微星 (2377)-永豐金-中正券商分點個股進出

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
165.0
漲跌
▲2.0
漲幅
+1.23%
成交量
2,080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: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－永豐金-中正券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-中正券商分點個股進出
永豐金-中正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
2024/05/09	1.1	162.05	0	0.00	163.00	1.1	3,910	0.03%
2024/05/08	0	0.00	0	164.50	163.00	0	3,936	0.00%
2024/05/07	0.2	160.63	1.2	161.00	163.00	-1.1	3,898	-0.03%
2024/05/06	0.2	162.50	1	162.00	162.00	-0.8	3,868	-0.02%
2024/05/03	1.1	160.13	9.1	161.34	159.00	-8	3,891	-0.21%
2024/05/02	7.5	158.57	7	160.79	159.00	0.5	3,943	0.01%
2024/04/30	6.1	159.61	1	160.00	159.50	5.1	3,965	0.13%
2024/04/29	0	0.00	21	159.33	160.00	-21	4,059	-0.52%
2024/04/26	2	157.50	5	157.50	156.00	-3	4,153	-0.07%
2024/04/25	25	156.20	0	0.00	155.00	25	4,245	0.59%
2024/04/24	2.1	158.51	1	158.50	158.00	1.1	4,360	0.02%
2024/04/23	1.1	155.02	1	155.50	154.50	0.1	4,457	0.00%
2024/04/19	3.1	156.29	0	0.00	154.00	3.1	4,449	0.07%
2024/04/18	1.4	161.29	0	0.00	161.00	1.4	4,375	0.03%
2024/04/16	2.1	162.02	4	163.50	161.50	-2	4,521	-0.04%
2024/04/15	0	0.00	1	167.50	167.50	-1	4,557	-0.02%
2024/04/11	0.2	171.50	0	0.00	173.00	0.2	4,611	0.00%
2024/04/10	1	172.00	1	174.50	172.50	0	4,707	0.00%
2024/04/08	0.1	173.50	3	172.83	171.50	-3	4,924	-0.06%
2024/04/03	0.2	170.50	3.5	170.00	169.50	-3.3	4,998	-0.07%
2024/04/02	0	170.50	0	0.00	170.00	0	5,101	0.00%
2024/04/01	0.2	170.25	0	0.00	169.50	0.2	5,287	0.00%
2024/03/29	1	169.00	0	0.00	169.50	1	5,643	0.02%
2024/03/28	3.5	167.72	1	167.50	167.00	2.5	5,847	0.04%
2024/03/27	0.1	168.37	0	0.00	168.00	0.1	5,925	0.00%
2024/03/26	1.1	170.00	0	0.00	168.50	1.1	6,028	0.02%
2024/03/25	0.2	171.14	2	171.00	170.00	-1.8	6,203	-0.03%
2024/03/22	3	170.34	0	0.00	171.00	3	6,244	0.05%
2024/03/21	2.4	169.23	0	0.00	170.50	2.4	6,262	0.04%
2024/03/20	2.1	169.03	1	170.00	168.50	1.1	6,265	0.02%
2024/03/19	2.4	170.42	0	0.00	170.00	2.4	6,284	0.04%
2024/03/18	0.1	173.00	0	0.00	171.50	0.1	6,294	0.00%
2024/03/15	8	170.75	2	171.00	169.50	6	6,303	0.10%
2024/03/14	7	187.36	0	0.00	186.00	7	6,159	0.11%
2024/03/13	3.3	189.35	3	189.17	189.00	0.3	6,190	0.00%
2024/03/12	0.2	187.00	1.2	187.00	188.50	-1	6,202	-0.02%
2024/03/11	3	187.50	0	0.00	187.00	3	6,247	0.05%
2024/03/08	0.2	188.75	19	188.24	188.00	-18.8	6,321	-0.30%
2024/03/07	1.2	189.07	0	0.00	189.50	1.2	6,322	0.02%
2024/03/06	10	193.70	0	194.00	193.00	10	6,367	0.16%
2024/03/05	2	193.25	17	194.88	195.00	-15	6,508	-0.23%
2024/03/04	1	194.00	0	0.00	192.00	1	6,707	0.01%
2024/03/01	6	192.00	1	193.00	191.00	5	6,638	0.08%
2024/02/29	0	0.00	3	188.67	191.00	-3	6,614	-0.05%
2024/02/27	3	188.00	1	189.50	187.50	2	6,595	0.03%
2024/02/26	20.1	189.99	0	0.00	189.50	20.1	6,563	0.31%
2024/02/23	0	0.00	4.1	192.48	191.50	-4.1	6,535	-0.06%
2024/02/22	1.2	190.00	3	191.50	189.50	-1.9	6,543	-0.03%
2024/02/21	0	0.00	5	191.00	190.00	-5	6,497	-0.08%
2024/02/20	1	188.50	3	190.17	192.00	-2	6,464	-0.03%
2024/02/19	2	189.00	2.3	190.25	191.00	-0.3	6,477	0.00%
2024/02/16	7.3	191.09	1	191.47	191.00	6.3	6,498	0.10%
2024/02/15	20	192.43	8.2	191.68	193.00	11.8	6,484	0.18%
2024/02/05	5.4	189.89	5	190.90	191.00	0.4	6,437	0.01%
2024/02/02	11.4	190.00	21	189.48	189.50	-9.6	6,389	-0.15%
2024/02/01	1	181.50	0.6	184.00	184.00	0.4	6,266	0.01%
2024/01/31	2.2	181.55	0	0.00	182.00	2.2	6,271	0.04%
2024/01/30	6.1	183.52	1.9	184.26	184.00	4.2	6,252	0.07%
2024/01/29	0	0.00	3.4	183.21	183.50	-3.4	6,257	-0.05%
2024/01/26	3.2	181.59	0	0.00	179.50	3.2	6,257	0.05%
2024/01/25	0	0.00	6	182.25	185.00	-6	6,251	-0.10%
2024/01/24	3.1	182.00	1	183.50	183.00	2.1	6,206	0.03%
2024/01/23	6.1	181.84	1	181.00	183.00	5.1	6,212	0.08%
2024/01/22	7.2	184.68	0	0.00	186.00	7.2	6,127	0.12%
2024/01/19	14.1	182.27	5	183.20	184.50	9.1	6,037	0.15%
2024/01/18	6	181.67	1	180.50	179.00	5	5,966	0.08%
2024/01/17	6	180.58	1	181.00	179.00	5	5,868	0.09%
2024/01/16	1.2	179.09	0.2	180.00	179.50	1	5,769	0.02%
2024/01/15	1	181.50	1	181.50	181.00	0	5,730	0.00%
2024/01/12	0	0.00	5	185.00	184.50	-5	5,740	-0.09%
2024/01/11	1.7	185.06	23	184.52	184.50	-21.3	5,751	-0.37%
2024/01/10	4	176.63	25.2	178.46	186.00	-21.2	5,782	-0.37%
2024/01/09	0	190.00	0	0.00	189.50	0	5,649	0.00%
2024/01/08	3	188.33	2	190.75	187.50	1	5,584	0.02%
2024/01/05	6	186.92	3	187.67	186.00	3	5,616	0.05%
2024/01/04	5.2	188.02	4	187.75	187.50	1.2	5,597	0.02%
2024/01/03	45.2	193.49	18	192.67	191.00	27.2	5,541	0.49%
2024/01/02	1.5	198.40	1.2	200.11	198.00	0.4	5,437	0.01%
2023/12/29	2.1	203.52	3.5	205.29	204.00	-1.4	5,303	-0.03%
2023/12/28	0	0.00	1.2	201.21	201.50	-1.2	5,228	-0.02%
2023/12/27	10	200.55	10.6	201.54	200.00	-0.6	5,130	-0.01%
2023/12/26	11.2	196.48	19.6	195.45	195.50	-8.4	4,969	-0.17%
2023/12/25	7	190.44	32.2	191.78	193.00	-25.2	4,679	-0.54%
2023/12/22	2	185.25	1	186.00	184.00	1	4,482	0.02%
2023/12/21	3.1	181.69	0	0.00	181.50	3.1	4,430	0.07%
2023/12/20	10	185.70	8.2	186.34	184.50	1.8	4,318	0.04%
2023/12/19	1	178.50	2.3	180.82	181.50	-1.3	4,161	-0.03%
2023/12/18	0	0.00	1	181.50	180.50	-1	4,254	-0.02%
2023/12/15	1	180.00	0	0.00	179.00	1	4,362	0.02%
2023/12/14	2	180.75	20	180.23	181.50	-18	4,373	-0.41%
2023/12/13	2	179.72	1	180.97	178.00	0.9	4,355	0.02%
2023/12/12	3.2	176.88	0	0.00	177.00	3.2	4,371	0.07%
2023/12/11	1.4	179.06	0.2	178.50	177.00	1.2	4,347	0.03%
2023/12/08	4.6	180.15	2	180.50	179.00	2.6	4,322	0.06%
2023/12/07	2.3	178.74	8	179.81	180.00	-5.7	4,283	-0.13%
2023/12/06	11.2	177.99	4	178.63	176.50	7.2	4,292	0.17%
2023/12/05	0.2	178.00	2	177.50	178.00	-1.8	4,246	-0.04%
2023/12/04	1.1	183.56	2	185.25	183.50	-0.9	4,195	-0.02%
2023/12/01	4	182.63	11.3	182.16	185.00	-7.3	4,174	-0.17%
2023/11/30	10.1	184.17	3.3	185.53	183.50	6.8	4,137	0.16%
2023/11/29	4.1	180.39	8.1	179.83	181.00	-4	3,977	-0.10%
2023/11/28	0	0.00	1.2	169.16	168.00	-1.2	3,793	-0.03%
2023/11/27	5	169.80	0	0.00	167.50	5	3,842	0.13%
2023/11/23	0.1	169.00	0	0.00	169.00	0.1	3,910	0.00%
2023/11/22	1.1	169.05	0	0.00	169.50	1.1	3,945	0.03%
2023/11/21	18	170.08	4	169.50	170.00	14	3,984	0.35%
2023/11/17	1	166.00	0	166.50	166.00	1	3,970	0.02%
2023/11/16	3	164.67	0	0.00	164.50	3	4,018	0.07%
2023/11/15	0	0.00	1.2	168.94	168.00	-1.2	4,050	-0.03%
2023/11/14	1.2	164.17	72.1	164.72	166.50	-70.9	4,055	-1.75%
2023/11/13	20	168.55	50	170.00	166.00	-30	4,095	-0.73%
2023/11/10	0	0.00	1.1	174.52	174.50	-1.1	4,072	-0.03%
2023/11/09	0.4	172.00	0	0.00	172.00	0.4	4,103	0.01%
2023/11/08	3	171.17	0.2	172.50	173.00	2.8	4,158	0.07%
2023/11/07	0	0.00	1	170.50	171.00	-1	4,217	-0.02%
2023/11/06	0	0.00	6	172.50	172.50	-6	4,252	-0.14%
2023/11/03	2	170.25	2.1	169.50	170.00	-0.1	4,303	0.00%
2023/11/02	0	0.00	4	170.00	170.50	-4	4,376	-0.09%
2023/11/01	0.1	166.50	0	0.00	166.00	0.1	4,382	0.00%
2023/10/30	0	0.00	1	168.50	168.00	-1	4,473	-0.02%
2023/10/27	0	0.00	1.1	167.41	167.50	-1.1	4,512	-0.02%
2023/10/26	3	165.50	2	164.25	165.50	1	4,539	0.02%
2023/10/25	20	164.50	2.1	165.00	164.50	17.9	4,583	0.39%
2023/10/24	0	0.00	2	160.25	161.00	-2	4,641	-0.04%
2023/10/23	1	158.50	0	0.00	157.50	1	4,844	0.02%
2023/10/20	1	154.50	3	155.67	156.50	-2	4,975	-0.04%
2023/10/19	1	159.00	0	0.00	159.00	1	5,011	0.02%
2023/10/18	1	159.50	0	0.00	160.50	1	5,081	0.02%
2023/10/17	2	163.50	0	0.00	162.00	2	5,027	0.04%
2023/10/16	1.1	164.05	0	0.00	164.00	1.1	5,103	0.02%
2023/10/13	6	167.17	1	165.50	166.50	5	5,241	0.10%
2023/10/12	1	172.50	2	171.00	172.50	-1	5,222	-0.02%
2023/10/11	5	168.80	0	0.00	168.50	5	5,255	0.10%
2023/10/06	24	167.50	2	167.50	168.00	22	5,371	0.41%
2023/10/05	20	166.50	0	0.00	166.50	20	5,393	0.37%
2023/10/04	16	164.63	0	0.00	164.50	16	5,403	0.30%
2023/10/03	38	167.57	3	167.50	167.00	35	5,397	0.65%
2023/10/02	37	167.84	2	168.25	167.50	35	5,411	0.65%
2023/09/28	3.1	164.33	21.1	165.42	164.00	-18	5,399	-0.33%
2023/09/27	4	166.88	4	166.00	167.00	0	5,336	0.00%
2023/09/26	2.1	170.69	1	168.00	168.50	1.1	5,319	0.02%
2023/09/25	3	170.50	8	170.69	170.50	-5	5,312	-0.09%
2023/09/22	14	169.82	0	169.50	171.00	14	5,338	0.26%
2023/09/21	8	174.81	1	175.50	172.50	7	5,321	0.13%
2023/09/20	3	174.31	126	175.19	175.50	-123	5,193	-2.37%	大賣/鉅額交易
2023/09/19	3	168.83	1.2	168.58	166.00	1.8	5,053	0.04%
2023/09/18	3	170.00	0	0.00	168.50	3	4,998	0.06%
2023/09/15	20	170.50	4	171.50	171.50	16	4,985	0.32%
2023/09/14	3	168.00	6	166.42	168.00	-3	4,955	-0.06%
2023/09/13	1	163.50	1	164.50	164.50	0	4,999	0.00%
2023/09/12	0.1	164.50	0	0.00	164.50	0.1	5,076	0.00%
2023/09/11	3.2	163.25	3	165.33	162.00	0.2	5,126	0.00%
2023/09/08	15	164.67	1	163.50	163.50	14	5,103	0.27%
2023/09/07	40.3	166.00	0	0.00	164.50	40.3	5,148	0.78%
2023/09/06	6.1	164.67	0	0.00	165.00	6.1	5,245	0.12%
2023/09/05	58	166.21	1	166.50	165.00	57	5,369	1.06%
2023/09/01	0	160.00	0	0.00	159.50	0	5,524	0.00%
2023/08/30	3.1	160.67	0	0.00	161.00	3.1	5,500	0.06%
2023/08/29	2.1	159.73	1	158.50	160.00	1.1	5,599	0.02%
2023/08/25	5	171.50	0	0.00	171.50	5	5,662	0.09%
2023/08/24	3.3	173.41	0	0.00	173.00	3.3	5,670	0.06%
2023/08/23	1	169.00	0	0.00	171.50	1	5,724	0.02%
2023/08/22	6	171.33	0	0.00	170.00	6	5,923	0.10%
2023/08/21	1	169.50	0.6	171.00	170.50	0.4	6,044	0.01%
2023/08/18	3.3	174.28	7.3	176.02	173.00	-4	6,040	-0.07%
2023/08/17	3.2	174.16	2	173.50	178.50	1.2	6,018	0.02%
2023/08/16	1.1	176.07	0.3	176.00	178.50	0.8	5,982	0.01%
2023/08/15	1	179.50	1	176.50	176.50	0	5,992	0.00%
2023/08/14	1.1	178.00	32	177.00	178.00	-30.9	5,997	-0.52%
2023/08/11	3	179.50	0	0.00	179.00	3	6,022	0.05%
2023/08/10	1.1	186.53	1	186.00	187.50	0.1	6,054	0.00%
2023/08/09	0.5	195.00	0	0.00	194.50	0.5	6,113	0.01%
2023/08/08	6	192.42	5	192.90	192.00	1	6,074	0.02%
2023/08/07	6.1	188.18	4.5	187.89	189.00	1.6	5,999	0.03%
2023/08/04	2	183.50	0	0.00	184.50	2	5,965	0.03%
2023/08/02	0	185.00	0	0.00	186.00	0	5,916	0.00%
2023/08/01	0	0.00	0	190.50	190.50	0	5,842	0.00%
2023/07/31	1	196.50	1	195.00	194.50	0	5,806	0.00%
2023/07/28	1.1	200.33	1	199.50	201.00	0.1	5,780	0.00%
2023/07/27	23	196.24	0.2	196.00	196.00	22.8	5,722	0.40%
2023/07/26	7	207.14	8.2	205.00	203.50	-1.2	5,669	-0.02%
2023/07/25	0	0.00	13.1	210.54	211.00	-13.1	5,447	-0.24%
2023/07/24	5.1	192.19	7.3	192.31	192.00	-2.2	5,314	-0.04%
2023/07/21	2.1	191.62	3.2	190.53	191.50	-1.1	5,238	-0.02%
2023/07/19	2	187.50	1	187.00	187.00	1	5,111	0.02%
2023/07/18	8.2	193.88	10.5	194.86	193.00	-2.3	5,022	-0.05%
2023/07/17	1	187.00	1	190.00	188.00	0	4,869	0.00%
2023/07/14	1.5	184.83	2.4	184.17	185.00	-0.9	4,804	-0.02%
2023/07/13	5.6	191.29	3	188.50	188.00	2.6	4,744	0.05%
2023/07/11	0.5	178.50	1	179.50	179.50	-0.5	4,549	-0.01%
2023/07/04	0	180.00	1	180.50	179.00	-1	4,441	-0.02%
2023/07/03	2.2	179.77	1	180.00	180.00	1.2	4,413	0.03%
2023/06/30	0	0.00	1	177.00	176.50	-1	4,391	-0.02%
2023/06/29	0	0.00	1.1	175.43	174.00	-1.1	4,391	-0.02%
2023/06/28	2	173.00	0	0.00	172.50	2	4,365	0.05%
2023/06/26	1	176.00	0	0.00	175.50	1	4,297	0.02%
2023/06/19	0	173.50	0	0.00	174.00	0	4,228	0.00%
2023/06/16	0	176.50	0	0.00	178.00	0	4,143	0.00%
2023/06/15	3	178.17	0	0.00	178.00	3	4,077	0.07%
2023/06/13	0	0.00	2.1	181.46	182.50	-2.1	4,144	-0.05%
2023/06/12	16	181.19	0.3	178.00	178.00	15.7	4,104	0.38%
2023/06/09	10.9	184.40	12	185.96	185.00	-1.1	4,035	-0.03%
2023/06/08	2	179.50	4.4	180.07	180.00	-2.4	3,941	-0.06%
2023/06/07	5.2	178.46	6	179.08	178.50	-0.8	3,889	-0.02%
2023/06/06	0	0.00	3	172.17	173.50	-3	3,757	-0.08%
2023/06/02	13.2	170.62	15	170.73	171.50	-1.8	3,667	-0.05%
2023/05/31	3	166.50	1	166.00	166.00	2	3,450	0.06%
2023/05/30	1	163.50	37.2	163.56	164.50	-36.2	3,403	-1.06%
2023/05/29	22	167.75	23	170.02	168.00	-1	3,362	-0.03%
2023/05/26	16	167.75	17.6	170.36	169.50	-1.6	3,353	-0.05%
2023/05/25	62	163.48	23.3	166.60	162.50	38.7	3,227	1.20%
2023/05/24	1.1	160.33	2	160.75	161.00	-0.9	3,077	-0.03%
2023/05/23	0	0.00	1	158.00	158.50	-1	3,000	-0.03%
2023/05/22	1	157.50	3	157.33	158.00	-2	2,947	-0.07%
2023/05/19	4	156.63	1	160.44	157.00	3	2,902	0.10%
2023/05/18	0	0.00	2	157.00	159.00	-2	2,854	-0.07%
2023/05/17	0	0.00	0.1	155.50	155.50	-0.1	2,789	0.00%
2023/05/16	1	153.00	1	153.00	154.50	0	2,707	0.00%
2023/05/15	6	152.00	5	149.50	152.00	1	2,628	0.04%
2023/05/12	0	0.00	1	147.50	147.50	-1	2,552	-0.04%
2023/05/11	0	0.00	1	146.00	146.50	-1	2,510	-0.04%
2023/05/10	0	0.00	0	144.00	145.00	0	2,519	0.00%
2023/05/09	0	0.00	4.5	145.78	146.00	-4.5	2,529	-0.18%
2023/05/05	1	142.50	0	0.00	142.50	1	2,541	0.04%
2023/05/04	0	0.00	0	146.00	145.50	0	2,535	0.00%
2023/05/02	0	0.00	2	146.00	143.00	-2	2,574	-0.08%
2023/04/27	1	145.00	0	0.00	145.00	1	2,631	0.04%
2023/04/26	0	142.00	0	0.00	143.00	0	2,641	0.00%
2023/04/20	0.1	144.00	0	0.00	145.00	0.1	2,630	0.00%
2023/04/17	0	0.00	1	147.50	147.50	-1	2,643	-0.04%
2023/04/14	0	0.00	3	146.83	147.00	-3	2,646	-0.11%
2023/04/12	0	0.00	1	146.99	146.50	-1	2,651	-0.04%
2023/04/11	0	0.00	1	145.50	146.50	-1	2,668	-0.04%
2023/04/06	0	143.50	0	0.00	145.00	0	2,691	0.00%
2023/03/30	1	146.00	0	0.00	143.50	1	2,835	0.04%
2023/03/27	1	143.99	0	0.00	143.50	1	3,307	0.03%
2023/03/22	0	0.00	6	143.00	144.50	-6	3,622	-0.17%
2023/03/20	1	140.50	1	142.50	140.50	0	3,671	0.00%
2023/03/17	19	143.58	21	143.60	145.00	-2	3,647	-0.05%
2023/03/16	16	142.50	17	141.24	142.50	-1	3,621	-0.03%
2023/03/15	0	0.00	2	137.50	139.00	-2	3,577	-0.06%
2023/03/14	1	137.50	0	0.00	136.50	1	3,581	0.03%
2023/03/13	0	0.00	2	139.75	138.00	-2	3,557	-0.06%
2023/03/10	1	137.00	0	0.00	137.00	1	3,523	0.03%
2023/03/09	0	0.00	1	139.00	139.00	-1	3,515	-0.03%
2023/03/08	0	0.00	1.1	138.55	139.50	-1.1	3,568	-0.03%
2023/03/06	0	0.00	2	140.00	140.00	-2	3,618	-0.06%
2023/03/03	0	0.00	0.1	139.00	139.50	-0.1	3,659	0.00%
2023/03/01	2	138.50	0.1	139.50	139.00	2	3,686	0.05%
2023/02/24	13	137.85	13	143.00	137.00	0	3,742	0.00%
2023/02/23	16	142.47	17	142.70	141.50	-1	3,716	-0.03%
2023/02/22	1	137.00	2	136.50	136.50	-1	3,685	-0.03%
2023/02/16	4	135.25	3	134.83	135.50	1	3,907	0.03%
2023/02/14	10	133.00	11	131.64	133.00	-1	4,002	-0.03%
2023/02/10	2	129.25	0	0.00	128.50	2	4,052	0.05%
2023/02/09	0	0.00	0.2	133.00	132.00	-0.2	4,098	0.00%
2023/02/07	0	0.00	2	132.50	134.00	-2	4,105	-0.05%
2023/02/06	0	0.00	3	132.33	132.50	-3	4,090	-0.07%
2023/02/02	1	132.00	0	0.00	133.00	1	4,100	0.02%
2023/02/01	1.2	131.24	1	132.99	134.00	0.2	4,086	0.00%
2023/01/31	4	131.25	1	133.50	131.00	3	4,061	0.07%
2023/01/30	8	132.75	40	131.34	133.00	-32	4,018	-0.80%
2023/01/17	0	0.00	100	128.00	127.50	-100	3,991	-2.51%
2023/01/16	0.1	125.00	0	0.00	125.50	0.1	4,049	0.00%
2023/01/11	0	0.00	2	125.25	125.50	-2	4,187	-0.05%
2023/01/10	0	0.00	20.1	126.50	126.50	-20.1	4,380	-0.46%
2023/01/09	0	0.00	22	125.93	126.00	-22	4,427	-0.50%
2023/01/06	1	124.00	0	0.00	124.00	1	4,493	0.02%
2023/01/05	1	123.50	2	123.50	123.50	-1	4,570	-0.02%
2023/01/04	0.1	121.50	0	0.00	122.00	0.1	4,595	0.00%
2023/01/03	0	0.00	1	122.50	122.50	-1	4,655	-0.02%
2022/12/30	0	0.00	2	120.75	119.50	-2	4,704	-0.04%
2022/12/27	0	119.50	0	0.00	118.00	0	4,814	0.00%
2022/12/26	1	119.00	1	119.00	119.00	0	4,847	0.00%
2022/12/23	18	116.00	18	117.50	119.50	0	4,901	0.00%
2022/12/22	1	118.00	0	0.00	117.50	1	5,012	0.02%
2022/12/20	2	118.50	0	0.00	116.00	2	4,836	0.04%
2022/12/19	16.1	121.51	17	123.38	123.50	-0.9	4,745	-0.02%
2022/12/16	45	119.73	47	122.88	123.50	-2	4,614	-0.04%
2022/12/15	4	123.75	77	125.36	123.00	-73	4,527	-1.61%
2022/12/14	1	122.00	15	123.50	122.50	-14	4,579	-0.31%
2022/12/08	2	115.50	2	117.50	117.50	0	4,769	0.00%
2022/12/07	29	119.67	1	119.00	119.00	28	4,773	0.59%
2022/12/06	47	122.36	1	125.00	121.50	46	4,856	0.95%
2022/12/05	0	0.00	40	125.75	125.00	-40	4,907	-0.82%
2022/12/02	97	123.01	2	124.25	123.50	95	4,944	1.92%
2022/12/01	55	123.10	0	0.00	123.50	55	4,959	1.11%
2022/11/30	38	122.47	0	0.00	123.00	38	4,940	0.77%
2022/11/29	41	122.24	0	0.00	122.00	41	4,906	0.84%
2022/11/28	0	0.00	32	123.78	123.00	-32	4,900	-0.65%
2022/11/25	31	126.63	10	125.50	125.00	21	4,912	0.43%
2022/11/24	0	0.00	0	124.00	123.50	0	4,871	0.00%
2022/11/23	10	121.00	0.1	122.42	122.50	9.9	4,882	0.20%
2022/11/22	0.1	120.70	0	0.00	122.00	0.1	4,866	0.00%
2022/11/21	0	0.00	23	127.20	126.00	-23	4,799	-0.48%
2022/11/18	20.1	130.62	1.2	129.35	130.50	18.9	4,764	0.40%
2022/11/17	30	125.33	30	128.50	128.50	0	4,736	0.00%
2022/11/16	20	124.75	141	125.58	127.00	-121	4,720	-2.56%	大賣/鉅額交易
2022/11/15	80	121.25	0.4	122.00	123.00	79.6	4,675	1.70%
2022/11/14	80	121.16	43	122.94	122.50	37	4,682	0.79%
2022/11/11	2	123.00	48	124.69	123.00	-46	4,693	-0.98%
2022/11/10	116	118.23	109	119.10	120.00	7	4,769	0.15%	大買/大賣/
2022/11/09	0	0.00	10	120.25	120.50	-10	4,853	-0.21%
2022/11/08	12	117.21	6	119.33	118.00	6	4,936	0.12%
2022/11/07	40	116.65	6	116.42	116.50	34	4,985	0.68%
2022/11/04	2	111.75	0	0.00	112.50	2	4,965	0.04%
2022/11/03	0	0.00	11.1	113.55	113.50	-11.1	5,027	-0.22%
2022/11/02	0	110.50	3	110.67	112.00	-3	5,049	-0.06%
2022/11/01	9	110.00	0	0.00	110.00	9	5,058	0.18%
2022/10/31	2	110.75	0	0.00	109.50	2	5,074	0.04%
2022/10/28	2	112.00	0	0.00	111.00	2	5,075	0.04%
2022/10/27	0	112.00	0	0.00	112.00	0	5,092	0.00%
2022/10/26	1	111.50	0	0.00	111.00	1	5,125	0.02%
2022/10/25	1	111.50	0	0.00	111.50	1	5,133	0.02%
2022/10/24	4.1	112.73	16.1	113.19	112.00	-12	5,132	-0.23%
2022/10/21	1	108.50	0	0.00	107.50	1	5,069	0.02%
2022/10/20	1	108.00	0	0.00	111.00	1	5,049	0.02%
2022/10/19	0	0.00	2	110.50	110.00	-2	5,007	-0.04%
2022/10/18	16.1	109.79	14.1	110.51	108.00	2	4,994	0.04%
2022/10/17	2	104.50	3.2	106.59	107.00	-1.2	4,951	-0.02%
2022/10/14	6	107.00	0	0.00	106.50	6	4,968	0.12%
2022/10/11	8	104.88	8	105.00	104.00	0	5,022	0.00%
2022/10/06	3	107.50	0	0.00	108.00	3	4,953	0.06%
2022/10/04	0.1	109.00	0	0.00	110.00	0.1	4,932	0.00%
2022/10/03	1	105.00	2	105.50	105.50	-1	4,872	-0.02%
2022/09/29	3	108.33	4	110.75	107.50	-1	4,947	-0.02%
2022/09/28	0.1	107.00	0	0.00	106.50	0.1	4,846	0.00%
2022/09/26	1.1	110.08	0	0.00	111.00	1.1	4,820	0.02%
2022/09/23	0.1	115.50	0	0.00	115.00	0.1	4,842	0.00%
2022/09/22	20	115.00	40	114.25	114.50	-20	4,971	-0.40%
2022/09/21	22.1	115.10	0	0.00	115.00	22.1	4,936	0.45%
2022/09/20	0	0.00	27	122.28	122.00	-27	4,805	-0.56%
2022/09/19	25	123.06	0	0.00	123.00	25	4,767	0.52%
2022/09/16	3	120.50	2	120.50	121.00	1	4,726	0.02%
2022/09/15	0	0.00	1.1	122.05	122.50	-1.1	4,724	-0.02%
2022/09/14	8	120.50	9	120.06	120.00	-1	4,734	-0.02%
2022/09/13	1.1	123.45	23.1	122.95	122.00	-22	4,717	-0.47%
2022/09/12	18	117.50	9	117.56	117.50	9	4,615	0.19%
2022/09/07	1	110.00	0	0.00	110.00	1	4,552	0.02%
2022/09/06	1	110.50	1	111.00	111.50	0	4,534	0.00%
2022/09/05	0	0.00	3	112.67	112.50	-3	4,543	-0.07%
2022/09/02	8	111.56	4	111.75	111.00	4	4,564	0.09%
2022/09/01	3	113.00	2	113.50	113.00	1	4,536	0.02%
2022/08/31	1	115.00	0	0.00	115.00	1	4,519	0.02%
2022/08/30	0	114.00	0	0.00	113.50	0	4,534	0.00%
2022/08/29	1	113.50	0	114.57	114.00	1	4,519	0.02%
2022/08/25	2	114.50	0	0.00	114.50	2	4,519	0.04%
2022/08/24	2.4	114.01	0	0.00	113.50	2.4	4,531	0.05%
2022/08/23	3	116.50	1	116.50	116.50	2	4,534	0.04%
2022/08/22	18	118.47	3	118.00	117.50	15	4,575	0.33%
2022/08/19	2	115.75	0	0.00	115.50	2	4,580	0.04%
2022/08/18	7	116.14	1	116.00	116.00	6	4,558	0.13%
2022/08/17	0.2	117.50	18.4	117.20	116.50	-18.2	4,558	-0.40%
2022/08/16	7.1	127.99	1.2	125.92	127.50	5.9	4,451	0.13%
2022/08/15	3.4	123.57	5	123.00	124.50	-1.6	4,322	-0.04%
2022/08/12	2	118.50	3.6	118.71	118.50	-1.6	4,227	-0.04%
2022/08/11	0	115.00	0	0.00	114.00	0	4,158	0.00%
2022/08/10	2	113.50	2	112.50	114.00	0	4,114	0.00%
2022/08/09	0.5	116.45	0	0.00	116.00	0.5	4,051	0.01%
2022/08/08	15	118.93	15.2	117.72	119.00	-0.2	4,041	0.00%
2022/08/04	2.3	114.46	2	115.50	116.00	0.3	4,044	0.01%
2022/08/02	3	116.00	3	116.33	116.00	0	4,145	0.00%
2022/08/01	2	116.00	2	116.00	116.00	0	4,191	0.00%
2022/07/29	0	0.00	11.6	118.49	118.00	-11.6	4,193	-0.28%
2022/07/28	0	0.00	3	116.50	116.00	-3	4,169	-0.07%
2022/07/26	0	0.00	2	113.50	113.50	-2	4,166	-0.05%
2022/07/25	0	0.00	5.1	115.61	117.00	-5.1	4,168	-0.12%
2022/07/22	10.7	115.18	3	115.50	115.00	7.7	4,157	0.19%
2022/07/21	3	119.00	3	119.83	120.00	0	4,051	0.00%
2022/07/20	6.1	119.49	2.6	119.62	119.50	3.5	3,988	0.09%
2022/07/19	3	118.00	8	118.13	118.00	-5	3,927	-0.13%
2022/07/15	1	111.50	5	111.00	111.00	-4	3,827	-0.10%
2022/07/14	0	0.00	5	109.70	109.50	-5	3,849	-0.13%
2022/07/13	2	107.50	2	109.50	108.00	0	3,879	0.00%
2022/07/12	4.3	103.04	9	104.61	104.50	-4.7	3,886	-0.12%
2022/07/11	7	106.50	2	108.50	106.50	5	3,860	0.13%
2022/07/08	2.1	106.55	8.1	108.39	108.00	-6	3,850	-0.16%
2022/07/07	1	99.00	0	0.00	102.00	1	3,798	0.03%
2022/07/06	2	101.00	2	101.00	100.00	0	3,774	0.00%
2022/07/05	1.2	103.00	4	104.00	102.00	-2.8	3,772	-0.07%
2022/07/04	7	102.36	1.1	101.55	101.50	6	3,752	0.16%
2022/07/01	8	107.44	4.2	106.21	105.00	3.8	3,730	0.10%
2022/06/30	8	111.38	8	112.56	113.50	0	3,653	0.00%
2022/06/29	17	117.97	3	117.83	117.00	14	3,516	0.40%
2022/06/28	4	123.63	0	0.00	123.50	4	3,522	0.11%
2022/06/27	1	126.00	0	0.00	125.50	1	3,552	0.03%
2022/06/24	2	122.50	4	125.50	127.00	-2	3,540	-0.06%
2022/06/23	4	123.50	4	125.75	125.00	0	3,510	0.00%
2022/06/22	17	122.97	14	128.50	122.00	3	3,477	0.09%
2022/06/21	0	0.00	2	129.00	128.50	-2	3,559	-0.06%
2022/06/20	0	0.00	1	126.00	126.00	-1	3,598	-0.03%
2022/06/17	1	125.00	1	126.50	125.50	0	3,671	0.00%
2022/06/15	1	130.00	0	0.00	130.00	1	3,683	0.03%
2022/06/14	1	128.50	1.1	129.82	129.50	-0.1	3,698	0.00%
2022/06/13	0	0.00	2	130.50	131.00	-2	3,676	-0.05%
2022/06/10	1	133.50	0	0.00	133.00	1	3,659	0.03%
2022/06/09	0	0.00	0.1	135.00	135.50	-0.1	3,679	0.00%
2022/06/08	11	134.50	22.1	134.77	134.50	-11.1	3,712	-0.30%
2022/06/07	1	132.50	4	133.50	134.00	-3	3,717	-0.08%
2022/06/06	1	133.50	49	134.21	132.50	-48	3,781	-1.27%
2022/06/02	4.1	133.97	0.4	135.00	132.50	3.7	3,818	0.10%
2022/06/01	18	136.00	21.3	135.23	136.00	-3.3	3,871	-0.09%
2022/05/31	6.1	133.77	6.1	135.91	135.00	0.1	3,891	0.00%
2022/05/30	20	134.00	22.6	134.59	134.00	-2.6	3,852	-0.07%
2022/05/27	4	132.13	11	132.68	132.00	-7	3,793	-0.18%
2022/05/26	12	128.00	14	127.64	128.00	-2	3,769	-0.05%
2022/05/25	2	127.50	7	128.14	127.50	-5	3,768	-0.13%
2022/05/23	1	127.00	0	0.00	126.00	1	3,717	0.03%
2022/05/20	3	128.67	0	0.00	129.00	3	3,730	0.08%
2022/05/18	12	130.92	12	131.00	131.00	0	3,695	0.00%
2022/05/17	0	0.00	9	130.39	130.50	-9	3,698	-0.24%
2022/05/16	4	127.50	3	127.50	127.50	1	3,696	0.03%
2022/05/13	0	0.00	1.1	129.86	130.00	-1.1	3,671	-0.03%
2022/05/11	0	0.00	1	130.50	130.00	-1	3,667	-0.03%
2022/05/10	3	128.17	4	129.50	131.00	-1	3,638	-0.03%
2022/05/09	1.2	128.93	96.1	128.96	128.50	-94.9	3,568	-2.66%
2022/05/06	5	124.20	5	125.00	125.00	0	3,534	0.00%
2022/05/05	1	126.50	6	126.92	126.00	-5	3,553	-0.14%
2022/05/04	3	124.50	2	125.50	125.00	1	3,561	0.03%
2022/05/03	4	121.88	3	123.33	123.50	1	3,558	0.03%
2022/04/29	1	122.00	1	123.50	121.00	0	3,564	0.00%
2022/04/28	1	120.00	0	0.00	120.50	1	3,532	0.03%
2022/04/26	1	121.50	0	0.00	121.00	1	3,464	0.03%
2022/04/25	0	0.00	1	118.50	119.00	-1	3,479	-0.03%
2022/04/22	1	120.00	0	0.00	120.50	1	3,463	0.03%
2022/04/21	1	122.50	0	0.00	122.50	1	3,464	0.03%
2022/04/20	1.1	123.53	1	126.00	123.00	0.1	3,435	0.00%
2022/04/19	2	124.00	3	125.67	123.00	-1	3,387	-0.03%
2022/04/14	6.3	122.05	0	0.00	123.00	6.3	3,503	0.18%
2022/04/13	11.1	122.50	0.1	123.50	123.00	11	3,527	0.31%
2022/04/12	1	120.00	3	121.00	120.00	-2	3,492	-0.06%
2022/04/11	0.2	121.50	0	0.00	121.00	0.2	3,470	0.00%
2022/04/08	1.1	122.55	0	0.00	122.50	1.1	3,451	0.03%
2022/04/07	2.2	125.01	2	125.00	125.00	0.2	3,458	0.00%
2022/04/06	2.1	128.48	0	0.00	127.50	2.1	3,431	0.06%
2022/04/01	2	128.50	2	130.00	130.00	0	3,459	0.00%
2022/03/31	6.1	130.85	1	131.50	130.00	5.1	3,451	0.15%
2022/03/30	14	131.93	3	132.50	132.00	11	3,366	0.33%
2022/03/29	12.2	131.68	10	130.50	130.50	2.2	3,328	0.07%
2022/03/28	0	132.50	0	0.00	133.50	0	3,322	0.00%
2022/03/25	8	132.31	13	133.88	134.00	-5	3,339	-0.15%
2022/03/24	8.5	131.97	2	134.00	132.50	6.5	3,317	0.20%
2022/03/23	21	138.29	10	137.25	137.00	11	3,187	0.35%
2022/03/22	12.6	136.55	9	137.67	138.50	3.6	3,164	0.11%
2022/03/21	11	140.45	3	143.00	140.50	8	3,096	0.26%
2022/03/18	7	140.07	2	140.50	141.00	5	3,114	0.16%
2022/03/16	0	0.00	1	139.00	140.00	-1	3,166	-0.03%
2022/03/15	0	141.00	0	0.00	140.00	0	3,241	0.00%
2022/03/11	2.4	142.66	0	0.00	142.00	2.4	3,357	0.07%
2022/03/10	1	148.50	0	0.00	147.00	1	3,420	0.03%
2022/03/09	6	144.00	1	143.50	144.00	5	3,433	0.15%
2022/03/07	0	146.50	2.1	148.21	145.00	-2.1	3,409	-0.06%
2022/03/04	4	153.38	1	153.50	153.00	3	3,456	0.09%
2022/03/03	2	159.25	0.3	158.00	157.00	1.7	3,456	0.05%
2022/03/02	0.1	158.00	0	159.00	158.00	0.1	3,469	0.00%
2022/02/25	0	0.00	1	156.00	155.50	-1	3,439	-0.03%
2022/02/24	0	0.00	2	156.00	156.00	-2	3,460	-0.06%
2022/02/23	0	0.00	0.2	157.00	158.50	-0.2	3,484	-0.01%
2022/02/22	6	155.67	5	154.00	156.00	1	3,656	0.03%
2022/02/21	3	158.33	0	0.00	159.50	3	3,723	0.08%
2022/02/17	1	159.00	7.1	159.00	159.50	-6.1	3,847	-0.16%
2022/02/16	0	156.50	0.1	156.50	157.00	-0.1	3,946	0.00%
2022/02/10	4	155.50	0	0.00	157.00	4	4,950	0.08%
2022/02/09	1	157.00	0	0.00	157.00	1	5,167	0.02%
2022/02/08	12	154.83	11	153.50	154.50	1	5,302	0.02%
2022/02/07	0.2	152.50	1	152.00	153.50	-0.9	5,417	-0.02%
2022/01/26	0	0.00	3.1	153.64	151.00	-3.1	5,477	-0.06%
2022/01/24	0	0.00	2	154.25	156.50	-2	5,600	-0.04%
2022/01/19	5	158.00	0	0.00	158.00	5	5,628	0.09%
2022/01/18	10	158.80	9	159.28	158.50	1	5,681	0.02%
2022/01/17	1	157.50	3	157.33	157.50	-2	5,663	-0.04%
2022/01/14	2	152.50	2	154.50	155.50	0	5,709	0.00%
2022/01/13	13.1	156.44	2.1	158.45	155.50	11.1	5,789	0.19%
2022/01/12	5	156.70	4.1	156.75	157.50	1	5,815	0.02%
2022/01/11	4.1	156.48	11	156.50	156.50	-7	5,883	-0.12%
2022/01/10	1	160.00	0	0.00	160.50	1	5,994	0.02%
2022/01/07	0	0.00	1	160.50	160.50	-1	5,985	-0.02%
2022/01/06	1	160.00	0	0.00	160.50	1	5,972	0.02%
2022/01/05	3	160.50	0	0.00	162.50	3	5,972	0.05%
2022/01/04	3	161.00	1	161.00	161.50	2	6,084	0.03%
2022/01/03	2	160.00	0	0.00	160.00	2	6,335	0.03%
2021/12/30	9.1	160.28	0	161.00	160.50	9.1	6,457	0.14%
2021/12/29	1.1	162.00	0	0.00	162.00	1.1	6,431	0.02%
2021/12/28	0	0.00	0.5	163.90	165.50	-0.5	6,422	-0.01%
2021/12/27	5	159.90	0	0.00	160.00	5	6,377	0.08%
2021/12/23	0	0.00	5	161.00	161.00	-5	6,412	-0.08%
2021/12/22	0.2	162.00	0	0.00	162.00	0.2	6,452	0.00%
2021/12/21	0	0.00	1	162.00	162.00	-1	6,507	-0.02%
2021/12/20	0.1	161.00	0	0.00	160.50	0.1	6,532	0.00%
2021/12/17	4	164.13	0	0.00	162.50	4	6,573	0.06%
2021/12/16	1	165.50	2	168.25	165.50	-1	6,639	-0.02%
2021/12/15	0	0.00	2	162.75	162.00	-2	6,620	-0.03%
2021/12/14	2	166.50	1	167.00	165.00	1	6,602	0.02%
2021/12/13	5	170.40	7.1	169.86	168.50	-2.1	6,603	-0.03%
2021/12/10	3.2	167.14	2	167.00	166.00	1.2	6,516	0.02%
2021/12/09	18.3	169.00	7.1	168.78	169.00	11.2	6,489	0.17%
2021/12/08	10.1	167.33	6.1	167.24	166.00	4	6,436	0.06%
2021/12/07	20	165.45	23	164.54	165.50	-3	6,373	-0.05%
2021/12/06	1.1	158.52	0	0.00	163.50	1.1	6,329	0.02%
2021/12/03	0.1	161.50	0	0.00	161.50	0.1	6,288	0.00%
2021/12/02	2	160.51	1.1	162.42	161.00	1	6,285	0.02%
2021/12/01	3	164.00	0	0.00	164.50	3	6,292	0.05%
2021/11/30	8.1	165.51	12.2	165.58	163.00	-4.1	6,287	-0.07%
2021/11/29	1	159.48	4	160.25	161.50	-3	6,225	-0.05%
2021/11/26	1.1	160.08	1	163.00	162.00	0.1	6,210	0.00%
2021/11/25	0	0.00	5.2	163.11	163.00	-5.2	6,263	-0.08%
2021/11/24	0.1	162.45	0.1	161.50	162.50	0	6,286	0.00%
2021/11/23	8.1	162.74	3.2	161.00	161.00	4.9	6,286	0.08%
2021/11/22	7	166.07	0	0.00	165.00	7	6,284	0.11%
2021/11/19	9.1	166.77	15.1	166.33	166.00	-6.1	6,294	-0.10%
2021/11/18	4	163.75	2.7	164.21	161.00	1.3	6,244	0.02%
2021/11/17	1	161.00	6.3	160.82	162.50	-5.3	6,236	-0.08%
2021/11/16	6	163.33	0	0.00	163.00	6	6,330	0.09%
2021/11/15	0.2	160.50	2	161.00	161.00	-1.8	6,365	-0.03%
2021/11/12	25.1	159.25	10	157.95	158.50	15.1	6,448	0.23%
2021/11/11	3	166.50	8.1	165.24	165.00	-5.1	6,326	-0.08%
2021/11/10	11.1	167.18	13.2	168.73	166.50	-2.1	6,251	-0.03%
2021/11/09	38	159.93	69.5	161.23	159.50	-31.5	5,934	-0.53%
2021/11/08	9.1	157.28	10.3	158.11	158.00	-1.2	5,735	-0.02%
2021/11/05	52.1	152.39	23	151.46	151.50	29.1	5,579	0.52%
2021/11/04	22.2	151.86	31	147.34	152.00	-8.8	5,475	-0.16%
2021/11/03	1	143.50	2	144.75	145.00	-1	5,328	-0.02%
2021/11/02	15	143.50	26	143.38	143.50	-11	5,243	-0.21%
2021/11/01	19.1	141.97	1	142.00	142.00	18.1	5,174	0.35%
2021/10/29	0	0.00	1	140.00	140.00	-1	5,147	-0.02%
2021/10/28	1	139.00	0	0.00	139.00	1	5,179	0.02%
2021/10/27	4	139.63	1	139.50	140.50	3	5,198	0.06%
2021/10/26	19	142.05	21	141.26	142.50	-2	5,212	-0.04%
2021/10/25	1	139.50	1	140.50	141.00	0	5,194	0.00%
2021/10/21	8	142.06	1	140.50	140.50	7	5,261	0.13%
2021/10/20	6	142.50	71	142.49	142.00	-65	5,237	-1.24%
2021/10/19	10	141.85	9	141.61	142.00	1	5,259	0.02%
2021/10/18	32	143.98	8	144.26	144.00	24.1	5,279	0.46%
2021/10/15	2	138.00	1	138.50	138.50	1	5,137	0.02%
2021/10/14	51	141.25	2.1	138.24	137.00	48.9	5,113	0.96%
2021/10/13	1	139.50	5	138.80	139.00	-4	5,117	-0.08%
2021/10/12	30	137.05	30	137.78	136.50	0	5,116	0.00%
2021/10/08	30	138.57	25	136.70	137.00	5	5,020	0.10%
2021/10/07	1.1	134.40	2	131.75	135.50	-0.9	4,780	-0.02%
2021/10/06	1	127.00	1	130.00	127.00	0	4,688	0.00%
2021/10/05	1	124.00	1	124.50	128.00	0	4,750	0.00%
2021/10/04	2	128.50	1	130.00	127.00	1	4,788	0.02%
2021/10/01	2	126.75	2	128.25	127.00	0	4,784	0.00%
2021/09/30	3	127.83	0	0.00	129.50	3	4,784	0.06%
2021/09/29	1	130.00	1	127.50	129.00	0	4,771	0.00%
2021/09/28	1	135.00	0	0.00	131.00	1	4,752	0.02%
2021/09/27	4	139.75	2	138.75	137.50	2	4,746	0.04%
2021/09/24	21	143.02	19	145.95	143.00	2	4,721	0.04%
2021/09/23	25	143.60	16.2	141.29	145.00	8.8	4,712	0.19%
2021/09/22	0	0.00	4.1	138.93	139.50	-4.1	4,684	-0.09%
2021/09/17	0	0.00	1	139.50	139.00	-1	4,732	-0.02%
2021/09/15	0	0.00	0.1	138.50	136.50	-0.1	4,885	0.00%
2021/09/14	0	0.00	0.6	138.92	138.50	-0.6	4,958	-0.01%
2021/09/13	1	138.50	0.1	140.00	139.00	0.9	5,063	0.02%
2021/09/10	12.4	138.02	12	138.00	138.50	0.4	5,085	0.01%
2021/09/09	0	0.00	1	138.50	138.50	-1	5,212	-0.02%
2021/09/08	0	0.00	1	137.50	135.00	-1	5,213	-0.02%
2021/09/07	1.1	137.45	9	137.39	137.50	-7.9	5,194	-0.15%
2021/09/06	1.1	136.57	1.1	136.75	136.50	-0.1	5,204	0.00%
2021/09/03	1	134.00	1	134.00	136.00	0	5,199	0.00%
2021/09/02	3.1	135.16	3	135.00	133.50	0.1	5,201	0.00%
2021/09/01	0	0.00	1	133.00	132.50	-1	5,203	-0.02%
2021/08/30	1	130.00	2	130.00	130.00	-1	5,138	-0.02%
2021/08/27	2	127.75	0.1	128.00	127.50	1.9	5,152	0.04%
2021/08/26	1	128.00	3	127.83	127.50	-2	5,216	-0.04%
2021/08/25	0	0.00	2	126.00	127.00	-2	5,263	-0.04%
2021/08/24	3.5	124.72	4	125.25	124.50	-0.6	5,282	-0.01%
2021/08/23	0	0.00	2	119.00	119.50	-2	5,215	-0.04%
2021/08/20	2.3	122.78	0.5	123.00	122.50	1.8	5,173	0.03%
2021/08/19	1.1	124.98	0	0.00	123.50	1.1	5,170	0.02%
2021/08/18	3.3	124.68	0.4	125.50	126.00	2.9	5,135	0.06%
2021/08/17	19.1	135.55	12	132.29	129.50	7.1	5,038	0.14%
2021/08/16	1.1	139.95	5	140.00	139.00	-3.9	4,931	-0.08%
2021/08/13	2	139.50	2	137.50	137.50	0	4,965	0.00%
2021/08/12	1.1	141.09	1.3	141.88	141.50	-0.2	5,069	0.00%
2021/08/11	2.1	138.67	6	142.33	142.00	-3.9	5,144	-0.08%
2021/08/10	9.2	146.71	0	0.00	143.50	9.2	5,179	0.18%
2021/08/09	4	150.25	2	150.50	151.00	2	5,211	0.04%
2021/08/06	0	0.00	2	149.00	148.50	-2	5,275	-0.04%
2021/08/05	3	148.00	0	0.00	147.50	3	5,425	0.06%
2021/08/04	0	0.00	6	150.67	150.00	-6	5,570	-0.11%
2021/08/03	7.2	148.14	2	149.50	147.50	5.2	5,683	0.09%
2021/08/02	1	151.00	2.1	149.74	151.00	-1.1	5,732	-0.02%
2021/07/30	0.2	148.50	1	149.50	148.00	-0.8	5,818	-0.01%
2021/07/29	3	148.00	0	0.00	147.00	3	6,015	0.05%
2021/07/28	0.3	148.50	1	148.50	148.50	-0.7	6,258	-0.01%
2021/07/27	0	0.00	1	151.00	150.00	-1	6,577	-0.02%
2021/07/26	3.5	148.29	1	150.00	148.50	2.5	6,820	0.04%
2021/07/23	5.3	144.35	1	144.00	143.00	4.3	6,867	0.06%
2021/07/22	12	146.88	2	146.75	146.00	10	6,866	0.15%
2021/07/21	5	147.60	27	146.44	145.50	-22	6,844	-0.32%
2021/07/20	5.1	150.50	4	150.00	150.00	1.1	6,846	0.02%
2021/07/19	0.1	151.50	0	0.00	151.50	0.1	6,893	0.00%
2021/07/16	10	153.25	0.3	152.50	153.50	9.7	6,963	0.14%
2021/07/15	5	153.00	0.2	155.00	154.00	4.8	7,055	0.07%
2021/07/14	6.1	150.58	0.1	152.00	151.00	6	7,073	0.08%
2021/07/13	3	152.50	1	152.00	152.00	2	7,141	0.03%
2021/07/12	5.2	152.17	3.1	152.39	151.50	2.2	7,307	0.03%
2021/07/09	2.2	154.12	1.1	153.55	154.50	1.1	7,309	0.02%
2021/07/08	2	158.50	1	159.00	158.00	1	7,358	0.01%
2021/07/07	3.1	158.50	2	157.50	158.50	1.1	7,439	0.01%
2021/07/06	5	159.90	5	157.90	157.50	0	7,466	0.00%
2021/07/05	8.2	157.94	0	0.00	158.50	8.2	7,527	0.11%
2021/07/02	4.3	155.11	1.2	155.33	154.00	3.1	7,555	0.04%
2021/07/01	1.4	158.71	3	158.02	158.00	-1.6	7,507	-0.02%
2021/06/30	0	0.00	4.1	157.26	157.50	-4.1	7,509	-0.05%
2021/06/29	3.1	157.72	0	0.00	157.00	3.1	7,474	0.04%
2021/06/28	3.2	159.03	0.1	160.00	160.00	3.1	7,504	0.04%
2021/06/25	19.7	158.94	8	158.94	158.50	11.7	7,468	0.16%
2021/06/24	16	162.78	0	0.00	162.50	16	7,353	0.22%
2021/06/23	4.9	166.43	0	0.00	165.00	4.9	7,306	0.07%
2021/06/22	8.2	172.79	0	0.00	169.50	8.2	7,304	0.11%
2021/06/21	7	177.21	4	176.88	178.50	3	7,289	0.04%
2021/06/18	17	179.41	35.5	178.59	181.00	-18.5	7,364	-0.25%
2021/06/17	0	171.00	1	172.00	172.00	-1	7,308	-0.01%
2021/06/16	1	170.00	4.1	170.65	170.50	-3.1	7,340	-0.04%
2021/06/15	1	169.50	2	170.00	169.50	-1	7,380	-0.01%
2021/06/11	5.3	168.30	0	0.00	167.00	5.3	7,414	0.07%
2021/06/10	4	171.50	6	171.00	172.00	-2	7,536	-0.03%
2021/06/09	1	168.00	0	0.00	169.00	1	7,640	0.01%
2021/06/08	0	0.00	2	170.00	170.00	-2	7,629	-0.03%
2021/06/07	3.1	167.02	5	169.80	171.00	-2	7,749	-0.03%
2021/06/04	2	170.25	10	170.00	170.00	-8	7,787	-0.10%
2021/06/03	17.1	173.75	6	172.76	175.00	11.1	7,806	0.14%
2021/06/02	22	170.11	1.1	170.05	170.00	20.9	7,772	0.27%
2021/06/01	20	168.98	1	170.00	171.50	19	7,766	0.24%
2021/05/31	14	162.86	12	165.50	165.50	2	7,751	0.03%
2021/05/28	0	0.00	1	167.00	166.50	-1	7,765	-0.01%
2021/05/27	11	163.95	0	0.00	167.00	11	7,817	0.14%
2021/05/26	4	169.49	0	0.00	164.00	4	7,849	0.05%
2021/05/25	3	167.67	11	167.59	168.50	-8	7,953	-0.10%
2021/05/24	0	162.00	0	0.00	164.50	0	8,131	0.00%
2021/05/21	4.1	163.73	3	170.00	164.50	1.1	8,475	0.01%
2021/05/20	16.1	164.31	1	164.00	165.00	15.1	8,555	0.18%
2021/05/19	1	171.53	1	178.50	170.50	0	8,443	0.00%
2021/05/18	4	172.63	3	173.00	176.00	1	8,430	0.01%
2021/05/17	21.1	157.36	7	165.00	166.00	14.1	8,538	0.16%
2021/05/14	14	170.39	8	171.06	170.00	6	8,453	0.07%
2021/05/13	2	168.76	24	167.69	170.00	-22	8,377	-0.26%
2021/05/12	26	167.87	4.3	169.66	168.00	21.7	8,232	0.26%
2021/05/11	10.3	175.24	13	174.88	174.00	-2.7	8,105	-0.03%
2021/05/10	6	187.67	10.1	190.85	191.00	-4.1	7,974	-0.05%
2021/05/07	0.1	187.50	11	189.59	190.00	-10.9	7,947	-0.14%
2021/05/06	12.1	185.81	7.1	183.63	187.50	5	7,879	0.06%
2021/05/05	13.1	196.72	16.2	195.93	194.00	-3.1	7,712	-0.04%
2021/05/04	32	192.16	21	192.31	191.00	11	7,476	0.15%
2021/05/03	40	189.19	36	196.49	188.00	4	7,171	0.06%
2021/04/29	2	181.43	15	182.59	184.50	-13	6,908	-0.19%
2021/04/28	7	177.86	2	176.50	177.50	5	6,811	0.07%
2021/04/27	6	178.83	33.2	179.15	179.00	-27.2	6,813	-0.40%
2021/04/26	29.1	176.22	18.5	176.40	176.50	10.6	6,770	0.16%
2021/04/23	5	173.49	9.1	173.51	175.00	-4.1	6,745	-0.06%
2021/04/22	1	171.50	0	0.00	171.00	1	6,729	0.01%
2021/04/21	7.5	166.20	4.1	168.05	171.00	3.4	6,737	0.05%
2021/04/20	12	170.46	2	169.25	169.50	10	6,784	0.15%
2021/04/19	7	171.50	41.1	172.79	171.00	-34.1	6,803	-0.50%
2021/04/16	30.3	177.00	20.4	178.38	178.50	9.9	6,742	0.15%
2021/04/15	22	169.80	24	167.02	170.00	-2	6,588	-0.03%
2021/04/14	14	164.14	3	163.67	165.00	11	6,532	0.17%
2021/04/13	10.3	161.85	17	161.24	160.00	-6.7	6,463	-0.10%
2021/04/12	18.1	167.25	12	171.17	166.00	6.1	6,409	0.10%
2021/04/09	11	170.00	0	0.00	170.00	11	6,402	0.17%
2021/04/08	3	166.17	2.1	167.50	167.00	0.9	6,382	0.01%
2021/04/07	0.2	170.00	0	0.00	169.00	0.2	6,347	0.00%
2021/04/06	3	172.50	0.4	175.00	171.00	2.6	6,337	0.04%
2021/04/01	18	173.00	18	173.53	173.00	0	6,321	0.00%
2021/03/31	20.5	173.63	20.1	173.39	174.00	0.4	6,297	0.01%
2021/03/30	1	171.00	2.4	169.74	171.00	-1.4	6,208	-0.02%
2021/03/29	1	165.02	0	0.00	166.50	1	6,173	0.02%
2021/03/26	20	165.97	20	166.50	166.00	0	6,203	0.00%
2021/03/25	0.1	164.50	6.3	165.62	166.00	-6.2	6,182	-0.10%
2021/03/24	1	162.50	3.1	163.15	163.00	-2.1	6,215	-0.03%
2021/03/23	29.3	162.16	24.1	162.85	162.00	5.2	6,157	0.08%
2021/03/22	3	165.17	3.2	164.69	165.50	-0.2	6,065	0.00%
2021/03/19	1.1	160.82	1.2	160.67	160.50	-0.1	6,031	0.00%
2021/03/18	22.3	163.63	23.2	163.69	163.50	-0.9	5,993	-0.02%
2021/03/17	24	162.31	24.1	161.02	162.50	-0.1	5,945	0.00%
2021/03/16	8	161.75	15.3	160.85	160.00	-7.3	5,937	-0.12%
2021/03/15	8	157.62	14.2	157.20	159.00	-6.1	5,786	-0.11%
2021/03/12	6	151.60	4	152.25	151.00	2	5,700	0.04%
2021/03/11	1.3	150.26	9.3	151.51	153.50	-8	5,784	-0.14%
2021/03/10	4.2	146.93	0	0.00	147.00	4.2	5,684	0.07%
2021/03/09	1	145.00	1	147.50	148.00	0	5,660	0.00%
2021/03/08	26	147.75	25	147.52	148.00	1	5,654	0.02%
2021/03/05	6.1	146.50	8.3	146.11	145.50	-2.2	5,664	-0.04%
2021/03/04	4	145.25	5	145.60	145.00	-1	5,686	-0.02%
2021/03/03	9	149.28	2	148.50	149.50	7	5,715	0.12%
2021/03/02	7.2	148.26	5	148.50	145.50	2.2	5,665	0.04%
2021/02/26	16.3	150.65	14	147.11	149.00	2.3	5,582	0.04%
2021/02/25	10.2	154.11	56	155.55	154.00	-45.8	5,457	-0.84%
2021/02/24	8	158.31	2.1	156.11	156.00	5.9	5,324	0.11%
2021/02/23	23.1	146.09	40.6	157.26	161.50	-17.5	5,083	-0.34%
2021/02/22	4	146.88	16.1	147.71	147.00	-12.1	4,758	-0.25%
2021/02/19	4	139.38	3	141.33	141.00	1	4,604	0.02%
2021/02/18	6	140.75	1.1	141.00	141.00	4.9	4,579	0.11%
2021/02/17	414.4	146.76	415	142.53	142.00	-0.6	4,535	-0.01%	大買/大賣/
2021/02/05	0	0.00	1	134.00	134.00	-1	4,347	-0.02%
2021/02/04	3	133.17	0	0.00	132.50	3	4,369	0.07%
2021/02/03	2	134.00	4	135.63	135.50	-2	4,429	-0.05%
2021/02/01	16	131.25	4	132.00	131.00	12	4,486	0.27%
2021/01/29	4	134.00	9.1	135.07	130.50	-5.1	4,502	-0.11%
2021/01/28	3	134.33	2	135.00	134.50	1	4,423	0.02%
2021/01/27	2	137.00	3	138.17	137.00	-1	4,403	-0.02%
2021/01/26	2	135.00	2	136.50	134.50	0	4,363	0.00%
2021/01/25	13	135.77	31	135.15	136.00	-18	4,396	-0.41%
2021/01/22	0.1	132.50	7	132.79	133.50	-7	4,414	-0.16%
2021/01/21	5.1	129.01	0.4	129.00	129.00	4.7	4,377	0.11%
2021/01/20	20	128.63	4.1	127.55	127.50	15.9	4,407	0.36%
2021/01/19	8.1	131.27	3	132.83	132.50	5.1	4,364	0.12%
2021/01/18	4	131.38	3.1	130.50	131.00	0.9	4,334	0.02%
2021/01/15	37.2	137.71	8	136.88	134.00	29.2	4,335	0.67%
2021/01/14	18.1	139.77	16	139.31	140.00	2.1	4,380	0.05%
2021/01/13	11.1	137.79	29.2	134.45	138.00	-18.1	4,308	-0.42%
2021/01/12	7	130.79	0	0.00	130.50	7	4,156	0.17%
2021/01/11	1	128.00	5	127.60	128.50	-4	4,119	-0.10%
2021/01/08	0	0.00	2	131.75	131.50	-2	4,124	-0.05%
2021/01/07	20	129.75	0	0.00	129.00	20	4,145	0.48%
2021/01/06	0	0.00	2	130.00	128.50	-2	4,183	-0.05%
2021/01/05	17	130.59	1	131.00	130.00	16	4,189	0.38%
2021/01/04	10	133.65	6	134.17	133.50	4	4,218	0.09%
2020/12/31	1	133.00	8.1	132.74	132.50	-7.1	4,258	-0.17%
2020/12/29	1	128.50	1	128.50	128.50	0	4,247	0.00%
2020/12/28	0	0.00	1.2	129.25	127.50	-1.2	4,287	-0.03%
2020/12/25	1	125.50	0	0.00	125.50	1	4,335	0.02%
2020/12/23	0	0.00	2	125.50	125.00	-2	4,434	-0.05%
2020/12/22	5.4	128.94	0	0.00	126.00	5.4	4,497	0.12%
2020/12/21	6	132.75	3.2	131.66	132.00	2.8	4,566	0.06%
2020/12/18	11	133.41	12.4	133.30	133.00	-1.4	4,594	-0.03%
2020/12/17	1.4	132.36	0.5	132.00	132.50	0.9	4,497	0.02%
2020/12/16	1	130.00	0.2	130.00	130.00	0.8	4,492	0.02%
2020/12/15	1	133.00	0	0.00	130.00	1	4,663	0.02%
2020/12/14	16.1	129.75	16	131.00	129.00	0.1	4,634	0.00%
2020/12/11	2	131.00	2	133.00	132.50	0	4,702	0.00%
2020/12/10	5	132.30	5	133.20	131.00	0	4,714	0.00%
2020/12/09	0	0.00	1	133.00	132.00	-1	4,693	-0.02%
2020/12/08	3.2	132.16	2.3	131.64	131.50	0.9	4,710	0.02%
2020/12/07	0	0.00	2	128.50	132.50	-2	4,713	-0.04%
2020/12/04	2	127.00	0	0.00	126.50	2	4,670	0.04%
2020/12/02	15	128.20	15	128.77	128.00	0	4,873	0.00%
2020/12/01	0	0.00	6	127.92	127.50	-6	5,154	-0.12%
2020/11/30	16	125.63	12	126.08	125.00	4	5,594	0.07%
2020/11/27	7	127.00	11.3	126.00	127.00	-4.3	5,848	-0.07%
2020/11/26	0	0.00	3	124.00	124.50	-3	5,941	-0.05%
2020/11/24	3	123.00	0	0.00	121.50	3	6,185	0.05%
2020/11/23	8	123.44	4	124.88	123.50	4	6,211	0.06%
2020/11/20	12	123.42	12	122.71	123.50	0	6,205	0.00%
2020/11/19	0	0.00	0.5	123.58	123.00	-0.5	6,232	-0.01%
2020/11/18	2	121.00	2	121.25	121.00	0	6,294	0.00%
2020/11/17	1	120.50	3	120.51	121.00	-2	6,430	-0.03%
2020/11/16	11	118.23	9	118.11	118.50	2	6,509	0.03%
2020/11/13	0	0.00	1	117.00	117.00	-1	6,617	-0.02%
2020/11/12	3	116.50	0	0.00	115.00	3	6,695	0.04%
2020/11/11	2	117.50	9	118.28	117.50	-7	6,830	-0.10%
2020/11/10	9	115.06	1	115.50	113.50	8	6,838	0.12%
2020/11/09	0	0.00	1	119.00	120.00	-1	6,896	-0.01%
2020/11/06	1	120.50	0	0.00	119.50	1	6,914	0.01%
2020/11/05	10	118.55	9	119.44	118.50	1	6,953	0.01%
2020/11/04	10	119.00	11	117.32	119.00	-1	7,041	-0.01%
2020/11/03	10	117.50	11	117.00	117.50	-1	7,087	-0.01%
2020/11/02	1	115.50	0	0.00	115.50	1	7,181	0.01%
2020/10/30	2	115.50	0	0.00	115.00	2	7,205	0.03%
2020/10/28	0	0.00	5	123.00	123.00	-5	7,199	-0.07%
2020/10/21	8	122.13	0	0.00	122.50	8	7,553	0.11%
2020/10/20	0	0.00	0	124.00	124.00	0	7,641	0.00%
2020/10/19	11	124.00	11	122.59	124.00	0	7,700	0.00%
2020/10/15	3	124.00	0	0.00	123.50	3	7,808	0.04%
2020/10/14	1	128.00	0	0.00	128.00	1	7,795	0.01%
2020/10/13	1	127.50	0	0.00	129.00	1	7,918	0.01%
2020/10/12	0	0.00	3	127.00	130.00	-3	8,061	-0.04%
2020/10/08	4	128.13	0	0.00	128.50	4	8,098	0.05%
2020/10/07	12	130.17	6	130.17	130.00	6	8,287	0.07%
2020/10/05	10	131.40	12	131.33	130.50	-2	8,439	-0.02%
2020/09/30	4	131.50	4	133.00	133.00	0	8,511	0.00%
2020/09/29	5	132.40	5	132.40	132.00	0	8,577	0.00%
2020/09/28	3	130.00	2	131.50	132.50	1	8,622	0.01%
2020/09/25	2	127.25	10	129.20	128.00	-8	8,641	-0.09%
2020/09/24	11	127.41	6	130.08	127.00	5	8,724	0.06%
2020/09/23	0	0.00	3	133.33	135.50	-3	8,671	-0.03%
2020/09/22	1	135.00	0	0.00	135.00	1	8,733	0.01%
2020/09/21	16	137.16	11	139.77	137.00	5	8,723	0.06%
2020/09/16	2	138.50	15	139.10	139.00	-13	8,585	-0.15%
2020/09/15	1	138.00	0	0.00	137.00	1	8,539	0.01%
2020/09/14	12	137.50	12	136.50	137.50	0	8,571	0.00%
2020/09/10	2	134.75	0	0.00	135.00	2	8,586	0.02%
2020/09/09	2	130.50	0	0.00	135.00	2	8,535	0.02%
2020/09/08	0	0.00	1	134.00	134.50	-1	8,478	-0.01%
2020/09/07	15	139.27	7	135.86	136.00	8	8,409	0.10%
2020/09/04	17	145.09	3	145.67	144.50	14	8,298	0.17%
2020/09/03	20	149.25	27	146.11	150.50	-7	8,021	-0.09%
2020/09/02	10	139.15	2	143.75	138.50	8	7,570	0.11%
2020/09/01	15	136.03	14	137.50	135.00	1	7,358	0.01%
2020/08/31	5	134.60	4	130.00	135.50	1	7,339	0.01%
2020/08/28	7	138.86	8	138.00	138.00	-1	7,214	-0.01%
2020/08/27	4	141.00	3	140.50	140.50	1	7,219	0.01%
2020/08/26	19	142.79	18	144.53	143.00	1	7,178	0.01%
2020/08/25	3	143.17	3	144.33	145.50	0	7,157	0.00%
2020/08/24	6	142.00	4	141.50	141.00	2	7,151	0.03%
2020/08/20	2	146.00	3	142.33	141.00	-1	7,054	-0.01%
2020/08/19	7	150.43	5	151.20	145.50	2	6,950	0.03%
2020/08/18	4	149.00	4	151.50	149.00	0	6,894	0.00%
2020/08/17	17	148.03	21	148.52	148.50	-4	6,863	-0.06%
2020/08/14	8	141.63	11.6	144.26	144.00	-3.6	6,781	-0.05%
2020/08/13	2	136.00	17	140.71	142.00	-15	6,789	-0.22%
2020/08/12	7	134.86	12	135.71	136.00	-5	6,739	-0.07%
2020/08/11	4	132.50	11	134.95	137.00	-7	6,760	-0.10%
2020/08/10	1	133.00	2	136.75	133.00	-1	6,849	-0.01%
2020/08/07	3	137.83	9	137.89	138.00	-6	6,979	-0.09%
2020/08/06	16	136.78	19	138.08	136.50	-3	7,225	-0.04%
2020/08/05	12	137.46	25	135.96	137.50	-13	7,387	-0.18%
2020/08/04	1	133.50	7	133.36	134.50	-6	7,357	-0.08%
2020/08/03	2	131.00	0	0.00	131.00	2	7,332	0.03%
2020/07/31	3	130.50	7	131.14	130.50	-4	7,287	-0.05%
2020/07/30	1	130.00	6	130.68	132.50	-5	7,232	-0.07%
2020/07/28	18	129.56	2	132.00	128.50	16	7,109	0.23%
2020/07/27	18	132.22	12	130.88	130.00	6	6,952	0.09%
2020/07/24	10	136.60	9	134.50	134.50	1	6,800	0.01%
2020/07/23	26	137.73	59	136.55	137.00	-33	6,685	-0.49%
2020/07/22	10	133.00	2	133.50	135.50	8	6,599	0.12%
2020/07/21	2	133.25	0	0.00	132.50	2	6,537	0.03%
2020/07/20	5	128.50	5	130.00	130.00	0	6,451	0.00%
2020/07/17	22	130.34	18	131.22	130.00	4	6,400	0.06%
2020/07/16	4	129.75	10	130.50	131.00	-6	6,258	-0.10%
2020/07/15	23.1	126.28	16	127.56	126.00	7.1	6,109	0.12%
2020/07/14	4	121.50	11	124.95	126.00	-7	6,104	-0.11%
2020/07/13	0	0.00	8	121.19	120.50	-8	5,876	-0.14%
2020/07/10	14	117.96	14	120.61	118.00	0	5,812	0.00%
2020/07/09	3	117.67	8	118.00	120.00	-5	5,729	-0.09%
2020/07/08	2	115.25	1	116.00	116.00	1	5,607	0.02%
2020/07/07	10	118.15	9	120.00	118.00	1	5,478	0.02%
2020/07/06	0	0.00	3	119.00	119.50	-3	5,391	-0.06%
2020/07/03	12	117.38	20	116.73	115.50	-8	5,364	-0.15%
2020/07/02	3	110.67	2	111.75	113.00	1	5,249	0.02%
2020/07/01	6	109.50	13	112.31	112.00	-7	5,198	-0.13%
2020/06/30	0	0.00	7	107.07	107.50	-7	5,204	-0.13%
2020/06/24	10	106.25	1	106.50	106.50	9	5,260	0.17%
2020/06/23	10	106.00	26	105.37	106.00	-16	5,257	-0.30%
2020/06/22	2	105.00	1	105.00	105.00	1	5,273	0.02%
2020/06/19	12	103.17	9	104.44	102.50	3	5,292	0.06%
2020/06/18	0	0.00	1	103.50	104.50	-1	5,244	-0.02%
2020/06/17	4	101.38	1	101.50	103.00	3	5,220	0.06%
2020/06/15	6	101.50	9	102.67	101.50	-3	5,305	-0.06%
2020/06/12	1	100.50	1	102.00	103.50	0	5,331	0.00%
2020/06/11	8	104.31	11	102.77	102.50	-3	5,351	-0.06%
2020/06/10	2	104.75	8	105.50	105.50	-6	5,338	-0.11%
2020/06/08	3	107.50	1	106.50	106.00	2	5,362	0.04%
2020/06/05	13	111.69	15	112.00	111.50	-2	5,258	-0.04%
2020/06/04	15	108.90	10	108.65	108.00	5	5,137	0.10%
2020/06/03	3	105.17	4.6	105.50	106.00	-1.6	5,088	-0.03%
2020/06/02	18	103.81	15	103.27	104.00	3	5,047	0.06%
2020/05/29	1	101.00	0	0.00	101.00	1	5,024	0.02%
2020/05/27	20	101.80	1	101.00	100.50	19	4,993	0.38%
2020/05/26	21	104.00	0	0.00	105.00	21	4,899	0.43%
2020/05/25	1	102.50	2	103.00	103.50	-1	4,865	-0.02%
2020/05/22	1	102.99	0	0.00	102.50	1	4,791	0.02%
2020/05/21	1	109.50	2	105.25	106.00	-1	4,737	-0.02%
2020/05/20	0	0.00	6	107.25	106.50	-6	4,676	-0.13%
2020/05/19	4	105.25	7	104.36	106.00	-3	4,699	-0.06%
2020/05/15	1	102.50	1	104.50	103.50	0	4,557	0.00%
2020/05/14	22	102.05	18	102.92	102.50	4	4,414	0.09%
2020/05/13	25	100.71	34	100.56	102.00	-9	4,220	-0.21%
2020/05/12	15	97.34	14	96.54	98.40	1	3,995	0.03%
2020/05/11	0	0.00	3	92.83	93.70	-3	3,784	-0.08%
2020/05/08	5	90.76	5	91.84	90.80	0	3,736	0.00%
2020/05/07	1	91.60	2	91.45	91.90	-1	3,744	-0.03%
2020/05/06	4	89.63	0	0.00	89.50	4	3,817	0.10%
2020/05/05	2	90.15	0	0.00	90.00	2	3,898	0.05%
2020/05/04	12	90.58	2	90.90	90.50	10	3,984	0.25%
2020/04/30	1	92.90	4	92.40	93.00	-3	4,008	-0.07%
2020/04/29	1	92.80	0	0.00	92.20	1	4,051	0.02%
2020/04/27	0	0.00	1	92.70	92.30	-1	4,274	-0.02%
2020/04/24	12	92.08	7	92.70	92.00	5	4,324	0.12%
2020/04/22	4	90.00	0	0.00	90.50	4	4,453	0.09%
2020/04/21	3	90.83	3	89.97	90.30	0	4,502	0.00%
2020/04/20	1	92.10	1	92.30	92.10	0	4,520	0.00%
2020/04/17	6	93.92	5	93.12	93.00	1	4,520	0.02%
2020/04/16	1	90.90	1	92.20	91.70	0	4,530	0.00%
2020/04/15	2	91.80	4	91.83	92.40	-2	4,508	-0.04%
2020/04/14	1	89.50	12	89.47	89.70	-11	4,467	-0.25%
2020/04/09	2	87.70	0	0.00	87.70	2	4,546	0.04%
2020/04/08	2	88.00	2	89.75	87.80	0	4,599	0.00%
2020/04/07	13	89.85	1	89.60	89.00	12	4,601	0.26%
2020/04/06	3	90.13	0	0.00	90.00	3	4,560	0.07%
2020/04/01	0	0.00	1	91.00	89.40	-1	4,546	-0.02%
2020/03/31	1	87.90	4	87.95	88.70	-3	4,463	-0.07%
2020/03/30	1	84.80	1	83.00	84.20	0	4,376	0.00%
2020/03/27	3	83.97	1	86.70	84.10	2	4,346	0.05%
2020/03/26	2	82.35	12	83.22	83.70	-10	4,314	-0.23%
2020/03/25	3	79.37	3	80.93	81.00	0	4,296	0.00%
2020/03/23	0	0.00	1	73.80	72.60	-1	4,295	-0.02%
2020/03/20	10	77.20	0	0.00	78.00	10	4,295	0.23%
2020/03/19	1	70.00	1	70.90	72.00	0	4,235	0.00%
2020/03/17	1	76.10	1	78.10	77.50	0	4,097	0.00%
2020/03/16	1	79.40	4	79.45	76.70	-3	4,041	-0.07%
2020/03/13	1	81.00	1	77.60	79.60	0	4,000	0.00%
2020/03/11	1	86.80	1	87.40	86.30	0	3,876	0.00%
2020/03/10	1	85.90	0	0.00	85.90	1	3,859	0.03%
2020/03/09	1	87.50	0	0.00	86.00	1	3,836	0.03%
2020/03/06	6	90.20	0	0.00	89.20	6	3,791	0.16%
2020/03/05	3	91.80	6	91.12	91.70	-3	3,762	-0.08%
2020/03/03	6	90.00	5	90.60	90.00	1	3,755	0.03%
2020/02/27	0	0.00	1.2	91.43	90.80	-1.2	3,684	-0.03%
2020/02/24	0	0.00	6	93.92	92.50	-6	3,645	-0.16%
2020/02/20	5	96.40	0	0.00	95.80	5	3,668	0.14%
2020/02/19	0	0.00	7	95.91	95.80	-7	3,581	-0.20%
2020/02/18	5.2	94.89	22	95.66	94.90	-16.8	3,595	-0.47%
2020/02/12	20	94.20	0	0.00	94.20	20	3,843	0.52%
2020/02/11	1	94.60	0	0.00	94.50	1	3,778	0.03%
2020/02/10	0	0.00	30	93.85	93.60	-30	3,793	-0.79%
2020/02/06	0	0.00	23	94.36	95.60	-23	3,750	-0.61%
2020/02/05	2	92.25	0	0.00	92.00	2	3,721	0.05%
2020/02/04	0	0.00	1	91.40	92.00	-1	3,638	-0.03%
2020/02/03	1	92.30	0	0.00	92.30	1	3,608	0.03%
2020/01/31	2	93.55	1	93.00	92.80	1	3,567	0.03%
2020/01/30	0	0.00	31	90.60	90.50	-31	3,503	-0.88%
2020/01/20	12	94.38	1	95.20	93.80	11	3,431	0.32%
2020/01/17	1	92.50	2	94.10	94.10	-1	3,382	-0.03%
2020/01/16	0	0.00	11	94.31	93.60	-11	3,356	-0.33%
2020/01/15	0	0.00	1	92.90	92.30	-1	3,335	-0.03%
2020/01/14	1	91.40	0	0.00	92.00	1	3,307	0.03%
2020/01/13	5	90.80	7	91.10	90.80	-2	3,276	-0.06%
2020/01/10	2	90.75	1	90.70	90.10	1	3,265	0.03%
2020/01/09	1	88.00	1	88.90	88.70	0	3,159	0.00%
2020/01/08	1	87.80	0	0.00	87.50	1	3,168	0.03%
2020/01/06	0	0.00	1	88.70	88.80	-1	3,188	-0.03%
2020/01/03	7	89.20	7	89.50	89.20	0	3,201	0.00%
2020/01/02	0	0.00	10	88.84	88.90	-10	3,160	-0.32%
2019/12/31	1	85.90	0	0.00	86.70	1	3,110	0.03%
2019/12/30	5	87.00	0	0.00	86.90	5	3,094	0.16%
2019/12/26	1	88.90	1	88.50	88.30	0	3,150	0.00%
2019/12/25	0	0.00	1	87.70	87.20	-1	3,165	-0.03%
2019/12/23	0	0.00	1	87.50	86.20	-1	3,230	-0.03%
2019/12/20	1	88.10	7	88.21	87.60	-6	3,262	-0.18%
2019/12/19	1	87.20	4	87.58	87.70	-3	3,320	-0.09%
2019/12/18	0	0.00	95	87.17	87.50	-95	3,353	-2.83%
2019/12/17	75	85.91	0	0.00	86.50	75	3,407	2.20%
2019/12/16	20	85.70	0	0.00	86.00	20	3,431	0.58%
2019/12/13	0	0.00	3	85.90	85.90	-3	3,443	-0.09%
2019/12/12	0	0.00	81	86.05	85.80	-81	3,448	-2.35%
2019/12/11	4	85.85	0	0.00	85.50	4	3,482	0.11%
2019/12/10	0	0.00	20	85.28	85.30	-20	3,488	-0.57%
2019/12/09	0	0.00	10	85.40	85.10	-10	3,515	-0.28%
2019/12/05	60	84.50	1	84.80	84.80	59	3,617	1.63%
2019/12/04	40	84.45	0	0.00	84.50	40	3,681	1.09%
2019/12/03	10	84.50	1	84.20	84.50	9	3,686	0.24%
2019/12/02	1	83.70	0	0.00	83.80	1	3,696	0.03%
2019/11/20	8	86.60	9	86.33	86.60	-1	4,024	-0.02%
2019/11/19	0	0.00	3	85.87	85.70	-3	4,108	-0.07%
2019/11/18	0	0.00	0	85.00	85.00	0	4,087	0.00%
2019/11/15	0	0.00	8	83.89	83.70	-8	4,151	-0.19%
2019/11/14	3	82.97	1	82.80	82.80	2	4,149	0.05%
2019/11/13	31	83.72	3	84.20	83.00	28	4,104	0.68%
2019/11/12	7	88.70	0	0.00	89.00	7	3,894	0.18%
2019/11/11	7	88.81	0	0.00	88.60	7	3,948	0.18%
2019/11/05	0	0.00	4	92.53	92.30	-4	4,089	-0.10%
2019/11/04	0	0.00	1	91.70	91.90	-1	4,078	-0.02%
2019/11/01	0	0.00	5	90.10	90.40	-5	4,055	-0.12%
2019/10/31	1	89.80	3	90.10	90.00	-2	4,091	-0.05%
2019/10/30	1	89.10	0	0.00	89.60	1	4,097	0.02%
2019/10/29	3	91.27	2	90.60	89.70	1	4,095	0.02%
2019/10/28	2	91.70	4	91.25	90.80	-2	4,082	-0.05%
2019/10/25	0	0.00	1	89.40	89.60	-1	4,037	-0.02%
2019/10/24	4	90.40	7	89.37	89.50	-3	4,047	-0.07%
2019/10/23	7	90.67	3	90.50	91.00	4	4,019	0.10%
2019/10/22	1	88.90	0	0.00	89.10	1	4,041	0.02%
2019/10/16	1	90.10	1	89.90	90.40	0	4,128	0.00%
2019/10/15	2	91.00	4	90.25	89.80	-2	4,137	-0.05%
2019/10/14	5	89.00	2	89.90	90.00	3	4,155	0.07%
2019/10/07	1	90.30	0	0.00	90.00	1	4,149	0.02%
2019/10/03	1	88.80	60	88.67	88.40	-59	4,186	-1.41%
2019/10/02	3	90.30	1	90.90	90.00	2	4,206	0.05%
2019/10/01	3	90.33	0	0.00	89.80	3	4,215	0.07%
2019/09/27	1	90.60	0	0.00	90.30	1	4,243	0.02%
2019/09/26	6	90.87	0	0.00	90.80	6	4,253	0.14%
2019/09/25	12	91.90	2	90.85	90.90	10	4,371	0.23%
2019/09/24	3	94.03	9	93.57	93.80	-6	4,407	-0.14%
2019/09/23	14	91.93	1	92.20	92.20	13	4,350	0.30%
2019/09/20	1	90.30	1	91.60	91.60	0	4,510	0.00%
2019/09/19	0	0.00	5	90.04	89.70	-5	4,449	-0.11%
2019/09/16	0	0.00	1	88.80	88.50	-1	4,510	-0.02%
2019/09/12	1	89.30	0	0.00	88.70	1	4,535	0.02%
2019/09/11	6	88.92	1	88.40	88.70	5	4,645	0.11%
2019/09/10	13	88.74	3	89.27	88.50	10	4,708	0.21%
2019/09/09	0	0.00	9	88.52	88.50	-9	4,677	-0.19%
2019/09/06	20	87.65	6	87.85	88.00	14	4,689	0.30%
2019/09/04	5	85.20	0	0.00	85.30	5	4,627	0.11%
2019/09/02	31	84.68	0	0.00	84.30	31	4,679	0.66%
2019/08/27	2	84.40	3	84.27	83.60	-1	4,752	-0.02%
2019/08/26	3	82.37	0	0.00	81.60	3	4,785	0.06%
2019/08/23	1	88.20	3	88.90	88.80	-2	4,715	-0.04%
2019/08/20	1	88.90	10	88.99	89.30	-9	4,510	-0.20%
2019/08/19	1	87.90	2	87.75	87.60	-1	4,428	-0.02%
2019/08/16	2	85.00	5	86.44	86.40	-3	4,427	-0.07%
2019/08/15	5	84.64	0	0.00	84.60	5	4,388	0.11%
2019/08/14	10	87.56	2	87.85	86.70	8	4,365	0.18%
2019/08/13	3	87.90	5	89.40	87.70	-2	4,316	-0.05%
2019/08/12	13	88.35	10	88.87	88.00	3	4,295	0.07%
2019/08/08	22	86.33	0	0.00	86.40	22	4,235	0.52%
2019/08/07	1	86.90	1	85.40	85.70	0	4,238	0.00%
2019/08/06	0	0.00	2	86.55	86.80	-2	4,306	-0.05%
2019/08/05	2	85.90	0	0.00	85.60	2	4,319	0.05%
2019/08/02	1	85.50	29	85.53	86.00	-28	4,387	-0.64%
2019/07/31	1	87.00	0	0.00	87.80	1	4,442	0.02%
2019/07/30	1	87.60	1	86.90	86.80	0	4,449	0.00%
2019/07/29	2	87.45	0	0.00	87.20	2	4,478	0.04%
2019/07/25	1	87.50	8	87.45	87.50	-7	4,484	-0.16%
2019/07/24	3	87.60	1	87.70	88.00	2	4,512	0.04%
2019/07/22	2	86.70	5	86.68	86.40	-3	4,490	-0.07%
2019/07/19	1	88.00	1	86.80	87.60	0	4,558	0.00%
2019/07/18	2	87.30	6	87.02	86.90	-4	4,524	-0.09%
2019/07/17	7	87.17	0	0.00	87.60	7	4,557	0.15%
2019/07/16	1	88.00	4	87.95	87.50	-3	4,537	-0.07%
2019/07/15	9	88.32	46	88.12	88.90	-37	4,538	-0.82%
2019/07/12	1	89.30	0	0.00	89.40	1	4,528	0.02%
2019/07/11	5	89.80	0	0.00	89.70	5	4,573	0.11%
2019/07/10	48	89.70	0	0.00	89.80	48	4,598	1.04%
2019/07/08	3	89.80	3	89.87	89.80	0	4,615	0.00%
2019/07/05	22	90.56	3	90.73	90.20	19	4,603	0.41%
2019/07/04	1	92.90	1	92.40	90.60	0	4,668	0.00%
2019/07/03	0	0.00	2	92.10	91.00	-2	4,656	-0.04%
2019/07/02	3	91.47	47	90.60	92.20	-44	4,738	-0.93%
2019/07/01	22	88.11	8	89.68	89.50	14	4,648	0.30%
2019/06/28	20	86.50	0	0.00	88.00	20	4,643	0.43%
2019/06/27	8	88.20	11	88.38	87.00	-3	4,799	-0.06%
2019/06/26	18	85.19	23	85.20	85.30	-5	4,780	-0.10%
2019/06/25	5	84.04	24	84.99	84.00	-19	4,829	-0.39%
2019/06/24	1	83.50	2	83.70	84.20	-1	4,781	-0.02%
2019/06/20	1	84.40	1	83.70	83.40	0	4,795	0.00%
2019/06/19	1	82.90	5	83.26	83.90	-4	4,999	-0.08%
2019/06/18	0	0.00	1	81.70	81.90	-1	4,966	-0.02%
2019/06/14	15	81.37	11	78.85	78.70	4	4,971	0.08%
2019/06/12	1	80.90	0	0.00	81.60	1	5,045	0.02%
2019/06/11	10	81.30	2	80.90	81.50	8	5,105	0.16%
2019/06/10	2	80.45	0	0.00	80.10	2	5,114	0.04%
2019/06/05	4	81.03	0	0.00	80.70	4	5,108	0.08%
2019/06/04	2	80.80	13	80.80	80.10	-11	5,121	-0.21%
2019/06/03	1	81.70	0	0.00	83.00	1	5,112	0.02%
2019/05/31	1	80.10	4	82.43	82.60	-3	5,110	-0.06%
2019/05/30	0	0.00	1	78.90	78.50	-1	5,047	-0.02%
2019/05/29	1	77.80	1	77.30	77.40	0	5,135	0.00%
2019/05/27	2	76.50	0	0.00	76.40	2	5,276	0.04%
2019/05/22	2	78.45	1	78.20	78.00	1	5,402	0.02%
2019/05/21	0	0.00	1	78.90	79.00	-1	5,526	-0.02%
2019/05/20	5	77.80	10	77.10	77.90	-5	5,587	-0.09%
2019/05/17	0	0.00	5	77.80	77.00	-5	5,737	-0.09%
2019/05/15	1	77.60	1	78.00	77.70	0	6,104	0.00%
2019/05/14	1	76.90	0	0.00	78.00	1	6,372	0.02%
2019/05/10	6	77.88	2	78.80	77.50	4	6,420	0.06%
2019/05/09	8	79.59	1	80.00	79.20	7	6,372	0.11%
2019/05/08	1	81.10	0	0.00	81.10	1	6,438	0.02%
2019/05/03	7	85.21	0	0.00	85.30	7	6,486	0.11%
2019/04/29	3	84.40	1	86.50	84.60	2	6,755	0.03%
2019/04/22	0	0.00	1	87.00	87.20	-1	7,057	-0.01%
2019/04/19	1	86.80	36	86.79	87.20	-35	7,127	-0.49%
2019/04/18	8	86.46	0	0.00	85.90	8	7,214	0.11%
2019/04/16	0	0.00	0.2	86.70	86.70	-0.2	7,382	0.00%
2019/04/15	0	0.00	1	85.90	85.40	-1	7,505	-0.01%
2019/04/12	6	85.17	0	0.00	84.30	6	7,559	0.08%
2019/04/11	4	85.10	0	0.00	85.00	4	7,625	0.05%
2019/04/10	0	0.00	19	86.56	86.00	-19	7,762	-0.24%
2019/04/09	31	88.19	0	0.00	88.00	31	7,766	0.40%
2019/04/08	14	88.47	1	88.80	88.50	13	8,008	0.16%
2019/04/01	8	87.78	8	88.78	87.90	0	8,399	0.00%
2019/03/29	11	82.93	12	83.43	86.50	-1	8,234	-0.01%
2019/03/28	1	81.20	0	0.00	82.20	1	8,134	0.01%
2019/03/22	30	87.85	33	88.31	85.60	-3	8,122	-0.04%
2019/03/21	0	0.00	1	83.90	84.30	-1	7,898	-0.01%
2019/03/20	0	0.00	2	82.80	82.90	-2	7,931	-0.03%
2019/03/18	1	81.10	0	0.00	81.60	1	7,984	0.01%
2019/03/14	7	81.11	0	0.00	80.40	7	8,090	0.09%
2019/03/13	15	82.10	6	82.50	81.90	9	8,088	0.11%
2019/03/12	0	0.00	3	83.00	82.00	-3	8,097	-0.04%
2019/03/11	1	82.90	0	0.00	82.60	1	8,144	0.01%
2019/03/08	0	0.00	10	83.12	83.40	-10	8,290	-0.12%
2019/03/06	1	84.30	1	83.70	83.90	0	8,620	0.00%
2019/03/05	1	84.40	1	83.70	83.90	0	8,794	0.00%
2019/02/27	0	0.00	1	82.00	81.80	-1	8,892	-0.01%
2019/02/26	1	83.60	0	0.00	82.30	1	8,834	0.01%
2019/02/25	2	83.55	0	0.00	83.50	2	8,849	0.02%
2019/02/21	2	83.90	2	84.25	83.70	0	9,017	0.00%
2019/02/20	7	83.87	1	84.50	84.60	6	9,122	0.07%
2019/02/19	2	83.15	1	82.40	82.50	1	9,462	0.01%
2019/02/18	5	82.90	7	83.63	82.20	-2	9,522	-0.02%
2019/02/15	1	83.20	1	82.60	83.00	0	9,401	0.00%
2019/02/14	3	81.43	2	81.55	83.00	1	9,262	0.01%
2019/02/13	7	80.40	63	79.63	81.10	-56	9,180	-0.61%
2019/02/12	16	78.18	26	78.19	78.80	-10	8,928	-0.11%
2019/01/30	5	74.12	3	74.43	74.10	2	8,853	0.02%
2019/01/29	7	74.46	5	74.30	74.40	2	8,853	0.02%
2019/01/28	1	77.20	3	77.40	77.40	-2	8,772	-0.02%
2019/01/25	4	76.60	4	76.30	77.10	0	8,838	0.00%
2019/01/24	4	76.05	15	77.01	75.60	-11	8,931	-0.12%
2019/01/23	0	0.00	29	76.88	76.60	-29	9,007	-0.32%
2019/01/22	8	77.74	67	78.26	77.40	-59	9,053	-0.65%
2019/01/21	116	79.56	10	79.69	78.30	106	9,117	1.16%	大買/鉅額交易
2019/01/18	5	78.74	9	78.84	78.70	-4	8,954	-0.04%
2019/01/17	83	79.42	4	79.70	79.00	79	8,914	0.89%
2019/01/15	1	79.30	2	79.20	77.70	-1	8,808	-0.01%
2019/01/14	1	76.00	0	0.00	76.40	1	8,731	0.01%
2019/01/11	1	75.70	0	0.00	75.70	1	8,929	0.01%
2019/01/10	11	75.52	7	76.70	77.20	4	9,022	0.04%
2019/01/09	1	79.10	10	79.15	77.80	-9	8,961	-0.10%
2019/01/08	5	77.42	2	77.90	77.40	3	8,926	0.03%
2019/01/07	0	0.00	3	78.37	79.40	-3	8,893	-0.03%
2019/01/04	2	72.10	12	72.54	74.80	-10	8,775	-0.11%
2019/01/03	9	75.91	1	75.00	74.50	8	8,883	0.09%
2019/01/02	5	77.00	4	78.18	77.00	1	8,866	0.01%
2018/12/28	2	76.40	3	77.43	76.40	-1	8,741	-0.01%
2018/12/27	2	76.15	8	76.94	76.60	-6	8,787	-0.07%
2018/12/26	7	74.16	3	74.23	72.30	4	8,530	0.05%
2018/12/25	5	74.60	2	74.90	75.50	3	8,393	0.04%
2018/12/24	4	74.05	8	74.26	74.70	-4	8,280	-0.05%
2018/12/21	0	0.00	1	70.20	69.90	-1	8,101	-0.01%
2018/12/20	1	68.80	0	0.00	67.90	1	8,109	0.01%
2018/12/18	0	0.00	2	70.15	69.80	-2	8,160	-0.02%
2018/12/14	1	69.40	0	0.00	69.50	1	8,282	0.01%
2018/12/13	1	68.80	0	0.00	69.10	1	8,275	0.01%
2018/12/11	2	67.75	0	0.00	67.50	2	8,194	0.02%
2018/12/10	5	68.80	1	68.60	69.10	4	8,182	0.05%
2018/12/07	1	70.80	2	71.35	70.60	-1	8,301	-0.01%
2018/12/06	2	70.00	0	0.00	68.60	2	8,443	0.02%
2018/12/05	2	71.90	2	72.00	71.40	0	8,612	0.00%
2018/12/04	0	0.00	3	73.93	74.20	-3	8,662	-0.03%
2018/11/30	14	71.04	8	72.70	72.50	6	8,624	0.07%
2018/11/29	3	70.27	0	0.00	70.70	3	8,499	0.04%
2018/11/28	3	68.10	3	67.07	67.80	0	8,339	0.00%
2018/11/27	0	0.00	1	64.50	64.40	-1	8,197	-0.01%
2018/11/26	1	66.20	1	66.90	66.00	0	8,058	0.00%
2018/11/23	1	66.30	4	67.20	66.60	-3	8,031	-0.04%
2018/11/22	1	66.30	6	66.97	66.60	-5	8,058	-0.06%
2018/11/21	3	64.93	1	65.20	65.00	2	8,068	0.02%
2018/11/20	3	65.87	4	65.75	66.50	-1	8,072	-0.01%
2018/11/16	7	65.39	66	64.02	64.20	-59	7,966	-0.74%
2018/11/15	67	71.19	2	73.00	70.00	65	7,692	0.84%
2018/11/14	1	72.20	2	72.90	72.90	-1	7,685	-0.01%
2018/11/13	3	71.60	3	72.80	72.80	0	7,718	0.00%
2018/11/12	1	74.80	1	74.90	74.60	0	7,777	0.00%
2018/11/07	0	0.00	1	74.80	74.80	-1	8,081	-0.01%
2018/11/06	2	72.75	0	0.00	72.40	2	8,151	0.02%
2018/11/05	4	73.65	3	73.47	73.70	1	8,151	0.01%
2018/11/02	1	73.50	1	73.30	72.90	0	8,138	0.00%
2018/11/01	1	70.50	1	70.50	70.50	0	8,162	0.00%
2018/10/31	8	67.48	1	68.50	68.30	7	8,129	0.09%
2018/10/30	31	64.57	30	64.38	64.80	1	8,041	0.01%
2018/10/29	0	0.00	2	68.40	66.70	-2	8,015	-0.02%
2018/10/26	0	0.00	1	65.70	65.50	-1	7,979	-0.01%
2018/10/25	3	65.23	2	65.50	65.50	1	8,076	0.01%
2018/10/24	1	69.50	0	0.00	68.70	1	8,064	0.01%
2018/10/23	1	68.00	0	0.00	68.00	1	8,110	0.01%
2018/10/19	10	68.49	10	68.22	70.30	0	8,127	0.00%
2018/10/18	1	71.60	3	71.20	71.60	-2	8,123	-0.02%
2018/10/17	1	74.60	0	0.00	74.60	1	8,283	0.01%
2018/10/16	3	75.90	0	0.00	75.20	3	8,307	0.04%
2018/10/15	1	74.90	0	0.00	74.90	1	8,439	0.01%
2018/10/12	0	0.00	2	74.70	76.10	-2	8,542	-0.02%
2018/10/11	2	72.80	0	0.00	74.40	2	8,616	0.02%
2018/10/09	2	77.20	0	0.00	77.40	2	8,465	0.02%
2018/10/08	0	0.00	4	80.33	80.20	-4	8,437	-0.05%
2018/10/05	3	78.37	1	79.60	77.80	2	8,467	0.02%
2018/10/03	2	83.10	2	83.05	83.00	0	8,527	0.00%
2018/10/01	2	83.50	1	84.20	84.10	1	8,694	0.01%
2018/09/28	6	82.25	5	82.60	82.50	1	8,877	0.01%
2018/09/17	1	89.20	0	0.00	89.40	1	9,285	0.01%
2018/09/14	0	0.00	1	89.60	88.70	-1	9,410	-0.01%
2018/09/12	3	85.43	0	0.00	86.50	3	9,467	0.03%
2018/09/11	17	89.57	11	90.85	89.80	6	9,351	0.06%
2018/09/10	1	91.60	0	0.00	93.60	1	9,337	0.01%
2018/09/07	3	97.60	0	0.00	97.30	3	9,473	0.03%
2018/09/06	6	100.92	3	100.83	100.50	3	9,475	0.03%
2018/09/05	3	106.83	0	0.00	105.00	3	9,455	0.03%
2018/09/04	0	0.00	5	109.50	107.50	-5	9,426	-0.05%
2018/09/03	0	0.00	1	108.50	107.50	-1	9,453	-0.01%
2018/08/30	1	105.00	2	104.75	104.50	-1	9,741	-0.01%
2018/08/29	1	107.00	3	106.67	107.00	-2	9,744	-0.02%
2018/08/28	2	105.75	7	106.07	104.50	-5	9,793	-0.05%
2018/08/24	79	98.95	1	98.70	99.20	78	9,653	0.81%
2018/08/23	6	97.62	2	99.50	100.00	4	9,761	0.04%
2018/08/22	0	0.00	78	99.19	95.80	-78	9,726	-0.80%
2018/08/21	1	99.50	5	99.30	99.90	-4	9,599	-0.04%
2018/08/17	1	101.00	3	102.00	100.50	-2	9,645	-0.02%
2018/08/16	2	97.00	0	0.00	99.50	2	9,627	0.02%
2018/08/15	5	98.18	4	98.65	99.70	1	9,689	0.01%
2018/08/14	4	100.25	1	100.50	100.00	3	9,468	0.03%
2018/08/13	7	101.64	30	102.00	100.50	-23	9,527	-0.24%
2018/08/10	1	104.50	0	0.00	104.00	1	9,677	0.01%
2018/08/09	0	0.00	20	105.50	104.00	-20	9,839	-0.20%
2018/08/07	0	0.00	1	101.00	101.50	-1	10,030	-0.01%
2018/08/03	21	105.07	2	105.25	105.50	19	10,122	0.19%
2018/08/02	19	108.42	19	107.50	106.50	0	10,221	0.00%
2018/08/01	0	0.00	11	110.05	110.50	-11	10,233	-0.11%
2018/07/31	0	0.00	14	106.71	105.00	-14	10,093	-0.14%
2018/07/30	2	105.50	0.1	103.00	103.00	1.9	10,099	0.02%
2018/07/27	2	108.25	2	109.25	108.00	0	10,083	0.00%
2018/07/26	21	107.07	1.2	107.31	106.50	19.8	10,131	0.20%
2018/07/25	7	108.57	4	109.88	107.00	3	10,054	0.03%
2018/07/24	30	105.67	5	110.20	110.00	25	9,871	0.25%
2018/07/23	1	101.50	0	0.00	103.00	1	9,592	0.01%
2018/07/20	2	102.25	71	101.96	98.90	-69	9,624	-0.72%
2018/07/19	1	100.00	0	0.00	101.00	1	9,509	0.01%
2018/07/18	0	0.00	2	102.75	105.00	-2	9,391	-0.02%
2018/07/17	1	98.40	0	0.00	97.50	1	9,293	0.01%
2018/07/16	5	99.00	20	100.50	100.50	-15	9,304	-0.16%
2018/07/13	0	0.00	8	100.43	101.00	-8	9,329	-0.09%
2018/07/12	23	96.48	1	96.30	96.20	22	9,309	0.24%
2018/07/11	22	97.19	4	98.80	98.20	18	9,312	0.19%
2018/07/10	1	95.30	33	94.96	97.60	-32	9,309	-0.34%
2018/07/09	2	93.25	1	94.10	95.00	1	9,253	0.01%
2018/07/06	2	96.60	14	97.24	98.20	-12	9,131	-0.13%
2018/07/05	4	93.85	20	94.25	93.30	-16	9,051	-0.18%
2018/07/04	7	95.17	1	96.00	92.50	6	9,121	0.07%
2018/07/02	0	0.00	3	95.13	94.30	-3	9,192	-0.03%
2018/06/29	6	93.92	1	94.80	94.20	5	9,571	0.05%
2018/06/28	5	96.44	3	97.77	96.40	2	9,432	0.02%
2018/06/27	11	96.85	4	100.25	96.20	7	9,532	0.07%
2018/06/26	1	96.70	2	99.10	99.80	-1	9,472	-0.01%
2018/06/25	5	97.76	6	97.70	98.80	-1	9,456	-0.01%
2018/06/22	6	99.23	5	100.50	100.00	1	9,568	0.01%
2018/06/21	20	105.90	24.4	107.60	104.50	-4.4	9,624	-0.05%
2018/06/20	14	108.46	2	108.75	106.00	12	9,529	0.13%
2018/06/19	2	112.00	7	114.86	114.50	-5	9,524	-0.05%
2018/06/15	84	108.46	1	108.50	107.50	83	9,468	0.88%
2018/06/14	8	110.44	81	109.99	109.00	-73	9,268	-0.79%
2018/06/13	10	111.60	0	0.00	112.00	10	9,201	0.11%
2018/06/12	0	0.00	0.2	115.00	115.00	-0.2	9,183	0.00%
2018/06/11	2	117.25	0	0.00	117.00	2	9,210	0.02%
2018/06/08	31	113.65	0	0.00	112.50	31	9,184	0.34%
2018/06/07	40	116.39	7	115.36	115.00	33	9,064	0.36%
2018/06/06	6	123.83	0	0.00	123.00	6	8,996	0.07%
2018/06/05	2	123.75	5	126.30	124.50	-3	8,994	-0.03%
2018/06/04	7	124.93	0	0.00	123.50	7	9,143	0.08%
2018/06/01	3	125.00	3	125.00	126.50	0	9,426	0.00%
2018/05/30	5	121.00	2	121.50	121.00	3	9,300	0.03%
2018/05/29	1	125.00	3	124.67	127.00	-2	9,324	-0.02%
2018/05/28	8	124.38	1	125.50	124.50	7	9,462	0.07%
2018/05/25	1	124.00	2	124.50	124.50	-1	9,473	-0.01%
2018/05/24	5	126.50	0	0.00	128.50	5	9,433	0.05%
2018/05/23	10	125.00	16	127.41	129.50	-6	9,415	-0.06%
2018/05/22	4	122.13	14	123.50	126.00	-10	9,413	-0.11%
2018/05/21	24	122.94	3	122.50	124.00	21	9,527	0.22%
2018/05/18	48	119.96	49	120.60	122.00	-1	9,512	-0.01%
2018/05/17	5	117.80	5	118.70	118.50	0	9,496	0.00%
2018/05/16	1	113.50	13	112.85	114.00	-12	9,388	-0.13%
2018/05/15	59	108.97	74	110.11	111.50	-15	9,434	-0.16%
2018/05/14	6	107.92	41	105.83	110.50	-35	9,535	-0.37%
2018/05/11	1	101.00	3	102.17	102.50	-2	9,540	-0.02%
2018/05/10	9	104.39	15	103.47	103.00	-6	9,565	-0.06%
2018/05/09	0	0.00	6	99.92	100.00	-6	9,583	-0.06%
2018/05/08	9	98.26	0	0.00	98.40	9	9,656	0.09%
2018/05/07	30	99.02	2	101.00	99.10	28	10,020	0.28%
2018/05/04	5	96.80	3	96.40	97.40	2	10,229	0.02%
2018/05/03	18	94.91	22	96.95	97.00	-4	10,257	-0.04%
2018/05/02	15	94.29	1	93.40	94.10	14	10,254	0.14%
2018/04/27	4	93.18	4	92.70	93.60	0	10,629	0.00%
2018/04/26	3	91.53	3	91.73	90.20	0	10,666	0.00%
2018/04/25	6	90.00	1	88.90	88.90	5	10,648	0.05%
2018/04/24	7	93.94	2	94.85	92.00	5	10,764	0.05%
2018/04/23	2	95.05	2	95.70	96.00	0	10,927	0.00%
2018/04/20	0	0.00	1	94.90	95.20	-1	11,056	-0.01%
2018/04/19	0	0.00	2	96.45	95.00	-2	11,030	-0.02%
2018/04/18	4	96.20	6	94.87	94.00	-2	11,033	-0.02%
2018/04/17	3	92.23	5	94.44	95.00	-2	11,163	-0.02%
2018/04/16	4	98.50	0.1	95.80	95.80	3.9	11,113	0.04%
2018/04/13	0	0.00	1	101.00	100.50	-1	11,069	-0.01%
2018/04/12	1	101.50	2	101.00	100.50	-1	11,138	-0.01%
2018/04/10	5	99.70	3	98.47	98.60	2	11,379	0.02%
2018/04/09	20	101.35	19	102.53	99.30	1	11,681	0.01%
2018/04/03	37	100.89	38	100.92	101.50	-1	11,672	-0.01%
2018/04/02	26	100.70	40	102.16	101.50	-14	11,801	-0.12%
2018/03/31	0	0.00	1	95.20	95.20	-1	11,346	-0.01%
2018/03/30	8	95.83	2	95.90	95.60	6	11,347	0.05%
2018/03/29	5	98.24	4	97.73	97.70	1	11,124	0.01%
2018/03/28	12	97.97	18	98.67	97.80	-6	11,032	-0.05%
2018/03/27	19	97.85	23	99.43	98.50	-4	10,887	-0.04%
2018/03/26	9	95.61	11	95.73	97.30	-2	10,663	-0.02%
2018/03/23	1	91.30	4	91.63	90.10	-3	10,453	-0.03%
2018/03/22	2	94.30	8	94.70	94.50	-6	10,400	-0.06%
2018/03/21	5	92.00	1	92.80	92.80	4	10,257	0.04%
2018/03/19	0	0.00	3	89.80	89.50	-3	10,118	-0.03%
2018/03/16	7	91.44	4	90.78	90.50	3	10,112	0.03%
2018/03/15	1	90.60	94	90.89	90.80	-93	10,092	-0.92%
2018/03/13	1	91.10	1	91.40	89.30	0	10,089	0.00%
2018/03/12	2	90.50	3	90.20	90.00	-1	10,033	-0.01%
2018/03/09	2	89.20	1	89.00	90.10	1	9,985	0.01%
2018/03/08	56	92.54	10	91.58	90.10	46	9,970	0.46%
2018/03/07	48	90.33	4	90.20	90.90	44	9,746	0.45%
2018/03/06	0	0.00	1	87.70	87.20	-1	9,466	-0.01%
2018/03/05	1	86.70	0	0.00	86.00	1	9,477	0.01%
2018/03/02	3	87.33	2	87.15	87.10	1	9,455	0.01%
2018/03/01	0	0.00	5	87.64	89.90	-5	9,371	-0.05%
2018/02/27	2	86.85	4	88.50	85.50	-2	9,187	-0.02%
2018/02/26	0	0.00	1	88.30	87.50	-1	9,155	-0.01%
2018/02/23	4	86.53	7	86.70	86.00	-3	9,145	-0.03%
2018/02/22	3	86.27	67	85.66	85.00	-64	9,121	-0.70%
2018/02/21	26	89.22	6	90.08	89.20	20	9,026	0.22%
2018/02/09	5	85.80	4	86.33	85.40	1	8,839	0.01%
2018/02/08	12	86.45	0	0.00	88.10	12	8,628	0.14%
2018/02/07	49	88.04	2	89.30	87.40	47	8,567	0.55%
2018/02/06	6	82.87	37	82.16	83.90	-31	8,403	-0.37%
2018/02/05	13	89.78	7	87.67	89.90	6	8,273	0.07%
2018/02/02	6	94.63	0	0.00	94.60	6	8,248	0.07%
2018/02/01	10	96.92	5	97.06	94.70	5	8,603	0.06%
2018/01/31	49	97.07	8.1	96.60	96.30	40.9	8,544	0.48%
2018/01/30	23	100.14	22	97.54	96.70	1	8,430	0.01%
2018/01/29	21	101.62	53.4	101.41	104.50	-32.4	8,080	-0.40%
2018/01/25	2	93.40	5.5	93.53	93.40	-3.5	7,751	-0.05%
2018/01/24	36	95.29	60	94.11	92.40	-24	7,673	-0.31%
2018/01/23	22	90.71	6	90.88	90.60	16	7,387	0.22%
2018/01/22	4	89.03	3	88.67	89.80	1	7,331	0.01%
2018/01/19	5	90.44	3	90.67	90.00	2	7,290	0.03%
2018/01/18	12	90.94	5	90.82	89.90	7	7,214	0.10%
2018/01/17	15	91.88	27	92.22	92.30	-12	7,074	-0.17%
2018/01/16	0	0.00	6	90.07	89.90	-6	6,985	-0.09%
2018/01/15	1	87.60	2	88.50	87.30	-1	6,936	-0.01%
2018/01/12	8	88.31	0	0.00	87.60	8	7,214	0.11%
2018/01/11	11	86.32	22	88.69	89.60	-11	7,229	-0.15%
2018/01/10	2	85.25	0	0.00	85.10	2	7,200	0.03%
2018/01/09	2	88.35	29	88.35	88.10	-27	7,464	-0.36%
2018/01/08	15	88.19	35	89.35	88.70	-20	7,671	-0.26%
2018/01/05	40	88.57	138	86.26	88.60	-98	7,558	-1.30%	大賣/
2018/01/04	4	85.90	7	86.29	86.20	-3	7,414	-0.04%
2018/01/03	3	85.10	189	84.52	85.00	-186	7,211	-2.58%	大賣/鉅額交易
2018/01/02	27	78.36	14	79.54	79.90	13	6,802	0.19%