08/04	0.1	114.31	0	0.00	116.00	0.1	4,044	0.00%
2022/08/03	0	115.50	0	0.00	115.50	0	4,068	0.00%
2022/08/02	10.5	116.05	0	0.00	116.00	10.5	4,145	0.25%
2022/08/01	0.1	117.25	1	117.00	116.00	-0.9	4,191	-0.02%
2022/07/29	1.1	117.56	0	0.00	118.00	1.1	4,193	0.03%
2022/07/28	1.1	116.96	0	0.00	116.00	1.1	4,169	0.03%
2022/07/27	0	115.00	0	0.00	115.00	0	4,170	0.00%
2022/07/26	0.2	113.25	0	0.00	113.50	0.2	4,166	0.00%
2022/07/25	0.2	116.00	0	0.00	117.00	0.2	4,168	0.00%
2022/07/22	7	114.71	2	116.00	115.00	5	4,157	0.12%
2022/07/21	2	119.00	0	0.00	120.00	2	4,051	0.05%
2022/07/20	1	120.50	1	119.50	119.50	0	3,988	0.00%
2022/07/19	4	118.25	4	118.63	118.00	0	3,927	0.00%
2022/07/18	1	111.00	4	114.63	115.00	-3	3,857	-0.08%
2022/07/14	1	109.50	2	109.00	109.50	-1	3,849	-0.03%
2022/07/13	0	0.00	3	109.00	108.00	-3	3,879	-0.08%
2022/07/12	0	0.00	1	104.50	104.50	-1	3,886	-0.03%
2022/07/08	5.3	107.81	0	0.00	108.00	5.3	3,850	0.14%
2022/07/05	2	102.00	1	102.00	102.00	1	3,772	0.03%
2022/07/04	4.6	103.12	1	102.00	101.50	3.6	3,752	0.10%
2022/07/01	5.1	107.79	5	106.00	105.00	0.1	3,730	0.00%
2022/06/30	3.5	111.84	2	112.50	113.50	1.5	3,653	0.04%
2022/06/29	6.4	118.40	0	0.00	117.00	6.4	3,516	0.18%
2022/06/28	0	0.00	1	125.00	123.50	-1	3,522	-0.03%
2022/06/27	1	125.99	0	0.00	125.50	1	3,552	0.03%
2022/06/20	0	124.00	0	0.00	126.00	0	3,598	0.00%
2022/06/17	3	125.17	1	126.50	125.50	2	3,671	0.06%
2022/06/14	0	130.00	5	128.50	129.50	-5	3,698	-0.13%
2022/06/13	0	130.55	0	0.00	131.00	0	3,676	0.00%
2022/06/10	1	132.97	0	0.00	133.00	1	3,659	0.03%
2022/06/09	1	134.03	0	0.00	135.50	1	3,679	0.03%
2022/06/08	1	134.50	1	135.50	134.50	0	3,712	0.00%
2022/06/07	2	133.50	0	0.00	134.00	2	3,717	0.05%
2022/06/02	9.1	135.49	0	0.00	132.50	9.1	3,818	0.24%
2022/06/01	0	0.00	1	136.00	136.00	-1	3,871	-0.03%
2022/05/31	0	0.00	1.1	135.95	135.00	-1.1	3,891	-0.03%
2022/05/30	0	0.00	12	135.00	134.00	-12	3,852	-0.31%
2022/05/27	4	133.13	3.1	132.48	132.00	0.9	3,793	0.02%
2022/05/25	0	0.00	2	128.00	127.50	-2	3,768	-0.05%
2022/05/24	1	124.50	0	0.00	124.00	1	3,734	0.03%
2022/05/23	1	127.00	3	127.00	126.00	-2	3,717	-0.05%
2022/05/20	2	131.00	0	0.00	129.00	2	3,730	0.05%
2022/05/19	3	130.00	2	130.75	130.50	1	3,707	0.03%
2022/05/17	1	128.50	3	130.67	130.50	-2	3,698	-0.05%
2022/05/16	2	127.75	1	128.50	127.50	1	3,696	0.03%
2022/05/13	2	129.00	0	0.00	130.00	2	3,671	0.05%
2022/05/12	0.1	128.50	1	129.00	128.50	-0.9	3,668	-0.02%
2022/05/11	4	128.88	4.1	129.49	130.00	-0.1	3,667	0.00%
2022/05/10	2	130.25	3.2	130.17	131.00	-1.2	3,638	-0.03%
2022/05/09	5.1	128.79	7	128.07	128.50	-1.9	3,568	-0.05%
2022/05/06	1	124.51	1	125.50	125.00	0	3,534	0.00%
2022/05/04	1	125.00	0	0.00	125.00	1	3,561	0.03%
2022/05/03	0	0.00	2	123.00	123.50	-2	3,558	-0.06%
2022/04/29	7	121.58	6	121.00	121.00	1	3,564	0.03%
2022/04/28	2	119.00	1	119.50	120.50	1	3,532	0.03%
2022/04/27	3.1	119.84	3	121.00	119.50	0.1	3,508	0.00%
2022/04/25	0.3	119.41	1	119.00	119.00	-0.7	3,479	-0.02%
2022/04/22	1.2	120.08	0	0.00	120.50	1.2	3,463	0.03%
2022/04/21	0	0.00	1	122.00	122.50	-1	3,464	-0.03%
2022/04/20	8.1	123.75	0	0.00	123.00	8.1	3,435	0.23%
2022/04/19	1	124.00	1	125.50	123.00	0	3,387	0.00%
2022/04/18	1	119.50	2	121.00	122.00	-1	3,439	-0.03%
2022/04/15	5	121.00	0	0.00	120.50	5	3,467	0.14%
2022/04/14	2.1	122.51	0	0.00	123.00	2.1	3,503	0.06%
2022/04/13	0	0.00	1	121.50	123.00	-1	3,527	-0.03%
2022/04/12	0	0.00	1	120.00	120.00	-1	3,492	-0.03%
2022/04/11	0.1	121.00	1	121.50	121.00	-1	3,470	-0.03%
2022/04/08	6	122.83	0	0.00	122.50	6	3,451	0.17%
2022/04/07	3.1	125.19	3	124.83	125.00	0.1	3,458	0.00%
2022/04/06	0.1	128.00	1	127.50	127.50	-0.9	3,431	-0.03%
2022/03/31	2	130.00	0	0.00	130.00	2	3,451	0.06%
2022/03/30	2	132.25	3	132.00	132.00	-1	3,366	-0.03%
2022/03/29	2.2	132.66	0	0.00	130.50	2.2	3,328	0.07%
2022/03/28	0	0.00	0.2	133.50	133.50	-0.2	3,322	-0.01%
2022/03/25	1.4	132.43	2	133.75	134.00	-0.6	3,339	-0.02%
2022/03/24	9.5	133.15	0	0.00	132.50	9.5	3,317	0.28%
2022/03/23	9	138.06	0	0.00	137.00	9	3,187	0.28%
2022/03/22	1.1	137.95	1	137.50	138.50	0.1	3,164	0.00%
2022/03/21	2	143.00	2	143.75	140.50	0	3,096	0.00%
2022/03/18	2	141.00	0	0.00	141.00	2	3,114	0.06%
2022/03/17	1	143.00	3	142.17	142.50	-2	3,162	-0.06%
2022/03/16	0	0.00	1	140.00	140.00	-1	3,166	-0.03%
2022/03/15	1	141.00	1	143.50	140.00	0	3,241	0.00%
2022/03/14	1	141.50	0	0.00	143.00	1	3,317	0.03%
2022/03/11	4	142.63	1	144.50	142.00	3	3,357	0.09%
2022/03/10	5.1	146.71	1	148.50	147.00	4.1	3,420	0.12%
2022/03/09	3	145.50	1	147.50	144.00	2	3,433	0.06%
2022/03/08	0	0.00	3	143.50	145.00	-3	3,413	-0.09%
2022/03/07	7	145.93	3	147.50	145.00	4	3,409	0.12%
2022/03/03	2	158.00	0	0.00	157.00	2	3,456	0.06%
2022/03/02	3	158.00	3	159.50	158.00	0	3,469	0.00%
2022/03/01	0.4	158.00	1	159.44	158.00	-0.7	3,464	-0.02%
2022/02/25	4	155.63	6	156.83	155.50	-2	3,439	-0.06%
2022/02/24	1	156.00	0	0.00	156.00	1	3,460	0.03%
2022/02/23	1	157.00	1	158.50	158.50	0	3,484	0.00%
2022/02/22	4.2	154.81	1	155.50	156.00	3.2	3,656	0.09%
2022/02/21	1	159.00	1	159.00	159.50	0	3,723	0.00%
2022/02/17	0	0.00	2	159.25	159.50	-2	3,847	-0.05%
2022/02/16	10	156.50	1.5	157.23	157.00	8.5	3,946	0.22%
2022/02/15	1	155.50	0	0.00	155.00	1	4,212	0.02%
2022/02/14	1.2	153.13	0	0.00	153.00	1.2	4,350	0.03%
2022/02/11	3	157.00	4	159.00	156.00	-1	4,764	-0.02%
2022/02/10	0	0.00	1.2	154.67	157.00	-1.2	4,950	-0.02%
2022/02/08	4	154.63	0	0.00	154.50	4	5,302	0.08%
2022/02/07	1	152.00	0	0.00	153.50	1	5,417	0.02%
2022/01/26	0.3	153.13	6	152.42	151.00	-5.7	5,477	-0.10%
2022/01/25	0.2	153.52	1	154.00	154.00	-0.8	5,559	-0.01%
2022/01/24	0.3	154.06	0	0.00	156.50	0.3	5,600	0.01%
2022/01/18	1	159.00	0	0.00	158.50	1	5,681	0.02%
2022/01/17	0.3	155.50	0	0.00	157.50	0.3	5,663	0.00%
2022/01/14	0	0.00	4.4	154.32	155.50	-4.4	5,709	-0.08%
2022/01/12	2	156.50	0	0.00	157.50	2	5,815	0.03%
2022/01/11	1	158.50	1	154.50	156.50	0	5,883	0.00%
2022/01/10	1	160.00	1	158.50	160.50	0	5,994	0.00%
2022/01/07	1	158.00	0	0.00	160.50	1	5,985	0.02%
2022/01/06	0	0.00	2	160.00	160.50	-2	5,972	-0.03%
2022/01/05	2	162.00	0	0.00	162.50	2	5,972	0.03%
2022/01/04	2	161.25	2	162.00	161.50	0	6,084	0.00%
2022/01/03	1	160.52	0	0.00	160.00	1	6,335	0.02%
2021/12/29	1	162.00	0	0.00	162.00	1	6,431	0.02%
2021/12/28	0	0.00	1	165.50	165.50	-1	6,422	-0.02%
2021/12/27	7	160.07	0	0.00	160.00	7	6,377	0.11%
2021/12/24	4	161.00	1	161.00	160.50	3	6,375	0.05%
2021/12/23	1	161.50	0	0.00	161.00	1	6,412	0.02%
2021/12/22	10	162.00	0.2	162.00	162.00	9.9	6,452	0.15%
2021/12/21	2	159.50	0	0.00	162.00	2	6,507	0.03%
2021/12/20	4.1	161.02	3	161.00	160.50	1.1	6,532	0.02%
2021/12/17	0	0.00	2	163.50	162.50	-2	6,573	-0.03%
2021/12/16	3	166.50	0.2	167.00	165.50	2.8	6,639	0.04%
2021/12/15	1	162.50	0.4	163.03	162.00	0.6	6,620	0.01%
2021/12/14	0	0.00	2.1	166.90	165.00	-2.1	6,602	-0.03%
2021/12/13	2	171.00	12	169.75	168.50	-10	6,603	-0.15%
2021/12/10	1	167.00	0	0.00	166.00	1	6,516	0.02%
2021/12/09	3	170.00	6	168.50	169.00	-3	6,489	-0.05%
2021/12/08	7	166.64	8.1	166.25	166.00	-1.1	6,436	-0.02%
2021/12/07	2	163.25	4	164.75	165.50	-2	6,373	-0.03%
2021/12/06	3	159.83	3	162.00	163.50	0	6,329	0.00%
2021/12/03	0	0.00	1	161.00	161.50	-1	6,288	-0.02%
2021/12/02	8	161.69	1	164.50	161.00	7	6,285	0.11%
2021/12/01	1.2	163.26	0	0.00	164.50	1.2	6,292	0.02%
2021/11/30	1	167.00	2.5	166.20	163.00	-1.5	6,287	-0.02%
2021/11/29	3	161.00	15	160.37	161.50	-12	6,225	-0.19%
2021/11/26	6	161.50	0	0.00	162.00	6	6,210	0.10%
2021/11/25	0	0.00	3	163.83	163.00	-3	6,263	-0.05%
2021/11/24	0	0.00	0.1	161.00	162.50	-0.1	6,286	0.00%
2021/11/23	10	160.70	2	160.50	161.00	8	6,286	0.13%
2021/11/22	5	165.30	0	0.00	165.00	5	6,284	0.08%
2021/11/19	1	164.00	37	166.36	166.00	-36	6,294	-0.57%
2021/11/18	18	162.33	1	161.50	161.00	17	6,244	0.27%
2021/11/17	1	160.00	1.1	162.00	162.50	-0.1	6,236	0.00%
2021/11/16	2	163.75	3	163.67	163.00	-1	6,330	-0.02%
2021/11/15	11	161.14	3	161.43	161.00	8	6,365	0.13%
2021/11/12	8.2	158.91	12	157.96	158.50	-3.8	6,448	-0.06%
2021/11/11	3	165.00	3.1	165.35	165.00	-0.1	6,326	0.00%
2021/11/10	17	168.24	16	168.81	166.50	1	6,251	0.02%
2021/11/09	30	162.52	26	161.92	159.50	4	5,934	0.07%
2021/11/08	32	156.53	40	156.56	158.00	-8	5,735	-0.14%
2021/11/05	11	153.05	25	153.16	151.50	-14	5,579	-0.25%
2021/11/04	10	149.90	25	149.92	152.00	-15	5,475	-0.27%
2021/11/03	3	144.00	6	144.67	145.00	-3	5,328	-0.06%
2021/11/02	2	143.00	3	144.00	143.50	-1	5,243	-0.02%
2021/11/01	3	141.83	2	141.75	142.00	1	5,174	0.02%
2021/10/29	1	140.00	1	139.50	140.00	0	5,147	0.00%
2021/10/27	1	140.50	2.3	140.06	140.50	-1.3	5,198	-0.02%
2021/10/26	4	142.38	1	142.50	142.50	3	5,212	0.06%
2021/10/25	0	140.50	1	140.50	141.00	-1	5,194	-0.02%
2021/10/22	1	141.50	0	0.00	140.50	1	5,233	0.02%
2021/10/21	2	143.25	0.1	140.50	140.50	1.9	5,261	0.04%
2021/10/19	2.1	141.24	2.6	142.32	142.00	-0.5	5,259	-0.01%
2021/10/18	4	144.00	10	144.70	144.00	-6	5,279	-0.11%
2021/10/15	0	0.00	2	138.50	138.50	-2	5,137	-0.04%
2021/10/14	5	139.50	3	138.83	137.00	2	5,113	0.04%
2021/10/13	1	140.00	94	138.89	139.00	-93	5,117	-1.82%
2021/10/12	825.1	137.80	735	137.57	136.50	90.1	5,116	1.76%	大買/大賣/
2021/10/08	708	140.00	704	141.29	137.00	4	5,020	0.08%	大買/大賣/
2021/10/07	3	132.83	3	135.17	135.50	0	4,780	0.00%
2021/10/06	3.1	126.85	1	128.00	127.00	2.1	4,688	0.04%
2021/10/05	1.1	126.62	1	128.50	128.00	0.1	4,750	0.00%
2021/10/04	0	0.00	1.3	128.80	127.00	-1.3	4,788	-0.03%
2021/10/01	1.1	126.64	2	127.25	127.00	-1	4,784	-0.02%
2021/09/30	1.2	128.58	3	129.00	129.50	-1.8	4,784	-0.04%
2021/09/29	1.1	129.05	1	129.50	129.00	0.1	4,771	0.00%
2021/09/28	1	130.00	1.2	132.14	131.00	-0.2	4,752	0.00%
2021/09/27	3.2	139.38	3	140.83	137.50	0.2	4,746	0.00%
2021/09/24	10.1	144.35	2.1	145.43	143.00	8	4,721	0.17%
2021/09/23	2	141.50	3.2	143.89	145.00	-1.2	4,712	-0.03%
2021/09/22	3	139.00	2	139.50	139.50	1	4,684	0.02%
2021/09/17	0	0.00	1.1	139.05	139.00	-1.1	4,732	-0.02%
2021/09/16	0	0.00	1	136.50	138.50	-1	4,844	-0.02%
2021/09/15	0.4	136.50	10	137.00	136.50	-9.6	4,885	-0.20%
2021/09/14	0	0.00	1	140.00	138.50	-1	4,958	-0.02%
2021/09/13	0.1	138.50	1	139.00	139.00	-1	5,063	-0.02%
2021/09/10	1	137.50	1.1	137.59	138.50	-0.1	5,085	0.00%
2021/09/09	1.1	133.05	4.1	136.49	138.50	-3	5,212	-0.06%
2021/09/08	1.3	134.58	3.2	135.69	135.00	-1.9	5,213	-0.04%
2021/09/07	1	136.00	1	136.00	137.50	0	5,194	0.00%
2021/09/06	9	137.22	1	139.00	136.50	8	5,204	0.15%
2021/09/03	1	134.00	3	135.83	136.00	-2	5,199	-0.04%
2021/09/02	5	135.49	6.6	134.24	133.50	-1.6	5,201	-0.03%
2021/09/01	0.1	131.00	3	132.17	132.50	-3	5,203	-0.06%
2021/08/31	5.1	130.49	2	128.50	130.50	3.1	5,182	0.06%
2021/08/30	0.1	128.50	3	128.67	130.00	-2.9	5,138	-0.06%
2021/08/27	1.6	127.69	1	128.00	127.50	0.6	5,152	0.01%
2021/08/26	2	127.75	3	126.83	127.50	-1	5,216	-0.02%
2021/08/25	1	127.00	1	127.00	127.00	0	5,263	0.00%
2021/08/24	8	124.63	2.1	124.99	124.50	5.9	5,282	0.11%
2021/08/23	1	119.50	0	0.00	119.50	1	5,215	0.02%
2021/08/20	3	122.17	4	121.88	122.50	-1	5,173	-0.02%
2021/08/19	8	125.44	0	0.00	123.50	8	5,170	0.16%
2021/08/18	4	125.75	1	126.00	126.00	3	5,135	0.06%
2021/08/17	10	133.95	5	134.00	129.50	5	5,038	0.10%
2021/08/16	0	0.00	5	138.70	139.00	-5	4,931	-0.10%
2021/08/13	25.1	138.58	3	138.00	137.50	22.1	4,965	0.45%
2021/08/11	0.2	142.88	0	0.00	142.00	0.2	5,144	0.00%
2021/08/10	7.1	146.20	1	143.50	143.50	6.1	5,179	0.12%
2021/08/09	2	151.25	2	151.00	151.00	0	5,211	0.00%
2021/08/06	0	0.00	1	148.50	148.50	-1	5,275	-0.02%
2021/08/04	15.4	150.32	2	150.00	150.00	13.4	5,570	0.24%
2021/08/03	6.1	148.91	0	0.00	147.50	6.1	5,683	0.11%
2021/08/02	0	0.00	2	150.00	151.00	-2	5,732	-0.03%
2021/07/30	3	148.00	2	149.25	148.00	1	5,818	0.02%
2021/07/29	0.1	147.00	2	147.50	147.00	-2	6,015	-0.03%
2021/07/28	0	0.00	2	147.25	148.50	-2	6,258	-0.03%
2021/07/27	3	151.67	3	152.33	150.00	0	6,577	0.00%
2021/07/26	8	148.82	3	149.83	148.50	5	6,820	0.07%
2021/07/23	1.2	143.50	0	0.00	143.00	1.2	6,867	0.02%
2021/07/22	2	146.25	1	148.50	146.00	1	6,866	0.01%
2021/07/21	2.2	148.68	0	0.00	145.50	2.2	6,844	0.03%
2021/07/20	0	0.00	1	151.00	150.00	-1	6,846	-0.01%
2021/07/19	0	151.00	0	0.00	151.50	0	6,893	0.00%
2021/07/16	0	153.50	3	151.50	153.50	-3	6,963	-0.04%
2021/07/15	0.1	153.83	0	0.00	154.00	0.1	7,055	0.00%
2021/07/14	0	150.00	2	150.25	151.00	-2	7,073	-0.03%
2021/07/13	1	151.50	1	153.50	152.00	0	7,141	0.00%
2021/07/12	16	150.35	0	0.00	151.50	16	7,307	0.22%
2021/07/09	2	154.04	1	154.00	154.50	1	7,309	0.01%
2021/07/08	0	0.00	1	158.00	158.00	-1	7,358	-0.01%
2021/07/07	0	0.00	2	157.25	158.50	-2	7,439	-0.03%
2021/07/06	1	159.00	0	0.00	157.50	1	7,466	0.01%
2021/07/05	11	157.82	0.1	158.00	158.50	10.9	7,527	0.14%
2021/07/02	4	155.75	1	155.00	154.00	3	7,555	0.04%
2021/07/01	4.1	159.49	2	159.00	158.00	2.1	7,507	0.03%
2021/06/30	5	156.80	0	0.00	157.50	5	7,509	0.07%
2021/06/29	3	157.01	0	0.00	157.00	3	7,474	0.04%
2021/06/28	1.1	158.14	0	0.00	160.00	1.1	7,504	0.01%
2021/06/25	11.6	159.35	1	159.00	158.50	10.6	7,468	0.14%
2021/06/24	17	163.09	2	163.00	162.50	15	7,353	0.20%
2021/06/23	6	167.00	4	166.63	165.00	2	7,306	0.03%
2021/06/22	26.3	171.66	3	172.17	169.50	23.3	7,304	0.32%
2021/06/21	3.3	177.76	1	178.00	178.50	2.3	7,289	0.03%
2021/06/18	2	178.50	6	181.50	181.00	-4	7,364	-0.05%
2021/06/17	3	169.17	7	171.36	172.00	-4	7,308	-0.05%
2021/06/16	2	169.75	2	171.75	170.50	0	7,340	0.00%
2021/06/15	0	0.00	3	169.83	169.50	-3	7,380	-0.04%
2021/06/11	4	168.38	0	0.00	167.00	4	7,414	0.05%
2021/06/10	4	171.13	4	172.38	172.00	0	7,536	0.00%
2021/06/09	1	169.50	1	171.50	169.00	0	7,640	0.00%
2021/06/08	2	170.00	3	170.67	170.00	-1	7,629	-0.01%
2021/06/07	0.2	169.00	3	169.00	171.00	-2.8	7,749	-0.04%
2021/06/04	2	170.75	0	0.00	170.00	2	7,787	0.03%
2021/06/03	0	0.00	3	174.50	175.00	-3	7,806	-0.04%
2021/06/02	2	170.25	1	171.50	170.00	1	7,772	0.01%
2021/06/01	2	168.50	8	168.56	171.50	-6	7,766	-0.08%
2021/05/31	4.2	163.64	2	165.00	165.50	2.2	7,751	0.03%
2021/05/28	5	167.70	3	169.33	166.50	2	7,765	0.03%
2021/05/27	1	167.00	3	165.50	167.00	-2	7,817	-0.03%
2021/05/26	4	165.50	3	169.00	164.00	1	7,849	0.01%
2021/05/25	11	168.18	2	170.50	168.50	9	7,953	0.11%
2021/05/21	1	161.00	1	162.50	164.50	0	8,475	0.00%
2021/05/20	11.6	163.68	1	164.50	165.00	10.6	8,555	0.12%
2021/05/19	3	171.00	1	174.00	170.50	2	8,443	0.02%
2021/05/18	1	176.00	2	170.25	176.00	-1	8,430	-0.01%
2021/05/17	1	167.50	1	169.50	166.00	0	8,538	0.00%
2021/05/14	2	169.00	1	170.50	170.00	1	8,453	0.01%
2021/05/13	4	170.00	3	169.67	170.00	1	8,377	0.01%
2021/05/12	3	169.67	2	167.50	168.00	1	8,232	0.01%
2021/05/11	6	176.75	3	177.83	174.00	3	8,105	0.04%
2021/05/10	3	189.17	1	190.00	191.00	2	7,974	0.03%
2021/05/07	3	187.67	2	187.25	190.00	1	7,947	0.01%
2021/05/06	8	186.25	5	189.00	187.50	3	7,879	0.04%
2021/05/05	4	195.75	6	198.17	194.00	-2	7,712	-0.03%
2021/05/04	0.1	196.00	3	195.67	191.00	-2.9	7,476	-0.04%
2021/05/03	6	188.17	7	187.71	188.00	-1	7,171	-0.01%
2021/04/29	0.1	184.50	6.2	180.75	184.50	-6.1	6,908	-0.09%
2021/04/28	3	176.17	0	0.00	177.50	3	6,811	0.04%
2021/04/27	2	180.00	5	179.00	179.00	-3	6,813	-0.04%
2021/04/26	31.2	177.52	36	175.89	176.50	-4.9	6,770	-0.07%
2021/04/23	0	0.00	3	173.50	175.00	-3	6,745	-0.04%
2021/04/22	7	171.21	25.1	172.29	171.00	-18.1	6,729	-0.27%
2021/04/21	5	168.00	6	169.67	171.00	-1	6,737	-0.01%
2021/04/20	4	169.50	1	172.50	169.50	3	6,784	0.04%
2021/04/19	4	170.88	0	0.00	171.00	4	6,803	0.06%
2021/04/16	2	180.00	6	177.25	178.50	-4	6,742	-0.06%
2021/04/15	11	168.45	6	168.50	170.00	5	6,588	0.08%
2021/04/14	3	163.17	2	164.00	165.00	1	6,532	0.02%
2021/04/13	8.1	161.25	0	0.00	160.00	8.1	6,463	0.13%
2021/04/12	7	167.86	6	165.00	166.00	1	6,409	0.02%
2021/04/09	2	166.75	1.3	168.00	170.00	0.8	6,402	0.01%
2021/04/08	8	166.38	2	167.25	167.00	6	6,382	0.09%
2021/04/07	1	169.50	0	0.00	169.00	1	6,347	0.02%
2021/04/06	2	171.00	0	0.00	171.00	2	6,337	0.03%
2021/04/01	0	0.00	1	175.00	173.00	-1	6,321	-0.02%
2021/03/30	0	0.00	18	169.92	171.00	-18	6,208	-0.29%
2021/03/26	5	168.00	5.1	166.00	166.00	-0.1	6,203	0.00%
2021/03/25	0	0.00	4.6	165.94	166.00	-4.6	6,182	-0.07%
2021/03/24	1	163.00	3	163.67	163.00	-2	6,215	-0.03%
2021/03/23	13	161.00	5	161.20	162.00	8	6,157	0.13%
2021/03/22	0	0.00	1	165.50	165.50	-1	6,065	-0.02%
2021/03/19	1	159.50	3	160.33	160.50	-2	6,031	-0.03%
2021/03/17	0	0.00	2	161.50	162.50	-2	5,945	-0.03%
2021/03/16	7.1	161.68	12	161.00	160.00	-4.9	5,937	-0.08%
2021/03/15	2	154.75	10	157.55	159.00	-8	5,786	-0.14%
2021/03/12	2.1	150.67	2	151.00	151.00	0.1	5,700	0.00%
2021/03/11	5	152.40	20	150.50	153.50	-15	5,784	-0.26%
2021/03/10	36	148.86	31	147.11	147.00	5	5,684	0.09%
2021/03/09	2	146.25	1	149.50	148.00	1	5,660	0.02%
2021/03/08	0	0.00	1	147.00	148.00	-1	5,654	-0.02%
2021/03/05	3	144.50	1	146.50	145.50	2	5,664	0.04%
2021/03/04	7	145.14	0	0.00	145.00	7	5,686	0.12%
2021/03/03	2	149.50	3	149.50	149.50	-1	5,715	-0.02%
2021/03/02	6	151.67	0	0.00	145.50	6	5,665	0.11%
2021/02/26	13	148.23	2	150.00	149.00	11	5,582	0.20%
2021/02/25	10	153.75	2.9	154.34	154.00	7.1	5,457	0.13%
2021/02/24	5	157.50	7	155.86	156.00	-2	5,324	-0.04%
2021/02/23	13	157.00	38.1	160.28	161.50	-25.1	5,083	-0.49%
2021/02/22	11.1	144.54	29	146.91	147.00	-17.9	4,758	-0.38%
2021/02/19	4	138.63	4	139.50	141.00	0	4,604	0.00%
2021/02/18	331	140.26	422	140.22	141.00	-91	4,579	-1.99%	大買/大賣/
2021/02/17	194	144.41	86	144.15	142.00	108	4,535	2.38%	大買/鉅額交易
2021/02/04	6	132.25	1	134.50	132.50	5	4,369	0.11%
2021/02/03	0	135.00	0	0.00	135.50	0	4,429	0.00%
2021/02/02	78	132.97	82	133.49	134.50	-4	4,511	-0.09%
2021/01/29	2	131.50	1	131.00	130.50	1	4,502	0.02%
2021/01/28	1	134.00	1	135.00	134.50	0	4,423	0.00%
2021/01/27	2.1	136.76	3	137.17	137.00	-1	4,403	-0.02%
2021/01/26	15	136.13	13	136.50	134.50	2	4,363	0.05%
2021/01/25	2	135.00	1	137.00	136.00	1	4,396	0.02%
2021/01/22	0	0.00	14	133.21	133.50	-14	4,414	-0.32%
2021/01/20	15	128.23	0	0.00	127.50	15	4,407	0.34%
2021/01/19	0	0.00	2	132.00	132.50	-2	4,364	-0.05%
2021/01/18	4	130.88	4	132.25	131.00	0	4,334	0.00%
2021/01/15	1	135.50	2	136.25	134.00	-1	4,335	-0.02%
2021/01/14	4	139.75	6	139.83	140.00	-2	4,380	-0.05%
2021/01/13	4	137.38	42	137.83	138.00	-38	4,308	-0.88%
2021/01/12	1	130.50	14	131.25	130.50	-13	4,156	-0.31%
2021/01/11	10	128.05	1	128.50	128.50	9	4,119	0.22%
2021/01/08	3	129.50	4	131.38	131.50	-1	4,124	-0.02%
2021/01/07	4	129.50	9	129.94	129.00	-5	4,145	-0.12%
2021/01/06	3	129.00	0	0.00	128.50	3	4,183	0.07%
2021/01/05	7	130.57	0.1	132.00	130.00	7	4,189	0.17%
2021/01/04	3	133.50	11	133.45	133.50	-8	4,218	-0.19%
2020/12/31	0	0.00	9	132.72	132.50	-9	4,258	-0.21%
2020/12/30	1	128.50	3	129.50	130.00	-2	4,232	-0.05%
2020/12/29	0	0.00	1	129.00	128.50	-1	4,247	-0.02%
2020/12/28	6	128.00	4	128.13	127.50	2	4,287	0.05%
2020/12/25	1	125.50	1	126.50	125.50	0	4,335	0.00%
2020/12/24	6	125.92	1	127.00	125.00	5	4,395	0.11%
2020/12/23	14	125.46	0	0.00	125.00	14	4,434	0.32%
2020/12/22	11	127.55	1	128.00	126.00	10	4,497	0.22%
2020/12/21	3	131.50	0	0.00	132.00	3	4,566	0.07%
2020/12/18	13	135.23	24	135.92	133.00	-11	4,594	-0.24%
2020/12/17	1	132.50	3	132.50	132.50	-2	4,497	-0.04%
2020/12/16	2	130.25	1	129.50	130.00	1	4,492	0.02%
2020/12/15	1	129.50	2	131.50	130.00	-1	4,663	-0.02%
2020/12/14	1	132.50	1	129.50	129.00	0	4,634	0.00%
2020/12/11	1	131.50	2	131.00	132.50	-1	4,702	-0.02%
2020/12/10	14	133.32	1	134.50	131.00	13	4,714	0.28%
2020/12/09	4	130.63	2	133.00	132.00	2	4,693	0.04%
2020/12/08	12	132.83	2	132.25	131.50	10	4,710	0.21%
2020/12/07	6	132.33	13	131.46	132.50	-7	4,713	-0.15%
2020/12/04	2	126.75	4	127.50	126.50	-2	4,670	-0.04%
2020/12/03	0	0.00	20	127.00	128.00	-20	4,754	-0.42%
2020/12/02	3	127.83	6	129.50	128.00	-3	4,873	-0.06%
2020/12/01	3	127.00	15	127.40	127.50	-12	5,154	-0.23%
2020/11/30	6.1	125.84	0	0.00	125.00	6.1	5,594	0.11%
2020/11/27	12	127.50	11	127.32	127.00	1	5,848	0.02%
2020/11/26	1	124.00	2	124.50	124.50	-1	5,941	-0.02%
2020/11/25	0	0.00	1	122.50	122.00	-1	6,139	-0.02%
2020/11/24	2	121.00	0	0.00	121.50	2	6,185	0.03%
2020/11/23	4	123.38	0	0.00	123.50	4	6,211	0.06%
2020/11/20	8	122.00	1	122.00	123.50	7	6,205	0.11%
2020/11/19	108	122.88	98	123.49	123.00	10	6,232	0.16%	大買/
2020/11/18	1	121.00	5	121.10	121.00	-4	6,294	-0.06%
2020/11/17	2	120.75	11	120.32	121.00	-9	6,430	-0.14%
2020/11/16	2	117.50	3	118.17	118.50	-1	6,509	-0.02%
2020/11/13	3	116.67	5	117.30	117.00	-2	6,617	-0.03%
2020/11/12	5	115.30	2	116.50	115.00	3	6,695	0.04%
2020/11/11	4	117.50	6	117.83	117.50	-2	6,830	-0.03%
2020/11/10	14	114.46	1	118.00	113.50	13	6,838	0.19%
2020/11/06	1	119.00	0	0.00	119.50	1	6,914	0.01%
2020/11/05	0	0.00	1	118.50	118.50	-1	6,953	-0.01%
2020/11/04	3	117.00	0	0.00	119.00	3	7,041	0.04%
2020/11/03	0	0.00	2	117.75	117.50	-2	7,087	-0.03%
2020/11/02	0	0.00	1	115.00	115.50	-1	7,181	-0.01%
2020/10/30	7	116.21	6	116.42	115.00	1	7,205	0.01%
2020/10/28	0	0.00	6	122.67	123.00	-6	7,199	-0.08%
2020/10/27	1	121.50	0	0.00	121.50	1	7,209	0.01%
2020/10/26	1	123.00	1	124.50	123.50	0	7,260	0.00%
2020/10/22	0	0.00	1	123.00	123.50	-1	7,492	-0.01%
2020/10/21	7	123.71	1	125.50	122.50	6	7,553	0.08%
2020/10/19	4	124.00	0	0.00	124.00	4	7,700	0.05%
2020/10/16	2	122.75	21	123.05	123.50	-19	7,750	-0.25%
2020/10/15	41	125.41	26	124.00	123.50	15	7,808	0.19%
2020/10/14	21	127.48	17	127.56	128.00	4	7,795	0.05%
2020/10/13	1	128.00	27	127.33	129.00	-26	7,918	-0.33%
2020/10/12	11	126.73	10	128.00	130.00	1	8,061	0.01%
2020/10/08	17	128.88	25	128.00	128.50	-8	8,098	-0.10%
2020/10/07	3	130.50	3	129.50	130.00	0	8,287	0.00%
2020/10/06	15	130.27	2	131.25	130.00	13	8,379	0.16%
2020/10/05	37	130.89	1	131.00	130.50	36	8,439	0.43%
2020/09/29	2.1	130.28	16	131.69	132.00	-14	8,577	-0.16%
2020/09/28	17	130.12	13	132.42	132.50	4	8,622	0.05%
2020/09/25	7	128.29	9	128.72	128.00	-2	8,641	-0.02%
2020/09/24	15	128.33	3	127.67	127.00	12	8,724	0.14%
2020/09/23	1	134.00	1	135.50	135.50	0	8,671	0.00%
2020/09/22	2	136.00	0	0.00	135.00	2	8,733	0.02%
2020/09/21	6	138.33	1	139.50	137.00	5	8,723	0.06%
2020/09/18	3	139.67	1	142.00	140.50	2	8,727	0.02%
2020/09/16	2	140.25	3	140.83	139.00	-1	8,585	-0.01%
2020/09/15	0	0.00	6	138.50	137.00	-6	8,539	-0.07%
2020/09/14	1	136.00	5	137.50	137.50	-4	8,571	-0.05%
2020/09/11	2	134.25	14	135.00	136.00	-12	8,568	-0.14%
2020/09/10	3	136.50	6	134.83	135.00	-3	8,586	-0.03%
2020/09/09	15	130.83	11	132.64	135.00	4	8,535	0.05%
2020/09/08	1	134.00	1	135.50	134.50	0	8,478	0.00%
2020/09/07	16	138.84	1	140.00	136.00	15	8,409	0.18%
2020/09/04	226	146.02	228	146.74	144.50	-2	8,298	-0.02%	大買/大賣/
2020/09/03	188	151.79	183	151.13	150.50	5	8,021	0.06%	大買/大賣/
2020/09/02	12	140.08	15	140.30	138.50	-3	7,570	-0.04%
2020/09/01	7	134.43	20	136.40	135.00	-13	7,358	-0.18%
2020/08/31	11	131.50	3	133.50	135.50	8	7,339	0.11%
2020/08/28	5	137.50	3	139.50	138.00	2	7,214	0.03%
2020/08/27	5	140.40	3	141.83	140.50	2	7,219	0.03%
2020/08/26	9	142.56	4	144.13	143.00	5	7,178	0.07%
2020/08/25	7	142.64	7	144.14	145.50	0	7,157	0.00%
2020/08/24	28	141.02	2	147.50	141.00	26	7,151	0.36%
2020/08/21	12	144.96	16.3	146.15	149.00	-4.3	7,095	-0.06%
2020/08/20	4	142.00	3	143.17	141.00	1	7,054	0.01%
2020/08/19	3	149.67	1	155.00	145.50	2	6,950	0.03%
2020/08/18	79	150.76	77	151.71	149.00	2	6,894	0.03%
2020/08/17	13	147.73	10	149.05	148.50	3	6,863	0.04%
2020/08/14	4	143.63	2	143.00	144.00	2	6,781	0.03%
2020/08/13	0	0.00	37	141.07	142.00	-37	6,789	-0.54%
2020/08/12	5	134.90	2	135.75	136.00	3	6,739	0.04%
2020/08/11	86	134.00	126	135.01	137.00	-40	6,760	-0.59%	大賣/
2020/08/10	31	134.39	1	132.00	133.00	30	6,849	0.44%
2020/08/07	16	137.13	14	137.18	138.00	2	6,979	0.03%
2020/08/06	11	137.86	11	137.14	136.50	0	7,225	0.00%
2020/08/05	5	134.80	7	136.29	137.50	-2	7,387	-0.03%
2020/08/04	4	132.00	1	132.50	134.50	3	7,357	0.04%
2020/08/03	4	130.38	6	131.75	131.00	-2	7,332	-0.03%
2020/07/31	7	131.00	7	131.07	130.50	0	7,287	0.00%
2020/07/30	4	131.00	5	132.10	132.50	-1	7,232	-0.01%
2020/07/29	61	128.75	67	129.05	129.50	-6	7,176	-0.08%
2020/07/28	16	129.91	15	129.93	128.50	1	7,109	0.01%
2020/07/27	5	130.60	8	131.13	130.00	-3	6,952	-0.04%
2020/07/24	13	137.88	9	137.44	134.50	4	6,800	0.06%
2020/07/23	13	137.31	9	137.50	137.00	4	6,685	0.06%
2020/07/22	1	135.00	3	133.67	135.50	-2	6,599	-0.03%
2020/07/21	10	132.25	10	132.75	132.50	0	6,537	0.00%
2020/07/20	5	129.80	4	128.63	130.00	1	6,451	0.02%
2020/07/17	2	131.00	1	130.00	130.00	1	6,400	0.02%
2020/07/16	18	130.92	5	130.70	131.00	13	6,258	0.21%
2020/07/15	21	126.64	20	126.10	126.00	1	6,109	0.02%
2020/07/14	13	126.15	26.3	126.00	126.00	-13.3	6,104	-0.22%
2020/07/13	14	121.00	8	121.19	120.50	6	5,876	0.10%
2020/07/10	4	117.38	1	119.00	118.00	3	5,812	0.05%
2020/07/09	1	114.50	6	117.25	120.00	-5	5,729	-0.09%
2020/07/08	10	115.45	4	115.63	116.00	6	5,607	0.11%
2020/07/07	9	118.50	7	118.00	118.00	2	5,478	0.04%
2020/07/06	2	118.00	12	118.50	119.50	-10	5,391	-0.19%
2020/07/03	17	117.12	11.1	116.13	115.50	5.9	5,364	0.11%
2020/07/02	3	111.83	10	112.30	113.00	-7	5,249	-0.13%
2020/07/01	3	111.50	2	111.25	112.00	1	5,198	0.02%
2020/06/30	0	0.00	1	107.50	107.50	-1	5,204	-0.02%
2020/06/29	3	104.67	3	106.83	106.50	0	5,257	0.00%
2020/06/24	1	106.00	5	106.60	106.50	-4	5,260	-0.08%
2020/06/23	1	105.00	2	107.00	106.00	-1	5,257	-0.02%
2020/06/22	1	104.50	7	104.93	105.00	-6	5,273	-0.11%
2020/06/19	5	103.00	3	104.33	102.50	2	5,292	0.04%
2020/06/18	0	0.00	1	104.00	104.50	-1	5,244	-0.02%
2020/06/17	3	101.67	0	0.00	103.00	3	5,220	0.06%
2020/06/16	2	102.00	0	0.00	103.50	2	5,229	0.04%
2020/06/15	1	102.00	2	101.75	101.50	-1	5,305	-0.02%
2020/06/12	0	0.00	2	102.00	103.50	-2	5,331	-0.04%
2020/06/11	4	103.63	1	103.00	102.50	3	5,351	0.06%
2020/06/08	6	106.67	1	106.00	106.00	5	5,362	0.09%
2020/06/05	6	111.83	5	111.40	111.50	1	5,258	0.02%
2020/06/04	2	108.25	1	107.50	108.00	1	5,137	0.02%
2020/06/03	0	0.00	2	105.50	106.00	-2	5,088	-0.04%
2020/06/02	0	0.00	1	105.00	104.00	-1	5,047	-0.02%
2020/06/01	0	0.00	1	102.00	103.50	-1	5,039	-0.02%
2020/05/28	0	0.00	2	101.50	102.50	-2	5,014	-0.04%
2020/05/27	9	102.39	6	103.00	100.50	3	4,993	0.06%
2020/05/26	11	104.00	11	104.09	105.00	0	4,899	0.00%
2020/05/25	6	102.00	41	101.78	103.50	-35	4,865	-0.72%
2020/05/22	30	103.40	3	102.50	102.50	27	4,791	0.56%
2020/05/21	4	106.00	0	0.00	106.00	4	4,737	0.08%
2020/05/20	14	106.36	10	107.40	106.50	4	4,676	0.09%
2020/05/19	6	105.00	21	104.21	106.00	-15	4,699	-0.32%
2020/05/18	1	100.50	3	101.00	101.50	-2	4,606	-0.04%
2020/05/15	23	104.35	15	103.53	103.50	8	4,557	0.18%
2020/05/14	13	101.42	17	103.32	102.50	-4	4,414	-0.09%
2020/05/13	23	100.15	30	101.57	102.00	-7	4,220	-0.17%
2020/05/12	23	96.83	25	97.75	98.40	-2	3,995	-0.05%
2020/05/11	0	0.00	12	92.99	93.70	-12	3,784	-0.32%
2020/05/08	6	91.23	4	91.05	90.80	2	3,736	0.05%
2020/05/07	2	91.60	6	91.12	91.90	-4	3,744	-0.11%
2020/05/06	2	89.60	0	0.00	89.50	2	3,817	0.05%
2020/05/05	3	91.00	0	0.00	90.00	3	3,898	0.08%
2020/05/04	5	90.36	3	91.33	90.50	2	3,984	0.05%
2020/04/30	2	92.40	4	92.93	93.00	-2	4,008	-0.05%
2020/04/29	2	92.65	3	92.73	92.20	-1	4,051	-0.02%
2020/04/28	3	92.13	2	92.85	92.70	1	4,153	0.02%
2020/04/27	0	0.00	1	92.30	92.30	-1	4,274	-0.02%
2020/04/24	2	91.95	1	92.80	92.00	1	4,324	0.02%
2020/04/23	2	92.25	6	92.28	92.70	-4	4,399	-0.09%
2020/04/22	2	89.65	0	0.00	90.50	2	4,453	0.04%
2020/04/21	1	90.30	6	89.97	90.30	-5	4,502	-0.11%
2020/04/20	5	92.78	2	92.20	92.10	3	4,520	0.07%
2020/04/17	18	94.51	2	95.70	93.00	16	4,520	0.35%
2020/04/16	1	91.10	6	91.70	91.70	-5	4,530	-0.11%
2020/04/15	1	92.30	5	91.84	92.40	-4	4,508	-0.09%
2020/04/14	0	0.00	10	89.44	89.70	-10	4,467	-0.22%
2020/04/13	0	0.00	1	87.20	87.40	-1	4,471	-0.02%
2020/04/10	3	87.10	2	87.70	87.80	1	4,496	0.02%
2020/04/09	3	87.83	0	0.00	87.70	3	4,546	0.07%
2020/04/08	8	88.55	4	87.88	87.80	4	4,599	0.09%
2020/04/07	5	89.28	3	90.30	89.00	2	4,601	0.04%
2020/04/06	1	89.50	0	90.00	90.00	1	4,560	0.02%
2020/04/01	4	89.85	17	89.96	89.40	-13	4,546	-0.29%
2020/03/31	0	0.00	7	86.54	88.70	-7	4,463	-0.16%
2020/03/30	9	84.10	9	84.83	84.20	0	4,376	0.00%
2020/03/27	6	85.87	1	87.90	84.10	5	4,346	0.12%
2020/03/26	2	82.50	12	82.66	83.70	-10	4,314	-0.23%
2020/03/25	1	78.60	4	80.40	81.00	-3	4,296	-0.07%
2020/03/24	4	77.15	3	76.87	76.80	1	4,268	0.02%
2020/03/23	4	73.73	2	74.50	72.60	2	4,295	0.05%
2020/03/20	4	75.75	5	76.90	78.00	-1	4,295	-0.02%
2020/03/19	1.1	70.94	2	71.25	72.00	-1	4,235	-0.02%
2020/03/17	5	76.56	5	77.36	77.50	0	4,097	0.00%
2020/03/16	2	78.30	1	79.70	76.70	1	4,041	0.02%
2020/03/13	7	76.90	5	78.98	79.60	2	4,000	0.05%
2020/03/12	2	82.70	5	83.78	82.10	-3	3,920	-0.08%
2020/03/11	18	86.53	1	87.10	86.30	17	3,876	0.44%
2020/03/10	3.1	85.06	2	85.10	85.90	1.1	3,859	0.03%
2020/03/09	6	86.88	4	86.43	86.00	2	3,836	0.05%
2020/03/06	4	89.65	0	0.00	89.20	4	3,791	0.11%
2020/03/03	8.1	90.59	3	90.77	90.00	5.1	3,755	0.14%
2020/03/02	3	90.40	2	90.35	90.50	1	3,696	0.03%
2020/02/27	1	91.70	5	91.48	90.80	-4	3,684	-0.11%
2020/02/26	1	92.00	0	0.00	92.60	1	3,657	0.03%
2020/02/25	2	92.30	3	93.37	92.70	-1	3,649	-0.03%
2020/02/24	14	92.89	1	92.50	92.50	13	3,645	0.36%
2020/02/21	4	95.28	1	96.00	95.40	3	3,635	0.08%
2020/02/20	10	97.15	20	97.20	95.80	-10	3,668	-0.27%
2020/02/19	16	96.12	6	96.17	95.80	10	3,581	0.28%
2020/02/18	7	95.10	6.1	96.09	94.90	0.9	3,595	0.02%
2020/02/17	5	95.06	0	0.00	95.30	5	3,683	0.14%
2020/02/14	5	95.20	5	96.00	95.80	0	3,928	0.00%
2020/02/13	4	95.60	5	96.00	96.40	-1	3,905	-0.03%
2020/02/12	2	94.20	0	0.00	94.20	2	3,843	0.05%
2020/02/11	3	93.60	8	94.45	94.50	-5	3,778	-0.13%
2020/02/10	6	93.42	5	94.28	93.60	1	3,793	0.03%
2020/02/07	8	94.09	0	0.00	93.50	8	3,782	0.21%
2020/02/06	1	94.80	14	94.20	95.60	-13	3,750	-0.35%
2020/02/05	9	92.39	8	93.14	92.00	1	3,721	0.03%
2020/02/04	4	91.58	11	91.22	92.00	-7	3,638	-0.19%
2020/02/03	1	90.20	2	92.05	92.30	-1	3,608	-0.03%
2020/01/31	0	0.00	3	93.50	92.80	-3	3,567	-0.08%
2020/01/30	13	90.68	1	91.90	90.50	12	3,503	0.34%
2020/01/20	5	93.34	0	0.00	93.80	5	3,431	0.15%
2020/01/17	2	92.40	28	93.34	94.10	-26	3,382	-0.77%
2020/01/16	0	0.00	8	93.26	93.60	-8	3,356	-0.24%
2020/01/15	3	92.73	6	92.27	92.30	-3	3,335	-0.09%
2020/01/14	6	91.10	6	91.57	92.00	0	3,307	0.00%
2020/01/13	2	90.30	5	90.96	90.80	-3	3,276	-0.09%
2020/01/10	5	91.14	27	90.64	90.10	-22	3,265	-0.67%
2020/01/09	0	0.00	1	88.90	88.70	-1	3,159	-0.03%
2020/01/08	2	87.80	6	87.87	87.50	-4	3,168	-0.13%
2020/01/07	2	87.95	2	88.75	88.30	0	3,170	0.00%
2020/01/03	1	90.10	0	0.00	89.20	1	3,201	0.03%
2020/01/02	1	88.30	20	88.51	88.90	-19	3,160	-0.60%
2019/12/31	5	86.60	0	0.00	86.70	5	3,110	0.16%
2019/12/30	6	87.22	2	87.20	86.90	4	3,094	0.13%
2019/12/27	2	88.00	1	87.90	87.80	1	3,139	0.03%
2019/12/26	2	88.60	3	88.63	88.30	-1	3,150	-0.03%
2019/12/24	1	86.70	0	0.00	86.70	1	3,213	0.03%
2019/12/23	5	87.26	2	87.25	86.20	3	3,230	0.09%
2019/12/20	2	87.60	4	88.10	87.60	-2	3,262	-0.06%
2019/12/19	5	87.62	6	87.65	87.70	-1	3,320	-0.03%
2019/12/18	0	0.00	3	87.60	87.50	-3	3,353	-0.09%
2019/12/17	1	86.10	1	86.00	86.50	0	3,407	0.00%
2019/12/12	4	85.85	2.2	85.88	85.80	1.8	3,448	0.05%
2019/12/11	1	85.70	1	85.80	85.50	0	3,482	0.00%
2019/12/10	0	0.00	4	85.23	85.30	-4	3,488	-0.11%
2019/12/09	1	85.10	0	0.00	85.10	1	3,515	0.03%
2019/12/06	0	0.00	1	84.90	85.00	-1	3,583	-0.03%
2019/12/05	0	0.00	3	84.97	84.80	-3	3,617	-0.08%
2019/12/04	0	0.00	1	84.50	84.50	-1	3,681	-0.03%
2019/12/03	0.2	84.30	4	84.35	84.50	-3.8	3,686	-0.10%
2019/12/02	1	83.60	1	84.00	83.80	0	3,696	0.00%
2019/11/29	1	84.70	1	83.90	83.90	0	3,710	0.00%
2019/11/28	1	84.80	0	0.00	84.90	1	3,689	0.03%
2019/11/27	0	0.00	0	85.90	85.70	0	3,742	0.00%
2019/11/26	4	85.28	1	85.20	85.40	3	3,765	0.08%
2019/11/25	5	85.00	0	0.00	84.80	5	3,737	0.13%
2019/11/22	2	85.60	0	0.00	85.30	2	3,820	0.05%
2019/11/21	2	85.15	3.4	85.83	86.00	-1.4	3,913	-0.04%
2019/11/20	0	0.00	1	86.10	86.60	-1	4,024	-0.02%
2019/11/19	4	85.38	3	85.40	85.70	1	4,108	0.02%
2019/11/18	0	0.00	11	84.35	85.00	-11	4,087	-0.27%
2019/11/15	2	83.50	0	0.00	83.70	2	4,151	0.05%
2019/11/14	5	83.14	3	82.83	82.80	2	4,149	0.05%
2019/11/13	18	84.75	0.4	84.10	83.00	17.6	4,104	0.43%
2019/11/12	6	88.77	1	89.00	89.00	5	3,894	0.13%
2019/11/11	2	89.35	22	88.60	88.60	-20	3,948	-0.51%
2019/11/08	1	89.70	0	0.00	89.70	1	3,980	0.03%
2019/11/07	2	89.55	10	89.42	89.30	-8	4,064	-0.20%
2019/11/06	14	90.81	6	90.53	90.70	8	4,068	0.20%
2019/11/05	4	92.45	5	92.50	92.30	-1	4,089	-0.02%
2019/11/04	4	91.10	11	91.14	91.90	-7	4,078	-0.17%
2019/11/01	4	89.38	1	90.40	90.40	3	4,055	0.07%
2019/10/31	2	89.45	2	90.35	90.00	0	4,091	0.00%
2019/10/30	1	89.60	2	89.40	89.60	-1	4,097	-0.02%
2019/10/29	6	90.87	5.1	91.50	89.70	0.9	4,095	0.02%
2019/10/28	4	90.85	13	91.35	90.80	-9	4,082	-0.22%
2019/10/25	2	89.40	1	89.50	89.60	1	4,037	0.02%
2019/10/24	10	89.84	3	89.57	89.50	7	4,047	0.17%
2019/10/23	23	90.49	17	90.58	91.00	6	4,019	0.15%
2019/10/22	2	88.95	1	89.50	89.10	1	4,041	0.02%
2019/10/21	3	89.43	1	89.00	89.00	2	4,066	0.05%
2019/10/18	3	89.47	2	89.65	89.30	1	4,078	0.02%
2019/10/17	9	90.26	5	90.76	90.30	4	4,127	0.10%
2019/10/16	1	89.70	1	90.10	90.40	0	4,128	0.00%
2019/10/15	2	90.50	0	0.00	89.80	2	4,137	0.05%
2019/10/14	6	89.23	5	90.26	90.00	1	4,155	0.02%
2019/10/09	2	88.65	1	88.30	88.30	1	4,154	0.02%
2019/10/08	2	89.90	5	90.14	89.90	-3	4,131	-0.07%
2019/10/07	1	89.60	1	90.40	90.00	0	4,149	0.00%
2019/10/04	7	89.46	5	89.76	89.30	2	4,169	0.05%
2019/10/03	5	88.66	0	0.00	88.40	5	4,186	0.12%
2019/10/01	8	90.74	3	90.47	89.80	5	4,215	0.12%
2019/09/27	2	90.20	1	90.90	90.30	1	4,243	0.02%
2019/09/26	1	91.00	3	90.67	90.80	-2	4,253	-0.05%
2019/09/25	4	91.00	33	91.97	90.90	-29	4,371	-0.66%
2019/09/24	2	94.00	2	93.60	93.80	0	4,407	0.00%
2019/09/20	0	0.00	9	91.52	91.60	-9	4,510	-0.20%
2019/09/19	1	89.40	10	89.94	89.70	-9	4,449	-0.20%
2019/09/18	0	0.00	4	89.08	89.00	-4	4,479	-0.09%
2019/09/17	4	87.70	5	88.42	88.80	-1	4,483	-0.02%
2019/09/16	5	88.72	3	88.90	88.50	2	4,510	0.04%
2019/09/12	2	88.90	2	89.50	88.70	0	4,535	0.00%
2019/09/11	2	88.95	1.3	89.22	88.70	0.7	4,645	0.02%
2019/09/10	33	88.80	13	89.57	88.50	20	4,708	0.42%
2019/09/09	7	88.04	5	88.72	88.50	2	4,677	0.04%
2019/09/06	0	0.00	10	86.94	88.00	-10	4,689	-0.21%
2019/09/05	0	0.00	1.3	85.82	86.20	-1.3	4,614	-0.03%
2019/09/04	0	0.00	4	85.15	85.30	-4	4,627	-0.09%
2019/09/02	1	84.30	1	84.90	84.30	0	4,679	0.00%
2019/08/30	5	84.52	5	85.30	83.80	0	4,700	0.00%
2019/08/29	1	84.30	0	0.00	84.10	1	4,679	0.02%
2019/08/28	1	83.70	0	0.00	84.00	1	4,725	0.02%
2019/08/27	4	83.55	5.1	84.11	83.60	-1.1	4,752	-0.02%
2019/08/26	11	82.26	1	81.90	81.60	10	4,785	0.21%
2019/08/23	5	88.12	1	88.90	88.80	4	4,715	0.08%
2019/08/22	4	89.38	3	88.90	88.90	1	4,606	0.02%
2019/08/21	36	89.31	4	89.30	89.30	32	4,550	0.70%
2019/08/20	12	88.87	3	89.07	89.30	9	4,510	0.20%
2019/08/19	0	0.00	2	87.60	87.60	-2	4,428	-0.05%
2019/08/16	4	85.13	4	85.98	86.40	0	4,427	0.00%
2019/08/15	7	84.71	8	84.90	84.60	-1	4,388	-0.02%
2019/08/14	14	87.57	10	86.40	86.70	4	4,365	0.09%
2019/08/13	25	88.14	15	89.01	87.70	10	4,316	0.23%
2019/08/12	128	88.49	133	88.78	88.00	-5	4,295	-0.12%	大買/大賣/
2019/08/08	5	86.36	4	86.18	86.40	1	4,235	0.02%
2019/08/07	5	86.40	2	85.70	85.70	3	4,238	0.07%
2019/08/06	4	83.50	6	85.12	86.80	-2	4,306	-0.05%
2019/08/05	3.3	85.04	4	85.85	85.60	-0.7	4,319	-0.02%
2019/08/02	6	86.10	2	86.00	86.00	4	4,387	0.09%
2019/08/01	4	86.73	5	87.30	87.10	-1	4,422	-0.02%
2019/07/31	1.2	87.28	4	87.65	87.80	-2.8	4,442	-0.06%
2019/07/30	1	87.10	1	87.90	86.80	0	4,449	0.00%
2019/07/29	4	87.50	5	87.36	87.20	-1	4,478	-0.02%
2019/07/26	2	87.55	5.2	88.09	88.00	-3.2	4,491	-0.07%
2019/07/25	2	87.50	1	88.30	87.50	1	4,484	0.02%
2019/07/24	11	87.39	9	88.08	88.00	2	4,512	0.04%
2019/07/23	4	86.23	3	86.57	86.40	1	4,495	0.02%
2019/07/22	6	86.58	1	86.70	86.40	5	4,490	0.11%
2019/07/19	6	87.22	6	86.97	87.60	0	4,558	0.00%
2019/07/18	2	87.05	2	87.70	86.90	0	4,524	0.00%
2019/07/17	8	87.20	5	87.34	87.60	3	4,557	0.07%
2019/07/16	5	87.66	1	87.60	87.50	4	4,537	0.09%
2019/07/15	3	88.17	3	88.53	88.90	0	4,538	0.00%
2019/07/12	1.1	89.13	1	89.20	89.40	0.1	4,528	0.00%
2019/07/11	7	90.23	5	90.40	89.70	2	4,573	0.04%
2019/07/10	1	90.00	1	89.80	89.80	0	4,598	0.00%
2019/07/08	13	90.22	6	91.55	89.80	7	4,615	0.15%
2019/07/05	3	90.47	0	0.00	90.20	3	4,603	0.07%
2019/07/04	5	91.16	3	90.60	90.60	2	4,668	0.04%
2019/07/03	0	0.00	5	90.86	91.00	-5	4,656	-0.11%
2019/07/02	3	90.77	11.1	91.57	92.20	-8.1	4,738	-0.17%
2019/07/01	9	89.14	2	89.25	89.50	7	4,648	0.15%
2019/06/28	1	88.00	1	87.30	88.00	0	4,643	0.00%
2019/06/27	2	88.15	6.2	87.79	87.00	-4.2	4,799	-0.09%
2019/06/26	0	0.00	7	85.46	85.30	-7	4,780	-0.15%
2019/06/25	5	84.40	3	85.00	84.00	2	4,829	0.04%
2019/06/24	5	83.90	8	84.19	84.20	-3	4,781	-0.06%
2019/06/21	4	83.65	3	84.23	83.00	1	4,797	0.02%
2019/06/20	4	83.75	2	83.50	83.40	2	4,795	0.04%
2019/06/19	1	83.00	9	83.42	83.90	-8	4,999	-0.16%
2019/06/18	0	0.00	9	81.56	81.90	-9	4,966	-0.18%
2019/06/17	2	78.80	5	78.20	78.70	-3	4,926	-0.06%
2019/06/14	5	80.32	5	79.42	78.70	0	4,971	0.00%
2019/06/13	4	81.03	0	0.00	81.20	4	4,947	0.08%
2019/06/12	3	81.43	2	81.65	81.60	1	5,045	0.02%
2019/06/11	9	81.41	2	81.55	81.50	7	5,105	0.14%
2019/06/10	1	80.30	0	0.00	80.10	1	5,114	0.02%
2019/06/06	4	80.60	6	81.18	80.10	-2	5,112	-0.04%
2019/06/05	0	0.00	1	81.30	80.70	-1	5,108	-0.02%
2019/06/04	9	81.31	1	81.70	80.10	8	5,121	0.16%
2019/06/03	9	82.47	8	82.84	83.00	1	5,112	0.02%
2019/05/31	21	81.75	27	81.49	82.60	-6	5,110	-0.12%
2019/05/30	5	78.90	5	79.04	78.50	0	5,047	0.00%
2019/05/29	3	77.50	4	77.68	77.40	-1	5,135	-0.02%
2019/05/28	58	77.51	58	77.78	77.10	0	5,222	0.00%
2019/05/27	1	76.90	1	76.90	76.40	0	5,276	0.00%
2019/05/24	3	76.53	1	77.00	76.20	2	5,311	0.04%
2019/05/23	2.2	76.15	2	76.45	76.60	0.2	5,357	0.00%
2019/05/22	4	78.43	0	0.00	78.00	4	5,402	0.07%
2019/05/21	2	79.00	3	78.67	79.00	-1	5,526	-0.02%
2019/05/20	1	76.80	1	77.30	77.90	0	5,587	0.00%
2019/05/17	0	0.00	2	77.70	77.00	-2	5,737	-0.03%
2019/05/16	0	77.30	2	77.30	77.00	-2	5,932	-0.03%
2019/05/15	2	77.70	1	78.10	77.70	1	6,104	0.02%
2019/05/14	6	77.35	9	74.74	78.00	-3	6,372	-0.05%
2019/05/13	1	75.00	0	0.00	75.00	1	6,415	0.02%
2019/05/10	4	78.00	5	77.82	77.50	-1	6,420	-0.02%
2019/05/09	7	80.56	8	79.76	79.20	-1	6,372	-0.02%
2019/05/08	3	81.37	1	81.40	81.10	2	6,438	0.03%
2019/05/07	24	82.81	24	82.78	83.00	0	6,439	0.00%
2019/05/06	7	83.16	1	83.10	82.30	6	6,463	0.09%
2019/05/03	4	85.28	1	85.30	85.30	3	6,486	0.05%
2019/05/02	4	85.20	0	0.00	85.00	4	6,520	0.06%
2019/04/30	3	84.67	2	83.95	85.60	1	6,565	0.02%
2019/04/29	11	85.03	21	84.78	84.60	-10	6,755	-0.15%
2019/04/26	12	86.90	14	87.01	86.70	-2	6,832	-0.03%
2019/04/25	6	87.88	7	88.16	86.70	-1	7,004	-0.01%
2019/04/24	1	87.20	0	0.00	87.50	1	6,939	0.01%
2019/04/23	0	0.00	3	86.50	86.10	-3	7,064	-0.04%
2019/04/22	4	87.48	0.2	87.00	87.20	3.8	7,057	0.05%
2019/04/19	2	86.80	7.2	86.96	87.20	-5.2	7,127	-0.07%
2019/04/18	4	86.43	5	86.14	85.90	-1	7,214	-0.01%
2019/04/17	11.2	87.21	1	87.00	86.50	10.2	7,309	0.14%
2019/04/16	3	85.53	5	86.22	86.70	-2	7,382	-0.03%
2019/04/15	3	85.97	8	85.93	85.40	-5	7,505	-0.07%
2019/04/12	9	84.88	1	85.60	84.30	8	7,559	0.11%
2019/04/11	1	85.10	0	0.00	85.00	1	7,625	0.01%
2019/04/10	1	85.60	5	86.48	86.00	-4	7,762	-0.05%
2019/04/09	4.2	88.00	0	0.00	88.00	4.2	7,766	0.05%
2019/04/08	9	88.01	1	88.50	88.50	8	8,008	0.10%
2019/04/03	4	87.40	9	87.21	87.30	-5	8,051	-0.06%
2019/04/02	5	87.52	29	88.71	87.50	-24	8,203	-0.29%
2019/04/01	5	87.92	4	88.33	87.90	1	8,399	0.01%
2019/03/29	7	85.00	17	85.51	86.50	-10	8,234	-0.12%
2019/03/28	1	81.50	1.1	81.94	82.20	-0.1	8,134	0.00%
2019/03/27	2	83.05	1	82.90	82.90	1	8,065	0.01%
2019/03/26	10	83.49	1	83.40	83.40	9	8,071	0.11%
2019/03/25	8	84.03	8	83.79	83.50	0	8,136	0.00%
2019/03/22	68	86.98	39.1	87.17	85.60	28.9	8,122	0.36%
2019/03/21	15	84.39	20	84.04	84.30	-5	7,898	-0.06%
2019/03/20	3	83.07	2	82.90	82.90	1	7,931	0.01%
2019/03/19	11	82.50	14	83.44	82.90	-3	7,939	-0.04%
2019/03/15	3	80.73	2	81.05	80.50	1	8,054	0.01%
2019/03/14	3	80.60	4	80.40	80.40	-1	8,090	-0.01%
2019/03/13	0	0.00	1	82.00	81.90	-1	8,088	-0.01%
2019/03/12	1	82.40	0	0.00	82.00	1	8,097	0.01%
2019/03/11	2.3	82.91	3	82.67	82.60	-0.7	8,144	-0.01%
2019/03/08	3	82.50	4	83.10	83.40	-1	8,290	-0.01%
2019/03/07	3	83.03	4	82.35	82.10	-1	8,451	-0.01%
2019/03/06	2	83.60	2	84.35	83.90	0	8,620	0.00%
2019/03/05	7	83.61	2	84.25	83.90	5	8,794	0.06%
2019/03/04	0	0.00	7	83.81	84.50	-7	8,917	-0.08%
2019/02/27	2	81.90	2	81.80	81.80	0	8,892	0.00%
2019/02/25	8	83.43	2	83.90	83.50	6	8,849	0.07%
2019/02/22	11	83.35	4	83.85	83.20	7	8,940	0.08%
2019/02/21	2	84.30	1	83.70	83.70	1	9,017	0.01%
2019/02/20	5	84.14	13	84.23	84.60	-8	9,122	-0.09%
2019/02/19	6	82.70	2	83.30	82.50	4	9,462	0.04%
2019/02/18	9	82.72	3	83.50	82.20	6	9,522	0.06%
2019/02/15	10	82.34	9	82.97	83.00	1	9,401	0.01%
2019/02/14	2	80.85	12	82.25	83.00	-10	9,262	-0.11%
2019/02/13	11	79.55	6	80.85	81.10	5	9,180	0.05%
2019/02/12	3	79.30	13	78.38	78.80	-10	8,928	-0.11%
2019/02/11	0	0.00	10	75.99	75.80	-10	8,843	-0.11%
2019/01/30	0	0.00	95	75.00	74.10	-95	8,853	-1.07%
2019/01/29	14	74.68	10	74.51	74.40	4	8,853	0.05%
2019/01/25	0	0.00	2	76.60	77.10	-2	8,838	-0.02%
2019/01/24	4	76.38	0	0.00	75.60	4	8,931	0.04%
2019/01/22	3	78.07	0	0.00	77.40	3	9,053	0.03%
2019/01/21	25	79.34	5	79.54	78.30	20	9,117	0.22%
2019/01/18	9	78.54	2	78.40	78.70	7	8,954	0.08%
2019/01/17	0	0.00	5	78.80	79.00	-5	8,914	-0.06%
2019/01/16	5	77.52	2	77.85	77.10	3	8,746	0.03%
2019/01/15	1	79.40	9	77.81	77.70	-8	8,808	-0.09%
2019/01/14	0	0.00	3	76.13	76.40	-3	8,731	-0.03%
2019/01/11	3	75.70	0	0.00	75.70	3	8,929	0.03%
2019/01/10	1	76.00	5	76.86	77.20	-4	9,022	-0.04%
2019/01/09	1	78.80	3	79.10	77.80	-2	8,961	-0.02%
2019/01/08	6	77.48	0	0.00	77.40	6	8,926	0.07%
2019/01/07	11	76.45	17	77.12	79.40	-6	8,893	-0.07%
2019/01/04	9	73.24	5	73.64	74.80	4	8,775	0.05%
2019/01/03	20	75.82	9	74.80	74.50	11	8,883	0.12%
2019/01/02	4	77.53	4	77.58	77.00	0	8,866	0.00%
2018/12/28	2	76.50	3	77.30	76.40	-1	8,741	-0.01%
2018/12/27	4	76.60	30	76.73	76.60	-26	8,787	-0.30%
2018/12/26	20	74.93	15	72.53	72.30	5	8,530	0.06%
2018/12/25	5	75.22	4	75.05	75.50	1	8,393	0.01%
2018/12/24	17	74.46	15	75.36	74.70	2	8,280	0.02%
2018/12/22	0	0.00	6	70.75	70.10	-6	8,043	-0.07%
2018/12/21	3	68.03	4	69.25	69.90	-1	8,101	-0.01%
2018/12/20	1	68.30	1	68.00	67.90	0	8,109	0.00%
2018/12/19	4	69.30	0	0.00	69.30	4	8,131	0.05%
2018/12/18	0	0.00	9	69.49	69.80	-9	8,160	-0.11%
2018/12/17	4	68.63	2	68.65	68.40	2	8,268	0.02%
2018/12/14	6.2	69.53	4	69.73	69.50	2.2	8,282	0.03%
2018/12/13	11	69.15	1	69.50	69.10	10	8,275	0.12%
2018/12/12	2	68.40	0	0.00	68.60	2	8,219	0.02%
2018/12/11	5	68.08	5	68.02	67.50	0	8,194	0.00%
2018/12/10	5	68.60	2	68.65	69.10	3	8,182	0.04%
2018/12/07	0	0.00	10	71.00	70.60	-10	8,301	-0.12%
2018/12/06	18	69.62	11	69.54	68.60	7	8,443	0.08%
2018/12/05	1	71.50	10	72.20	71.40	-9	8,612	-0.10%
2018/12/04	5	74.44	2	75.40	74.20	3	8,662	0.03%
2018/12/03	18	74.84	3	75.80	75.20	15	8,688	0.17%
2018/11/30	2	71.25	10	71.90	72.50	-8	8,624	-0.09%
2018/11/29	8	70.00	26	70.95	70.70	-18	8,499	-0.21%
2018/11/28	5	68.12	9	66.74	67.80	-4	8,339	-0.05%
2018/11/27	9	64.81	0	0.00	64.40	9	8,197	0.11%
2018/11/26	6	66.10	0	0.00	66.00	6	8,058	0.07%
2018/11/22	4	67.28	17	66.78	66.60	-13	8,058	-0.16%
2018/11/21	4	64.83	0	0.00	65.00	4	8,068	0.05%
2018/11/20	2	64.00	4	65.53	66.50	-2	8,072	-0.02%
2018/11/19	5	65.20	4	65.48	65.50	1	8,024	0.01%
2018/11/16	25	64.44	1	64.90	64.20	24	7,966	0.30%
2018/11/15	7	70.37	1	70.40	70.00	6	7,692	0.08%
2018/11/13	1	71.30	1	72.50	72.80	0	7,718	0.00%
2018/11/12	13	74.85	1	76.60	74.60	12	7,777	0.15%
2018/11/09	2	73.30	3	73.43	73.50	-1	7,805	-0.01%
2018/11/08	0	0.00	1	74.00	73.90	-1	8,078	-0.01%
2018/11/07	2	74.50	3	74.63	74.80	-1	8,081	-0.01%
2018/11/06	4	72.60	8	72.44	72.40	-4	8,151	-0.05%
2018/11/05	1	73.30	5	73.46	73.70	-4	8,151	-0.05%
2018/11/02	0	0.00	2	73.25	72.90	-2	8,138	-0.02%
2018/11/01	1	70.50	3	71.40	70.50	-2	8,162	-0.02%
2018/10/31	6	68.45	1	68.60	68.30	5	8,129	0.06%
2018/10/30	12	66.01	12	64.93	64.80	0	8,041	0.00%
2018/10/29	2	67.05	0	0.00	66.70	2	8,015	0.02%
2018/10/26	0	0.00	2	65.20	65.50	-2	7,979	-0.03%
2018/10/25	3	65.60	3	65.93	65.50	0	8,076	0.00%
2018/10/24	3	68.57	5	69.12	68.70	-2	8,064	-0.02%
2018/10/23	1	68.80	0	0.00	68.00	1	8,110	0.01%
2018/10/19	1	68.50	3	68.20	70.30	-2	8,127	-0.02%
2018/10/18	11	71.00	4	70.80	71.60	7	8,123	0.09%
2018/10/17	0	0.00	1	75.60	74.60	-1	8,283	-0.01%
2018/10/16	1	74.70	1	75.50	75.20	0	8,307	0.00%
2018/10/15	1	75.10	0	0.00	74.90	1	8,439	0.01%
2018/10/12	1	76.10	2	75.70	76.10	-1	8,542	-0.01%
2018/10/11	4	71.75	8	71.65	74.40	-4	8,616	-0.05%
2018/10/09	2	77.75	47	77.31	77.40	-45	8,465	-0.53%
2018/10/08	1	78.50	1	79.50	80.20	0	8,437	0.00%
2018/10/05	8	79.11	3	79.93	77.80	5	8,467	0.06%
2018/10/04	3	82.30	2	82.60	82.10	1	8,460	0.01%
2018/10/03	1	83.50	0	0.00	83.00	1	8,527	0.01%
2018/10/02	6	83.92	6	84.90	83.80	0	8,627	0.00%
2018/10/01	2	83.45	1	84.20	84.10	1	8,694	0.01%
2018/09/28	4	81.98	2	82.40	82.50	2	8,877	0.02%
2018/09/27	12	82.83	10	82.65	82.50	2	8,856	0.02%
2018/09/26	10	84.67	10	84.72	84.30	0	8,864	0.00%
2018/09/21	3	82.77	3	83.73	83.40	0	9,017	0.00%
2018/09/20	3	86.00	0	0.00	85.80	3	8,961	0.03%
2018/09/19	8	87.21	6	87.40	87.00	2	9,052	0.02%
2018/09/18	11	86.69	5	86.54	85.90	6	9,188	0.07%
2018/09/17	4	87.40	4	88.10	89.40	0	9,285	0.00%
2018/09/14	12	88.83	14	88.38	88.70	-2	9,410	-0.02%
2018/09/13	11	85.58	10	85.77	85.30	1	9,484	0.01%
2018/09/12	13	87.00	12	87.13	86.50	1	9,467	0.01%
2018/09/11	3	89.27	1	89.50	89.80	2	9,351	0.02%
2018/09/10	13	93.00	1	94.80	93.60	12	9,337	0.13%
2018/09/07	4	97.40	2	97.85	97.30	2	9,473	0.02%
2018/09/06	9	101.17	0	0.00	100.50	9	9,475	0.09%
2018/09/05	2	106.50	0	0.00	105.00	2	9,455	0.02%
2018/09/04	28	108.50	32	109.17	107.50	-4	9,426	-0.04%
2018/09/03	2	107.50	7	108.07	107.50	-5	9,453	-0.05%
2018/08/31	2	105.00	1	105.00	106.50	1	9,591	0.01%
2018/08/30	1	106.50	0	0.00	104.50	1	9,741	0.01%
2018/08/29	5	105.50	0	0.00	107.00	5	9,744	0.05%
2018/08/28	1	106.00	2	107.50	104.50	-1	9,793	-0.01%
2018/08/27	4	101.75	11.1	102.55	104.00	-7.1	9,738	-0.07%
2018/08/24	5	99.40	6.5	99.89	99.20	-1.5	9,653	-0.02%
2018/08/23	4	97.88	3	98.97	100.00	1	9,761	0.01%
2018/08/22	8	97.41	3	99.07	95.80	5	9,726	0.05%
2018/08/21	4.1	99.86	7	99.67	99.90	-3	9,599	-0.03%
2018/08/20	2	99.55	0	0.00	99.50	2	9,559	0.02%
2018/08/17	0	0.00	6	101.17	100.50	-6	9,645	-0.06%
2018/08/16	16	97.72	13	97.99	99.50	3	9,627	0.03%
2018/08/15	11	96.35	9	98.49	99.70	2	9,689	0.02%
2018/08/14	0	0.00	2	101.00	100.00	-2	9,468	-0.02%
2018/08/13	9	101.96	6	100.50	100.50	3	9,527	0.03%
2018/08/10	245	103.14	245	103.50	104.00	0	9,677	0.00%	大買/大賣/
2018/08/09	2	105.00	1	104.50	104.00	1	9,839	0.01%
2018/08/08	1	103.00	1	106.50	107.00	0	9,995	0.00%
2018/08/07	4	101.50	3	100.83	101.50	1	10,030	0.01%
2018/08/06	1	106.00	1	104.50	104.50	0	10,126	0.00%
2018/08/03	2	106.50	1	105.50	105.50	1	10,122	0.01%
2018/08/02	11	107.45	0	0.00	106.50	11	10,221	0.11%
2018/07/31	5	104.80	5	106.00	105.00	0	10,093	0.00%
2018/07/30	3	105.67	0	0.00	103.00	3	10,099	0.03%
2018/07/27	2	108.75	3	108.33	108.00	-1	10,083	-0.01%
2018/07/26	2	107.00	0	0.00	106.50	2	10,131	0.02%
2018/07/25	16	109.25	11	108.91	107.00	5	10,054	0.05%
2018/07/24	3	105.50	7	109.50	110.00	-4	9,871	-0.04%
2018/07/23	0	0.00	1	102.00	103.00	-1	9,592	-0.01%
2018/07/20	0	0.00	3	102.00	98.90	-3	9,624	-0.03%
2018/07/19	13	100.16	9	100.56	101.00	4	9,509	0.04%
2018/07/18	2	102.00	4	102.38	105.00	-2	9,391	-0.02%
2018/07/17	1	99.40	1	100.00	97.50	0	9,293	0.00%
2018/07/16	5	100.30	5	101.10	100.50	0	9,304	0.00%
2018/07/13	5	99.40	7	99.87	101.00	-2	9,329	-0.02%
2018/07/12	8	96.59	4	96.35	96.20	4	9,309	0.04%
2018/07/11	3	97.57	1	98.00	98.20	2	9,312	0.02%
2018/07/10	15	95.01	17	95.09	97.60	-2	9,309	-0.02%
2018/07/09	16	93.74	13	94.02	95.00	3	9,253	0.03%
2018/07/06	5	96.72	6	97.35	98.20	-1	9,131	-0.01%
2018/07/05	5	93.80	15	93.64	93.30	-10	9,051	-0.11%
2018/07/04	14	95.01	9	92.50	92.50	5	9,121	0.05%
2018/07/03	5	93.80	2	93.90	96.00	3	9,212	0.03%
2018/07/02	5	95.60	5	95.18	94.30	0	9,192	0.00%
2018/06/29	29	94.78	38	94.28	94.20	-9	9,571	-0.09%
2018/06/28	19	96.58	19	96.64	96.40	0	9,432	0.00%
2018/06/27	28	97.10	28	96.87	96.20	0	9,532	0.00%
2018/06/26	1	99.30	1	98.80	99.80	0	9,472	0.00%
2018/06/25	19	98.11	12	98.70	98.80	7	9,456	0.07%
2018/06/22	14	100.23	15	100.09	100.00	-1	9,568	-0.01%
2018/06/21	12.1	106.32	11	107.14	104.50	1.1	9,624	0.01%
2018/06/20	35	108.37	23	106.26	106.00	12	9,529	0.13%
2018/06/19	124	111.34	130	112.48	114.50	-6	9,524	-0.06%	大買/大賣/
2018/06/15	11	108.86	5	109.10	107.50	6	9,468	0.06%
2018/06/14	14	110.04	12	110.13	109.00	2	9,268	0.02%
2018/06/13	18	111.75	6	112.58	112.00	12	9,201	0.13%
2018/06/12	7	115.57	5	114.80	115.00	2	9,183	0.02%
2018/06/11	11	116.59	3	117.33	117.00	8	9,210	0.09%
2018/06/08	9	112.61	11	112.55	112.50	-2	9,184	-0.02%
2018/06/07	12	117.29	10	117.20	115.00	2	9,064	0.02%
2018/06/06	361	124.72	361	125.33	123.00	0	8,996	0.00%	大買/大賣/
2018/06/05	3	127.33	2	127.25	124.50	1	8,994	0.01%
2018/06/04	3	125.17	0.1	123.50	123.50	2.9	9,143	0.03%
2018/06/01	111	125.47	115	125.89	126.50	-4	9,426	-0.04%	大買/大賣/
2018/05/31	3	124.17	1	125.50	125.00	2	9,439	0.02%
2018/05/30	3	123.83	2	123.50	121.00	1	9,300	0.01%
2018/05/29	1	124.50	1	126.00	127.00	0	9,324	0.00%
2018/05/28	2	123.25	3	124.50	124.50	-1	9,462	-0.01%
2018/05/25	3	126.50	6	128.00	124.50	-3	9,473	-0.03%
2018/05/24	1	128.00	2	128.75	128.50	-1	9,433	-0.01%
2018/05/23	4	125.75	6	127.00	129.50	-2	9,415	-0.02%
2018/05/22	3	123.17	3	122.83	126.00	0	9,413	0.00%
2018/05/21	7	123.21	0	0.00	124.00	7	9,527	0.07%
2018/05/18	2	118.50	9.3	122.82	122.00	-7.3	9,512	-0.08%
2018/05/17	73	116.38	88.1	116.70	118.50	-15.1	9,496	-0.16%
2018/05/16	586	114.62	593	114.51	114.00	-7	9,388	-0.07%	大買/大賣/
2018/05/15	8	112.44	12	109.67	111.50	-4	9,434	-0.04%
2018/05/14	48	106.36	58	106.93	110.50	-10	9,535	-0.10%
2018/05/11	1	102.00	2	101.50	102.50	-1	9,540	-0.01%
2018/05/10	6	102.42	9	105.28	103.00	-3	9,565	-0.03%
2018/05/09	12	99.07	13	99.75	100.00	-1	9,583	-0.01%
2018/05/08	11	98.96	11	98.55	98.40	0	9,656	0.00%
2018/05/07	3	99.10	3	99.40	99.10	0	10,020	0.00%
2018/05/04	12	97.23	10	97.79	97.40	2	10,229	0.02%
2018/05/03	7	94.69	41	97.53	97.00	-34	10,257	-0.33%
2018/05/02	25	93.62	24	93.67	94.10	1	10,254	0.01%
2018/04/30	0	0.00	1	92.90	93.40	-1	10,576	-0.01%
2018/04/27	3	93.07	3	93.47	93.60	0	10,629	0.00%
2018/04/26	30	90.82	34	90.85	90.20	-4	10,666	-0.04%
2018/04/25	41	90.11	41	90.01	88.90	0	10,648	0.00%
2018/04/24	50	93.68	20	94.41	92.00	30	10,764	0.28%
2018/04/23	1	94.40	2	95.00	96.00	-1	10,927	-0.01%
2018/04/20	7	94.17	10	94.99	95.20	-3	11,056	-0.03%
2018/04/19	7	95.71	8	96.25	95.00	-1	11,030	-0.01%
2018/04/18	7	95.20	9.3	94.83	94.00	-2.3	11,033	-0.02%
2018/04/17	6	92.70	5	93.20	95.00	1	11,163	0.01%
2018/04/16	11	97.28	13	96.34	95.80	-2	11,113	-0.02%
2018/04/13	0	0.00	2	101.50	100.50	-2	11,069	-0.02%
2018/04/12	3	100.00	2	101.00	100.50	1	11,138	0.01%
2018/04/11	5	101.20	0	0.00	100.50	5	11,284	0.04%
2018/04/10	6	100.15	2	99.75	98.60	4	11,379	0.04%
2018/04/09	10	100.13	4	99.10	99.30	6	11,681	0.05%
2018/04/03	6	100.18	3	101.50	101.50	3	11,672	0.03%
2018/04/02	9	100.36	22	101.48	101.50	-13	11,801	-0.11%
2018/03/30	4	97.05	14	96.58	95.60	-10	11,347	-0.09%
2018/03/29	4	98.40	1	98.00	97.70	3	11,124	0.03%
2018/03/28	13	98.92	0	0.00	97.80	13	11,032	0.12%
2018/03/27	0	0.00	1	96.60	98.50	-1	10,887	-0.01%
2018/03/26	2	92.70	10	96.07	97.30	-8	10,663	-0.08%
2018/03/23	6	90.22	4	90.13	90.10	2	10,453	0.02%
2018/03/22	1	93.30	22	94.97	94.50	-21	10,400	-0.20%
2018/03/21	2	92.20	18.1	91.60	92.80	-16.1	10,257	-0.16%
2018/03/20	5	88.80	0	0.00	89.00	5	10,117	0.05%
2018/03/16	11	90.81	7	91.50	90.50	4	10,112	0.04%
2018/03/15	11	91.09	4	90.63	90.80	7	10,092	0.07%
2018/03/14	9	89.47	0	0.00	89.00	9	10,066	0.09%
2018/03/12	6	90.25	4	90.28	90.00	2	10,033	0.02%
2018/03/09	9	89.37	4	89.60	90.10	5	9,985	0.05%
2018/03/08	21	92.81	17	91.83	90.10	4	9,970	0.04%
2018/03/07	4	89.38	15	90.13	90.90	-11	9,746	-0.11%
2018/03/06	7	87.06	9	87.02	87.20	-2	9,466	-0.02%
2018/03/05	2	86.90	0	0.00	86.00	2	9,477	0.02%
2018/03/02	7	87.14	4	87.50	87.10	3	9,455	0.03%
2018/03/01	2	88.10	14	87.73	89.90	-12	9,371	-0.13%
2018/02/27	10	86.21	0	0.00	85.50	10	9,187	0.11%
2018/02/26	3	87.70	5	88.14	87.50	-2	9,155	-0.02%
2018/02/23	4	86.58	5	86.24	86.00	-1	9,145	-0.01%
2018/02/22	11	85.75	8	85.59	85.00	3	9,121	0.03%
2018/02/21	4	89.63	9	89.87	89.20	-5	9,026	-0.06%
2018/02/12	12	85.86	12	85.76	85.40	0	8,845	0.00%
2018/02/09	9	86.24	16	87.57	85.40	-7	8,839	-0.08%
2018/02/08	11	87.90	3	88.63	88.10	8	8,628	0.09%
2018/02/07	9	87.83	7	89.43	87.40	2	8,567	0.02%
2018/02/06	17	83.44	6	82.77	83.90	11	8,403	0.13%
2018/02/05	4	87.50	5	88.94	89.90	-1	8,273	-0.01%
2018/02/02	2	94.85	0	0.00	94.60	2	8,248	0.02%
2018/02/01	8	97.31	6	96.20	94.70	2	8,603	0.02%
2018/01/31	8	96.65	8	96.71	96.30	0	8,544	0.00%
2018/01/30	13	98.75	22	97.05	96.70	-9	8,430	-0.11%
2018/01/29	4	101.08	24.1	103.23	104.50	-20.1	8,080	-0.25%
2018/01/26	7	94.81	13	94.95	95.40	-6	7,808	-0.08%
2018/01/25	1	93.60	5	93.08	93.40	-4	7,751	-0.05%
2018/01/24	17	94.02	19.9	93.86	92.40	-2.9	7,673	-0.04%
2018/01/23	3	91.17	2	90.80	90.60	1	7,387	0.01%
2018/01/22	3	88.97	1	90.10	89.80	2	7,331	0.03%
2018/01/19	2	90.20	0	0.00	90.00	2	7,290	0.03%
2018/01/18	4	91.88	9	91.19	89.90	-5	7,214	-0.07%
2018/01/17	33	92.48	29	92.65	92.30	4	7,074	0.06%
2018/01/16	11	90.05	15	90.07	89.90	-4	6,985	-0.06%
2018/01/12	2	87.55	1.1	90.25	87.60	0.9	7,214	0.01%
2018/01/11	6	89.00	39	87.54	89.60	-33	7,229	-0.46%
2018/01/10	1	85.80	12	85.68	85.10	-11	7,200	-0.15%
2018/01/09	2	87.70	2.7	87.65	88.10	-0.7	7,464	-0.01%
2018/01/08	5	88.96	81	89.48	88.70	-76	7,671	-0.99%
2018/01/05	17	88.24	15	87.51	88.60	2	7,558	0.03%
2018/01/04	3	86.73	34.3	86.55	86.20	-31.3	7,414	-0.42%
2018/01/03	13	84.65	9	84.41	85.00	4	7,211	0.06%
2018/01/02	7	78.83	11	79.65	79.90	-4	6,802	-0.06%