微星 (2377)-凱基-市府券商分點個股進出

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
174.0
漲跌
--
漲幅
0.00%
成交量
2,752張
產業
上市電腦週邊類股▲1.60%
1262人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－凱基-市府券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-市府券商分點個股進出
凱基-市府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
2024/11/22	2	173.75	2	174.00	174.00	0	3,794	0.00%
2024/11/21	2	170.00	0	0.00	174.00	2	3,813	0.05%
2024/11/20	0	0.00	3	171.50	171.50	-3	3,830	-0.08%
2024/11/18	3	168.00	0	0.00	167.50	3	3,850	0.08%
2024/11/15	1	168.00	0	0.00	168.00	1	3,850	0.03%
2024/11/14	1	172.00	1	173.50	171.00	0	3,800	0.00%
2024/11/13	4	170.63	3.1	172.58	172.00	0.9	3,753	0.02%
2024/11/12	0	184.00	0	0.00	181.00	0	3,597	0.00%
2024/11/11	1.1	184.45	0	0.00	183.00	1.1	3,593	0.03%
2024/11/08	0	0.00	0	185.00	184.50	0	3,587	0.00%
2024/11/06	1	188.00	0	0.00	189.00	1	3,537	0.03%
2024/11/05	3	186.68	1.1	187.00	188.50	1.9	3,533	0.05%
2024/11/01	3	180.17	4	178.13	181.00	-1	3,547	-0.03%
2024/10/30	2.1	180.29	5	178.01	178.00	-2.9	3,537	-0.08%
2024/10/29	2	181.50	3	182.50	182.00	-1	3,533	-0.03%
2024/10/23	0	0.00	0.1	178.00	177.00	-0.1	3,613	0.00%
2024/10/22	0	0.00	2	179.75	181.50	-2	3,633	-0.06%
2024/10/21	7	181.07	1	181.50	179.50	6	3,707	0.16%
2024/10/18	1	180.00	1	179.50	179.00	0	3,718	0.00%
2024/10/17	0	0.00	2	180.50	177.50	-2	3,748	-0.05%
2024/10/16	0	178.00	0	0.00	177.50	0	3,794	0.00%
2024/10/08	0	0.00	2	171.00	170.00	-2	3,831	-0.05%
2024/10/07	0	0.00	1	172.00	172.00	-1	3,843	-0.03%
2024/09/27	1	175.50	0	0.00	173.50	1	3,933	0.03%
2024/09/26	2	175.50	2	176.71	173.50	0	3,953	0.00%
2024/09/25	1	177.97	0	0.00	177.00	1	3,982	0.03%
2024/09/20	0	0.00	2	175.75	177.00	-2	4,094	-0.05%
2024/09/19	1	171.00	0	0.00	171.50	1	4,119	0.02%
2024/09/12	0	0.00	1	171.50	171.00	-1	4,382	-0.02%
2024/09/09	1	166.50	1	169.50	170.00	0	4,510	0.00%
2024/09/04	3	173.17	1	177.40	172.50	2	4,576	0.04%
2024/09/02	0	0.00	1	184.50	183.50	-1	4,565	-0.02%
2024/08/30	4	184.38	0	0.00	183.50	4	4,649	0.09%
2024/08/29	1	183.00	0	0.00	184.50	1	4,730	0.02%
2024/08/28	3	182.51	6	183.83	183.50	-3	4,860	-0.06%
2024/08/27	10	180.85	3	179.83	180.00	7	4,903	0.14%
2024/08/26	2	184.01	10	185.35	184.00	-8	4,969	-0.16%
2024/08/23	1	172.00	0	0.00	175.00	1	4,808	0.02%
2024/08/22	0	0.00	2	174.75	174.00	-2	5,207	-0.04%
2024/08/21	2	177.00	0	0.00	175.00	2	5,541	0.04%
2024/08/20	0	0.00	3	175.00	174.00	-3	5,671	-0.05%
2024/08/14	0	0.00	1	171.00	171.00	-1	6,066	-0.02%
2024/08/13	1	168.00	0	0.00	166.50	1	6,076	0.02%
2024/08/07	2	160.00	0	0.00	164.00	2	6,160	0.03%
2024/08/06	2	161.00	9	163.78	157.00	-7	6,145	-0.11%
2024/08/05	0	0.00	2.1	161.50	161.00	-2.1	6,110	-0.03%
2024/08/01	1	171.50	0	0.00	174.50	1	6,129	0.02%
2024/07/26	0.2	171.50	5	171.00	174.00	-4.9	6,065	-0.08%
2024/07/23	0.1	177.50	0	0.00	177.50	0.1	6,036	0.00%
2024/07/19	0	0.00	1.1	182.90	180.50	-1.1	5,939	-0.02%
2024/07/18	0	0.00	5	182.00	183.50	-5	5,905	-0.08%
2024/07/17	5	183.80	5	181.00	182.50	0	5,892	0.00%
2024/07/16	1	182.00	0	0.00	181.00	1	5,870	0.02%
2024/07/15	0	0.00	1	183.00	181.50	-1	5,957	-0.02%
2024/07/10	1	180.00	0	0.00	180.00	1	5,991	0.02%
2024/07/09	0	0.00	1	180.50	180.50	-1	5,990	-0.02%
2024/07/05	0	0.00	3	183.50	182.00	-3	5,970	-0.05%
2024/07/04	2	183.51	1	183.00	183.50	1	5,949	0.02%
2024/07/03	1	181.50	1	181.50	180.50	0	5,921	0.00%
2024/07/02	0.1	179.50	5	180.20	179.50	-4.9	5,895	-0.08%
2024/07/01	0	0.00	1	182.00	180.50	-1	5,877	-0.02%
2024/06/28	1	178.50	2	177.25	178.00	-1	5,848	-0.02%
2024/06/27	3	174.33	3	175.33	175.50	0	5,802	0.00%
2024/06/26	2	175.25	2	177.25	176.50	0	5,765	0.00%
2024/06/25	7.1	176.31	1	176.50	176.50	6.1	5,754	0.11%
2024/06/24	0.2	181.00	2	181.00	181.50	-1.8	5,669	-0.03%
2024/06/21	2	178.50	2	179.25	180.00	0	5,593	0.00%
2024/06/20	0.4	180.00	6	179.00	180.50	-5.6	5,534	-0.10%
2024/06/19	8	179.69	2	179.75	177.50	6	5,541	0.11%
2024/06/18	3	178.00	0	0.00	178.00	3	5,569	0.05%
2024/06/17	1	179.50	1	180.50	179.50	0	5,556	0.00%
2024/06/14	7	179.43	0	0.00	179.50	7	5,565	0.13%
2024/06/13	1.2	183.50	3	181.50	183.00	-1.8	5,553	-0.03%
2024/06/12	4	178.25	4	178.75	178.00	0	5,701	0.00%
2024/06/11	3	183.33	0	0.00	179.50	3	5,672	0.05%
2024/06/07	2	185.00	3.1	186.33	185.50	-1.1	5,650	-0.02%
2024/06/06	5.1	187.09	1	187.50	186.50	4.1	5,639	0.07%
2024/06/05	15	187.97	1	189.50	186.00	14	5,581	0.25%
2024/06/04	15	193.10	12.1	192.39	192.50	2.9	5,506	0.05%
2024/06/03	4	198.12	3	197.83	197.00	1	5,408	0.02%
2024/05/31	9	192.83	2	193.50	191.50	7	5,244	0.13%
2024/05/30	1	198.50	3	196.97	193.50	-2	5,079	-0.04%
2024/05/29	14.1	200.05	13.1	197.15	197.50	1	4,968	0.02%
2024/05/28	5.2	202.18	6.6	204.13	200.00	-1.4	4,828	-0.03%
2024/05/27	5.3	190.21	17.5	197.84	200.00	-12.2	4,419	-0.28%
2024/05/24	9	185.33	9	185.39	187.00	0	4,100	0.00%
2024/05/23	18	184.36	27.1	186.00	186.50	-9.1	3,988	-0.23%
2024/05/22	0	175.00	0.2	174.50	175.50	-0.2	3,693	0.00%
2024/05/16	0	0.00	2	170.50	170.50	-2	3,687	-0.05%
2024/05/15	1	167.05	0	0.00	169.00	1	3,716	0.03%
2024/05/14	2.1	172.00	1	174.00	168.50	1.1	3,834	0.03%
2024/05/10	0	0.00	1	165.00	165.00	-1	3,913	-0.03%
2024/05/02	1	159.00	0.1	160.50	159.00	1	3,943	0.02%
2024/04/29	0	0.00	0.7	160.00	160.00	-0.7	4,059	-0.02%
2024/04/26	0.1	157.50	0	0.00	156.00	0.1	4,153	0.00%
2024/04/25	0.2	155.50	0	0.00	155.00	0.2	4,245	0.00%
2024/04/22	1	155.00	0	0.00	154.00	1	4,454	0.02%
2024/04/19	0.4	155.25	0	0.00	154.00	0.4	4,449	0.01%
2024/04/16	3.3	162.29	3.2	161.27	161.50	0.1	4,521	0.00%
2024/04/15	2	169.00	1	172.50	167.50	1	4,557	0.02%
2024/04/12	3.1	170.85	2	171.75	170.50	1.1	4,593	0.02%
2024/04/10	0	0.00	3.2	174.22	172.50	-3.2	4,707	-0.07%
2024/04/09	1	172.50	0.2	173.00	172.50	0.9	4,803	0.02%
2024/04/08	0.2	172.50	1	173.00	171.50	-0.8	4,924	-0.02%
2024/03/29	0	0.00	7	169.00	169.50	-7	5,643	-0.12%
2024/03/28	2	168.00	1	167.50	167.00	1	5,847	0.02%
2024/03/27	3	168.17	0	0.00	168.00	3	5,925	0.05%
2024/03/26	2	168.00	1	172.00	168.50	1	6,028	0.02%
2024/03/25	1	170.00	0	0.00	170.00	1	6,203	0.02%
2024/03/22	2	170.25	5	171.20	171.00	-3	6,244	-0.05%
2024/03/21	3.2	168.47	2	169.25	170.50	1.2	6,262	0.02%
2024/03/20	1	170.00	1	170.00	168.50	0	6,265	0.00%
2024/03/19	1	170.00	0	0.00	170.00	1	6,284	0.02%
2024/03/18	5.2	171.27	5	173.70	171.50	0.2	6,294	0.00%
2024/03/15	8.5	170.68	2.1	171.50	169.50	6.5	6,303	0.10%
2024/03/14	2	186.50	0	0.00	186.00	2	6,159	0.03%
2024/03/13	3	188.83	6	189.75	189.00	-3	6,190	-0.05%
2024/03/12	2.1	187.74	1	188.50	188.50	1.1	6,202	0.02%
2024/03/11	2	188.25	2	189.50	187.00	0	6,247	0.00%
2024/03/08	1	187.50	6	189.25	188.00	-5	6,321	-0.08%
2024/03/07	8	190.81	2	191.50	189.50	6	6,322	0.09%
2024/03/06	1	193.50	0	193.50	193.00	1	6,367	0.02%
2024/03/05	1	194.50	5	194.70	195.00	-4	6,508	-0.06%
2024/03/04	9	193.77	13.4	195.23	192.00	-4.3	6,707	-0.06%
2024/03/01	4	191.50	41	192.52	191.00	-37	6,638	-0.56%
2024/02/29	1.3	187.73	5	190.10	191.00	-3.7	6,614	-0.06%
2024/02/27	6	189.58	4	191.75	187.50	2	6,595	0.03%
2024/02/26	6	188.83	1	190.00	189.50	5	6,563	0.08%
2024/02/23	1	191.50	3	192.67	191.50	-2	6,535	-0.03%
2024/02/22	5.2	190.96	6	192.75	189.50	-0.8	6,543	-0.01%
2024/02/21	3	189.83	1	190.00	190.00	2	6,497	0.03%
2024/02/20	2.3	190.00	3	191.67	192.00	-0.7	6,464	-0.01%
2024/02/19	3	189.50	1	190.50	191.00	2	6,477	0.03%
2024/02/16	4.5	190.88	0	0.00	191.00	4.5	6,498	0.07%
2024/02/15	5	189.90	4	192.38	193.00	1	6,484	0.02%
2024/02/05	1	190.50	3	190.83	191.00	-2	6,437	-0.03%
2024/02/02	3	189.35	2.4	188.39	189.50	0.6	6,389	0.01%
2024/02/01	1	181.50	3	183.33	184.00	-2	6,266	-0.03%
2024/01/31	2.2	181.77	2	183.49	182.00	0.1	6,271	0.00%
2024/01/30	1	183.53	4	184.63	184.00	-3	6,252	-0.05%
2024/01/29	0	0.00	12	182.54	183.50	-12	6,257	-0.19%
2024/01/26	12	181.38	6	182.49	179.50	6	6,257	0.10%
2024/01/25	4	181.27	17	183.88	185.00	-13	6,251	-0.21%
2024/01/24	4.1	181.79	2	184.00	183.00	2.1	6,206	0.03%
2024/01/23	16	182.09	9	182.61	183.00	7	6,212	0.11%
2024/01/22	7.2	184.52	12	185.92	186.00	-4.8	6,127	-0.08%
2024/01/19	8	183.56	37	183.09	184.50	-29	6,037	-0.48%
2024/01/18	26	180.60	10	182.40	179.00	16	5,966	0.27%
2024/01/17	6	179.17	16	181.03	179.00	-10	5,868	-0.17%
2024/01/16	9	179.56	2	180.50	179.50	7	5,769	0.12%
2024/01/15	22.2	182.08	4	186.25	181.00	18.2	5,730	0.32%
2024/01/12	1	183.00	2	185.25	184.50	-1	5,740	-0.02%
2024/01/11	8.2	184.33	7	185.00	184.50	1.2	5,751	0.02%
2024/01/10	30.2	178.11	35.1	181.03	186.00	-5	5,782	-0.09%
2024/01/09	12	189.09	10	191.15	189.50	2	5,649	0.04%
2024/01/08	10	187.51	14	188.29	187.50	-4	5,584	-0.07%
2024/01/05	14	186.86	12	189.21	186.00	2	5,616	0.04%
2024/01/04	15.4	187.97	3	188.17	187.50	12.4	5,597	0.22%
2024/01/03	6.3	191.73	1.1	194.38	191.00	5.2	5,541	0.09%
2024/01/02	2	201.25	3	199.83	198.00	-1	5,437	-0.02%
2023/12/29	2	205.00	2	203.25	204.00	0	5,303	0.00%
2023/12/28	4	202.63	2	201.00	201.50	2	5,228	0.04%
2023/12/27	6	200.08	14.1	200.04	200.00	-8.1	5,130	-0.16%
2023/12/26	18.3	197.71	18.1	195.86	195.50	0.2	4,969	0.00%
2023/12/25	3	190.17	16.7	192.26	193.00	-13.7	4,679	-0.29%
2023/12/22	2	185.25	1.2	184.17	184.00	0.8	4,482	0.02%
2023/12/21	4	181.25	4	182.75	181.50	0	4,430	0.00%
2023/12/20	2.4	185.96	5.4	186.03	184.50	-3	4,318	-0.07%
2023/12/19	2	179.25	4	180.88	181.50	-2	4,161	-0.05%
2023/12/18	3	181.00	1	181.00	180.50	2	4,254	0.05%
2023/12/15	3	180.17	2	180.25	179.00	1	4,362	0.02%
2023/12/14	4	181.00	5	180.30	181.50	-1	4,373	-0.02%
2023/12/13	2	178.50	3	180.17	178.00	-1	4,355	-0.02%
2023/12/12	2	176.50	1	177.50	177.00	1	4,371	0.02%
2023/12/11	2	177.75	0	0.00	177.00	2	4,347	0.05%
2023/12/08	1	181.00	1	179.02	179.00	0	4,322	0.00%
2023/12/07	3	179.67	0	0.00	180.00	3	4,283	0.07%
2023/12/06	1.1	177.09	0	0.00	176.50	1.1	4,292	0.03%
2023/12/05	3	180.00	0	178.50	178.00	3	4,246	0.07%
2023/12/04	0	0.00	0	183.50	183.50	0	4,195	0.00%
2023/12/01	0	0.00	7.1	184.36	185.00	-7.1	4,174	-0.17%
2023/11/30	4	184.25	2	183.75	183.50	2	4,137	0.05%
2023/11/29	4.1	177.76	16.1	178.64	181.00	-12	3,977	-0.30%
2023/11/28	2	166.75	1	168.50	168.00	1	3,793	0.03%
2023/11/27	1	169.00	0	0.00	167.50	1	3,842	0.03%
2023/11/24	0.1	170.00	0	0.00	169.00	0.1	3,877	0.00%
2023/11/23	2	169.00	1	169.50	169.00	1	3,910	0.03%
2023/11/22	1.2	168.66	2	170.00	169.50	-0.8	3,945	-0.02%
2023/11/21	0	170.00	7	169.29	170.00	-7	3,984	-0.17%
2023/11/20	3.1	164.52	2	165.75	165.00	1.1	3,955	0.03%
2023/11/17	0.1	166.45	5	166.20	166.00	-4.9	3,970	-0.12%
2023/11/16	8	166.25	0	0.00	164.50	8	4,018	0.20%
2023/11/15	2	168.00	4	169.50	168.00	-2	4,050	-0.05%
2023/11/14	3	164.83	1	166.50	166.50	2	4,055	0.05%
2023/11/13	6	167.50	0.1	167.50	166.00	5.9	4,095	0.14%
2023/11/10	1	172.54	3	174.33	174.50	-2	4,072	-0.05%
2023/11/09	1.1	171.09	1	173.00	172.00	0.1	4,103	0.00%
2023/11/08	2	171.50	2	172.50	173.00	0	4,158	0.00%
2023/11/07	3	170.50	1	171.50	171.00	2	4,217	0.05%
2023/11/06	0	171.50	3	172.67	172.50	-3	4,252	-0.07%
2023/11/03	1	170.50	0	0.00	170.00	1	4,303	0.02%
2023/11/02	0	170.50	3	169.50	170.50	-3	4,376	-0.07%
2023/11/01	0	0.00	1	166.00	166.00	-1	4,382	-0.02%
2023/10/31	3	166.17	0	164.00	165.00	3	4,436	0.07%
2023/10/30	2	165.25	2.1	167.53	168.00	-0.1	4,473	0.00%
2023/10/27	1	166.51	5.2	167.49	167.50	-4.1	4,512	-0.09%
2023/10/26	2	161.75	1	163.00	165.50	1	4,539	0.02%
2023/10/25	0.4	165.00	0	0.00	164.50	0.4	4,583	0.01%
2023/10/24	0.2	160.43	1	159.50	161.00	-0.8	4,641	-0.02%
2023/10/23	0.1	158.50	1	158.50	157.50	-0.9	4,844	-0.02%
2023/10/20	1	156.50	1	156.50	156.50	0	4,975	0.00%
2023/10/19	2	157.75	1	159.50	159.00	1	5,011	0.02%
2023/10/18	0.1	160.45	1	160.00	160.50	-0.9	5,081	-0.02%
2023/10/17	4	162.38	1	163.94	162.00	3	5,027	0.06%
2023/10/16	1.1	164.05	0	0.00	164.00	1.1	5,103	0.02%
2023/10/13	9	165.56	3	165.83	166.50	6	5,241	0.11%
2023/10/12	2	171.00	4	169.75	172.50	-2	5,222	-0.04%
2023/10/11	0	0.00	6	173.00	168.50	-6	5,255	-0.11%
2023/10/06	0	169.00	3	168.17	168.00	-3	5,371	-0.06%
2023/10/05	0	0.00	3	166.33	166.50	-3	5,393	-0.06%
2023/10/04	4	164.00	1	165.50	164.50	3	5,403	0.06%
2023/10/03	3	166.50	5	168.10	167.00	-2	5,397	-0.04%
2023/10/02	2	166.00	8	167.75	167.50	-6	5,411	-0.11%
2023/09/28	10.2	164.61	1	165.47	164.00	9.2	5,399	0.17%
2023/09/27	0.2	167.00	0	0.00	167.00	0.2	5,336	0.00%
2023/09/26	9.2	169.10	4	171.50	168.50	5.2	5,319	0.10%
2023/09/25	5	169.90	0	0.00	170.50	5	5,312	0.09%
2023/09/22	3	168.00	0	0.00	171.00	3	5,338	0.06%
2023/09/21	3.2	174.56	1	174.00	172.50	2.2	5,321	0.04%
2023/09/20	6	173.34	8	173.50	175.50	-2	5,193	-0.04%
2023/09/19	2	168.25	0	0.00	166.00	2	5,053	0.04%
2023/09/15	0	0.00	2	170.25	171.50	-2	4,985	-0.04%
2023/09/14	0.1	165.50	1	168.00	168.00	-0.9	4,955	-0.02%
2023/09/12	0.2	164.47	1	164.50	164.50	-0.8	5,076	-0.02%
2023/09/11	1	162.09	0	0.00	162.00	1	5,126	0.02%
2023/09/07	0	165.00	0	0.00	164.50	0	5,148	0.00%
2023/09/05	0.1	167.00	7	164.21	165.00	-6.9	5,369	-0.13%
2023/09/04	2	158.75	9	161.33	161.50	-7	5,416	-0.13%
2023/09/01	2	159.25	5	160.60	159.50	-3	5,524	-0.05%
2023/08/31	1	159.50	1	160.50	159.50	0	5,528	0.00%
2023/08/30	11	160.59	7	163.36	161.00	4	5,500	0.07%
2023/08/29	8	158.94	1	159.50	160.00	7	5,599	0.13%
2023/08/28	4	161.63	0	0.00	161.50	4	5,623	0.07%
2023/08/24	1	173.00	1	175.00	173.00	0	5,670	0.00%
2023/08/23	1	169.00	1	170.50	171.50	0	5,724	0.00%
2023/08/22	2	171.75	2	174.25	170.00	0	5,923	0.00%
2023/08/21	1	169.00	10	169.75	170.50	-9	6,044	-0.15%
2023/08/18	2	173.50	0	0.00	173.00	2	6,040	0.03%
2023/08/17	4	174.25	2	176.75	178.50	2	6,018	0.03%
2023/08/16	3	175.00	4	176.88	178.50	-1	5,982	-0.02%
2023/08/15	3	176.83	1	180.00	176.50	2	5,992	0.03%
2023/08/14	1.1	176.07	4	177.63	178.00	-3	5,997	-0.05%
2023/08/11	3	179.50	0	180.50	179.00	3	6,022	0.05%
2023/08/10	5.4	188.44	2	186.02	187.50	3.3	6,054	0.05%
2023/08/09	5	195.10	6	197.50	194.50	-1	6,113	-0.02%
2023/08/08	0.1	192.60	112	191.70	192.00	-111.9	6,074	-1.84%	大賣/鉅額交易
2023/08/07	10	187.55	1	189.50	189.00	9	5,999	0.15%
2023/08/04	1	182.00	1	186.50	184.50	0	5,965	0.00%
2023/08/02	2	185.50	1	184.54	186.00	1	5,916	0.02%
2023/08/01	3	192.67	3	189.84	190.50	0	5,842	0.00%
2023/07/31	5	195.50	6	195.85	194.50	-1	5,806	-0.02%
2023/07/28	6	199.17	6	198.17	201.00	0	5,780	0.00%
2023/07/27	7	196.78	2	200.50	196.00	5	5,722	0.09%
2023/07/26	156.2	211.89	4.1	202.90	203.50	152.1	5,669	2.68%	大買/鉅額交易
2023/07/25	0	211.00	1.2	202.25	211.00	-1.2	5,447	-0.02%
2023/07/24	3	191.17	0	0.00	192.00	3	5,314	0.06%
2023/07/21	4	189.89	4	188.25	191.50	0	5,238	0.00%
2023/07/20	2	184.52	0	0.00	186.00	2	5,156	0.04%
2023/07/19	4	189.00	0	0.00	187.00	4	5,111	0.08%
2023/07/18	12	193.25	20	193.08	193.00	-8	5,022	-0.16%
2023/07/17	6	188.83	6.1	187.70	188.00	-0.1	4,869	0.00%
2023/07/14	3	182.50	3	184.00	185.00	0	4,804	0.00%
2023/07/13	0.5	192.30	2.2	189.23	188.00	-1.7	4,744	-0.04%
2023/07/12	0	182.00	2	182.00	182.00	-2	4,573	-0.04%
2023/07/11	0	178.50	1.2	178.19	179.50	-1.2	4,549	-0.03%
2023/07/10	0	0.00	2	175.25	175.50	-2	4,538	-0.04%
2023/07/07	6	171.67	2.1	172.27	173.00	3.9	4,521	0.09%
2023/07/06	2	175.00	6	176.92	176.00	-4	4,487	-0.09%
2023/07/05	41	179.59	231	176.55	176.50	-190	4,460	-4.26%	大賣/鉅額交易
2023/07/04	24.1	179.49	2	179.00	179.00	22.1	4,441	0.50%
2023/07/03	178	180.01	1	179.50	180.00	177	4,413	4.01%	大買/鉅額交易
2023/06/30	1	172.61	3	176.17	176.50	-2	4,391	-0.04%
2023/06/29	1	173.50	2	175.73	174.00	-1	4,391	-0.02%
2023/06/28	2	172.25	0	0.00	172.50	2	4,365	0.05%
2023/06/27	2	173.50	0	173.00	174.00	2	4,332	0.05%
2023/06/26	1	174.00	1	176.50	175.50	0	4,297	0.00%
2023/06/21	0	0.00	5	176.10	176.00	-5	4,292	-0.12%
2023/06/20	0	0.00	1	174.00	174.00	-1	4,250	-0.02%
2023/06/19	4	174.13	1	173.50	174.00	3	4,228	0.07%
2023/06/16	8	177.06	4	178.99	178.00	4	4,143	0.10%
2023/06/15	0	0.00	10	178.00	178.00	-10	4,077	-0.25%
2023/06/14	0	0.00	0.1	178.50	179.00	-0.1	4,078	0.00%
2023/06/13	0	181.50	0	0.00	182.50	0	4,144	0.00%
2023/06/09	1	186.00	2.1	186.89	185.00	-1.1	4,035	-0.03%
2023/06/08	0.2	182.00	6.2	180.87	180.00	-6	3,941	-0.15%
2023/06/07	16.1	178.66	2	178.00	178.50	14.1	3,889	0.36%
2023/06/06	0	172.50	5	171.50	173.50	-5	3,757	-0.13%
2023/06/05	1	172.00	0	0.00	173.00	1	3,722	0.03%
2023/06/02	10	171.00	8	170.25	171.50	2	3,667	0.05%
2023/05/31	0	166.50	1	167.50	166.00	-1	3,450	-0.03%
2023/05/30	10	164.00	0	0.00	164.50	10	3,403	0.29%
2023/05/26	2.2	166.86	18.2	168.24	169.50	-16	3,353	-0.48%
2023/05/25	10.2	163.61	8.3	163.42	162.50	1.9	3,227	0.06%
2023/05/24	4	160.00	3	159.50	161.00	1	3,077	0.03%
2023/05/23	0	0.00	2	158.25	158.50	-2	3,000	-0.07%
2023/05/22	6	156.83	0	0.00	158.00	6	2,947	0.20%
2023/05/19	1.1	157.45	1	159.90	157.00	0.1	2,902	0.00%
2023/05/18	1.2	158.83	0	158.00	159.00	1.2	2,854	0.04%
2023/05/16	3	153.50	2.1	153.50	154.50	0.9	2,707	0.03%
2023/05/15	3	152.32	1	152.00	152.00	2	2,628	0.08%
2023/05/12	0	147.50	2	147.00	147.50	-2	2,552	-0.08%
2023/05/10	0	0.00	1	144.00	145.00	-1	2,519	-0.04%
2023/05/09	1.1	145.44	0	0.00	146.00	1.1	2,529	0.04%
2023/05/02	0	0.00	1	142.50	143.00	-1	2,574	-0.04%
2023/04/27	1	145.00	0	0.00	145.00	1	2,631	0.04%
2023/04/25	0	0.00	2	140.50	141.00	-2	2,643	-0.08%
2023/04/24	0	0.00	0.1	142.50	143.00	-0.1	2,618	0.00%
2023/04/21	2	144.25	0	0.00	144.00	2	2,621	0.08%
2023/04/19	0	0.00	3	146.50	146.50	-3	2,648	-0.11%
2023/04/13	0	0.00	0.3	146.00	146.00	-0.3	2,638	-0.01%
2023/04/11	0	0.00	1	146.00	146.50	-1	2,668	-0.04%
2023/04/10	0	145.00	0	0.00	146.00	0	2,671	0.00%
2023/04/06	1	142.00	0	0.00	145.00	1	2,691	0.04%
2023/03/31	1	142.50	0	0.00	144.00	1	2,707	0.04%
2023/03/28	0	0.00	0	141.00	142.50	0	3,140	0.00%
2023/03/24	0	0.00	0.1	143.00	144.00	-0.1	3,513	0.00%
2023/03/23	0	0.00	11	143.55	144.00	-11	3,590	-0.31%
2023/03/22	11	144.45	1	143.50	144.50	10	3,622	0.28%
2023/03/21	0.5	140.50	0	141.00	140.00	0.5	3,638	0.01%
2023/03/20	2	141.00	2	140.50	140.50	0	3,671	0.00%
2023/03/17	0	0.00	1	142.00	145.00	-1	3,647	-0.03%
2023/03/16	2	142.48	0	0.00	142.50	2	3,621	0.06%
2023/03/15	0	0.00	1	137.50	139.00	-1	3,577	-0.03%
2023/03/14	4	135.25	3	136.00	136.50	1	3,581	0.03%
2023/03/10	0	0.00	1	136.48	137.00	-1	3,523	-0.03%
2023/03/08	1	139.00	2.1	139.50	139.50	-1.1	3,568	-0.03%
2023/03/07	0	0.00	1	141.00	141.00	-1	3,606	-0.03%
2023/03/02	1	138.00	1	138.50	139.00	0	3,682	0.00%
2023/02/24	0	0.00	3	140.50	137.00	-3	3,742	-0.08%
2023/02/23	2	143.94	0.3	142.50	141.50	1.7	3,716	0.05%
2023/02/22	3	136.99	1	137.00	136.50	2	3,685	0.06%
2023/02/20	0	0.00	0	134.50	134.50	0	3,821	0.00%
2023/02/14	2	132.98	1	133.49	133.00	1	4,002	0.03%
2023/02/13	1	130.00	0	0.00	131.00	1	4,036	0.02%
2023/02/10	0	0.00	0	128.50	128.50	0	4,052	0.00%
2023/02/07	1	132.50	0	0.00	134.00	1	4,105	0.02%
2023/02/06	0	0.00	1	134.50	132.50	-1	4,090	-0.02%
2023/02/01	0	0.00	0.1	131.00	134.00	-0.1	4,086	0.00%
2023/01/31	1	131.00	2	131.75	131.00	-1	4,061	-0.02%
2023/01/30	0	0.00	2	131.25	133.00	-2	4,018	-0.05%
2023/01/16	0	0.00	1	126.00	125.50	-1	4,049	-0.02%
2023/01/13	0	0.00	1	125.96	125.50	-1	4,071	-0.03%
2023/01/09	2	125.75	0	0.00	126.00	2	4,427	0.05%
2023/01/05	0	123.50	0	0.00	123.50	0	4,570	0.00%
2023/01/04	0.1	121.50	0	0.00	122.00	0.1	4,595	0.00%
2022/12/30	0	0.00	13	120.50	119.50	-13	4,704	-0.28%
2022/12/26	0	0.00	3	119.00	119.00	-3	4,847	-0.06%
2022/12/22	1	118.00	1	117.50	117.50	0	5,012	0.00%
2022/12/21	3	115.00	0	0.00	117.00	3	4,939	0.06%
2022/12/20	3	117.50	0	0.00	116.00	3	4,836	0.06%
2022/12/16	1	122.00	2	122.00	123.50	-1	4,614	-0.02%
2022/12/15	1	125.00	0	0.00	123.00	1	4,527	0.02%
2022/12/14	1	121.50	1	122.50	122.50	0	4,579	0.00%
2022/12/12	3	116.50	3	119.50	120.50	0	4,667	0.00%
2022/12/09	0	0.00	3	118.50	119.00	-3	4,714	-0.06%
2022/12/08	3	116.00	0	0.00	117.50	3	4,769	0.06%
2022/12/06	5	124.50	4.1	121.98	121.50	0.9	4,856	0.02%
2022/12/05	1	125.00	0	0.00	125.00	1	4,907	0.02%
2022/12/02	2	124.00	0	0.00	123.50	2	4,944	0.04%
2022/12/01	3.1	123.50	0	0.00	123.50	3.1	4,959	0.06%
2022/11/30	1	123.00	0	0.00	123.00	1	4,940	0.02%
2022/11/25	3.3	126.86	0	0.00	125.00	3.3	4,912	0.07%
2022/11/23	0.1	121.00	0	0.00	122.50	0.1	4,882	0.00%
2022/11/22	0	0.00	0.1	121.00	122.00	-0.1	4,866	0.00%
2022/11/21	0	0.00	0	126.00	126.00	0	4,799	0.00%
2022/11/18	0	0.00	4	129.75	130.50	-4	4,764	-0.08%
2022/11/16	1.1	126.94	1.2	126.07	127.00	0	4,720	0.00%
2022/11/15	1	122.50	1	123.00	123.00	0	4,675	0.00%
2022/11/10	1	120.00	1	120.50	120.00	0	4,769	0.00%
2022/11/09	2.1	120.23	1.2	119.13	120.50	1	4,853	0.02%
2022/11/07	1	115.50	2	115.50	116.50	-1	4,985	-0.02%
2022/11/03	0.3	115.00	0	0.00	113.50	0.3	5,027	0.01%
2022/10/18	6	113.25	3	113.17	108.00	3	4,994	0.06%
2022/10/13	1	105.50	0	0.00	109.00	1	4,969	0.02%
2022/09/30	3	107.50	3	107.50	107.50	0	4,919	0.00%
2022/09/29	0.5	108.50	0	0.00	107.50	0.5	4,947	0.01%
2022/09/22	1	113.00	4	115.25	114.50	-3	4,971	-0.06%
2022/09/21	5	118.60	5.1	115.90	115.00	-0.1	4,936	0.00%
2022/09/20	2	122.25	2	123.00	122.00	0	4,805	0.00%
2022/09/19	2	120.75	2	123.25	123.00	0	4,767	0.00%
2022/09/15	0	0.00	2	122.75	122.50	-2	4,724	-0.04%
2022/09/13	0.1	122.50	18	124.00	122.00	-17.9	4,717	-0.38%
2022/09/12	0	0.00	2	118.00	117.50	-2	4,615	-0.04%
2022/09/08	0	0.00	3	116.00	117.00	-3	4,606	-0.07%
2022/09/06	1	111.50	0	0.00	111.50	1	4,534	0.02%
2022/09/05	0	113.00	0	0.00	112.50	0	4,543	0.00%
2022/09/02	3	112.50	4	111.00	111.00	-1	4,564	-0.02%
2022/09/01	3	112.83	3	113.50	113.00	0	4,536	0.00%
2022/08/29	1	113.00	0	0.00	114.00	1	4,519	0.02%
2022/08/26	3	116.67	3.2	117.16	116.50	-0.2	4,516	0.00%
2022/08/24	4.2	113.90	0.2	113.50	113.50	4.1	4,531	0.09%
2022/08/23	2.2	116.57	0	0.00	116.50	2.2	4,534	0.05%
2022/08/22	1	116.50	3	117.50	117.50	-2	4,575	-0.04%
2022/08/19	1	115.50	2	117.00	115.50	-1	4,580	-0.02%
2022/08/18	7	116.07	0	0.00	116.00	7	4,558	0.15%
2022/08/17	5	115.70	0	0.00	116.50	5	4,558	0.11%
2022/08/16	2	125.50	4	126.75	127.50	-2	4,451	-0.04%
2022/08/15	2	123.00	6.1	122.85	124.50	-4.1	4,322	-0.09%
2022/08/12	3	118.34	7.1	117.44	118.50	-4.1	4,227	-0.10%
2022/08/11	2	115.25	2	116.25	114.00	0	4,158	0.00%
2022/08/10	20.1	113.88	16	114.31	114.00	4.1	4,114	0.10%
2022/08/09	12	116.13	9	116.28	116.00	3	4,051	0.07%
2022/08/08	2	118.00	4	118.88	119.00	-2	4,041	-0.05%
2022/08/05	2	115.00	2	115.50	117.50	0	4,044	0.00%
2022/08/04	12	113.83	12	114.50	116.00	0	4,044	0.00%
2022/08/03	7	114.64	7	115.29	115.50	0	4,068	0.00%
2022/08/02	0	0.00	3	116.50	116.00	-3	4,145	-0.07%
2022/07/29	1.7	118.21	2	118.75	118.00	-0.3	4,193	-0.01%
2022/07/28	2	115.00	4	116.00	116.00	-2	4,169	-0.05%
2022/07/27	2	114.50	3	114.83	115.00	-1	4,170	-0.02%
2022/07/26	9	113.56	6.1	113.83	113.50	2.9	4,166	0.07%
2022/07/25	2	113.50	2	114.00	117.00	0	4,168	0.00%
2022/07/22	5	117.60	0	0.00	115.00	5	4,157	0.12%
2022/07/21	0.3	120.00	1	118.50	120.00	-0.7	4,051	-0.02%
2022/07/20	1	120.50	0	0.00	119.50	1	3,988	0.03%
2022/07/19	0	0.00	0.4	118.50	118.00	-0.4	3,927	-0.01%
2022/07/08	1	107.00	1	105.00	108.00	0	3,850	0.00%
2022/07/06	1	100.50	0	0.00	100.00	1	3,774	0.03%
2022/07/01	0.2	106.00	1	104.50	105.00	-0.9	3,730	-0.02%
2022/06/29	0.1	117.00	0	0.00	117.00	0.1	3,516	0.00%
2022/06/22	0.1	124.00	0	0.00	122.00	0.1	3,477	0.00%
2022/06/20	1	123.50	2	125.50	126.00	-1	3,598	-0.03%
2022/06/14	0	0.00	1	128.50	129.50	-1	3,698	-0.03%
2022/06/13	0	0.00	1	128.50	131.00	-1	3,676	-0.03%
2022/06/10	0	0.00	1	133.00	133.00	-1	3,659	-0.03%
2022/06/09	0	0.00	1	134.50	135.50	-1	3,679	-0.03%
2022/06/08	1	135.50	0	0.00	134.50	1	3,712	0.03%
2022/06/07	1	134.50	0	0.00	134.00	1	3,717	0.03%
2022/06/06	0	0.00	0.1	134.00	132.50	-0.1	3,781	0.00%
2022/06/02	0	0.00	0.3	132.50	132.50	-0.3	3,818	-0.01%
2022/06/01	1.1	135.12	6	136.00	136.00	-4.9	3,871	-0.13%
2022/05/31	2	134.75	1	135.50	135.00	1	3,891	0.03%
2022/05/30	4	134.75	1	134.00	134.00	3	3,852	0.08%
2022/05/27	0.2	131.00	4	132.25	132.00	-3.9	3,793	-0.10%
2022/05/24	0	0.00	2	125.00	124.00	-2	3,734	-0.05%
2022/05/23	3	126.50	0.3	126.00	126.00	2.7	3,717	0.07%
2022/05/20	4	130.63	0	0.00	129.00	4	3,730	0.11%
2022/05/19	2.1	131.43	0	0.00	130.50	2.1	3,707	0.06%
2022/05/18	0	0.00	1	131.00	131.00	-1	3,695	-0.03%
2022/05/17	1	130.00	0	0.00	130.50	1	3,698	0.03%
2022/05/16	0	0.00	3	128.50	127.50	-3	3,696	-0.08%
2022/05/13	1	129.00	0	0.00	130.00	1	3,671	0.03%
2022/05/12	0.2	128.00	0	0.00	128.50	0.2	3,668	0.00%
2022/05/11	0.2	130.00	1	129.50	130.00	-0.9	3,667	-0.02%
2022/05/10	2	129.75	2	129.50	131.00	0	3,638	0.00%
2022/05/09	5	128.70	2	129.00	128.50	3	3,568	0.08%
2022/04/29	1	123.00	1	123.50	121.00	0	3,564	0.00%
2022/04/26	0	119.50	0	0.00	121.00	0	3,464	0.00%
2022/04/21	1	122.00	0	0.00	122.50	1	3,464	0.03%
2022/04/20	1	124.01	0	0.00	123.00	1	3,435	0.03%
2022/04/19	2	124.25	1	126.00	123.00	1	3,387	0.03%
2022/04/14	2	122.00	0	0.00	123.00	2	3,503	0.06%
2022/04/13	1	121.50	0	0.00	123.00	1	3,527	0.03%
2022/04/12	1	119.00	0	0.00	120.00	1	3,492	0.03%
2022/04/11	1	121.50	0	0.00	121.00	1	3,470	0.03%
2022/04/08	0	0.00	1	123.00	122.50	-1	3,451	-0.03%
2022/04/07	1	125.50	0	0.00	125.00	1	3,458	0.03%
2022/04/06	2	127.00	0	0.00	127.50	2	3,431	0.06%
2022/03/31	1	130.00	0	0.00	130.00	1	3,451	0.03%
2022/03/30	1	131.00	0	0.00	132.00	1	3,366	0.03%
2022/03/29	3	132.33	0	0.00	130.50	3	3,328	0.09%
2022/03/28	0	0.00	2	133.75	133.50	-2	3,322	-0.06%
2022/03/25	0	0.00	2	134.75	134.00	-2	3,339	-0.06%
2022/03/24	6	132.67	2	132.75	132.50	4	3,317	0.12%
2022/03/23	3	137.83	0	0.00	137.00	3	3,187	0.09%
2022/03/22	4	137.00	2	139.00	138.50	2	3,164	0.06%
2022/03/18	1	140.00	0	0.00	141.00	1	3,114	0.03%
2022/03/17	2	143.00	0	0.00	142.50	2	3,162	0.06%
2022/03/15	0	0.00	1	144.00	140.00	-1	3,241	-0.03%
2022/03/14	0	0.00	1	142.00	143.00	-1	3,317	-0.03%
2022/03/11	4	143.13	0	0.00	142.00	4	3,357	0.12%
2022/03/10	0	0.00	1	148.00	147.00	-1	3,420	-0.03%
2022/03/09	1	144.50	0	0.00	144.00	1	3,433	0.03%
2022/03/08	1.5	144.00	0	0.00	145.00	1.5	3,413	0.04%
2022/03/07	1	146.00	0	0.00	145.00	1	3,409	0.03%
2022/03/04	2	153.75	0	0.00	153.00	2	3,456	0.06%
2022/03/02	1	158.00	1	160.00	158.00	0	3,469	0.00%
2022/02/22	1	156.50	0	0.00	156.00	1	3,656	0.03%
2022/01/21	0	0.00	1	156.50	156.00	-1	5,616	-0.02%
2022/01/18	0	160.50	0	0.00	158.50	0	5,681	0.00%
2022/01/11	1	156.00	1.7	157.18	156.50	-0.7	5,883	-0.01%
2022/01/10	0	0.00	1	160.00	160.50	-1	5,994	-0.02%
2022/01/07	0	0.00	1	160.00	160.50	-1	5,985	-0.02%
2022/01/06	2	159.50	0	0.00	160.50	2	5,972	0.03%
2022/01/05	1	160.50	0	0.00	162.50	1	5,972	0.02%
2021/12/30	0	0.00	3	161.50	160.50	-3	6,457	-0.05%
2021/12/28	1	162.50	1	165.00	165.50	0	6,422	0.00%
2021/12/27	0	0.00	2.1	160.47	160.00	-2.1	6,377	-0.03%
2021/12/22	1	162.00	0	0.00	162.00	1	6,452	0.02%
2021/12/20	1	161.00	0	162.50	160.50	1	6,532	0.02%
2021/12/17	1	162.00	1	163.00	162.50	0	6,573	0.00%
2021/12/16	5.1	167.00	5	167.30	165.50	0.1	6,639	0.00%
2021/12/14	1	167.50	10	165.00	165.00	-9	6,602	-0.14%
2021/12/13	11	171.68	0	0.00	168.50	11	6,603	0.17%
2021/12/10	1	166.00	0	0.00	166.00	1	6,516	0.02%
2021/12/08	3	167.17	2	166.75	166.00	1	6,436	0.02%
2021/12/07	0	0.00	2	164.50	165.50	-2	6,373	-0.03%
2021/12/03	1	162.00	0	0.00	161.50	1	6,288	0.02%
2021/12/02	0	162.50	0.1	161.00	161.00	-0.1	6,285	0.00%
2021/12/01	2	165.00	0	0.00	164.50	2	6,292	0.03%
2021/11/30	0	0.00	1.5	165.00	163.00	-1.5	6,287	-0.02%
2021/11/29	0	0.00	1	159.50	161.50	-1	6,225	-0.02%
2021/11/25	0	0.00	0.1	162.50	163.00	-0.1	6,263	0.00%
2021/11/24	0	0.00	1	161.00	162.50	-1	6,286	-0.02%
2021/11/23	1	162.00	2	161.00	161.00	-1	6,286	-0.02%
2021/11/19	1	167.00	5.1	167.39	166.00	-4.1	6,294	-0.06%
2021/11/18	2	166.50	1.1	163.23	161.00	0.9	6,244	0.01%
2021/11/17	0	0.00	1	161.00	162.50	-1	6,236	-0.02%
2021/11/16	0	0.00	1	164.50	163.00	-1	6,330	-0.02%
2021/11/15	2	162.50	3	161.00	161.00	-1	6,365	-0.02%
2021/11/12	11	157.68	8	160.06	158.50	3	6,448	0.05%
2021/11/11	2	165.50	2	165.25	165.00	0	6,326	0.00%
2021/11/10	13	166.08	18.2	169.77	166.50	-5.2	6,251	-0.08%
2021/11/09	4	162.25	5	161.90	159.50	-1	5,934	-0.02%
2021/11/08	0	0.00	4	158.00	158.00	-4	5,735	-0.07%
2021/11/05	2	151.75	1	153.00	151.50	1	5,579	0.02%
2021/11/04	2.1	146.37	3.1	149.51	152.00	-0.9	5,475	-0.02%
2021/11/03	0	0.00	1	145.00	145.00	-1	5,328	-0.02%
2021/11/02	0	0.00	1	144.00	143.50	-1	5,243	-0.02%
2021/11/01	0	0.00	0.2	142.00	142.00	-0.2	5,174	0.00%
2021/10/21	1	142.00	0	0.00	140.50	1	5,261	0.02%
2021/10/20	0	0.00	0.1	142.00	142.00	-0.1	5,237	0.00%
2021/10/18	1	144.50	3	141.17	144.00	-2	5,279	-0.04%
2021/10/15	0.1	137.50	1	138.50	138.50	-0.9	5,137	-0.02%
2021/10/14	1	138.50	0	0.00	137.00	1	5,113	0.02%
2021/10/13	1.1	139.04	2	139.25	139.00	-0.9	5,117	-0.02%
2021/10/12	1	137.50	0	0.00	136.50	1	5,116	0.02%
2021/10/08	1	138.50	0	0.00	137.00	1	5,020	0.02%
2021/10/07	0	0.00	3	133.00	135.50	-3	4,780	-0.06%
2021/10/04	0	0.00	2	131.25	127.00	-2	4,788	-0.04%
2021/10/01	0	0.00	1	126.50	127.00	-1	4,784	-0.02%
2021/09/30	4	128.13	0	0.00	129.50	4	4,784	0.08%
2021/09/29	0.1	128.00	1	127.50	129.00	-0.9	4,771	-0.02%
2021/09/28	7	131.14	10	130.50	131.00	-3	4,752	-0.06%
2021/09/27	2.1	138.76	0	0.00	137.50	2.1	4,746	0.04%
2021/09/24	0.2	143.83	0	0.00	143.00	0.2	4,721	0.00%
2021/09/23	10	146.00	1.1	145.35	145.00	8.9	4,712	0.19%
2021/09/17	0.1	139.00	1	139.50	139.00	-0.9	4,732	-0.02%
2021/09/15	0	0.00	3	136.00	136.50	-3	4,885	-0.06%
2021/09/13	1	138.00	0	0.00	139.00	1	5,063	0.02%
2021/09/09	0	0.00	2	135.50	138.50	-2	5,212	-0.04%
2021/09/08	1	135.00	4.1	136.49	135.00	-3.1	5,213	-0.06%
2021/09/07	0	0.00	6	137.08	137.50	-6	5,194	-0.12%
2021/09/06	7	138.43	0	0.00	136.50	7	5,204	0.13%
2021/09/03	0	0.00	2	135.75	136.00	-2	5,199	-0.04%
2021/09/02	2	134.50	2	135.50	133.50	0	5,201	0.00%
2021/09/01	2	132.50	0	0.00	132.50	2	5,203	0.04%
2021/08/31	1	129.00	1	128.50	130.50	0	5,182	0.00%
2021/08/30	1	129.00	0	0.00	130.00	1	5,138	0.02%
2021/08/27	0	0.00	0.1	128.00	127.50	-0.1	5,152	0.00%
2021/08/26	0	0.00	2	127.00	127.50	-2	5,216	-0.04%
2021/08/25	5	126.90	10.1	126.70	127.00	-5.1	5,263	-0.10%
2021/08/24	21.1	124.17	14	126.21	124.50	7.1	5,282	0.13%
2021/08/23	14.1	119.68	11	119.50	119.50	3.1	5,215	0.06%
2021/08/20	0.1	122.00	2.1	121.79	122.50	-2	5,173	-0.04%
2021/08/19	1	124.00	2.2	124.73	123.50	-1.2	5,170	-0.02%
2021/08/18	4.1	125.25	1	126.00	126.00	3.1	5,135	0.06%
2021/08/17	6	130.75	1.3	133.42	129.50	4.8	5,038	0.09%
2021/08/16	0	0.00	2.4	139.54	139.00	-2.4	4,931	-0.05%
2021/08/13	5	139.30	0.2	139.50	137.50	4.8	4,965	0.10%
2021/08/12	0	0.00	1	141.50	141.50	-1	5,069	-0.02%
2021/08/11	0	0.00	15	141.87	142.00	-15	5,144	-0.29%
2021/08/10	12	146.33	2	144.00	143.50	10	5,179	0.19%
2021/08/09	4	149.02	0	0.00	151.00	4	5,211	0.08%
2021/08/06	4	149.50	21	148.29	148.50	-17	5,275	-0.32%
2021/08/04	10	151.00	0	0.00	150.00	10	5,570	0.18%
2021/08/03	31	149.35	0	0.00	147.50	31	5,683	0.55%
2021/08/02	6	149.75	0	0.00	151.00	6	5,732	0.10%
2021/07/30	1	148.00	0	0.00	148.00	1	5,818	0.02%
2021/07/29	4	146.63	2	148.00	147.00	2	6,015	0.03%
2021/07/28	1	146.00	1	151.00	148.50	0	6,258	0.00%
2021/07/27	1	150.00	0	0.00	150.00	1	6,577	0.02%
2021/07/26	2.1	149.94	0	0.00	148.50	2.1	6,820	0.03%
2021/07/22	47.1	144.33	0	0.00	146.00	47.1	6,866	0.69%
2021/07/19	65	150.73	0	0.00	151.50	65	6,893	0.94%
2021/07/16	15	152.00	1	152.00	153.50	14	6,963	0.20%
2021/07/14	5	151.00	0	0.00	151.00	5	7,073	0.07%
2021/07/13	1	152.00	0	0.00	152.00	1	7,141	0.01%
2021/07/12	1	154.00	0	0.00	151.50	1	7,307	0.01%
2021/07/09	2	154.00	0	0.00	154.50	2	7,309	0.03%
2021/07/05	1	157.51	3	156.50	158.50	-2	7,527	-0.03%
2021/07/02	1	155.00	0	0.00	154.00	1	7,555	0.01%
2021/06/30	1	158.00	0	0.00	157.50	1	7,509	0.01%
2021/06/29	2	159.75	0	0.00	157.00	2	7,474	0.03%
2021/06/28	0.1	159.50	0	0.00	160.00	0.1	7,504	0.00%
2021/06/25	12.5	159.24	0	0.00	158.50	12.5	7,468	0.17%
2021/06/24	5	162.60	0	0.00	162.50	5	7,353	0.07%
2021/06/23	3	165.33	1	166.50	165.00	2	7,306	0.03%
2021/06/22	5	172.60	0.1	171.50	169.50	4.9	7,304	0.07%
2021/06/18	2	176.35	3.2	178.71	181.00	-1.1	7,364	-0.02%
2021/06/17	0	0.00	0.1	170.00	172.00	-0.1	7,308	0.00%
2021/06/16	0	0.00	11	170.14	170.50	-11	7,340	-0.15%
2021/06/10	0	0.00	1	173.00	172.00	-1	7,536	-0.01%
2021/06/08	1	170.00	0	0.00	170.00	1	7,629	0.01%
2021/06/07	10	171.50	0	0.00	171.00	10	7,749	0.13%
2021/06/04	1	171.50	0	0.00	170.00	1	7,787	0.01%
2021/06/03	1	173.50	0	0.00	175.00	1	7,806	0.01%
2021/06/02	1	170.00	13	170.15	170.00	-12	7,772	-0.15%
2021/06/01	0	0.00	3	169.67	171.50	-3	7,766	-0.04%
2021/05/31	5	162.50	1	164.50	165.50	4	7,751	0.05%
2021/05/28	1	168.50	0	0.00	166.50	1	7,765	0.01%
2021/05/26	3	164.17	0	0.00	164.00	3	7,849	0.04%
2021/05/25	8	167.25	5	167.80	168.50	3	7,953	0.04%
2021/05/24	0	0.00	1	160.50	164.50	-1	8,131	-0.01%
2021/05/21	4	162.50	2	161.50	164.50	2	8,475	0.02%
2021/05/20	3	163.83	0.1	166.50	165.00	2.9	8,555	0.03%
2021/05/19	4	169.88	2	170.50	170.50	2	8,443	0.02%
2021/05/18	4.1	174.78	6.1	175.73	176.00	-2	8,430	-0.02%
2021/05/17	1	167.00	1	166.50	166.00	0	8,538	0.00%
2021/05/14	4	172.50	4	170.00	170.00	0	8,453	0.00%
2021/05/13	2	168.00	5	168.20	170.00	-3	8,377	-0.04%
2021/05/12	4.2	170.53	5	174.90	168.00	-0.8	8,232	-0.01%
2021/05/11	6.2	182.77	6.1	183.67	174.00	0.1	8,105	0.00%
2021/05/10	4	188.63	4	190.25	191.00	0	7,974	0.00%
2021/05/07	8	186.44	6	188.82	190.00	2	7,947	0.02%
2021/05/06	7.2	189.91	5.2	189.23	187.50	2	7,879	0.03%
2021/05/05	2.1	194.91	2	194.50	194.00	0.1	7,712	0.00%
2021/05/04	6.3	195.74	2	195.43	191.00	4.3	7,476	0.06%
2021/05/03	27	189.54	40	190.50	188.00	-13	7,171	-0.18%
2021/04/29	16	185.47	5.1	181.93	184.50	11	6,908	0.16%
2021/04/28	12	177.00	6	177.42	177.50	6	6,811	0.09%
2021/04/27	3	179.33	14	178.89	179.00	-11	6,813	-0.16%
2021/04/26	6	175.83	0	0.00	176.50	6	6,770	0.09%
2021/04/23	0	0.00	2	175.00	175.00	-2	6,745	-0.03%
2021/04/22	0	0.00	11	171.77	171.00	-11	6,729	-0.16%
2021/04/21	12	168.67	8	168.88	171.00	4	6,737	0.06%
2021/04/20	5	172.50	6	169.83	169.50	-1	6,784	-0.01%
2021/04/19	11	172.95	9	173.61	171.00	2	6,803	0.03%
2021/04/16	21.1	174.21	14.1	176.95	178.50	7	6,742	0.10%
2021/04/15	11	168.50	12	168.46	170.00	-1	6,588	-0.02%
2021/04/14	2	161.00	14	162.36	165.00	-12	6,532	-0.18%
2021/04/13	5	162.80	2.1	161.21	160.00	2.9	6,463	0.04%
2021/04/12	7	167.36	15	166.67	166.00	-8	6,409	-0.12%
2021/04/09	1	165.50	12	168.29	170.00	-11	6,402	-0.17%
2021/04/08	13	166.69	3	166.83	167.00	10	6,382	0.16%
2021/04/07	21	170.43	0.1	169.00	169.00	20.9	6,347	0.33%
2021/04/06	1	170.00	1.1	171.00	171.00	-0.1	6,337	0.00%
2021/04/01	6	172.75	6	174.00	173.00	0	6,321	0.00%
2021/03/31	17.2	172.75	12	174.04	174.00	5.2	6,297	0.08%
2021/03/30	3	169.00	6	169.58	171.00	-3	6,208	-0.05%
2021/03/29	7	165.71	6	167.00	166.50	1	6,173	0.02%
2021/03/26	4	165.00	3	165.67	166.00	1	6,203	0.02%
2021/03/25	7	162.57	14	164.71	166.00	-7	6,182	-0.11%
2021/03/24	8.1	164.78	3	166.33	163.00	5.1	6,215	0.08%
2021/03/23	9	161.83	7	162.79	162.00	2	6,157	0.03%
2021/03/22	8.1	164.32	12	165.00	165.50	-3.9	6,065	-0.06%
2021/03/19	11	160.41	8	161.19	160.50	3	6,031	0.05%
2021/03/18	2	164.50	2	165.50	163.50	0	5,993	0.00%
2021/03/17	2	162.00	3	163.00	162.50	-1	5,945	-0.02%
2021/03/16	11	160.05	13	161.27	160.00	-2	5,937	-0.03%
2021/03/15	2.1	157.06	48	158.06	159.00	-45.9	5,786	-0.79%
2021/03/12	7	151.29	2	151.50	151.00	5	5,700	0.09%
2021/03/11	2	151.00	13.1	150.31	153.50	-11.1	5,784	-0.19%
2021/03/10	8	147.75	4	147.88	147.00	4	5,684	0.07%
2021/03/09	4	145.75	4	146.75	148.00	0	5,660	0.00%
2021/03/08	1	147.50	6	148.00	148.00	-5	5,654	-0.09%
2021/03/05	21	142.10	94	145.03	145.50	-73	5,664	-1.29%
2021/03/04	16	145.31	6	145.83	145.00	10	5,686	0.18%
2021/03/03	2	147.50	9	148.56	149.50	-7	5,715	-0.12%
2021/03/02	4	146.75	42	149.96	145.50	-38	5,665	-0.67%
2021/02/26	38	149.74	21.1	150.47	149.00	16.9	5,582	0.30%
2021/02/25	62	155.89	114	155.05	154.00	-52	5,457	-0.95%	大賣/
2021/02/24	50.2	157.62	37	156.68	156.00	13.2	5,324	0.25%
2021/02/23	125	159.81	30	155.53	161.50	95	5,083	1.87%	大買/
2021/02/22	87	148.13	17	147.79	147.00	70	4,758	1.47%
2021/02/19	15	140.10	4	138.00	141.00	11	4,604	0.24%
2021/02/18	8.1	139.77	4	140.50	141.00	4.1	4,579	0.09%
2021/02/17	11	143.09	25	143.20	142.00	-14	4,535	-0.31%
2021/02/05	2	133.25	3	134.00	134.00	-1	4,347	-0.02%
2021/02/04	3	133.50	1	135.00	132.50	2	4,369	0.05%
2021/02/03	0	0.00	1	136.00	135.50	-1	4,429	-0.02%
2021/02/02	5	133.60	7	134.50	134.50	-2	4,511	-0.04%
2021/02/01	1	131.00	2	132.00	131.00	-1	4,486	-0.02%
2021/01/29	9	132.94	6	134.33	130.50	3	4,502	0.07%
2021/01/28	6	134.08	4	135.00	134.50	2	4,423	0.05%
2021/01/27	6	137.00	10.1	137.84	137.00	-4.1	4,403	-0.09%
2021/01/26	5	135.20	4	136.25	134.50	1	4,363	0.02%
2021/01/25	4	135.75	8	136.50	136.00	-4	4,396	-0.09%
2021/01/22	2	132.50	9	132.44	133.50	-7	4,414	-0.16%
2021/01/21	13	127.96	3	129.17	129.00	10	4,377	0.23%
2021/01/20	40	127.75	2	129.00	127.50	38	4,407	0.86%
2021/01/19	4	132.50	4	133.25	132.50	0	4,364	0.00%
2021/01/18	6	130.83	3	131.33	131.00	3	4,334	0.07%
2021/01/15	6	135.42	6	136.00	134.00	0	4,335	0.00%
2021/01/14	5	140.40	6.1	140.00	140.00	-1.1	4,380	-0.02%
2021/01/13	4.1	137.00	18	135.75	138.00	-13.9	4,308	-0.32%
2021/01/12	10	129.10	13	131.38	130.50	-3	4,156	-0.07%
2021/01/11	42	127.75	5	128.90	128.50	37	4,119	0.90%
2021/01/08	7	130.29	10	131.20	131.50	-3	4,124	-0.07%
2021/01/07	4	129.50	4	129.50	129.00	0	4,145	0.00%
2021/01/06	14	129.07	2	130.00	128.50	12	4,183	0.29%
2021/01/05	6	131.00	3	131.17	130.00	3	4,189	0.07%
2021/01/04	1	133.50	2	133.50	133.50	-1	4,218	-0.02%
2020/12/31	2	133.25	3	132.67	132.50	-1	4,258	-0.02%
2020/12/30	26	127.69	3	128.83	130.00	23	4,232	0.54%
2020/12/29	1	128.50	3	129.00	128.50	-2	4,247	-0.05%
2020/12/28	12	127.17	4	128.50	127.50	8	4,287	0.19%
2020/12/25	6	125.58	3	126.17	125.50	3	4,335	0.07%
2020/12/24	16	125.53	1	127.00	125.00	15	4,395	0.34%
2020/12/23	18	125.44	6	125.92	125.00	12	4,434	0.27%
2020/12/22	12	127.96	2	127.50	126.00	10	4,497	0.22%
2020/12/21	2	131.25	12	131.58	132.00	-10	4,566	-0.22%
2020/12/18	8	135.00	16	136.25	133.00	-8	4,594	-0.17%
2020/12/17	1	132.00	12	132.92	132.50	-11	4,497	-0.24%
2020/12/15	3	131.33	3	132.33	130.00	0	4,663	0.00%
2020/12/14	7	130.71	1	132.50	129.00	6	4,634	0.13%
2020/12/11	1	131.00	2	132.25	132.50	-1	4,702	-0.02%
2020/12/10	3.2	131.63	2	131.25	131.00	1.2	4,714	0.02%
2020/12/09	2	131.25	2.1	131.52	132.00	-0.1	4,693	0.00%
2020/12/08	9	132.50	3	133.33	131.50	6	4,710	0.13%
2020/12/07	6	127.75	7	130.93	132.50	-1	4,713	-0.02%
2020/12/04	36	126.86	3	127.83	126.50	33	4,670	0.71%
2020/12/03	24	127.33	6	128.33	128.00	18	4,754	0.38%
2020/12/02	21	127.86	3	128.00	128.00	18	4,873	0.37%
2020/12/01	17	124.82	4	127.25	127.50	13	5,154	0.25%
2020/11/30	36	126.04	1	125.50	125.00	35	5,594	0.63%
2020/11/27	46	127.13	10	127.10	127.00	36	5,848	0.62%
2020/11/26	6	122.75	3	124.00	124.50	3	5,941	0.05%
2020/11/25	5	121.50	1	122.00	122.00	4	6,139	0.07%
2020/11/24	46	122.25	1	121.50	121.50	45	6,185	0.73%
2020/11/23	23	123.09	5	124.20	123.50	18	6,211	0.29%
2020/11/20	18	122.11	2	122.75	123.50	16	6,205	0.26%
2020/11/19	8	121.94	4	123.75	123.00	4	6,232	0.06%
2020/11/18	16	120.06	2	121.00	121.00	14	6,294	0.22%
2020/11/17	3	120.50	5	120.90	121.00	-2	6,430	-0.03%
2020/11/16	6	117.58	1	119.00	118.50	5	6,509	0.08%
2020/11/13	11	114.95	5	117.30	117.00	6	6,617	0.09%
2020/11/12	33.1	115.35	4	115.50	115.00	29.1	6,695	0.43%
2020/11/11	7	116.86	8	117.63	117.50	-1	6,830	-0.01%
2020/11/10	11	115.68	2	117.00	113.50	9	6,838	0.13%
2020/11/09	2	119.25	4	120.25	120.00	-2	6,896	-0.03%
2020/11/06	7	119.64	2	120.00	119.50	5	6,914	0.07%
2020/11/04	0	0.00	1	119.00	119.00	-1	7,041	-0.01%
2020/11/03	1	117.00	4	117.63	117.50	-3	7,087	-0.04%
2020/11/02	0	0.00	1	115.00	115.50	-1	7,181	-0.01%
2020/10/30	14	117.29	3	118.33	115.00	11	7,205	0.15%
2020/10/29	5	119.70	4	120.75	121.00	1	7,170	0.01%
2020/10/28	2	120.00	4	121.88	123.00	-2	7,199	-0.03%
2020/10/27	1	121.00	1	122.00	121.50	0	7,209	0.00%
2020/10/23	1	124.50	0	0.00	122.50	1	7,349	0.01%
2020/10/22	2	122.00	2	123.00	123.50	0	7,492	0.00%
2020/10/21	1	122.50	0	0.00	122.50	1	7,553	0.01%
2020/10/20	1	122.50	0	0.00	124.00	1	7,641	0.01%
2020/10/16	2	122.25	1	122.00	123.50	1	7,750	0.01%
2020/10/15	6	125.42	4.1	126.09	123.50	1.9	7,808	0.02%
2020/10/14	3	127.33	2	128.50	128.00	1	7,795	0.01%
2020/10/13	4	128.13	1	128.00	129.00	3	7,918	0.04%
2020/10/12	6	126.50	9	127.17	130.00	-3	8,061	-0.04%
2020/10/08	4	129.50	4	129.00	128.50	0	8,098	0.00%
2020/10/07	2	129.50	0	0.00	130.00	2	8,287	0.02%
2020/10/06	7	129.79	1	130.00	130.00	6	8,379	0.07%
2020/10/05	7	130.43	2	132.25	130.50	5	8,439	0.06%
2020/09/30	8	131.63	6	132.75	133.00	2	8,511	0.02%
2020/09/29	4	130.88	8	132.00	132.00	-4	8,577	-0.05%
2020/09/28	0	0.00	11	132.14	132.50	-11	8,622	-0.13%
2020/09/25	3	127.67	6	128.50	128.00	-3	8,641	-0.03%
2020/09/24	9	131.00	5	128.60	127.00	4	8,724	0.05%
2020/09/23	6	133.75	2	134.00	135.50	4	8,671	0.05%
2020/09/22	0	0.00	0	135.00	135.00	0	8,733	0.00%
2020/09/21	5	138.60	1	141.00	137.00	4	8,723	0.05%
2020/09/18	8	139.19	7	140.00	140.50	1	8,727	0.01%
2020/09/17	9	140.28	0	0.00	138.50	9	8,580	0.10%
2020/09/16	6	139.42	8	140.31	139.00	-2	8,585	-0.02%
2020/09/15	4	137.75	9	138.83	137.00	-5	8,539	-0.06%
2020/09/14	5	136.50	9	137.33	137.50	-4	8,571	-0.05%
2020/09/11	2	134.00	4	133.75	136.00	-2	8,568	-0.02%
2020/09/10	8	135.13	4	134.63	135.00	4	8,586	0.05%
2020/09/09	6	131.92	5	132.00	135.00	1	8,535	0.01%
2020/09/08	3	136.00	4	136.25	134.50	-1	8,478	-0.01%
2020/09/07	25	138.84	8.1	139.35	136.00	16.9	8,409	0.20%
2020/09/04	19	145.32	8	145.63	144.50	11	8,298	0.13%
2020/09/03	15.1	146.10	42	148.18	150.50	-26.9	8,021	-0.33%
2020/09/02	20	139.68	15	140.43	138.50	5	7,570	0.07%
2020/09/01	13	135.50	19	135.58	135.00	-6	7,358	-0.08%
2020/08/31	32	132.86	25	134.22	135.50	7	7,339	0.10%
2020/08/28	7	137.64	12.3	138.14	138.00	-5.3	7,214	-0.07%
2020/08/27	8	140.00	5	141.00	140.50	3	7,219	0.04%
2020/08/26	13	142.73	3	143.33	143.00	10	7,178	0.14%
2020/08/25	4	144.13	10	144.35	145.50	-6	7,157	-0.08%
2020/08/24	7	143.07	2	144.75	141.00	5	7,151	0.07%
2020/08/21	10	147.60	6	146.25	149.00	4	7,095	0.06%
2020/08/20	7	140.93	7.1	144.57	141.00	-0.1	7,054	0.00%
2020/08/19	6	146.67	13	152.65	145.50	-7	6,950	-0.10%
2020/08/18	33	149.36	16	150.31	149.00	17	6,894	0.25%
2020/08/17	22.1	148.07	24	148.77	148.50	-1.9	6,863	-0.03%
2020/08/14	15	142.90	20.2	144.17	144.00	-5.2	6,781	-0.08%
2020/08/13	35.1	141.83	45	141.40	142.00	-9.9	6,789	-0.15%
2020/08/12	9	135.33	8	135.81	136.00	1	6,739	0.01%
2020/08/11	4	135.00	8	135.94	137.00	-4	6,760	-0.06%
2020/08/10	17	134.21	5.2	133.89	133.00	11.9	6,849	0.17%
2020/08/07	0	0.00	4.7	138.11	138.00	-4.7	6,979	-0.07%
2020/08/06	10	136.65	10	137.70	136.50	0	7,225	0.00%
2020/08/05	3.1	136.23	9	136.94	137.50	-5.9	7,387	-0.08%
2020/08/04	0.1	134.50	3	133.83	134.50	-2.9	7,357	-0.04%
2020/08/03	2	130.00	1	131.00	131.00	1	7,332	0.01%
2020/07/31	5	130.20	3	131.00	130.50	2	7,287	0.03%
2020/07/30	2	131.00	6	131.25	132.50	-4	7,232	-0.06%
2020/07/29	9.2	128.52	4	129.50	129.50	5.2	7,176	0.07%
2020/07/28	6	128.08	4	128.38	128.50	2	7,109	0.03%
2020/07/27	18	131.33	12	131.58	130.00	6	6,952	0.09%
2020/07/24	18	134.19	11	134.55	134.50	7	6,800	0.10%
2020/07/23	5	137.90	2	138.50	137.00	3	6,685	0.04%
2020/07/22	0.1	135.00	2	133.75	135.50	-1.9	6,599	-0.03%
2020/07/21	17	131.56	20	132.75	132.50	-3	6,537	-0.05%
2020/07/20	1	129.00	2	129.25	130.00	-1	6,451	-0.02%
2020/07/17	15	133.03	15	130.67	130.00	0	6,400	0.00%
2020/07/16	6	129.75	8	130.63	131.00	-2	6,258	-0.03%
2020/07/15	18	125.97	10	126.60	126.00	8	6,109	0.13%
2020/07/14	12	125.67	13	124.96	126.00	-1	6,104	-0.02%
2020/07/13	0	0.00	4	122.13	120.50	-4	5,876	-0.07%
2020/07/10	10	117.25	7	117.50	118.00	3	5,812	0.05%
2020/07/09	13	115.85	32	117.30	120.00	-19	5,729	-0.33%
2020/07/08	20	115.60	5	115.70	116.00	15	5,607	0.27%
2020/07/07	32	117.80	30	118.35	118.00	2	5,478	0.04%
2020/07/06	8	117.75	15.1	118.31	119.50	-7.1	5,391	-0.13%
2020/07/03	24	115.29	21	115.83	115.50	3	5,364	0.06%
2020/07/02	48	111.84	335	112.89	113.00	-287	5,249	-5.47%	大賣/鉅額交易
2020/07/01	297	109.97	20	111.38	112.00	277	5,198	5.33%	大買/鉅額交易
2020/06/30	1	106.50	2	107.00	107.50	-1	5,204	-0.02%
2020/06/29	2	104.25	2	105.75	106.50	0	5,257	0.00%
2020/06/24	2	106.50	3	106.67	106.50	-1	5,260	-0.02%
2020/06/23	11	106.05	26	105.60	106.00	-15	5,257	-0.29%
2020/06/22	23	104.87	13	104.65	105.00	10	5,273	0.19%
2020/06/19	19	103.50	13	104.19	102.50	6	5,292	0.11%
2020/06/18	10	103.45	14	104.00	104.50	-4	5,244	-0.08%
2020/06/17	2	100.75	1	103.50	103.00	1	5,220	0.02%
2020/06/16	2	102.25	5	103.00	103.50	-3	5,229	-0.06%
2020/06/15	5	101.80	21	101.98	101.50	-16	5,305	-0.30%
2020/06/12	1	101.50	1	103.50	103.50	0	5,331	0.00%
2020/06/11	7	103.21	4	104.13	102.50	3	5,351	0.06%
2020/06/10	2	105.00	200	105.00	105.50	-198	5,338	-3.71%	大賣/鉅額交易
2020/06/09	5	106.50	1	107.00	107.50	4	5,355	0.07%
2020/06/08	203	106.49	0	0.00	106.00	203	5,362	3.79%	大買/鉅額交易
2020/06/05	0	0.00	3.1	111.66	111.50	-3.1	5,258	-0.06%
2020/06/04	8	108.00	51	108.83	108.00	-43	5,137	-0.84%
2020/06/03	61	105.46	1	104.00	106.00	60	5,088	1.18%
2020/06/02	0	0.00	2	104.50	104.00	-2	5,047	-0.04%
2020/06/01	1	101.50	0	0.00	103.50	1	5,039	0.02%
2020/05/29	2	100.75	0	0.00	101.00	2	5,024	0.04%
2020/05/28	4	101.63	5	101.40	102.50	-1	5,014	-0.02%
2020/05/27	5	101.60	1	102.00	100.50	4	4,993	0.08%
2020/05/21	2	109.00	0	0.00	106.00	2	4,737	0.04%
2020/05/20	13	107.00	11	107.00	106.50	2	4,676	0.04%
2020/05/19	0	0.00	2	106.00	106.00	-2	4,699	-0.04%
2020/05/18	2	102.50	1	103.50	101.50	1	4,606	0.02%
2020/05/15	3	104.33	5.2	103.00	103.50	-2.2	4,557	-0.05%
2020/05/14	3	102.83	2	102.25	102.50	1	4,414	0.02%
2020/05/13	5	100.32	4.2	101.86	102.00	0.9	4,220	0.02%
2020/05/12	1	95.70	4	96.70	98.40	-3	3,995	-0.08%
2020/05/11	1	91.10	3	93.10	93.70	-2	3,784	-0.05%
2020/05/07	0	0.00	1	91.50	91.90	-1	3,744	-0.03%
2020/05/06	3	89.57	0	0.00	89.50	3	3,817	0.08%
2020/05/04	1	90.60	1	91.20	90.50	0	3,984	0.00%
2020/04/23	1	92.90	2	92.80	92.70	-1	4,399	-0.02%
2020/04/22	0.1	90.20	0	0.00	90.50	0.1	4,453	0.00%
2020/04/21	2	90.20	0	0.00	90.30	2	4,502	0.04%
2020/04/17	0	0.00	1	95.80	93.00	-1	4,520	-0.02%
2020/04/16	1	92.00	0	0.00	91.70	1	4,530	0.02%
2020/04/15	0	0.00	2	92.15	92.40	-2	4,508	-0.04%
2020/04/14	0	0.00	1	89.40	89.70	-1	4,467	-0.02%
2020/04/10	1	87.20	0	0.00	87.80	1	4,496	0.02%
2020/04/06	0	0.00	1.1	90.27	90.00	-1.1	4,560	-0.02%
2020/04/01	0	0.00	5	90.42	89.40	-5	4,546	-0.11%
2020/03/31	2	88.30	7	88.34	88.70	-5	4,463	-0.11%
2020/03/30	0	0.00	1	85.50	84.20	-1	4,376	-0.02%
2020/03/27	1	84.40	2	85.95	84.10	-1	4,346	-0.02%
2020/03/26	0.1	83.70	3	82.33	83.70	-2.9	4,314	-0.07%
2020/03/25	4	79.38	4	79.88	81.00	0	4,296	0.00%
2020/03/24	1	77.50	0	0.00	76.80	1	4,268	0.02%
2020/03/23	2	73.70	0	0.00	72.60	2	4,295	0.05%
2020/03/20	1	72.40	1	77.00	78.00	0	4,295	0.00%
2020/03/19	0	0.00	1	70.40	72.00	-1	4,235	-0.02%
2020/03/18	3	75.23	2	76.85	73.20	1	4,148	0.02%
2020/03/17	1	76.60	0	0.00	77.50	1	4,097	0.02%
2020/03/16	1	78.30	0	0.00	76.70	1	4,041	0.02%
2020/03/13	3	77.47	1	76.20	79.60	2	4,000	0.05%
2020/03/12	0	0.00	4	83.13	82.10	-4	3,920	-0.10%
2020/03/10	0.2	86.00	10	85.02	85.90	-9.9	3,859	-0.26%
2020/03/09	1	86.00	12	86.31	86.00	-11	3,836	-0.29%
2020/03/06	9	89.91	6	89.78	89.20	3	3,791	0.08%
2020/03/05	3	91.73	0	0.00	91.70	3	3,762	0.08%
2020/03/03	2	90.30	1	91.40	90.00	1	3,755	0.03%
2020/02/27	2	91.10	2	91.30	90.80	0	3,684	0.00%
2020/02/26	1	92.90	0	0.00	92.60	1	3,657	0.03%
2020/02/25	1	91.90	1	92.70	92.70	0	3,649	0.00%
2020/02/24	1	93.40	1	94.30	92.50	0	3,645	0.00%
2020/02/21	3	95.30	2	95.00	95.40	1	3,635	0.03%
2020/02/20	6	96.97	4	98.13	95.80	2	3,668	0.05%
2020/02/18	1	95.30	1	95.60	94.90	0	3,595	0.00%
2020/02/14	2	95.50	0	0.00	95.80	2	3,928	0.05%
2020/02/13	1	96.50	4	96.03	96.40	-3	3,905	-0.08%
2020/02/12	3	94.67	0	0.00	94.20	3	3,843	0.08%
2020/02/07	7	94.26	1	94.10	93.50	6	3,782	0.16%
2020/02/06	0	0.00	10	94.81	95.60	-10	3,750	-0.27%
2020/02/05	3	91.70	11	93.05	92.00	-8	3,721	-0.21%
2020/02/04	1	91.70	0	0.00	92.00	1	3,638	0.03%
2020/02/03	0	0.00	1	92.30	92.30	-1	3,608	-0.03%
2020/01/31	1	93.20	0	0.00	92.80	1	3,567	0.03%
2020/01/30	5	90.54	0	0.00	90.50	5	3,503	0.14%
2020/01/20	2	93.45	2	95.30	93.80	0	3,431	0.00%
2020/01/17	3	94.20	10	94.68	94.10	-7	3,382	-0.21%
2020/01/16	0	0.00	1	93.90	93.60	-1	3,356	-0.03%
2020/01/15	0	0.00	8	92.75	92.30	-8	3,335	-0.24%
2020/01/14	1	91.20	13	91.52	92.00	-12	3,307	-0.36%
2020/01/10	1	91.00	9	90.20	90.10	-8	3,265	-0.24%
2020/01/09	1	88.70	0	0.00	88.70	1	3,159	0.03%
2020/01/08	2	87.60	0	0.00	87.50	2	3,168	0.06%
2020/01/03	7	89.04	0	0.00	89.20	7	3,201	0.22%
2020/01/02	1	88.70	1	89.20	88.90	0	3,160	0.00%
2019/12/31	2	86.30	2	86.95	86.70	0	3,110	0.00%
2019/12/26	0	0.00	2	88.20	88.30	-2	3,150	-0.06%
2019/12/24	0.2	86.60	0	0.00	86.70	0.2	3,213	0.00%
2019/12/20	0	0.00	1	88.00	87.60	-1	3,262	-0.03%
2019/12/19	11	87.69	0	0.00	87.70	11	3,320	0.33%
2019/12/18	0	0.00	8	87.19	87.50	-8	3,353	-0.24%
2019/12/13	0	0.00	15	85.90	85.90	-15	3,443	-0.44%
2019/12/12	0	0.00	1	86.00	85.80	-1	3,448	-0.03%
2019/12/11	0	0.00	5	86.00	85.50	-5	3,482	-0.14%
2019/12/09	0	0.00	3	85.30	85.10	-3	3,515	-0.09%
2019/12/06	3	84.80	5	85.20	85.00	-2	3,583	-0.06%
2019/12/05	1	85.00	0	0.00	84.80	1	3,617	0.03%
2019/12/02	1	83.50	0	0.00	83.80	1	3,696	0.03%
2019/11/29	1	84.00	44	83.96	83.90	-43	3,710	-1.16%
2019/11/26	10	85.10	1	85.00	85.40	9	3,765	0.24%
2019/11/25	5	84.94	0	0.00	84.80	5	3,737	0.13%
2019/11/21	1	85.00	13	85.30	86.00	-12	3,913	-0.31%
2019/11/20	5	86.34	0	0.00	86.60	5	4,024	0.12%
2019/11/19	5	85.46	3	85.90	85.70	2	4,108	0.05%
2019/11/18	7	84.11	1	84.90	85.00	6	4,087	0.15%
2019/11/15	5	83.70	0	0.00	83.70	5	4,151	0.12%
2019/11/14	6	83.18	1	83.30	82.80	5	4,149	0.12%
2019/11/13	29	84.06	0	0.00	83.00	29	4,104	0.71%
2019/11/12	1	88.80	0	0.00	89.00	1	3,894	0.03%
2019/11/11	4	88.75	0.2	88.60	88.60	3.8	3,948	0.10%
2019/11/08	2	89.55	7.1	89.63	89.70	-5.1	3,980	-0.13%
2019/11/07	7	89.77	0	0.00	89.30	7	4,064	0.17%
2019/11/06	1	90.70	0	0.00	90.70	1	4,068	0.02%
2019/11/05	5	92.70	0	0.00	92.30	5	4,089	0.12%
2019/11/04	0	0.00	14	91.74	91.90	-14	4,078	-0.34%
2019/11/01	0	0.00	1	90.20	90.40	-1	4,055	-0.02%
2019/10/29	1	89.70	0	0.00	89.70	1	4,095	0.02%
2019/10/28	0	0.00	2	91.30	90.80	-2	4,082	-0.05%
2019/10/24	9	90.02	0	0.00	89.50	9	4,047	0.22%
2019/10/23	0	0.00	1	90.50	91.00	-1	4,019	-0.02%
2019/10/22	1	88.80	0	0.00	89.10	1	4,041	0.02%
2019/10/21	1	88.90	0	0.00	89.00	1	4,066	0.02%
2019/10/17	0	0.00	5	90.30	90.30	-5	4,127	-0.12%
2019/10/16	0	0.00	5	90.30	90.40	-5	4,128	-0.12%
2019/10/14	0	0.00	41	89.90	90.00	-41	4,155	-0.99%
2019/10/09	5	88.30	5	88.50	88.30	0	4,154	0.00%
2019/10/07	41	90.44	0	0.00	90.00	41	4,149	0.99%
2019/10/03	10	88.75	0	0.00	88.40	10	4,186	0.24%
2019/10/02	1	89.70	0	0.00	90.00	1	4,206	0.02%
2019/09/25	1	91.90	1.2	91.21	90.90	-0.2	4,371	-0.01%
2019/09/24	0	0.00	1.5	93.50	93.80	-1.5	4,407	-0.03%
2019/09/23	0.2	92.10	0.3	92.10	92.20	0	4,350	0.00%
2019/09/20	1	91.80	27	91.42	91.60	-26	4,510	-0.58%
2019/09/18	0	0.00	1	89.20	89.00	-1	4,479	-0.02%
2019/09/09	0	0.00	1	89.20	88.50	-1	4,677	-0.02%
2019/09/06	1.2	88.01	5	87.64	88.00	-3.8	4,689	-0.08%
2019/09/05	0	0.00	1	86.00	86.20	-1	4,614	-0.02%
2019/09/04	0	0.00	1	85.00	85.30	-1	4,627	-0.02%
2019/09/02	0	0.00	1	85.10	84.30	-1	4,679	-0.02%
2019/08/30	1	85.00	1	85.10	83.80	0	4,700	0.00%
2019/08/29	1	83.30	0	0.00	84.10	1	4,679	0.02%
2019/08/28	1	83.90	1	83.90	84.00	0	4,725	0.00%
2019/08/27	3	83.70	1	84.10	83.60	2	4,752	0.04%
2019/08/26	3	82.20	0.2	82.20	81.60	2.8	4,785	0.06%
2019/08/23	3	88.27	2	88.55	88.80	1	4,715	0.02%
2019/08/22	1	88.90	0	0.00	88.90	1	4,606	0.02%
2019/08/20	0	0.00	10.1	89.26	89.30	-10.1	4,510	-0.22%
2019/08/19	1	87.00	2	87.15	87.60	-1	4,428	-0.02%
2019/08/16	0	0.00	1	86.70	86.40	-1	4,427	-0.02%
2019/08/15	2	84.90	0.2	85.40	84.60	1.8	4,388	0.04%
2019/08/14	4	87.50	0	0.00	86.70	4	4,365	0.09%
2019/08/12	2.2	88.61	3	89.03	88.00	-0.8	4,295	-0.02%
2019/08/08	1	86.50	1	86.80	86.40	0	4,235	0.00%
2019/08/07	1	86.30	0	0.00	85.70	1	4,238	0.02%
2019/08/06	0	0.00	6	86.50	86.80	-6	4,306	-0.14%
2019/08/05	1	84.80	9	85.37	85.60	-8	4,319	-0.19%
2019/08/02	1	85.50	0	0.00	86.00	1	4,387	0.02%
2019/07/31	2	86.65	0	0.00	87.80	2	4,442	0.05%
2019/07/30	5	86.96	1	87.90	86.80	4	4,449	0.09%
2019/07/26	0	0.00	5	88.10	88.00	-5	4,491	-0.11%
2019/07/25	1	87.50	23	87.77	87.50	-22	4,484	-0.49%
2019/07/24	1.2	88.16	8	86.78	88.00	-6.8	4,512	-0.15%
2019/07/23	7	86.06	2	86.55	86.40	5	4,495	0.11%
2019/07/22	20	86.84	30.2	86.60	86.40	-10.2	4,490	-0.23%
2019/07/19	3	86.70	0	0.00	87.60	3	4,558	0.07%
2019/07/17	0.1	87.50	0	0.00	87.60	0.1	4,557	0.00%
2019/07/15	1	88.70	0	0.00	88.90	1	4,538	0.02%
2019/07/12	0.5	89.40	16	89.31	89.40	-15.5	4,528	-0.34%
2019/07/11	16	90.48	0	0.00	89.70	16	4,573	0.35%
2019/07/10	0	0.00	2	89.80	89.80	-2	4,598	-0.04%
2019/07/09	2	88.80	5	88.80	88.80	-3	4,607	-0.07%
2019/07/08	4.2	90.77	1	91.50	89.80	3.2	4,615	0.07%
2019/07/05	3	90.50	0	0.00	90.20	3	4,603	0.07%
2019/07/04	5	90.72	10.3	91.77	90.60	-5.3	4,668	-0.11%
2019/07/03	19	90.95	13.1	90.94	91.00	5.9	4,656	0.13%
2019/07/02	66	91.78	55	92.04	92.20	11	4,738	0.23%
2019/07/01	10	88.70	3	89.40	89.50	7	4,648	0.15%
2019/06/28	4	87.13	3	87.03	88.00	1	4,643	0.02%
2019/06/27	12	88.70	6	88.82	87.00	6	4,799	0.13%
2019/06/26	4	85.25	9	85.43	85.30	-5	4,780	-0.10%
2019/06/25	3	84.00	8	84.77	84.00	-5	4,829	-0.10%
2019/06/24	1	83.70	0	0.00	84.20	1	4,781	0.02%
2019/06/21	2	83.20	0	0.00	83.00	2	4,797	0.04%
2019/06/19	1	82.50	2	83.35	83.90	-1	4,999	-0.02%
2019/06/18	0	0.00	1	80.70	81.90	-1	4,966	-0.02%
2019/06/17	34	78.22	1	79.00	78.70	33	4,926	0.67%
2019/06/14	25	78.74	56	79.04	78.70	-31	4,971	-0.62%
2019/06/11	2	81.15	0	0.00	81.50	2	5,105	0.04%
2019/06/10	1	80.10	0	0.00	80.10	1	5,114	0.02%
2019/06/05	1	80.60	2	80.90	80.70	-1	5,108	-0.02%
2019/06/04	3	80.90	0	0.00	80.10	3	5,121	0.06%
2019/06/03	0	0.00	1	83.00	83.00	-1	5,112	-0.02%
2019/05/31	7	82.46	7	82.20	82.60	0	5,110	0.00%
2019/05/30	1	79.00	0	0.00	78.50	1	5,047	0.02%
2019/05/28	0	0.00	1	78.10	77.10	-1	5,222	-0.02%
2019/05/27	14	76.64	15	76.71	76.40	-1	5,276	-0.02%
2019/05/24	1	76.70	0	0.00	76.20	1	5,311	0.02%
2019/05/23	4	75.95	2	76.55	76.60	2	5,357	0.04%
2019/05/22	1	78.60	1	78.00	78.00	0	5,402	0.00%
2019/05/21	1	79.10	1	77.90	79.00	0	5,526	0.00%
2019/05/20	0	0.00	2	77.65	77.90	-2	5,587	-0.04%
2019/05/17	3	76.93	0	0.00	77.00	3	5,737	0.05%
2019/05/16	1	77.50	1	78.10	77.00	0	5,932	0.00%
2019/05/15	2	77.80	1	77.80	77.70	1	6,104	0.02%
2019/05/14	7	76.49	1	77.60	78.00	6	6,372	0.09%
2019/05/13	1	75.00	3	75.60	75.00	-2	6,415	-0.03%
2019/05/10	3	77.77	3	78.50	77.50	0	6,420	0.00%
2019/05/09	1	80.40	0	0.00	79.20	1	6,372	0.02%
2019/05/08	4	81.28	3	81.50	81.10	1	6,438	0.02%
2019/05/07	0	0.00	3	82.80	83.00	-3	6,439	-0.05%
2019/05/06	2	83.10	0	0.00	82.30	2	6,463	0.03%
2019/04/30	44	84.59	74	84.20	85.60	-30	6,565	-0.46%
2019/04/29	59	85.37	0	0.00	84.60	59	6,755	0.87%
2019/04/26	0	0.00	25	86.74	86.70	-25	6,832	-0.37%
2019/04/25	3.1	88.17	5	87.92	86.70	-1.9	7,004	-0.03%
2019/04/24	2	87.40	4	87.08	87.50	-2	6,939	-0.03%
2019/04/23	1	86.30	2	86.20	86.10	-1	7,064	-0.01%
2019/04/22	4.2	87.33	0	0.00	87.20	4.2	7,057	0.06%
2019/04/19	1	87.10	5	87.00	87.20	-4	7,127	-0.06%
2019/04/18	0	0.00	1	86.30	85.90	-1	7,214	-0.01%
2019/04/17	0	0.00	1	87.30	86.50	-1	7,309	-0.01%
2019/04/16	1	85.70	0	0.00	86.70	1	7,382	0.01%
2019/04/15	81.1	85.73	154	85.57	85.40	-72.9	7,505	-0.97%	大賣/
2019/04/12	75	85.00	1	84.90	84.30	74	7,559	0.98%
2019/04/11	0	0.00	1	86.70	85.00	-1	7,625	-0.01%
2019/04/10	12	86.08	2	86.40	86.00	10	7,762	0.13%
2019/04/09	1	88.50	1	88.30	88.00	0	7,766	0.00%
2019/04/08	6	88.50	0	0.00	88.50	6	8,008	0.07%
2019/04/03	2	87.00	0	0.00	87.30	2	8,051	0.02%
2019/04/02	2	88.25	0	0.00	87.50	2	8,203	0.02%
2019/04/01	1	89.10	4	88.63	87.90	-3	8,399	-0.04%
2019/03/29	6	86.30	4	84.18	86.50	2	8,234	0.02%
2019/03/28	2	81.55	0	0.00	82.20	2	8,134	0.02%
2019/03/27	1	82.90	0	0.00	82.90	1	8,065	0.01%
2019/03/25	1	83.70	3	83.60	83.50	-2	8,136	-0.02%
2019/03/22	23	86.97	3	86.90	85.60	20	8,122	0.25%
2019/03/21	1	84.10	6	84.47	84.30	-5	7,898	-0.06%
2019/03/20	0	0.00	1	83.80	82.90	-1	7,931	-0.01%
2019/03/19	0	0.00	2	83.40	82.90	-2	7,939	-0.03%
2019/03/15	1	80.70	2	80.75	80.50	-1	8,054	-0.01%
2019/03/14	3	80.77	0	0.00	80.40	3	8,090	0.04%
2019/03/12	2	83.10	0	0.00	82.00	2	8,097	0.02%
2019/03/07	3	82.67	0	0.00	82.10	3	8,451	0.04%
2019/03/06	1	84.40	1	83.90	83.90	0	8,620	0.00%
2019/03/05	1	83.80	3	83.90	83.90	-2	8,794	-0.02%
2019/03/04	2	83.05	1	83.70	84.50	1	8,917	0.01%
2019/02/27	1	81.80	0	0.00	81.80	1	8,892	0.01%
2019/02/25	1	83.70	2	83.75	83.50	-1	8,849	-0.01%
2019/02/22	8	83.04	1	84.20	83.20	7	8,940	0.08%
2019/02/21	55	84.79	54	84.18	83.70	1	9,017	0.01%
2019/02/20	216	83.99	218	84.29	84.60	-2	9,122	-0.02%	大買/大賣/
2019/02/19	1	83.00	10	83.00	82.50	-9	9,462	-0.10%
2019/02/18	10	82.75	0	0.00	82.20	10	9,522	0.11%
2019/02/15	37	82.76	20	83.10	83.00	17	9,401	0.18%
2019/02/14	28	81.59	20	82.18	83.00	8	9,262	0.09%
2019/02/13	23	80.09	39	80.77	81.10	-16	9,180	-0.17%
2019/02/12	0	0.00	2.1	78.61	78.80	-2.1	8,928	-0.02%
2019/02/11	0	0.00	4	75.00	75.80	-4	8,843	-0.05%
2019/01/30	6	74.33	5	75.10	74.10	1	8,853	0.01%
2019/01/29	15	74.63	0	0.00	74.40	15	8,853	0.17%
2019/01/28	0	0.00	7	77.59	77.40	-7	8,772	-0.08%
2019/01/25	7	76.60	1	77.10	77.10	6	8,838	0.07%
2019/01/24	11	75.66	0	0.00	75.60	11	8,931	0.12%
2019/01/23	4.1	76.45	5	76.56	76.60	-0.9	9,007	-0.01%
2019/01/21	3.1	78.43	3	79.57	78.30	0.1	9,117	0.00%
2019/01/18	2	78.60	4	78.55	78.70	-2	8,954	-0.02%
2019/01/17	8	79.86	5	80.04	79.00	3	8,914	0.03%
2019/01/16	7	77.86	0	0.00	77.10	7	8,746	0.08%
2019/01/15	1	78.30	4	78.63	77.70	-3	8,808	-0.03%
2019/01/14	2	76.30	0	0.00	76.40	2	8,731	0.02%
2019/01/11	3	75.80	1	77.20	75.70	2	8,929	0.02%
2019/01/10	2	75.10	5	76.46	77.20	-3	9,022	-0.03%
2019/01/09	17	79.04	5	78.80	77.80	12	8,961	0.13%
2019/01/08	1	77.70	1	78.70	77.40	0	8,926	0.00%
2019/01/07	8	78.15	3	76.40	79.40	5	8,893	0.06%
2019/01/03	2	75.15	8	74.73	74.50	-6	8,883	-0.07%
2019/01/02	104	78.78	101	79.22	77.00	3	8,866	0.03%	大買/大賣/
2018/12/28	1	77.30	0	0.00	76.40	1	8,741	0.01%
2018/12/27	3	76.50	41	76.67	76.60	-38	8,787	-0.43%
2018/12/26	16	74.07	11	73.89	72.30	5	8,530	0.06%
2018/12/25	9	74.38	27	75.25	75.50	-18	8,393	-0.21%
2018/12/24	10	75.54	22	75.34	74.70	-12	8,280	-0.14%
2018/12/22	6	70.88	9	70.80	70.10	-3	8,043	-0.04%
2018/12/21	4	69.73	1	70.00	69.90	3	8,101	0.04%
2018/12/19	3	69.47	1	69.30	69.30	2	8,131	0.02%
2018/12/18	1	69.20	7	70.46	69.80	-6	8,160	-0.07%
2018/12/17	7	68.90	0	0.00	68.40	7	8,268	0.08%
2018/12/14	3	69.50	28	69.77	69.50	-25	8,282	-0.30%
2018/12/13	5	68.70	0	0.00	69.10	5	8,275	0.06%
2018/12/12	3	68.60	0	0.00	68.60	3	8,219	0.04%
2018/12/11	6	67.77	0	0.00	67.50	6	8,194	0.07%
2018/12/10	20	68.55	0	0.00	69.10	20	8,182	0.24%
2018/12/07	0	0.00	4	70.20	70.60	-4	8,301	-0.05%
2018/12/06	3	68.77	4	69.65	68.60	-1	8,443	-0.01%
2018/12/05	2	71.70	7	71.74	71.40	-5	8,612	-0.06%
2018/12/04	2	74.15	5	74.40	74.20	-3	8,662	-0.03%
2018/12/03	16	75.45	6	74.67	75.20	10	8,688	0.12%
2018/11/30	25	72.84	6	72.90	72.50	19	8,624	0.22%
2018/11/29	6	69.42	3	70.20	70.70	3	8,499	0.04%
2018/11/28	0	0.00	1	68.00	67.80	-1	8,339	-0.01%
2018/11/27	2	64.35	0	0.00	64.40	2	8,197	0.02%
2018/11/23	1	66.60	0	0.00	66.60	1	8,031	0.01%
2018/11/22	0	0.00	1	66.80	66.60	-1	8,058	-0.01%
2018/11/20	0	0.00	2	66.25	66.50	-2	8,072	-0.02%
2018/11/19	1	66.00	6	65.57	65.50	-5	8,024	-0.06%
2018/11/16	10	64.78	7	66.07	64.20	3	7,966	0.04%
2018/11/15	4	70.30	0	0.00	70.00	4	7,692	0.05%
2018/11/12	11	75.32	2	76.60	74.60	9	7,777	0.12%
2018/11/09	3	73.23	0	0.00	73.50	3	7,805	0.04%
2018/11/08	2	75.25	1	73.90	73.90	1	8,078	0.01%
2018/11/05	1	74.20	1	74.00	73.70	0	8,151	0.00%
2018/11/02	2	72.35	2	73.90	72.90	0	8,138	0.00%
2018/11/01	1	67.90	2	71.45	70.50	-1	8,162	-0.01%
2018/10/31	0	0.00	5	67.90	68.30	-5	8,129	-0.06%
2018/10/30	6	65.17	1	65.60	64.80	5	8,041	0.06%
2018/10/29	0	0.00	2	67.80	66.70	-2	8,015	-0.02%
2018/10/26	0	0.00	1	67.20	65.50	-1	7,979	-0.01%
2018/10/25	1	66.00	0	0.00	65.50	1	8,076	0.01%
2018/10/23	3	68.20	0	0.00	68.00	3	8,110	0.04%
2018/10/19	3	68.13	1	70.00	70.30	2	8,127	0.02%
2018/10/18	7	71.80	8	70.38	71.60	-1	8,123	-0.01%
2018/10/17	6	75.50	2	74.80	74.60	4	8,283	0.05%
2018/10/16	0	0.00	1	76.00	75.20	-1	8,307	-0.01%
2018/10/12	2	74.40	6.4	75.19	76.10	-4.4	8,542	-0.05%
2018/10/11	1	70.10	1	71.20	74.40	0	8,616	0.00%
2018/10/09	16	77.61	0	0.00	77.40	16	8,465	0.19%
2018/10/08	3	79.53	5	79.68	80.20	-2	8,437	-0.02%
2018/10/05	4	79.75	7	78.41	77.80	-3	8,467	-0.04%
2018/10/04	2	82.15	1	82.20	82.10	1	8,460	0.01%
2018/10/03	2	83.35	1	83.00	83.00	1	8,527	0.01%
2018/10/02	1	84.30	1	83.80	83.80	0	8,627	0.00%
2018/10/01	1	84.10	2	84.15	84.10	-1	8,694	-0.01%
2018/09/28	1	82.70	1	82.20	82.50	0	8,877	0.00%
2018/09/27	5	82.90	2	83.60	82.50	3	8,856	0.03%
2018/09/26	1	84.10	1	85.60	84.30	0	8,864	0.00%
2018/09/25	1	85.20	1	85.40	84.60	0	8,964	0.00%
2018/09/21	7	83.24	9	82.74	83.40	-2	9,017	-0.02%
2018/09/20	1	85.80	1	86.30	85.80	0	8,961	0.00%
2018/09/19	1	87.30	2	87.85	87.00	-1	9,052	-0.01%
2018/09/18	2	86.15	0	0.00	85.90	2	9,188	0.02%
2018/09/14	2	87.90	4	88.25	88.70	-2	9,410	-0.02%
2018/09/13	3	85.73	3	86.20	85.30	0	9,484	0.00%
2018/09/12	1	90.40	9.1	87.21	86.50	-8.1	9,467	-0.09%
2018/09/11	18	89.94	12	89.03	89.80	6	9,351	0.06%
2018/09/07	4	98.30	10	98.68	97.30	-6	9,473	-0.06%
2018/09/06	5	101.90	0	0.00	100.50	5	9,475	0.05%
2018/09/05	8	106.31	1	108.00	105.00	7	9,455	0.07%
2018/09/04	4	108.13	3	108.67	107.50	1	9,426	0.01%
2018/09/03	2	107.50	9	107.72	107.50	-7	9,453	-0.07%
2018/08/31	7.3	105.13	2	105.25	106.50	5.3	9,591	0.06%
2018/08/30	5	104.70	1	105.50	104.50	4	9,741	0.04%
2018/08/28	10	106.20	6	106.75	104.50	4	9,793	0.04%
2018/08/27	4	101.75	6	102.25	104.00	-2	9,738	-0.02%
2018/08/24	6	99.15	2	99.75	99.20	4	9,653	0.04%
2018/08/23	3.1	98.11	7	98.61	100.00	-3.9	9,761	-0.04%
2018/08/22	7	97.47	5	97.76	95.80	2	9,726	0.02%
2018/08/21	2	98.65	1	99.40	99.90	1	9,599	0.01%
2018/08/20	1	99.50	0	0.00	99.50	1	9,559	0.01%
2018/08/17	11	97.91	13	100.19	100.50	-2	9,645	-0.02%
2018/08/16	1	96.10	1	99.10	99.50	0	9,627	0.00%
2018/08/15	3	95.67	3	94.20	99.70	0	9,689	0.00%
2018/08/14	0	0.00	1	101.50	100.00	-1	9,468	-0.01%
2018/08/13	5	100.10	1	100.50	100.50	4	9,527	0.04%
2018/08/10	2	103.50	1	105.00	104.00	1	9,677	0.01%
2018/08/09	1	105.00	1	106.00	104.00	0	9,839	0.00%
2018/08/08	0	0.00	3	104.83	107.00	-3	9,995	-0.03%
2018/08/07	2	101.25	0	0.00	101.50	2	10,030	0.02%
2018/08/06	1	103.00	0	0.00	104.50	1	10,126	0.01%
2018/08/03	3	106.17	2	105.50	105.50	1	10,122	0.01%
2018/08/02	3	106.83	0	0.00	106.50	3	10,221	0.03%
2018/08/01	1.3	109.62	4	109.75	110.50	-2.7	10,233	-0.03%
2018/07/31	2	106.00	4	106.13	105.00	-2	10,093	-0.02%
2018/07/30	6	103.92	1	104.00	103.00	5	10,099	0.05%
2018/07/27	1	109.50	1	108.50	108.00	0	10,083	0.00%
2018/07/26	3	107.67	2	108.75	106.50	1	10,131	0.01%
2018/07/25	9	109.22	11	108.77	107.00	-2	10,054	-0.02%
2018/07/24	20	111.63	23	109.57	110.00	-3	9,871	-0.03%
2018/07/23	3	101.67	12	102.29	103.00	-9	9,592	-0.09%
2018/07/20	10	102.00	15	100.10	98.90	-5	9,624	-0.05%
2018/07/19	22	100.60	7	101.50	101.00	15	9,509	0.16%
2018/07/18	4	101.50	10	102.25	105.00	-6	9,391	-0.06%
2018/07/17	1	98.70	2	97.50	97.50	-1	9,293	-0.01%
2018/07/16	7	100.37	2	101.25	100.50	5	9,304	0.05%
2018/07/13	3	97.37	9	99.31	101.00	-6	9,329	-0.06%
2018/07/12	13	96.73	7	96.94	96.20	6	9,309	0.06%
2018/07/11	1.1	96.75	5	98.36	98.20	-3.9	9,312	-0.04%
2018/07/10	1	93.90	2	96.20	97.60	-1	9,309	-0.01%
2018/07/09	12	93.73	0	0.00	95.00	12	9,253	0.13%
2018/07/06	5	97.64	20	97.11	98.20	-15	9,131	-0.16%
2018/07/05	1	93.00	4	94.93	93.30	-3	9,051	-0.03%
2018/07/04	6	93.08	1	94.10	92.50	5	9,121	0.05%
2018/07/03	2	92.85	2	94.55	96.00	0	9,212	0.00%
2018/06/29	2	93.75	0	0.00	94.20	2	9,571	0.02%
2018/06/28	15	97.60	0	0.00	96.40	15	9,432	0.16%
2018/06/27	4	97.05	15	97.83	96.20	-11	9,532	-0.12%
2018/06/26	11	99.26	2	99.60	99.80	9	9,472	0.10%
2018/06/25	1	98.00	10	98.80	98.80	-9	9,456	-0.10%
2018/06/22	11	99.64	12	101.00	100.00	-1	9,568	-0.01%
2018/06/21	14	108.07	4	107.00	104.50	10	9,624	0.10%
2018/06/20	5	106.70	12	109.83	106.00	-7	9,529	-0.07%
2018/06/19	2	113.50	4	113.50	114.50	-2	9,524	-0.02%
2018/06/15	3	108.50	2	109.50	107.50	1	9,468	0.01%
2018/06/14	7	110.36	1	109.50	109.00	6	9,268	0.06%
2018/06/13	7	111.21	2	111.00	112.00	5	9,201	0.05%
2018/06/12	1	114.00	1	114.50	115.00	0	9,183	0.00%
2018/06/11	3	117.00	2	116.50	117.00	1	9,210	0.01%
2018/06/08	2	112.75	5	112.50	112.50	-3	9,184	-0.03%
2018/06/07	2	115.00	10	116.20	115.00	-8	9,064	-0.09%
2018/06/06	6	125.00	0	0.00	123.00	6	8,996	0.07%
2018/06/05	0	0.00	44	124.66	124.50	-44	8,994	-0.49%
2018/06/04	21	125.48	2	125.50	123.50	19	9,143	0.21%
2018/06/01	26	126.21	0	0.00	126.50	26	9,426	0.28%
2018/05/31	7	124.14	10	124.00	125.00	-3	9,439	-0.03%
2018/05/30	2	124.25	6	121.92	121.00	-4	9,300	-0.04%
2018/05/29	5	124.00	4	125.75	127.00	1	9,324	0.01%
2018/05/28	1	125.00	3	125.00	124.50	-2	9,462	-0.02%
2018/05/25	4	126.38	3	126.17	124.50	1	9,473	0.01%
2018/05/23	4	130.50	3	129.00	129.50	1	9,415	0.01%
2018/05/22	3.1	124.39	12	122.96	126.00	-8.9	9,413	-0.09%
2018/05/21	5	122.60	1	121.00	124.00	4	9,527	0.04%
2018/05/18	6	120.50	7	120.71	122.00	-1	9,512	-0.01%
2018/05/17	3.1	118.16	9	117.17	118.50	-6	9,496	-0.06%
2018/05/16	21.1	114.71	23	113.72	114.00	-1.9	9,388	-0.02%
2018/05/15	19.1	109.92	6	109.67	111.50	13.1	9,434	0.14%
2018/05/14	10.1	110.35	12	107.92	110.50	-1.9	9,535	-0.02%
2018/05/11	0	0.00	6	102.17	102.50	-6	9,540	-0.06%
2018/05/10	13.1	103.23	12	103.83	103.00	1.1	9,565	0.01%
2018/05/09	3	100.00	4	100.88	100.00	-1	9,583	-0.01%
2018/05/08	1.1	98.01	0	0.00	98.40	1.1	9,656	0.01%
2018/05/07	3.2	100.11	3	100.30	99.10	0.2	10,020	0.00%
2018/05/04	1.1	97.59	3	97.43	97.40	-2	10,229	-0.02%
2018/05/03	0.2	96.70	3	96.30	97.00	-2.8	10,257	-0.03%
2018/05/02	0	0.00	1	94.20	94.10	-1	10,254	-0.01%
2018/04/30	1	93.00	0	0.00	93.40	1	10,576	0.01%
2018/04/27	0.1	93.60	1	93.50	93.60	-1	10,629	-0.01%
2018/04/26	8	91.43	3	91.60	90.20	5	10,666	0.05%
2018/04/25	2	89.25	0	0.00	88.90	2	10,648	0.02%
2018/04/24	3	95.23	0	0.00	92.00	3	10,764	0.03%
2018/04/23	0	0.00	8.1	96.30	96.00	-8.1	10,927	-0.07%
2018/04/20	7	95.16	1	95.20	95.20	6	11,056	0.05%
2018/04/19	1	94.90	1	95.00	95.00	0	11,030	0.00%
2018/04/17	3	93.63	2	93.55	95.00	1	11,163	0.01%
2018/04/16	5	96.48	7	96.81	95.80	-2	11,113	-0.02%
2018/04/13	2	102.50	2	101.75	100.50	0	11,069	0.00%
2018/04/12	1	101.00	5	100.30	100.50	-4	11,138	-0.04%
2018/04/11	4	100.70	3	100.13	100.50	1	11,284	0.01%
2018/04/10	3	98.77	0	0.00	98.60	3	11,379	0.03%
2018/04/09	2	101.00	3	100.53	99.30	-1	11,681	-0.01%
2018/04/03	21	100.37	19	100.97	101.50	2	11,672	0.02%
2018/04/02	101	103.89	111	101.71	101.50	-10	11,801	-0.08%	大買/大賣/
2018/03/31	2	95.20	0	0.00	95.20	2	11,346	0.02%
2018/03/30	5	96.50	4	99.55	95.60	1	11,347	0.01%
2018/03/29	6	98.07	1	98.70	97.70	5	11,124	0.04%
2018/03/28	2	97.80	3	97.50	97.80	-1	11,032	-0.01%
2018/03/27	4	99.50	83	97.49	98.50	-79	10,887	-0.73%
2018/03/26	81	97.00	6	94.92	97.30	75	10,663	0.70%
2018/03/23	2	90.80	0	0.00	90.10	2	10,453	0.02%
2018/03/22	0	0.00	3	94.00	94.50	-3	10,400	-0.03%
2018/03/21	1	91.70	13	92.08	92.80	-12	10,257	-0.12%
2018/03/20	1	88.50	0	0.00	89.00	1	10,117	0.01%
2018/03/16	4	91.98	2	91.30	90.50	2	10,112	0.02%
2018/03/15	5	90.80	1	90.80	90.80	4	10,092	0.04%
2018/03/13	9	90.18	0	0.00	89.30	9	10,089	0.09%
2018/03/12	5	88.70	11	90.07	90.00	-6	10,033	-0.06%
2018/03/09	2	89.30	5	91.00	90.10	-3	9,985	-0.03%
2018/03/08	15	91.23	2	92.54	90.10	13	9,970	0.13%
2018/03/07	2	89.65	6	89.38	90.90	-4	9,746	-0.04%
2018/03/06	0	0.00	1	87.30	87.20	-1	9,466	-0.01%
2018/03/05	0	0.00	91	86.83	86.00	-91	9,477	-0.96%
2018/03/02	5	87.48	160	86.99	87.10	-155	9,455	-1.64%	大賣/鉅額交易
2018/03/01	253	89.62	8	88.09	89.90	245	9,371	2.61%	大買/鉅額交易
2018/02/27	4	86.48	1	89.30	85.50	3	9,187	0.03%
2018/02/26	2	87.60	3	88.13	87.50	-1	9,155	-0.01%
2018/02/23	4	86.25	3	87.53	86.00	1	9,145	0.01%
2018/02/22	3	85.67	0	0.00	85.00	3	9,121	0.03%
2018/02/21	0	0.00	2.2	88.78	89.20	-2.2	9,026	-0.02%
2018/02/12	0	0.00	1	87.00	85.40	-1	8,845	-0.01%
2018/02/09	9	85.96	0	0.00	85.40	9	8,839	0.10%
2018/02/08	4	87.55	0	0.00	88.10	4	8,628	0.05%
2018/02/07	5	88.76	8	88.59	87.40	-3	8,567	-0.04%
2018/02/06	9	83.63	7	83.47	83.90	2	8,403	0.02%
2018/02/05	3	89.93	1	87.10	89.90	2	8,273	0.02%
2018/02/02	1	95.10	3	95.37	94.60	-2	8,248	-0.02%
2018/02/01	6	98.07	6	95.65	94.70	0	8,603	0.00%
2018/01/31	0	0.00	1	96.30	96.30	-1	8,544	-0.01%
2018/01/30	14	100.41	3	98.67	96.70	11	8,430	0.13%
2018/01/29	16	103.20	28	103.49	104.50	-12	8,080	-0.15%
2018/01/26	1	94.50	1	94.60	95.40	0	7,808	0.00%
2018/01/24	3	94.27	4	94.10	92.40	-1	7,673	-0.01%
2018/01/23	6	90.95	10	90.71	90.60	-4	7,387	-0.05%
2018/01/22	2	89.10	1	89.20	89.80	1	7,331	0.01%
2018/01/19	3	91.23	0	0.00	90.00	3	7,290	0.04%
2018/01/18	3	91.63	2.3	90.51	89.90	0.7	7,214	0.01%
2018/01/17	2	91.50	15	92.50	92.30	-13	7,074	-0.18%
2018/01/16	6	89.97	9	89.94	89.90	-3	6,985	-0.04%
2018/01/15	1	87.40	1	87.90	87.30	0	6,936	0.00%
2018/01/12	2	87.85	1	87.90	87.60	1	7,214	0.01%
2018/01/11	6	88.30	4	88.23	89.60	2	7,229	0.03%
2018/01/10	7	86.43	4	86.40	85.10	3	7,200	0.04%
2018/01/09	5	87.32	4	87.65	88.10	1	7,464	0.01%
2018/01/05	6	87.92	6	87.47	88.60	0	7,558	0.00%
2018/01/04	10	86.44	3	86.20	86.20	7	7,414	0.09%
2018/01/03	9	82.28	14	85.49	85.00	-5	7,211	-0.07%