微星 (2377)-元大-南投券商分點個股進出

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

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

微星 (2377)籌碼相關－元大-南投券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南投券商分點個股進出
元大-南投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	0	174.00	19	174.00	174.00	-19	3,794	-0.50%
2024/11/21	0	171.50	0	0.00	174.00	0	3,813	0.00%
2024/11/20	0	170.50	0	0.00	171.50	0	3,830	0.00%
2024/11/19	0	172.50	0	0.00	172.50	0	3,846	0.00%
2024/11/15	2	168.00	0	0.00	168.00	2	3,850	0.05%
2024/11/14	0	173.00	0	0.00	171.00	0	3,800	0.00%
2024/11/13	8.1	171.27	4.1	172.96	172.00	4	3,753	0.11%
2024/11/12	0	0.00	1.2	181.75	181.00	-1.2	3,597	-0.03%
2024/11/11	4	185.38	1.2	182.33	183.00	2.8	3,593	0.08%
2024/11/08	16	189.37	2	185.25	184.50	14	3,587	0.39%
2024/11/07	2	188.00	6	190.00	189.00	-4	3,561	-0.11%
2024/11/06	3	187.50	1	188.50	189.00	2	3,537	0.06%
2024/11/05	1	187.50	2.1	186.60	188.50	-1.1	3,533	-0.03%
2024/11/04	2	182.00	3	182.67	182.50	-1	3,492	-0.03%
2024/11/01	1	179.50	1.4	179.96	181.00	-0.4	3,547	-0.01%
2024/10/30	0	0.00	0.1	182.50	178.00	-0.1	3,537	0.00%
2024/10/29	0.1	181.50	2	182.25	182.00	-1.9	3,533	-0.05%
2024/10/25	1	180.00	1	180.00	180.00	0	3,533	0.00%
2024/10/24	1	179.50	3	179.00	179.50	-2	3,569	-0.06%
2024/10/23	2	177.00	1	180.50	177.00	1	3,613	0.03%
2024/10/22	0	0.00	1	180.00	181.50	-1	3,633	-0.03%
2024/10/21	4.2	181.64	0	0.00	179.50	4.2	3,707	0.11%
2024/10/18	0	0.00	1	178.00	179.00	-1	3,718	-0.03%
2024/10/17	1	179.49	1.5	179.07	177.50	-0.5	3,748	-0.01%
2024/10/16	1.4	177.47	1	178.50	177.50	0.4	3,794	0.01%
2024/10/15	0	0.00	3	175.67	176.50	-3	3,780	-0.08%
2024/10/14	0	0.00	14	174.14	173.50	-14	3,798	-0.37%
2024/10/11	15	171.13	0	0.00	173.50	15	3,818	0.39%
2024/10/08	0	170.50	0.5	171.00	170.00	-0.5	3,831	-0.01%
2024/10/07	1	171.00	1	172.00	172.00	0	3,843	0.00%
2024/09/30	0	174.00	0	0.00	174.00	0	3,879	0.00%
2024/09/27	1	175.00	1	175.00	173.50	0	3,933	0.00%
2024/09/26	0.5	174.48	0.2	174.00	173.50	0.3	3,953	0.01%
2024/09/25	0	177.00	0.3	177.50	177.00	-0.3	3,982	-0.01%
2024/09/23	1	179.00	3	176.17	176.50	-2	4,086	-0.05%
2024/09/20	2	176.00	1	175.00	177.00	1	4,094	0.02%
2024/09/19	1	170.01	1	171.50	171.50	0	4,119	0.00%
2024/09/18	1	170.00	2	169.50	169.00	-1	4,214	-0.02%
2024/09/11	1	166.50	1	167.50	166.00	0	4,429	0.00%
2024/09/10	0	0.00	6	168.33	168.00	-6	4,461	-0.13%
2024/09/06	5	171.20	2.2	172.50	172.50	2.8	4,507	0.06%
2024/09/05	0	0.00	0	171.50	170.00	0	4,534	0.00%
2024/09/04	0	174.80	2	174.00	172.50	-2	4,576	-0.04%
2024/09/03	0	182.23	0.1	182.00	181.00	-0.1	4,524	0.00%
2024/09/02	0.1	184.89	0	0.00	183.50	0.1	4,565	0.00%
2024/08/30	0.5	183.83	1	182.50	183.50	-0.5	4,649	-0.01%
2024/08/29	0.3	183.28	0.2	184.00	184.50	0.1	4,730	0.00%
2024/08/28	4	184.37	10.3	184.14	183.50	-6.3	4,860	-0.13%
2024/08/27	6.1	181.80	2.1	181.02	180.00	4	4,903	0.08%
2024/08/26	10.1	184.22	13.4	184.96	184.00	-3.3	4,969	-0.07%
2024/08/23	5.4	173.00	0	0.00	175.00	5.4	4,808	0.11%
2024/08/22	2.1	174.24	2	173.50	174.00	0.1	5,207	0.00%
2024/08/21	0	175.50	0	0.00	175.00	0	5,541	0.00%
2024/08/20	0	175.00	0	0.00	174.00	0	5,671	0.00%
2024/08/19	0	0.00	2	175.00	174.50	-2	5,995	-0.03%
2024/08/15	2	172.00	2	170.00	169.00	0	6,065	0.00%
2024/08/14	0	0.00	1	171.00	171.00	-1	6,066	-0.02%
2024/08/13	6.1	165.93	0	0.00	166.50	6.1	6,076	0.10%
2024/08/12	3	170.00	0	0.00	169.50	3	6,077	0.05%
2024/08/09	0	167.30	1	168.00	166.50	-1	6,075	-0.02%
2024/08/08	1	161.03	1	164.00	161.00	0	6,156	0.00%
2024/08/07	1	163.00	0	0.00	164.00	1	6,160	0.02%
2024/08/06	5	164.00	10.2	158.53	157.00	-5.2	6,145	-0.08%
2024/08/05	25	159.90	53	161.42	161.00	-28	6,110	-0.46%
2024/08/02	0	174.00	0	0.00	173.50	0	6,114	0.00%
2024/07/30	1	171.00	0	0.00	171.50	1	6,096	0.02%
2024/07/29	13	176.00	11	176.84	170.00	2	6,085	0.03%
2024/07/26	1	171.00	0	0.00	174.00	1	6,065	0.02%
2024/07/23	13	177.77	2	177.50	177.50	11	6,036	0.18%
2024/07/22	14	175.79	3.1	174.98	175.50	10.9	6,014	0.18%
2024/07/19	2	181.50	22	180.25	180.50	-20	5,939	-0.34%
2024/07/18	3.4	183.13	1	182.50	183.50	2.4	5,905	0.04%
2024/07/17	6	183.42	8.1	184.15	182.50	-2.1	5,892	-0.04%
2024/07/16	2.1	181.57	0	0.00	181.00	2.1	5,870	0.04%
2024/07/15	12	182.54	0	0.00	181.50	12	5,957	0.20%
2024/07/12	4	180.75	0	0.00	180.50	4	5,960	0.07%
2024/07/11	0	0.00	0.3	181.50	180.50	-0.3	5,961	-0.01%
2024/07/10	6.2	179.84	0.5	180.00	180.00	5.7	5,991	0.09%
2024/07/09	2.2	180.82	0	0.00	180.50	2.2	5,990	0.04%
2024/07/08	1.2	183.12	19	181.89	184.00	-17.8	6,002	-0.30%
2024/07/05	12	182.67	0.1	183.00	182.00	11.9	5,970	0.20%
2024/07/04	1.2	183.91	10.3	183.31	183.50	-9.1	5,949	-0.15%
2024/07/03	2	181.49	9.4	181.75	180.50	-7.4	5,921	-0.12%
2024/07/02	5.5	179.88	0.1	180.00	179.50	5.4	5,895	0.09%
2024/07/01	0.3	181.32	1.8	181.29	180.50	-1.4	5,877	-0.02%
2024/06/28	3.1	177.84	4.9	178.37	178.00	-1.8	5,848	-0.03%
2024/06/27	1.6	173.03	0	0.00	175.50	1.6	5,802	0.03%
2024/06/26	4	175.88	0	0.00	176.50	4	5,765	0.07%
2024/06/25	11	176.50	4	175.50	176.50	7	5,754	0.12%
2024/06/21	9	179.17	0	0.00	180.00	9	5,593	0.16%
2024/06/20	0.2	179.50	3	181.00	180.50	-2.8	5,534	-0.05%
2024/06/19	5.1	178.24	2	178.26	177.50	3.1	5,541	0.06%
2024/06/18	3	177.68	0	0.00	178.00	3	5,569	0.05%
2024/06/17	1	179.50	2	179.50	179.50	-1	5,556	-0.02%
2024/06/14	1.6	179.66	2	179.50	179.50	-0.5	5,565	-0.01%
2024/06/13	13.1	181.69	14	182.46	183.00	-0.9	5,553	-0.02%
2024/06/12	1	177.54	0	178.50	178.00	1	5,701	0.02%
2024/06/11	3	180.50	5.3	181.50	179.50	-2.3	5,672	-0.04%
2024/06/07	2	185.25	0	0.00	185.50	2	5,650	0.04%
2024/06/06	15	188.47	12	187.00	186.50	3	5,639	0.05%
2024/06/05	16.2	191.32	14	190.93	186.00	2.2	5,581	0.04%
2024/06/04	3.1	192.33	4	194.88	192.50	-0.9	5,506	-0.02%
2024/06/03	9.1	200.30	9	201.44	197.00	0.1	5,408	0.00%
2024/05/31	3	193.19	0	0.00	191.50	3	5,244	0.06%
2024/05/30	20.1	197.63	2	200.46	193.50	18.1	5,079	0.36%
2024/05/29	2.1	198.58	2.4	197.07	197.50	-0.3	4,968	-0.01%
2024/05/28	8.1	205.47	11.2	204.74	200.00	-3.1	4,828	-0.06%
2024/05/27	21.3	195.92	30	194.50	200.00	-8.7	4,419	-0.20%
2024/05/24	0	0.00	6.5	185.48	187.00	-6.5	4,100	-0.16%
2024/05/23	2	184.02	33.1	185.00	186.50	-31.1	3,988	-0.78%
2024/05/22	0.6	172.33	17	174.53	175.50	-16.4	3,693	-0.44%
2024/05/21	1	167.51	0	0.00	167.50	1	3,647	0.03%
2024/05/20	0	0.00	2	168.00	168.50	-2	3,674	-0.05%
2024/05/17	1.2	169.83	3	172.17	170.50	-1.9	3,681	-0.05%
2024/05/16	0	0.00	1.2	171.82	170.50	-1.2	3,687	-0.03%
2024/05/15	6	168.00	0	167.50	169.00	6	3,716	0.16%
2024/05/14	4.1	169.99	16.1	172.77	168.50	-12	3,834	-0.31%
2024/05/13	2	164.75	0	0.00	164.50	2	3,811	0.05%
2024/05/10	0.1	164.00	2	163.50	165.00	-1.9	3,913	-0.05%
2024/05/09	0.1	163.50	0.2	163.33	163.00	-0.1	3,910	0.00%
2024/05/08	1.1	163.05	2	162.50	163.00	-0.9	3,936	-0.02%
2024/05/07	5	160.90	1	163.50	163.00	4	3,898	0.10%
2024/05/06	0.3	162.97	0	0.00	162.00	0.3	3,868	0.01%
2024/04/30	0	160.00	0	0.00	159.50	0	3,965	0.00%
2024/04/29	1	161.00	1	161.51	160.00	0	4,059	0.00%
2024/04/25	0	156.50	0	0.00	155.00	0	4,245	0.00%
2024/04/24	1	158.00	0	0.00	158.00	1	4,360	0.02%
2024/04/23	0.1	155.50	0	0.00	154.50	0.1	4,457	0.00%
2024/04/22	1	153.00	0	0.00	154.00	1	4,454	0.02%
2024/04/19	14.3	155.70	10	154.50	154.00	4.3	4,449	0.10%
2024/04/17	1	162.00	0	0.00	161.50	1	4,396	0.02%
2024/04/16	13	163.69	5.2	161.96	161.50	7.8	4,521	0.17%
2024/04/15	2.1	168.81	0	0.00	167.50	2.1	4,557	0.05%
2024/04/12	10	170.50	2	171.50	170.50	8	4,593	0.17%
2024/04/11	0	0.00	0.3	171.00	173.00	-0.3	4,611	-0.01%
2024/04/10	3.2	173.22	0	0.00	172.50	3.2	4,707	0.07%
2024/04/09	0	0.00	1	172.50	172.50	-1	4,803	-0.02%
2024/04/08	1	171.50	2	173.00	171.50	-1	4,924	-0.02%
2024/04/02	1	169.50	0	0.00	170.00	1	5,101	0.02%
2024/03/29	0.2	169.83	1	170.00	169.50	-0.9	5,643	-0.02%
2024/03/28	2	167.75	1	168.00	167.00	1	5,847	0.02%
2024/03/27	2.1	168.49	3.1	169.48	168.00	-1	5,925	-0.02%
2024/03/26	1.1	170.92	0.1	169.00	168.50	1	6,028	0.02%
2024/03/25	0.3	171.90	3.9	171.45	170.00	-3.7	6,203	-0.06%
2024/03/22	1.1	171.00	1	171.50	171.00	0.1	6,244	0.00%
2024/03/21	4.1	168.99	1	168.00	170.50	3.1	6,262	0.05%
2024/03/20	5	169.00	0.2	169.00	168.50	4.8	6,265	0.08%
2024/03/19	9	171.17	0	0.00	170.00	9	6,284	0.14%
2024/03/18	1.1	170.82	3	173.17	171.50	-1.9	6,294	-0.03%
2024/03/15	14	171.07	21.3	169.03	169.50	-7.3	6,303	-0.12%
2024/03/14	1.2	185.83	6	185.00	186.00	-4.9	6,159	-0.08%
2024/03/13	9	189.00	1	190.50	189.00	8	6,190	0.13%
2024/03/12	1	186.50	0	0.00	188.50	1	6,202	0.02%
2024/03/11	5	189.00	4	187.00	187.00	1	6,247	0.02%
2024/03/08	15	189.20	0	188.00	188.00	15	6,321	0.24%
2024/03/07	2.1	190.21	24	192.46	189.50	-21.9	6,322	-0.35%
2024/03/06	13	193.38	1	192.50	193.00	12	6,367	0.19%
2024/03/05	1	194.00	13	194.23	195.00	-12	6,508	-0.18%
2024/03/04	6.3	194.75	40.1	193.22	192.00	-33.8	6,707	-0.50%
2024/03/01	2	192.50	11	193.00	191.00	-9	6,638	-0.14%
2024/02/29	31.1	188.95	0.3	188.50	191.00	30.8	6,614	0.47%
2024/02/27	1	188.50	4	189.87	187.50	-3	6,595	-0.05%
2024/02/26	1	190.50	0	0.00	189.50	1	6,563	0.02%
2024/02/23	0.7	191.93	17.4	191.52	191.50	-16.7	6,535	-0.25%
2024/02/22	2	192.75	3	192.67	189.50	-1	6,543	-0.02%
2024/02/21	9.2	190.01	3	190.33	190.00	6.2	6,497	0.10%
2024/02/20	19	190.79	0	0.00	192.00	19	6,464	0.29%
2024/02/19	2.2	189.77	3	190.67	191.00	-0.9	6,477	-0.01%
2024/02/16	7	191.43	21	190.02	191.00	-14	6,498	-0.22%
2024/02/15	32.3	192.60	5.5	191.60	193.00	26.8	6,484	0.41%
2024/02/05	2.2	190.91	7.5	190.10	191.00	-5.3	6,437	-0.08%
2024/02/02	6	190.00	12.5	188.38	189.50	-6.5	6,389	-0.10%
2024/02/01	3	182.17	1	183.00	184.00	2	6,266	0.03%
2024/01/31	11	182.32	6	183.83	182.00	5	6,271	0.08%
2024/01/30	5	183.70	23	184.52	184.00	-18	6,252	-0.29%
2024/01/29	12	181.00	0	0.00	183.50	12	6,257	0.19%
2024/01/26	26.1	180.79	24	179.60	179.50	2.1	6,257	0.03%
2024/01/25	3	182.00	2	184.00	185.00	1	6,251	0.02%
2024/01/24	0.2	183.75	0	0.00	183.00	0.2	6,206	0.00%
2024/01/23	16.1	183.15	5	182.20	183.00	11.1	6,212	0.18%
2024/01/22	40	185.35	15.6	185.07	186.00	24.4	6,127	0.40%
2024/01/19	6	182.75	6.5	184.23	184.50	-0.5	6,037	-0.01%
2024/01/18	2	181.01	3.1	181.30	179.00	-1	5,966	-0.02%
2024/01/17	4.1	180.54	1	179.00	179.00	3.1	5,868	0.05%
2024/01/16	1	179.00	0	0.00	179.50	1	5,769	0.02%
2024/01/15	3	181.83	4	184.00	181.00	-1	5,730	-0.02%
2024/01/10	5	183.10	23.5	177.76	186.00	-18.5	5,782	-0.32%
2024/01/09	8	189.94	12	190.38	189.50	-4	5,649	-0.07%
2024/01/08	13	187.00	0	0.00	187.50	13	5,584	0.23%
2024/01/05	13.1	187.88	10	189.50	186.00	3.1	5,616	0.06%
2024/01/04	13	187.54	0	0.00	187.50	13	5,597	0.23%
2024/01/03	8	191.63	0	192.00	191.00	8	5,541	0.14%
2024/01/02	4.2	198.40	1	197.48	198.00	3.2	5,437	0.06%
2023/12/29	2	202.75	3	204.67	204.00	-1	5,303	-0.02%
2023/12/28	2.3	202.30	8	200.81	201.50	-5.7	5,228	-0.11%
2023/12/27	15.1	200.00	23.1	200.78	200.00	-8	5,130	-0.16%
2023/12/26	9.1	196.71	9.2	197.13	195.50	-0.2	4,969	0.00%
2023/12/25	5	193.30	22.6	191.90	193.00	-17.6	4,679	-0.38%
2023/12/22	3	184.83	2	184.75	184.00	1	4,482	0.02%
2023/12/21	2	181.50	1	181.50	181.50	1	4,430	0.02%
2023/12/20	7	186.29	10	185.95	184.50	-3	4,318	-0.07%
2023/12/19	1	181.50	1	182.50	181.50	0	4,161	0.00%
2023/12/18	1.4	180.93	1.8	181.86	180.50	-0.4	4,254	-0.01%
2023/12/15	1	181.00	0	0.00	179.00	1	4,362	0.02%
2023/12/14	6.5	181.34	8.1	181.25	181.50	-1.6	4,373	-0.04%
2023/12/13	0	0.00	2.1	180.50	178.00	-2.1	4,355	-0.05%
2023/12/12	2	177.75	0	0.00	177.00	2	4,371	0.05%
2023/12/11	1.1	178.05	0.4	179.07	177.00	0.7	4,347	0.02%
2023/12/08	2.2	181.05	1	182.00	179.00	1.2	4,322	0.03%
2023/12/07	3.1	180.01	0	0.00	180.00	3.1	4,283	0.07%
2023/12/06	1.3	177.85	0	0.00	176.50	1.3	4,292	0.03%
2023/12/05	2.3	179.78	1	178.97	178.00	1.3	4,246	0.03%
2023/12/04	6	185.42	4.1	183.88	183.50	1.9	4,195	0.05%
2023/12/01	3.1	183.34	8.1	183.74	185.00	-5	4,174	-0.12%
2023/11/30	14	183.71	11.1	184.05	183.50	2.9	4,137	0.07%
2023/11/29	19	180.87	16.7	179.07	181.00	2.3	3,977	0.06%
2023/11/24	3	169.33	0	0.00	169.00	3	3,877	0.08%
2023/11/23	0	0.00	2	170.00	169.00	-2	3,910	-0.05%
2023/11/22	0.1	169.50	3	168.67	169.50	-2.9	3,945	-0.07%
2023/11/21	1	167.54	3	169.33	170.00	-2	3,984	-0.05%
2023/11/20	5	165.40	0	0.00	165.00	5	3,955	0.13%
2023/11/17	0	0.00	1	166.50	166.00	-1	3,970	-0.03%
2023/11/16	0.2	166.00	4.2	165.52	164.50	-4	4,018	-0.10%
2023/11/15	4	168.50	2	169.25	168.00	2	4,050	0.05%
2023/11/14	1	165.50	0	0.00	166.50	1	4,055	0.02%
2023/11/13	2	167.75	2.1	166.57	166.00	-0.1	4,095	0.00%
2023/11/10	0	174.50	2.2	174.14	174.50	-2.2	4,072	-0.05%
2023/11/08	0	0.00	1	173.00	173.00	-1	4,158	-0.02%
2023/11/07	0	0.00	2	171.00	171.00	-2	4,217	-0.05%
2023/11/03	0	0.00	1	169.50	170.00	-1	4,303	-0.02%
2023/11/02	1	170.00	1	169.50	170.50	0	4,376	0.00%
2023/11/01	0	0.00	2	164.50	166.00	-2	4,382	-0.05%
2023/10/31	0.1	164.00	0	0.00	165.00	0.1	4,436	0.00%
2023/10/30	0	0.00	15	168.83	168.00	-15	4,473	-0.34%
2023/10/27	0	0.00	1	168.00	167.50	-1	4,512	-0.02%
2023/10/26	1	163.50	1	165.00	165.50	0	4,539	0.00%
2023/10/25	0	0.00	1	164.00	164.50	-1	4,583	-0.02%
2023/10/24	0.1	159.81	2	161.25	161.00	-1.9	4,641	-0.04%
2023/10/23	0	0.00	1	159.00	157.50	-1	4,844	-0.02%
2023/10/20	2	155.00	2	156.73	156.50	0	4,975	0.00%
2023/10/19	1	157.00	2	157.00	159.00	-1	5,011	-0.02%
2023/10/18	2	159.25	0	0.00	160.50	2	5,081	0.04%
2023/10/17	3	164.17	0	0.00	162.00	3	5,027	0.06%
2023/10/13	5	165.90	0	0.00	166.50	5	5,241	0.10%
2023/10/12	17	170.88	0.1	172.00	172.50	16.9	5,222	0.32%
2023/10/11	0.1	169.50	3	172.50	168.50	-2.9	5,255	-0.06%
2023/10/06	0	0.00	1	168.00	168.00	-1	5,371	-0.02%
2023/10/05	0	0.00	1	166.50	166.50	-1	5,393	-0.02%
2023/10/04	2	164.75	1.1	164.56	164.50	0.9	5,403	0.02%
2023/10/03	4.3	167.29	0	0.00	167.00	4.3	5,397	0.08%
2023/10/02	4	166.25	2	168.00	167.50	2	5,411	0.04%
2023/09/28	3	164.67	0	0.00	164.00	3	5,399	0.06%
2023/09/27	1	167.00	5	166.00	167.00	-4	5,336	-0.07%
2023/09/26	2	169.75	0	171.50	168.50	2	5,319	0.04%
2023/09/25	0	0.00	12	170.50	170.50	-12	5,312	-0.23%
2023/09/22	1	170.01	1	170.00	171.00	0	5,338	0.00%
2023/09/21	19	174.08	6.1	173.69	172.50	12.9	5,321	0.24%
2023/09/20	22.1	174.28	14	174.75	175.50	8.1	5,193	0.16%
2023/09/19	9.1	167.46	0	0.00	166.00	9.1	5,053	0.18%
2023/09/15	0	0.00	2	171.00	171.50	-2	4,985	-0.04%
2023/09/14	1	168.00	2	165.75	168.00	-1	4,955	-0.02%
2023/09/13	2	165.00	0	0.00	164.50	2	4,999	0.04%
2023/09/12	0	165.50	1	165.50	164.50	-1	5,076	-0.02%
2023/09/11	8	164.13	5	162.50	162.00	3	5,126	0.06%
2023/09/08	0	0.00	2	164.50	163.50	-2	5,103	-0.04%
2023/09/07	0	0.00	1	165.50	164.50	-1	5,148	-0.02%
2023/09/06	3	165.17	1	164.50	165.00	2	5,245	0.04%
2023/09/05	0	167.00	4	164.13	165.00	-4	5,369	-0.07%
2023/09/04	0	0.00	1	162.00	161.50	-1	5,416	-0.02%
2023/09/01	1	159.00	1	159.00	159.50	0	5,524	0.00%
2023/08/31	0.1	160.50	0	0.00	159.50	0.1	5,528	0.00%
2023/08/30	3	161.00	2	160.50	161.00	1	5,500	0.02%
2023/08/29	2	160.25	1	159.00	160.00	1	5,599	0.02%
2023/08/28	5	163.10	2	161.75	161.50	3	5,623	0.05%
2023/08/25	3	171.17	2	171.50	171.50	1	5,662	0.02%
2023/08/24	6	173.08	6	173.33	173.00	0	5,670	0.00%
2023/08/23	1.2	169.58	1	171.00	171.50	0.2	5,724	0.00%
2023/08/22	2.1	171.24	1	173.50	170.00	1.1	5,923	0.02%
2023/08/21	2	170.25	1	170.50	170.50	1	6,044	0.02%
2023/08/18	1	173.00	2	173.00	173.00	-1	6,040	-0.02%
2023/08/17	5	175.40	3	176.83	178.50	2	6,018	0.03%
2023/08/16	1	176.50	1	178.50	178.50	0	5,982	0.00%
2023/08/15	8	176.94	10.5	177.53	176.50	-2.5	5,992	-0.04%
2023/08/14	1	175.50	3	176.17	178.00	-2	5,997	-0.03%
2023/08/11	7.1	181.32	1	179.00	179.00	6.1	6,022	0.10%
2023/08/10	4	186.01	5	186.90	187.50	-1	6,054	-0.02%
2023/08/09	8	195.00	5.1	197.11	194.50	3	6,113	0.05%
2023/08/08	2	191.25	4	193.50	192.00	-2	6,074	-0.03%
2023/08/07	0	0.00	1	190.00	189.00	-1	5,999	-0.02%
2023/08/04	0	0.00	3	185.00	184.50	-3	5,965	-0.05%
2023/08/02	4	189.38	4	186.00	186.00	0	5,916	0.00%
2023/08/01	4	191.00	6	193.42	190.50	-2	5,842	-0.03%
2023/07/31	11	199.73	12	194.38	194.50	-1	5,806	-0.02%
2023/07/28	3	198.67	4	198.50	201.00	-1	5,780	-0.02%
2023/07/27	8	197.00	5	197.30	196.00	3	5,722	0.05%
2023/07/26	16.2	207.87	5	206.00	203.50	11.2	5,669	0.20%
2023/07/25	0	0.00	3.7	209.36	211.00	-3.7	5,447	-0.07%
2023/07/24	4	189.88	6	190.25	192.00	-2	5,314	-0.04%
2023/07/21	0	190.50	6	191.08	191.50	-6	5,238	-0.11%
2023/07/20	1	185.50	0	0.00	186.00	1	5,156	0.02%
2023/07/19	10	189.50	2	186.52	187.00	8	5,111	0.16%
2023/07/18	4	194.75	7.1	195.30	193.00	-3.1	5,022	-0.06%
2023/07/17	6	187.92	3.1	188.57	188.00	3	4,869	0.06%
2023/07/14	1	186.48	2.1	185.02	185.00	-1.1	4,804	-0.02%
2023/07/13	7.2	190.70	6.1	190.74	188.00	1.1	4,744	0.02%
2023/07/12	3	180.67	4.1	181.75	182.00	-1	4,573	-0.02%
2023/07/11	2	179.25	1	179.00	179.50	1	4,549	0.02%
2023/07/10	0	0.00	3	176.17	175.50	-3	4,538	-0.07%
2023/07/07	1	171.99	0	0.00	173.00	1	4,521	0.02%
2023/07/06	0	0.00	1	179.00	176.00	-1	4,487	-0.02%
2023/07/04	2	177.00	2	180.00	179.00	0	4,441	0.00%
2023/07/03	0	0.00	5.1	180.50	180.00	-5.1	4,413	-0.11%
2023/06/30	0	176.50	4	176.25	176.50	-4	4,391	-0.09%
2023/06/29	1	172.50	0	0.00	174.00	1	4,391	0.02%
2023/06/28	3	173.17	2	172.50	172.50	1	4,365	0.02%
2023/06/27	0	0.00	2	173.75	174.00	-2	4,332	-0.05%
2023/06/26	1	174.50	3	175.67	175.50	-2	4,297	-0.05%
2023/06/21	0	0.00	4	175.63	176.00	-4	4,292	-0.09%
2023/06/20	3	173.00	0	0.00	174.00	3	4,250	0.07%
2023/06/19	6.6	174.50	0	173.50	174.00	6.5	4,228	0.15%
2023/06/16	9.1	176.54	7	177.93	178.00	2.1	4,143	0.05%
2023/06/15	2.1	177.98	1	181.00	178.00	1.1	4,077	0.03%
2023/06/14	3	178.67	0	178.50	179.00	3	4,078	0.07%
2023/06/13	0	0.00	2	181.25	182.50	-2	4,144	-0.05%
2023/06/12	3.1	177.97	1	178.97	178.00	2.1	4,104	0.05%
2023/06/09	6	184.33	7	185.29	185.00	-1	4,035	-0.02%
2023/06/08	1	178.00	3	180.33	180.00	-2	3,941	-0.05%
2023/06/07	2	178.00	2.1	179.02	178.50	-0.1	3,889	0.00%
2023/06/05	2	170.00	1	172.50	173.00	1	3,722	0.03%
2023/06/02	2	168.51	4	170.62	171.50	-2	3,667	-0.05%
2023/06/01	1.1	166.48	0	0.00	166.00	1.1	3,527	0.03%
2023/05/31	0.5	165.00	0	0.00	166.00	0.5	3,450	0.01%
2023/05/30	0	164.00	0	163.50	164.50	0	3,403	0.00%
2023/05/29	3	168.99	0	0.00	168.00	3	3,362	0.09%
2023/05/26	4	168.50	14	168.71	169.50	-10	3,353	-0.30%
2023/05/25	14	164.43	10	162.05	162.50	4	3,227	0.12%
2023/05/24	0	0.00	1	160.00	161.00	-1	3,077	-0.03%
2023/05/23	1	158.00	0	0.00	158.50	1	3,000	0.03%
2023/05/19	6	157.00	1	157.99	157.00	5	2,902	0.17%
2023/05/18	0	0.00	2.2	157.59	159.00	-2.2	2,854	-0.08%
2023/05/17	1.1	154.95	0	0.00	155.50	1.1	2,789	0.04%
2023/05/16	4	153.75	4	153.88	154.50	0	2,707	0.00%
2023/05/15	1	151.96	4	152.13	152.00	-3	2,628	-0.11%
2023/05/10	1	143.50	0	0.00	145.00	1	2,519	0.04%
2023/05/09	0	145.72	0	0.00	146.00	0	2,529	0.00%
2023/04/28	0	0.00	1	145.50	145.50	-1	2,608	-0.04%
2023/04/27	1	144.50	0	0.00	145.00	1	2,631	0.04%
2023/04/26	0	141.50	0	0.00	143.00	0	2,641	0.00%
2023/04/24	0	0.00	1	143.00	143.00	-1	2,618	-0.04%
2023/04/20	0.1	145.00	0	145.00	145.00	0	2,630	0.00%
2023/04/19	0	0.00	0	145.50	146.50	0	2,648	0.00%
2023/04/12	0	0.00	1	146.00	146.50	-1	2,651	-0.04%
2023/04/10	0	145.00	0	0.00	146.00	0	2,671	0.00%
2023/03/27	0	0.00	1	143.50	143.50	-1	3,307	-0.03%
2023/03/22	0	0.00	5	143.40	144.50	-5	3,622	-0.14%
2023/03/21	3	140.50	0	0.00	140.00	3	3,638	0.08%
2023/03/20	1	140.00	0	141.00	140.50	1	3,671	0.03%
2023/03/17	1	142.50	2.1	144.86	145.00	-1.1	3,647	-0.03%
2023/03/16	1	140.50	1	143.00	142.50	0	3,621	0.00%
2023/03/14	0.1	139.00	0	0.00	136.50	0.1	3,581	0.00%
2023/03/10	0	0.00	1	135.50	137.00	-1	3,523	-0.03%
2023/03/08	0	0.00	0	138.50	139.50	0	3,568	0.00%
2023/03/07	0	0.00	1	139.50	141.00	-1	3,606	-0.03%
2023/03/06	0	0.00	1	140.50	140.00	-1	3,618	-0.03%
2023/03/03	1	139.50	0	0.00	139.50	1	3,659	0.03%
2023/03/01	0	0.00	0	138.50	139.00	0	3,686	0.00%
2023/02/24	2	140.75	0	0.00	137.00	2	3,742	0.05%
2023/02/23	3	143.00	2	142.00	141.50	1	3,716	0.03%
2023/02/22	1	133.00	2	136.25	136.50	-1	3,685	-0.03%
2023/02/20	0	135.00	0	0.00	134.50	0	3,821	0.00%
2023/02/16	0	134.00	3	135.83	135.50	-3	3,907	-0.08%
2023/02/14	0	0.00	1	133.00	133.00	-1	4,002	-0.02%
2023/02/13	2	128.50	2	130.00	131.00	0	4,036	0.00%
2023/02/10	2	128.75	0	0.00	128.50	2	4,052	0.05%
2023/02/09	0.2	133.00	0	0.00	132.00	0.2	4,098	0.00%
2023/02/08	1	134.00	0	0.00	132.50	1	4,101	0.02%
2023/02/06	0	0.00	1	134.00	132.50	-1	4,090	-0.02%
2023/02/02	1	132.03	0	0.00	133.00	1	4,100	0.03%
2023/02/01	0	0.00	3	132.83	134.00	-3	4,086	-0.07%
2023/01/31	4	130.50	1	133.50	131.00	3	4,061	0.07%
2023/01/30	0	0.00	21	132.00	133.00	-21	4,018	-0.52%
2023/01/17	0	0.00	3	128.00	127.50	-3	3,991	-0.08%
2023/01/13	0	0.00	0.1	125.00	125.50	-0.1	4,071	0.00%
2023/01/09	0	0.00	6	125.83	126.00	-6	4,427	-0.14%
2023/01/05	0	0.00	55	123.00	123.50	-55	4,570	-1.20%
2023/01/04	0	0.00	135	122.09	122.00	-135	4,595	-2.94%	大賣/鉅額交易
2023/01/03	2.1	122.48	14	121.71	122.50	-11.9	4,655	-0.26%
2022/12/30	2	119.50	10	121.30	119.50	-8	4,704	-0.17%
2022/12/29	0	0.00	4	119.75	120.00	-4	4,719	-0.08%
2022/12/27	2	117.50	0	0.00	118.00	2	4,814	0.04%
2022/12/23	1	116.00	1	117.50	119.50	0	4,901	0.00%
2022/12/21	4	116.13	0	0.00	117.00	4	4,939	0.08%
2022/12/20	6	117.50	0	0.00	116.00	6	4,836	0.12%
2022/12/19	0	0.00	2	124.50	123.50	-2	4,745	-0.04%
2022/12/16	1.1	119.95	1	122.50	123.50	0	4,614	0.00%
2022/12/15	7	123.14	7	125.07	123.00	0	4,527	0.00%
2022/12/14	4	122.38	0	0.00	122.50	4	4,579	0.09%
2022/12/13	0	0.00	6	122.00	120.50	-6	4,622	-0.13%
2022/12/09	0.1	118.50	0	0.00	119.00	0.1	4,714	0.00%
2022/12/08	3	116.33	2	117.25	117.50	1	4,769	0.02%
2022/12/07	2	118.50	0	0.00	119.00	2	4,773	0.04%
2022/12/06	2	121.75	0	0.00	121.50	2	4,856	0.04%
2022/12/05	1	125.50	3	125.50	125.00	-2	4,907	-0.04%
2022/12/02	3	123.17	2	124.50	123.50	1	4,944	0.02%
2022/12/01	3	123.50	1	123.50	123.50	2	4,959	0.04%
2022/11/30	1	122.50	0	0.00	123.00	1	4,940	0.02%
2022/11/29	0	123.00	0	0.00	122.00	0	4,906	0.00%
2022/11/28	1	123.00	0	0.00	123.00	1	4,900	0.02%
2022/11/25	4	125.75	2	127.50	125.00	2	4,912	0.04%
2022/11/24	0	0.00	3	124.00	123.50	-3	4,871	-0.06%
2022/11/23	4	121.75	2	122.50	122.50	2	4,882	0.04%
2022/11/22	6	121.75	1	121.99	122.00	5	4,866	0.10%
2022/11/21	3	127.50	3	127.50	126.00	0	4,799	0.00%
2022/11/18	2	128.75	32	129.14	130.50	-30	4,764	-0.63%
2022/11/17	1	125.50	1.1	127.55	128.50	-0.1	4,736	0.00%
2022/11/16	1	127.00	5	126.50	127.00	-4	4,720	-0.08%
2022/11/15	2	121.75	1	122.50	123.00	1	4,675	0.02%
2022/11/14	3	121.01	3	122.83	122.50	0	4,682	0.00%
2022/11/11	2	122.50	9	123.89	123.00	-7	4,693	-0.15%
2022/11/10	11	117.41	7	119.14	120.00	4	4,769	0.08%
2022/11/09	2	121.00	2	120.50	120.50	0	4,853	0.00%
2022/11/08	1	118.00	1	117.00	118.00	0	4,936	0.00%
2022/11/07	2	116.25	1	116.00	116.50	1	4,985	0.02%
2022/11/04	2	111.50	0	0.00	112.50	2	4,965	0.04%
2022/11/02	0	0.00	2	111.00	112.00	-2	5,049	-0.04%
2022/11/01	0	0.00	1.1	110.59	110.00	-1.1	5,058	-0.02%
2022/10/31	1	110.00	0	0.00	109.50	1	5,074	0.02%
2022/10/25	2.1	111.52	0	0.00	111.50	2.1	5,133	0.04%
2022/10/24	0	0.00	2	113.50	112.00	-2	5,132	-0.04%
2022/10/21	2	108.00	1	108.50	107.50	1	5,069	0.02%
2022/10/20	2	109.00	3	109.17	111.00	-1	5,049	-0.02%
2022/10/19	0	0.00	3	109.50	110.00	-3	5,007	-0.06%
2022/10/18	10	112.15	11	110.50	108.00	-1	4,994	-0.02%
2022/10/17	1	104.50	1	105.50	107.00	0	4,951	0.00%
2022/10/14	11	107.86	4	108.88	106.50	7	4,968	0.14%
2022/10/13	0	0.00	1	109.00	109.00	-1	4,969	-0.02%
2022/10/11	0	0.00	2	104.50	104.00	-2	5,022	-0.04%
2022/10/07	1	104.50	1	107.00	106.50	0	5,001	0.00%
2022/10/06	3	109.50	0	0.00	108.00	3	4,953	0.06%
2022/10/04	0	0.00	1	109.50	110.00	-1	4,932	-0.02%
2022/10/03	2	105.00	2	105.75	105.50	0	4,872	0.00%
2022/09/30	3	107.17	0	0.00	107.50	3	4,919	0.06%
2022/09/29	0	0.00	2	110.00	107.50	-2	4,947	-0.04%
2022/09/28	1	109.50	0	0.00	106.50	1	4,846	0.02%
2022/09/27	4.1	108.90	0	0.00	110.50	4.1	4,820	0.09%
2022/09/26	6	110.33	1	111.50	111.00	5	4,820	0.10%
2022/09/23	0	0.00	0	115.50	115.00	0	4,842	0.00%
2022/09/22	3	113.00	2	114.75	114.50	1	4,971	0.02%
2022/09/21	3	116.50	1	116.00	115.00	2	4,936	0.04%
2022/09/20	1	121.50	1	122.00	122.00	0	4,805	0.00%
2022/09/19	3	122.83	6	123.08	123.00	-3	4,767	-0.06%
2022/09/16	1	122.00	0	0.00	121.00	1	4,726	0.02%
2022/09/15	2	123.00	0	0.00	122.50	2	4,724	0.04%
2022/09/14	0	0.00	2	119.50	120.00	-2	4,734	-0.04%
2022/09/13	7	119.71	9	122.72	122.00	-2	4,717	-0.04%
2022/09/12	5	117.50	3	118.00	117.50	2	4,615	0.04%
2022/09/08	4	111.63	4	114.88	117.00	0	4,606	0.00%
2022/09/07	3	110.17	4	109.25	110.00	-1	4,552	-0.02%
2022/09/06	2	112.50	2	111.50	111.50	0	4,534	0.00%
2022/09/05	3	111.00	3	112.00	112.50	0	4,543	0.00%
2022/09/02	0.1	112.50	1	110.50	111.00	-0.9	4,564	-0.02%
2022/09/01	2	113.00	1	113.00	113.00	1	4,536	0.02%
2022/08/31	2	114.50	0	0.00	115.00	2	4,519	0.04%
2022/08/30	1	114.00	0	0.00	113.50	1	4,534	0.02%
2022/08/29	0	0.00	1	114.50	114.00	-1	4,519	-0.02%
2022/08/26	7	117.50	8	116.56	116.50	-1	4,516	-0.02%
2022/08/24	1	115.00	0	0.00	113.50	1	4,531	0.02%
2022/08/23	0	0.00	0	117.00	116.50	0	4,534	0.00%
2022/08/22	0	116.50	2.1	117.74	117.50	-2.1	4,575	-0.05%
2022/08/18	3	116.00	0	0.00	116.00	3	4,558	0.07%
2022/08/17	4	116.75	3	116.83	116.50	1	4,558	0.02%
2022/08/16	3	126.33	5	127.20	127.50	-2	4,451	-0.04%
2022/08/15	3	124.50	2	125.00	124.50	1	4,322	0.02%
2022/08/12	1	118.50	6	118.83	118.50	-5	4,227	-0.12%
2022/08/11	7	115.29	1	116.00	114.00	6	4,158	0.14%
2022/08/10	3.1	112.92	0	0.00	114.00	3.1	4,114	0.08%
2022/08/09	1	116.49	0	0.00	116.00	1	4,051	0.03%
2022/08/05	0	0.00	1	118.00	117.50	-1	4,044	-0.02%
2022/08/04	4	115.25	1	114.00	116.00	3	4,044	0.07%
2022/08/03	2	114.50	4	115.13	115.50	-2	4,068	-0.05%
2022/08/01	3	116.17	0	0.00	116.00	3	4,191	0.07%
2022/07/29	1	117.00	2	118.00	118.00	-1	4,193	-0.02%
2022/07/22	3.1	115.66	1	116.00	115.00	2.1	4,157	0.05%
2022/07/21	1	120.00	0	0.00	120.00	1	4,051	0.02%
2022/07/20	0	0.00	2	119.51	119.50	-2	3,988	-0.05%
2022/07/19	3	118.00	1	118.50	118.00	2	3,927	0.05%
2022/07/18	1	113.00	1	114.00	115.00	0	3,857	0.00%
2022/07/13	1	108.50	0	0.00	108.00	1	3,879	0.03%
2022/07/12	0.1	105.00	0	0.00	104.50	0.1	3,886	0.00%
2022/07/08	1	108.50	1	109.50	108.00	0	3,850	0.00%
2022/07/07	0	0.00	4	100.30	102.00	-4	3,798	-0.11%
2022/07/04	2	102.00	3	102.17	101.50	-1	3,752	-0.03%
2022/07/01	2	105.50	3.5	106.71	105.00	-1.5	3,730	-0.04%
2022/06/30	1	113.00	0	0.00	113.50	1	3,653	0.03%
2022/06/29	6	117.50	0	0.00	117.00	6	3,516	0.17%
2022/06/24	0	0.00	0	125.00	127.00	0	3,540	0.00%
2022/06/23	0	0.00	2	125.75	125.00	-2	3,510	-0.06%
2022/06/22	1	123.00	0	0.00	122.00	1	3,477	0.03%
2022/06/21	0	129.00	0	0.00	128.50	0	3,559	0.00%
2022/06/20	0	0.00	4	124.13	126.00	-4	3,598	-0.11%
2022/06/17	0	0.00	22	125.55	125.50	-22	3,671	-0.60%
2022/06/16	6	130.00	3	129.33	129.00	3	3,628	0.08%
2022/06/15	24	130.75	3	131.00	130.00	21	3,683	0.57%
2022/06/14	1	129.00	0	0.00	129.50	1	3,698	0.03%
2022/06/13	2	131.50	5	131.00	131.00	-3	3,676	-0.08%
2022/06/10	1	132.50	5	133.50	133.00	-4	3,659	-0.11%
2022/06/09	0	0.00	4	134.88	135.50	-4	3,679	-0.11%
2022/06/08	0	0.00	1	135.00	134.50	-1	3,712	-0.03%
2022/06/07	2	133.25	0	0.00	134.00	2	3,717	0.05%
2022/06/06	3	133.67	6	134.00	132.50	-3	3,781	-0.08%
2022/06/02	5	133.80	0	0.00	132.50	5	3,818	0.13%
2022/06/01	0	0.00	2	136.00	136.00	-2	3,871	-0.05%
2022/05/31	5	134.01	3.1	135.16	135.00	1.9	3,891	0.05%
2022/05/30	12	134.25	4	135.25	134.00	8	3,852	0.21%
2022/05/27	1	132.00	2	133.00	132.00	-1	3,793	-0.03%
2022/05/25	7	127.86	0	0.00	127.50	7	3,768	0.19%
2022/05/23	1	126.00	0	0.00	126.00	1	3,717	0.03%
2022/05/20	2	130.00	0	0.00	129.00	2	3,730	0.05%
2022/05/17	2	129.25	1	129.50	130.50	1	3,698	0.03%
2022/05/16	1	130.50	2	127.25	127.50	-1	3,696	-0.03%
2022/05/13	1	128.50	2	130.00	130.00	-1	3,671	-0.03%
2022/05/12	1	130.50	1	128.50	128.50	0	3,668	0.00%
2022/05/10	1	131.00	1	131.50	131.00	0	3,638	0.00%
2022/05/09	3	128.83	2	128.75	128.50	1	3,568	0.03%
2022/05/04	3	125.33	0	0.00	125.00	3	3,561	0.08%
2022/04/29	3	123.00	0	0.00	121.00	3	3,564	0.08%
2022/04/27	1.1	119.05	0	0.00	119.50	1.1	3,508	0.03%
2022/04/25	1	118.50	0	0.00	119.00	1	3,479	0.03%
2022/04/21	2	122.25	0	0.00	122.50	2	3,464	0.06%
2022/04/19	5.1	124.01	10	124.20	123.00	-5	3,387	-0.15%
2022/04/18	5	122.00	0	0.00	122.00	5	3,439	0.15%
2022/04/13	0	0.00	0.3	123.00	123.00	-0.3	3,527	-0.01%
2022/04/11	0.1	121.00	0	0.00	121.00	0.1	3,470	0.00%
2022/04/08	0.4	123.50	0	0.00	122.50	0.4	3,451	0.01%
2022/04/07	1	126.00	0	0.00	125.00	1	3,458	0.03%
2022/04/06	1	128.00	1	127.50	127.50	0	3,431	0.00%
2022/03/29	2.1	131.07	0	0.00	130.50	2.1	3,328	0.06%
2022/03/25	1	132.00	0	0.00	134.00	1	3,339	0.03%
2022/03/24	10	132.30	2	130.50	132.50	8	3,317	0.24%
2022/03/23	2.1	138.51	0	0.00	137.00	2.1	3,187	0.06%
2022/03/22	4	137.25	1	137.00	138.50	3	3,164	0.10%
2022/03/18	1	140.00	0	0.00	141.00	1	3,114	0.03%
2022/03/16	1	141.00	0	0.00	140.00	1	3,166	0.03%
2022/03/11	3	142.33	3	145.00	142.00	0	3,357	0.00%
2022/03/10	1	148.00	0	0.00	147.00	1	3,420	0.03%
2022/03/09	1	143.00	0	0.00	144.00	1	3,433	0.03%
2022/03/08	1	143.50	0	146.00	145.00	1	3,413	0.03%
2022/03/04	3	153.50	0	0.00	153.00	3	3,456	0.09%
2022/03/03	1	157.50	0	0.00	157.00	1	3,456	0.03%
2022/03/02	2	157.75	0	0.00	158.00	2	3,469	0.06%
2022/03/01	0	0.00	2	160.50	158.00	-2	3,464	-0.06%
2022/02/23	0	0.00	1	158.50	158.50	-1	3,484	-0.03%
2022/02/22	2	154.50	1	154.00	156.00	1	3,656	0.03%
2022/02/18	0	0.00	1	159.00	160.00	-1	3,767	-0.03%
2022/02/11	1	156.50	0	0.00	156.00	1	4,764	0.02%
2022/02/10	1	155.02	0	0.00	157.00	1	4,950	0.02%
2022/02/09	2	154.50	2	157.50	157.00	0	5,167	0.00%
2022/02/08	3	153.50	2	156.00	154.50	1	5,302	0.02%
2022/01/25	2.1	153.52	1	154.00	154.00	1.1	5,559	0.02%
2022/01/13	0	0.00	1	156.00	155.50	-1	5,789	-0.02%
2022/01/11	1	155.00	3	155.34	156.50	-2	5,883	-0.03%
2022/01/10	1	158.00	1	160.00	160.50	0	5,994	0.00%
2022/01/07	0	0.00	1	158.00	160.50	-1	5,985	-0.02%
2022/01/06	3	159.66	0	0.00	160.50	3	5,972	0.05%
2022/01/05	0	0.00	0	163.00	162.50	0	5,972	0.00%
2022/01/03	0	0.00	9.4	160.82	160.00	-9.4	6,335	-0.15%
2021/12/30	2	160.00	0	0.00	160.50	2	6,457	0.03%
2021/12/29	0.1	163.00	0	0.00	162.00	0.1	6,431	0.00%
2021/12/28	0	0.00	1	163.50	165.50	-1	6,422	-0.02%
2021/12/27	2	160.00	2	160.50	160.00	0	6,377	0.00%
2021/12/23	1.1	161.00	0	0.00	161.00	1.1	6,412	0.02%
2021/12/21	0	0.00	1	159.00	162.00	-1	6,507	-0.02%
2021/12/20	1	162.00	0	0.00	160.50	1	6,532	0.02%
2021/12/17	2	163.25	0	0.00	162.50	2	6,573	0.03%
2021/12/16	0	166.00	1	165.50	165.50	-1	6,639	-0.01%
2021/12/15	1	162.00	0	0.00	162.00	1	6,620	0.02%
2021/12/14	0.1	165.48	1	166.00	165.00	-0.9	6,602	-0.01%
2021/12/13	0	0.00	2	171.00	168.50	-2	6,603	-0.03%
2021/12/10	0	166.00	0	0.00	166.00	0	6,516	0.00%
2021/12/09	0	0.00	1	170.00	169.00	-1	6,489	-0.02%
2021/12/08	0	167.50	2.5	166.80	166.00	-2.5	6,436	-0.04%
2021/12/07	0	0.00	3	165.33	165.50	-3	6,373	-0.05%
2021/12/06	0	158.00	1	163.00	163.50	-1	6,329	-0.02%
2021/12/03	1	161.00	1	161.50	161.50	0	6,288	0.00%
2021/12/02	3	162.33	1	164.50	161.00	2	6,285	0.03%
2021/12/01	5.5	163.59	2.3	165.16	164.50	3.2	6,292	0.05%
2021/11/30	1	168.49	2.1	165.83	163.00	-1.1	6,287	-0.02%
2021/11/26	0	0.00	2	161.00	162.00	-2	6,210	-0.03%
2021/11/25	0	0.00	1	163.00	163.00	-1	6,263	-0.02%
2021/11/24	0	0.00	1	162.00	162.50	-1	6,286	-0.02%
2021/11/23	2	160.50	1	160.50	161.00	1	6,286	0.02%
2021/11/22	2	167.50	0	0.00	165.00	2	6,284	0.03%
2021/11/19	5	165.90	12	166.75	166.00	-7	6,294	-0.11%
2021/11/18	4.1	164.11	5	163.70	161.00	-0.9	6,244	-0.01%
2021/11/17	3	160.67	2	162.00	162.50	1	6,236	0.02%
2021/11/16	2	162.75	0	164.00	163.00	2	6,330	0.03%
2021/11/15	3	161.33	0	0.00	161.00	3	6,365	0.05%
2021/11/12	1	158.50	1	157.46	158.50	0	6,448	0.00%
2021/11/11	1	163.50	7	165.36	165.00	-6	6,326	-0.09%
2021/11/10	4	170.38	4	167.63	166.50	0	6,251	0.00%
2021/11/09	1	158.50	3.7	161.41	159.50	-2.7	5,934	-0.05%
2021/11/08	3.5	154.36	2.3	159.00	158.00	1.2	5,735	0.02%
2021/11/05	4	151.63	0	151.25	151.50	4	5,579	0.07%
2021/11/04	2	150.00	13.1	150.41	152.00	-11.1	5,475	-0.20%
2021/11/03	4	145.37	10.1	144.46	145.00	-6.1	5,328	-0.11%
2021/11/01	2	141.00	6	142.25	142.00	-4	5,174	-0.08%
2021/10/29	1	140.50	0	0.00	140.00	1	5,147	0.02%
2021/10/25	0	0.00	1	140.50	141.00	-1	5,194	-0.02%
2021/10/19	8	140.88	1	141.00	142.00	7	5,259	0.13%
2021/10/18	2.1	143.50	8	145.63	144.00	-5.9	5,279	-0.11%
2021/10/15	0	138.50	0	0.00	138.50	0	5,137	0.00%
2021/10/14	0	0.00	1	140.50	137.00	-1	5,113	-0.02%
2021/10/13	1	138.50	5	139.70	139.00	-4	5,117	-0.08%
2021/10/12	1	137.50	0	0.00	136.50	1	5,116	0.02%
2021/10/08	2	139.50	1	138.00	137.00	1	5,020	0.02%
2021/10/07	2	136.25	4	133.88	135.50	-2	4,780	-0.04%
2021/10/06	2	126.75	2	126.50	127.00	0	4,688	0.00%
2021/10/05	3	125.17	4	127.75	128.00	-1	4,750	-0.02%
2021/10/04	3	130.17	4.1	127.90	127.00	-1.1	4,788	-0.02%
2021/10/01	1	127.50	3	127.67	127.00	-2	4,784	-0.04%
2021/09/30	3	127.83	2	128.50	129.50	1	4,784	0.02%
2021/09/29	2	127.50	1	129.50	129.00	1	4,771	0.02%
2021/09/28	10	132.80	14	133.39	131.00	-4	4,752	-0.08%
2021/09/27	3	139.67	5.1	139.88	137.50	-2.1	4,746	-0.04%
2021/09/24	1	142.50	0	143.00	143.00	1	4,721	0.02%
2021/09/23	8	144.50	3	146.17	145.00	5	4,712	0.11%
2021/09/22	0	139.00	1	139.00	139.50	-1	4,684	-0.02%
2021/09/17	1	139.49	0	138.44	139.00	1	4,732	0.02%
2021/09/16	1	139.00	0	0.00	138.50	1	4,844	0.02%
2021/09/15	0	0.00	1	136.00	136.50	-1	4,885	-0.02%
2021/09/14	0	0.00	1	139.00	138.50	-1	4,958	-0.02%
2021/09/13	1	138.01	1	139.50	139.00	0	5,063	0.00%
2021/09/09	0	0.00	1	135.50	138.50	-1	5,212	-0.02%
2021/09/08	2	135.00	1	136.00	135.00	1	5,213	0.02%
2021/09/06	0	138.00	0	0.00	136.50	0	5,204	0.00%
2021/09/03	0	0.00	1	136.00	136.00	-1	5,199	-0.02%
2021/09/02	0	0.00	1	134.50	133.50	-1	5,201	-0.02%
2021/09/01	0	0.00	1	131.00	132.50	-1	5,203	-0.02%
2021/08/31	1	128.50	2	129.75	130.50	-1	5,182	-0.02%
2021/08/30	2	128.50	0	0.00	130.00	2	5,138	0.04%
2021/08/27	1	127.04	0	0.00	127.50	1	5,152	0.02%
2021/08/26	3	127.17	2	126.75	127.50	1	5,216	0.02%
2021/08/25	2	126.50	1	127.50	127.00	1	5,263	0.02%
2021/08/24	5	125.40	1.1	124.09	124.50	3.9	5,282	0.07%
2021/08/23	1.1	118.59	0	0.00	119.50	1.1	5,215	0.02%
2021/08/20	1.1	123.00	0	0.00	122.50	1.1	5,173	0.02%
2021/08/19	12.1	125.12	2	124.50	123.50	10.1	5,170	0.20%
2021/08/18	1	123.50	0.1	125.50	126.00	0.9	5,135	0.02%
2021/08/17	2.3	132.88	0	0.00	129.50	2.3	5,038	0.05%
2021/08/16	1	139.50	2	140.00	139.00	-1	4,931	-0.02%
2021/08/13	2	137.75	0	0.00	137.50	2	4,965	0.04%
2021/08/11	1	144.00	1	139.06	142.00	0	5,144	0.00%
2021/08/10	4.2	144.88	1	147.43	143.50	3.2	5,179	0.06%
2021/08/09	1	152.00	7	150.07	151.00	-6	5,211	-0.11%
2021/08/05	2	147.25	0.5	148.50	147.50	1.5	5,425	0.03%
2021/08/04	1	150.50	1	150.00	150.00	0	5,570	0.00%
2021/08/03	5	150.80	0	0.00	147.50	5	5,683	0.09%
2021/08/02	0	0.00	2	150.50	151.00	-2	5,732	-0.03%
2021/07/28	1	148.50	0	0.00	148.50	1	6,258	0.02%
2021/07/27	1.1	151.14	3	152.50	150.00	-1.9	6,577	-0.03%
2021/07/26	0.2	148.44	0	0.00	148.50	0.2	6,820	0.00%
2021/07/23	3	144.67	0.3	144.50	143.00	2.7	6,867	0.04%
2021/07/22	1	146.00	1	147.50	146.00	0	6,866	0.00%
2021/07/21	5.3	147.24	0	0.00	145.50	5.3	6,844	0.08%
2021/07/20	3	150.33	0	0.00	150.00	3	6,846	0.04%
2021/07/19	185	151.50	0	0.00	151.50	185	6,893	2.68%	大買/鉅額交易
2021/07/16	2.3	151.91	1	153.50	153.50	1.3	6,963	0.02%
2021/07/15	0.1	153.50	1	154.50	154.00	-0.9	7,055	-0.01%
2021/07/14	0	0.00	1	151.50	151.00	-1	7,073	-0.01%
2021/07/12	2.1	152.00	0	0.00	151.50	2.1	7,307	0.03%
2021/07/09	0.1	155.00	1	156.50	154.50	-0.9	7,309	-0.01%
2021/07/08	0	0.00	3	158.00	158.00	-3	7,358	-0.04%
2021/07/06	3	160.00	1	160.00	157.50	2	7,466	0.03%
2021/07/05	1	155.50	1	157.50	158.50	0	7,527	0.00%
2021/07/02	2.1	154.54	0	0.00	154.00	2.1	7,555	0.03%
2021/06/30	0	0.00	5	157.50	157.50	-5	7,509	-0.07%
2021/06/29	7	157.72	2	160.00	157.00	5	7,474	0.07%
2021/06/28	0	0.00	3	159.50	160.00	-3	7,504	-0.04%
2021/06/25	4.1	159.40	0	0.00	158.50	4.1	7,468	0.05%
2021/06/24	1	162.00	1	163.50	162.50	0	7,353	0.00%
2021/06/23	6	165.42	4	166.50	165.00	2	7,306	0.03%
2021/06/22	12	171.58	5	171.70	169.50	7	7,304	0.10%
2021/06/21	5	176.30	4	178.88	178.50	1	7,289	0.01%
2021/06/18	5	181.40	10	177.95	181.00	-5	7,364	-0.07%
2021/06/17	0	0.00	1	171.50	172.00	-1	7,308	-0.01%
2021/06/16	0	0.00	1	172.50	170.50	-1	7,340	-0.01%
2021/06/11	5.1	169.41	1	167.50	167.00	4.1	7,414	0.06%
2021/06/10	2	171.25	0	0.00	172.00	2	7,536	0.03%
2021/06/09	1	168.50	0	0.00	169.00	1	7,640	0.01%
2021/06/07	14	169.50	14	171.00	171.00	0	7,749	0.00%
2021/06/04	4	170.75	3	170.00	170.00	1	7,787	0.01%
2021/06/03	14	170.07	14	175.00	175.00	0	7,806	0.00%
2021/06/02	13	170.92	11	170.36	170.00	2	7,772	0.03%
2021/06/01	13	169.23	17	171.29	171.50	-4	7,766	-0.05%
2021/05/31	21	164.76	21	165.14	165.50	0	7,751	0.00%
2021/05/28	12	167.71	10	166.50	166.50	2	7,765	0.03%
2021/05/27	0	0.00	1	166.99	167.00	-1	7,817	-0.01%
2021/05/26	21	168.62	14	164.00	164.00	7	7,849	0.09%
2021/05/25	14	167.50	14	168.50	168.50	0	7,953	0.00%
2021/05/24	18	161.83	19	163.26	164.50	-1	8,131	-0.01%
2021/05/21	5	161.70	2	164.50	164.50	3	8,475	0.04%
2021/05/20	10.1	171.19	11	165.23	165.00	-0.9	8,555	-0.01%
2021/05/19	5	170.60	0	0.00	170.50	5	8,443	0.06%
2021/05/18	1	175.99	1	172.00	176.00	0	8,430	0.00%
2021/05/17	15	162.00	17	166.79	166.00	-2	8,538	-0.02%
2021/05/14	17	169.38	16	169.72	170.00	1	8,453	0.01%
2021/05/13	10.1	167.07	9	169.00	170.00	1.1	8,377	0.01%
2021/05/12	9	170.39	11	167.77	168.00	-2	8,232	-0.02%
2021/05/11	15.1	174.84	12	172.96	174.00	3.1	8,105	0.04%
2021/05/10	4	187.50	3.1	189.30	191.00	1	7,974	0.01%
2021/05/07	1	189.00	1	190.00	190.00	0	7,947	0.00%
2021/05/06	2.1	185.22	2	192.00	187.50	0.1	7,879	0.00%
2021/05/05	11	196.14	9	195.83	194.00	2	7,712	0.03%
2021/05/04	9	193.22	1.1	190.52	191.00	7.9	7,476	0.11%
2021/05/03	4	190.25	5	191.60	188.00	-1	7,171	-0.01%
2021/04/29	9	184.89	11	183.36	184.50	-2	6,908	-0.03%
2021/04/28	0	0.00	1	176.50	177.50	-1	6,811	-0.01%
2021/04/27	5	179.40	2.4	178.83	179.00	2.6	6,813	0.04%
2021/04/26	1	175.00	1	173.50	176.50	0	6,770	0.00%
2021/04/23	1.1	174.45	2	174.50	175.00	-0.9	6,745	-0.01%
2021/04/22	12	173.42	13	170.88	171.00	-1	6,729	-0.01%
2021/04/21	14	170.32	13	171.00	171.00	1	6,737	0.01%
2021/04/20	0	0.00	0.4	171.00	169.50	-0.4	6,784	-0.01%
2021/04/19	1.1	174.00	2	173.50	171.00	-0.9	6,803	-0.01%
2021/04/16	3	171.00	5	177.20	178.50	-2	6,742	-0.03%
2021/04/15	1	168.50	3	167.50	170.00	-2	6,588	-0.03%
2021/04/14	2.4	162.75	1	164.50	165.00	1.4	6,532	0.02%
2021/04/13	3	163.00	0	0.00	160.00	3	6,463	0.05%
2021/04/12	2	167.00	0	0.00	166.00	2	6,409	0.03%
2021/04/08	0	0.00	3	166.33	167.00	-3	6,382	-0.05%
2021/04/06	2	171.50	2	173.46	171.00	0	6,337	0.00%
2021/04/01	2	173.50	2.1	173.26	173.00	-0.1	6,321	0.00%
2021/03/31	7	175.35	2	172.50	174.00	5	6,297	0.08%
2021/03/30	0	0.00	2	169.25	171.00	-2	6,208	-0.03%
2021/03/29	1	166.00	2	166.25	166.50	-1	6,173	-0.02%
2021/03/26	3	166.33	3	165.50	166.00	0	6,203	0.00%
2021/03/25	0	0.00	2	165.00	166.00	-2	6,182	-0.03%
2021/03/24	0	0.00	1	165.50	163.00	-1	6,215	-0.02%
2021/03/23	2	165.00	0	0.00	162.00	2	6,157	0.03%
2021/03/22	0	0.00	2	165.50	165.50	-2	6,065	-0.03%
2021/03/19	2	159.00	1.1	160.92	160.50	0.9	6,031	0.02%
2021/03/18	2	164.50	1.2	165.99	163.50	0.8	5,993	0.01%
2021/03/17	4	160.25	1	161.00	162.50	3	5,945	0.05%
2021/03/16	3	163.82	5.5	161.73	160.00	-2.5	5,937	-0.04%
2021/03/15	0	154.00	1	159.00	159.00	-1	5,786	-0.02%
2021/03/12	3	152.50	1	151.00	151.00	2	5,700	0.04%
2021/03/11	1	152.50	1.2	153.08	153.50	-0.2	5,784	0.00%
2021/03/10	4	149.88	3	147.00	147.00	1	5,684	0.02%
2021/03/09	0	0.00	1	148.00	148.00	-1	5,660	-0.02%
2021/03/08	0.4	146.75	0	0.00	148.00	0.4	5,654	0.01%
2021/03/05	1	146.00	0.1	148.00	145.50	0.9	5,664	0.02%
2021/03/04	2	145.00	0	0.00	145.00	2	5,686	0.04%
2021/03/02	0.4	148.00	0	0.00	145.50	0.4	5,665	0.01%
2021/02/26	2	147.00	0	0.00	149.00	2	5,582	0.04%
2021/02/24	0.2	157.60	0	157.00	156.00	0.2	5,324	0.00%
2021/02/23	0	0.00	4.3	158.44	161.50	-4.3	5,083	-0.08%
2021/02/22	0	0.00	3	149.33	147.00	-3	4,758	-0.06%
2021/02/18	2	140.75	0	0.00	141.00	2	4,579	0.04%
2021/02/17	1	139.60	3	144.67	142.00	-2	4,535	-0.04%
2021/02/03	1	136.00	1	135.50	135.50	0	4,429	0.00%
2021/02/02	1	130.50	1	134.50	134.50	0	4,511	0.00%
2021/01/29	0	0.00	3	135.83	130.50	-3	4,502	-0.07%
2021/01/28	0	0.00	0	134.00	134.50	0	4,423	0.00%
2021/01/27	0	0.00	1	137.00	137.00	-1	4,403	-0.02%
2021/01/26	1	134.00	1	135.00	134.50	0	4,363	0.00%
2021/01/25	0	0.00	5	136.10	136.00	-5	4,396	-0.11%
2021/01/22	0	133.04	1	134.00	133.50	-1	4,414	-0.02%
2021/01/20	3	128.00	1	127.00	127.50	2	4,407	0.05%
2021/01/19	0	0.00	1	133.50	132.50	-1	4,364	-0.02%
2021/01/18	2	130.50	0	0.00	131.00	2	4,334	0.05%
2021/01/15	1	135.00	1	137.41	134.00	0	4,335	0.00%
2021/01/14	1	139.50	2	138.25	140.00	-1	4,380	-0.02%
2021/01/13	1	139.50	10	137.60	138.00	-9	4,308	-0.21%
2021/01/12	0	0.00	8	131.25	130.50	-8	4,156	-0.19%
2021/01/11	4	127.88	0	128.50	128.50	4	4,119	0.10%
2021/01/08	2	130.75	1	131.00	131.50	1	4,124	0.02%
2021/01/07	0	0.00	2	130.75	129.00	-2	4,145	-0.05%
2021/01/06	1	129.00	0	0.00	128.50	1	4,183	0.02%
2021/01/05	4	130.50	0	0.00	130.00	4	4,189	0.10%
2021/01/04	0	0.00	1	135.00	133.50	-1	4,218	-0.02%
2020/12/31	0	0.00	20	133.40	132.50	-20	4,258	-0.47%
2020/12/28	0	0.00	1	128.00	127.50	-1	4,287	-0.02%
2020/12/25	1	126.00	1	126.00	125.50	0	4,335	0.00%
2020/12/24	2.2	125.55	1	125.00	125.00	1.2	4,395	0.03%
2020/12/23	2.1	125.76	1	125.00	125.00	1.1	4,434	0.02%
2020/12/22	4	128.25	0	127.00	126.00	4	4,497	0.09%
2020/12/21	1	131.50	2	132.25	132.00	-1	4,566	-0.02%
2020/12/18	3	134.01	3.2	135.88	133.00	-0.2	4,594	0.00%
2020/12/17	0	0.00	1	133.00	132.50	-1	4,497	-0.02%
2020/12/16	2	130.75	0	0.00	130.00	2	4,492	0.04%
2020/12/15	0.1	129.00	2	130.50	130.00	-1.9	4,663	-0.04%
2020/12/14	0	129.50	1	132.50	129.00	-1	4,634	-0.02%
2020/12/11	5	130.30	4	130.88	132.50	1	4,702	0.02%
2020/12/10	3	132.67	5	131.70	131.00	-2	4,714	-0.04%
2020/12/09	2.2	130.90	2	129.50	132.00	0.2	4,693	0.00%
2020/12/08	2	133.50	2	132.75	131.50	0	4,710	0.00%
2020/12/07	4	132.00	4	130.25	132.50	0	4,713	0.00%
2020/12/04	0	0.00	1	127.00	126.50	-1	4,670	-0.02%
2020/12/03	3	127.83	2	128.50	128.00	1	4,754	0.02%
2020/12/02	4	128.38	1	127.54	128.00	3	4,873	0.06%
2020/12/01	1.1	125.41	1	127.50	127.50	0.1	5,154	0.00%
2020/11/30	0	0.00	0	126.00	125.00	0	5,594	0.00%
2020/11/27	3	127.00	0	0.00	127.00	3	5,848	0.05%
2020/11/24	0.1	122.00	0	0.00	121.50	0.1	6,185	0.00%
2020/11/23	0	0.00	0	123.50	123.50	0	6,211	0.00%
2020/11/19	0	123.50	0	0.00	123.00	0	6,232	0.00%
2020/11/18	0.2	121.00	0	0.00	121.00	0.2	6,294	0.00%
2020/11/17	0	0.00	5	120.90	121.00	-5	6,430	-0.08%
2020/11/13	3	117.00	0	0.00	117.00	3	6,617	0.05%
2020/11/12	1	115.50	0	0.00	115.00	1	6,695	0.01%
2020/11/11	1	118.00	0	0.00	117.50	1	6,830	0.01%
2020/11/09	0	0.00	1	120.00	120.00	-1	6,896	-0.01%
2020/11/06	0	0.00	1	119.50	119.50	-1	6,914	-0.01%
2020/11/04	1.2	118.00	0	0.00	119.00	1.2	7,041	0.02%
2020/11/03	0	119.00	0	0.00	117.50	0	7,087	0.00%
2020/10/30	2	116.00	0	0.00	115.00	2	7,205	0.03%
2020/10/29	1	121.00	0	0.00	121.00	1	7,170	0.01%
2020/10/28	0	122.00	0	0.00	123.00	0	7,199	0.00%
2020/10/27	0	0.00	1	121.50	121.50	-1	7,209	-0.01%
2020/10/22	0	0.00	1	122.00	123.50	-1	7,492	-0.01%
2020/10/20	0	0.00	1	123.00	124.00	-1	7,641	-0.01%
2020/10/16	0	0.00	1	123.50	123.50	-1	7,750	-0.01%
2020/10/15	1	123.50	1	124.00	123.50	0	7,808	0.00%
2020/10/12	0	0.00	1	126.00	130.00	-1	8,061	-0.01%
2020/10/08	8	128.31	0	0.00	128.50	8	8,098	0.10%
2020/10/05	1	129.50	0	0.00	130.50	1	8,439	0.01%
2020/09/30	0	0.00	2	132.25	133.00	-2	8,511	-0.02%
2020/09/25	2	127.25	0	0.00	128.00	2	8,641	0.02%
2020/09/24	6	128.00	2	127.00	127.00	4	8,724	0.05%
2020/09/23	5	133.00	1	135.50	135.50	4	8,671	0.05%
2020/09/22	1	135.50	0	0.00	135.00	1	8,733	0.01%
2020/09/21	2	137.00	1	140.00	137.00	1	8,723	0.01%
2020/09/18	4	138.63	1	141.50	140.50	3	8,727	0.03%
2020/09/17	0	0.00	1	139.00	138.50	-1	8,580	-0.01%
2020/09/16	0	139.00	16	140.06	139.00	-16	8,585	-0.19%
2020/09/15	1	137.00	1	138.50	137.00	0	8,539	0.00%
2020/09/11	1	134.50	0	0.00	136.00	1	8,568	0.01%
2020/09/10	2	135.00	1	135.00	135.00	1	8,586	0.01%
2020/09/09	0	0.00	1	130.50	135.00	-1	8,535	-0.01%
2020/09/08	1	134.55	0	0.00	134.50	1	8,478	0.01%
2020/09/07	0	0.00	3	137.17	136.00	-3	8,409	-0.04%
2020/09/04	9	144.89	2	146.00	144.50	7	8,298	0.08%
2020/09/03	14	148.90	19	151.05	150.50	-5	8,021	-0.06%
2020/09/02	3	139.83	2	141.25	138.50	1	7,570	0.01%
2020/09/01	1	133.50	0	0.00	135.00	1	7,358	0.01%
2020/08/31	10	132.00	1	130.00	135.50	9	7,339	0.12%
2020/08/27	1	141.00	0	0.00	140.50	1	7,219	0.01%
2020/08/24	3	143.33	0	0.00	141.00	3	7,151	0.04%
2020/08/21	0	0.00	1	148.00	149.00	-1	7,095	-0.01%
2020/08/20	2	148.00	3	142.17	141.00	-1	7,054	-0.01%
2020/08/19	0.5	145.50	2	151.25	145.50	-1.5	6,950	-0.02%
2020/08/18	14	150.18	14	150.10	149.00	0	6,894	0.00%
2020/08/17	13.5	149.09	1	148.00	148.50	12.5	6,863	0.18%
2020/08/14	1	142.00	0	0.00	144.00	1	6,781	0.01%
2020/08/13	0	0.00	8	139.75	142.00	-8	6,789	-0.12%
2020/08/12	2	136.00	2	135.75	136.00	0	6,739	0.00%
2020/08/11	0	136.00	0	0.00	137.00	0	6,760	0.00%
2020/08/07	5	137.50	6	137.67	138.00	-1	6,979	-0.01%
2020/08/06	5	136.30	15	138.77	136.50	-10	7,225	-0.14%
2020/08/05	2	136.50	2	137.25	137.50	0	7,387	0.00%
2020/08/04	1	131.61	1	134.00	134.50	0	7,357	0.00%
2020/08/03	3	129.50	1	130.50	131.00	2	7,332	0.03%
2020/07/31	3	130.00	3	130.83	130.50	0	7,287	0.00%
2020/07/30	2	129.50	2	132.25	132.50	0	7,232	0.00%
2020/07/29	11	130.00	2	128.50	129.50	9	7,176	0.13%
2020/07/28	3	130.83	2	132.50	128.50	1	7,109	0.01%
2020/07/27	1	130.00	1	131.00	130.00	0	6,952	0.00%
2020/07/24	1	138.00	2	136.00	134.50	-1	6,800	-0.01%
2020/07/23	3	137.17	4	137.00	137.00	-1	6,685	-0.02%
2020/07/22	2	134.75	1	135.00	135.50	1	6,599	0.02%
2020/07/21	4	131.88	4	132.25	132.50	0	6,537	0.00%
2020/07/20	3	129.33	1	130.00	130.00	2	6,451	0.03%
2020/07/17	1	132.00	4	129.75	130.00	-3	6,400	-0.05%
2020/07/16	3	132.00	1	129.00	131.00	2	6,258	0.03%
2020/07/15	4	126.63	3	126.00	126.00	1	6,109	0.02%
2020/07/14	6	125.83	3	126.33	126.00	3	6,104	0.05%
2020/07/13	0	0.00	2	122.25	120.50	-2	5,876	-0.03%
2020/07/10	2	121.00	2	117.00	118.00	0	5,812	0.00%
2020/07/09	3	119.17	2	119.50	120.00	1	5,729	0.02%
2020/07/08	1	118.50	0	0.00	116.00	1	5,607	0.02%
2020/07/06	0	0.00	2	118.50	119.50	-2	5,391	-0.04%
2020/07/03	1	115.50	2	116.47	115.50	-1	5,364	-0.02%
2020/07/01	2	112.50	2	112.25	112.00	0	5,198	0.00%
2020/06/23	0	106.00	0	0.00	106.00	0	5,257	0.00%
2020/06/22	0	0.00	1	105.00	105.00	-1	5,273	-0.02%
2020/06/17	2	101.00	2	102.50	103.00	0	5,220	0.00%
2020/06/11	1	102.50	0	0.00	102.50	1	5,351	0.02%
2020/06/10	1	105.00	0	0.00	105.50	1	5,338	0.02%
2020/06/08	2	106.75	0	0.00	106.00	2	5,362	0.04%
2020/06/05	0	0.00	2.1	112.93	111.50	-2.1	5,258	-0.04%
2020/06/04	0	0.00	2	108.00	108.00	-2	5,137	-0.04%
2020/06/02	1	103.00	0	0.00	104.00	1	5,047	0.02%
2020/05/28	0	0.00	3	101.00	102.50	-3	5,014	-0.06%
2020/05/27	1	106.00	1	101.50	100.50	0	4,993	0.00%
2020/05/26	3	104.17	0	0.00	105.00	3	4,899	0.06%
2020/05/25	1	100.50	1	101.50	103.50	0	4,865	0.00%
2020/05/22	3	102.83	3	102.50	102.50	0	4,791	0.00%
2020/05/21	4	107.88	0	0.00	106.00	4	4,737	0.08%
2020/05/20	1	106.00	23	107.76	106.50	-22	4,676	-0.47%
2020/05/19	0	0.00	1	104.00	106.00	-1	4,699	-0.02%
2020/05/18	6	103.00	8	102.06	101.50	-2	4,606	-0.04%
2020/05/15	4	102.75	1	106.00	103.50	3	4,557	0.07%
2020/05/13	1	100.50	15	100.87	102.00	-14	4,220	-0.33%
2020/05/12	29	97.47	4	97.38	98.40	25	3,995	0.63%
2020/05/11	2	93.40	0	0.00	93.70	2	3,784	0.05%
2020/05/07	0	0.00	1	91.40	91.90	-1	3,744	-0.03%
2020/05/05	1	90.80	1	90.10	90.00	0	3,898	0.00%
2020/04/30	1	92.90	3	92.77	93.00	-2	4,008	-0.05%
2020/04/29	0	0.00	1	92.60	92.20	-1	4,051	-0.02%
2020/04/23	1	92.70	2	91.70	92.70	-1	4,399	-0.02%
2020/04/22	1	90.40	0	0.00	90.50	1	4,453	0.02%
2020/04/20	1	93.00	0	0.00	92.10	1	4,520	0.02%
2020/04/17	3.1	95.45	2.3	94.57	93.00	0.7	4,520	0.02%
2020/04/15	0	0.00	2	91.30	92.40	-2	4,508	-0.04%
2020/04/07	1	89.00	0	0.00	89.00	1	4,601	0.02%
2020/03/30	0.1	84.00	0	0.00	84.20	0.1	4,376	0.00%
2020/03/26	0	0.00	1	82.00	83.70	-1	4,314	-0.02%
2020/03/25	1	80.80	4	80.45	81.00	-3	4,296	-0.07%
2020/03/23	1	72.60	0	0.00	72.60	1	4,295	0.02%
2020/03/19	1	69.00	1	71.00	72.00	0	4,235	0.00%
2020/03/18	3	76.03	0	0.00	73.20	3	4,148	0.07%
2020/03/17	0	0.00	1	76.00	77.50	-1	4,097	-0.02%
2020/03/16	2	78.65	0	0.00	76.70	2	4,041	0.05%
2020/03/12	0	0.00	2	84.20	82.10	-2	3,920	-0.05%
2020/03/09	0	0.00	1	86.70	86.00	-1	3,836	-0.03%
2020/03/06	1	89.40	0	0.00	89.20	1	3,791	0.03%
2020/03/05	0	0.00	1	92.00	91.70	-1	3,762	-0.03%
2020/03/04	1	90.30	0	0.00	90.20	1	3,766	0.03%
2020/03/02	0	0.00	1	90.80	90.50	-1	3,696	-0.03%
2020/02/26	0	0.00	1	93.00	92.60	-1	3,657	-0.03%
2020/02/25	0	0.00	1	90.70	92.70	-1	3,649	-0.03%
2020/02/24	2	93.75	0	0.00	92.50	2	3,645	0.05%
2020/02/19	0	0.00	1	96.10	95.80	-1	3,581	-0.03%
2020/02/14	0	0.00	1	96.20	95.80	-1	3,928	-0.03%
2020/02/13	2	96.40	1	95.00	96.40	1	3,905	0.03%
2020/02/12	0	0.00	7	95.50	94.20	-7	3,843	-0.18%
2020/02/11	3	94.53	4	94.30	94.50	-1	3,778	-0.03%
2020/02/10	4	93.60	0	0.00	93.60	4	3,793	0.11%
2020/02/07	4	94.33	1	93.80	93.50	3	3,782	0.08%
2020/02/06	0	0.00	15	94.04	95.60	-15	3,750	-0.40%
2020/02/04	0	0.00	3	92.00	92.00	-3	3,638	-0.08%
2020/02/03	3	92.30	2	92.30	92.30	1	3,608	0.03%
2020/01/31	3	93.63	2	94.30	92.80	1	3,567	0.03%
2020/01/30	2	91.45	14	91.08	90.50	-12	3,503	-0.34%
2020/01/20	8	94.50	1	95.20	93.80	7	3,431	0.20%
2020/01/17	7	94.43	4	94.53	94.10	3	3,382	0.09%
2020/01/16	4	93.65	5	93.92	93.60	-1	3,356	-0.03%
2020/01/15	9	92.86	5	92.68	92.30	4	3,335	0.12%
2020/01/14	0	0.00	3	91.70	92.00	-3	3,307	-0.09%
2020/01/10	4	90.73	19	90.93	90.10	-15	3,265	-0.46%
2020/01/08	2	87.40	0	0.00	87.50	2	3,168	0.06%
2020/01/03	1	89.40	0	0.00	89.20	1	3,201	0.03%
2020/01/02	0	0.00	2	88.90	88.90	-2	3,160	-0.06%
2019/12/31	0	0.00	1	86.70	86.70	-1	3,110	-0.03%
2019/12/26	2	88.70	1	88.50	88.30	1	3,150	0.03%
2019/12/24	0	0.00	2	86.70	86.70	-2	3,213	-0.06%
2019/12/20	0	0.00	6	88.40	87.60	-6	3,262	-0.18%
2019/12/19	0	0.00	1	88.00	87.70	-1	3,320	-0.03%
2019/12/18	1	87.50	3	87.10	87.50	-2	3,353	-0.06%
2019/12/17	1	86.00	0	0.00	86.50	1	3,407	0.03%
2019/12/13	3	85.90	0	0.00	85.90	3	3,443	0.09%
2019/12/11	0	0.00	2	86.05	85.50	-2	3,482	-0.06%
2019/12/10	0	0.00	1	85.10	85.30	-1	3,488	-0.03%
2019/12/05	0	0.00	3	85.10	84.80	-3	3,617	-0.08%
2019/12/04	2	84.50	1	85.00	84.50	1	3,681	0.03%
2019/12/03	0	0.00	1	83.70	84.50	-1	3,686	-0.03%
2019/11/29	3	84.27	0	0.00	83.90	3	3,710	0.08%
2019/11/28	2	85.35	1	85.50	84.90	1	3,689	0.03%
2019/11/25	1	84.80	0	0.00	84.80	1	3,737	0.03%
2019/11/22	0	0.00	1	85.30	85.30	-1	3,820	-0.03%
2019/11/21	1	85.50	0	0.00	86.00	1	3,913	0.03%
2019/11/20	0	0.00	4	86.50	86.60	-4	4,024	-0.10%
2019/11/19	2	85.40	3	85.87	85.70	-1	4,108	-0.02%
2019/11/18	0	0.00	5	84.90	85.00	-5	4,087	-0.12%
2019/11/15	1	83.50	6	83.53	83.70	-5	4,151	-0.12%
2019/11/14	8	82.98	0	0.00	82.80	8	4,149	0.19%
2019/11/13	26	83.91	5	84.40	83.00	21	4,104	0.51%
2019/11/12	5	88.82	0	0.00	89.00	5	3,894	0.13%
2019/11/08	5	90.00	0	0.00	89.70	5	3,980	0.13%
2019/11/07	0	0.00	1	89.70	89.30	-1	4,064	-0.02%
2019/11/06	0	0.00	2	90.40	90.70	-2	4,068	-0.05%
2019/11/05	0	0.00	6	92.60	92.30	-6	4,089	-0.15%
2019/11/04	1	90.60	3	91.03	91.90	-2	4,078	-0.05%
2019/11/01	0	0.00	1	90.40	90.40	-1	4,055	-0.02%
2019/10/31	1	89.60	0	0.00	90.00	1	4,091	0.02%
2019/10/29	1	89.70	3	89.50	89.70	-2	4,095	-0.05%
2019/10/25	2	89.50	1	89.50	89.60	1	4,037	0.02%
2019/10/24	3	90.07	0	0.00	89.50	3	4,047	0.07%
2019/10/23	0	0.00	1	90.90	91.00	-1	4,019	-0.02%
2019/10/22	0	0.00	1	89.00	89.10	-1	4,041	-0.02%
2019/10/17	0	0.00	1	90.20	90.30	-1	4,127	-0.02%
2019/10/16	3	89.80	1	89.80	90.40	2	4,128	0.05%
2019/10/14	1	89.50	0	0.00	90.00	1	4,155	0.02%
2019/10/08	2	89.75	0	0.00	89.90	2	4,131	0.05%
2019/10/03	0	0.00	2	88.70	88.40	-2	4,186	-0.05%
2019/10/01	1	90.20	0	0.00	89.80	1	4,215	0.02%
2019/09/27	3	90.40	0	0.00	90.30	3	4,243	0.07%
2019/09/26	1	91.00	0	0.00	90.80	1	4,253	0.02%
2019/09/25	7	91.01	6	90.90	90.90	1	4,371	0.02%
2019/09/24	2	92.80	11	93.76	93.80	-9	4,407	-0.20%
2019/09/23	1	92.10	4	92.38	92.20	-3	4,350	-0.07%
2019/09/20	5	91.12	4	91.30	91.60	1	4,510	0.02%
2019/09/19	0	0.00	4	89.93	89.70	-4	4,449	-0.09%
2019/09/18	0	0.00	2	89.30	89.00	-2	4,479	-0.04%
2019/09/17	0	0.00	2	88.50	88.80	-2	4,483	-0.04%
2019/09/10	0	0.00	2	89.50	88.50	-2	4,708	-0.04%
2019/09/06	0	0.00	2	88.20	88.00	-2	4,689	-0.04%
2019/09/04	0	0.00	2	85.00	85.30	-2	4,627	-0.04%
2019/08/26	1	82.20	2	81.90	81.60	-1	4,785	-0.02%
2019/08/23	8	88.34	0	0.00	88.80	8	4,715	0.17%
2019/08/22	0	0.00	12	89.80	88.90	-12	4,606	-0.26%
2019/08/20	4	88.45	12	88.91	89.30	-8	4,510	-0.18%
2019/08/19	0	0.00	1	88.00	87.60	-1	4,428	-0.02%
2019/08/14	10	87.20	0	0.00	86.70	10	4,365	0.23%
2019/08/13	10	89.35	0	0.00	87.70	10	4,316	0.23%
2019/08/12	10	87.90	16	88.76	88.00	-6	4,295	-0.14%
2019/08/08	1	86.10	0	0.00	86.40	1	4,235	0.02%
2019/08/07	1	85.80	0	0.00	85.70	1	4,238	0.02%
2019/08/02	6	85.55	0	0.00	86.00	6	4,387	0.14%
2019/07/30	2	87.20	0	0.00	86.80	2	4,449	0.04%
2019/07/29	1	87.40	0	0.00	87.20	1	4,478	0.02%
2019/07/25	5	87.50	0	0.00	87.50	5	4,484	0.11%
2019/07/24	2	87.80	5	88.50	88.00	-3	4,512	-0.07%
2019/07/23	5	86.64	0	0.00	86.40	5	4,495	0.11%
2019/07/22	4	86.75	0	0.00	86.40	4	4,490	0.09%
2019/07/19	2	86.70	0	0.00	87.60	2	4,558	0.04%
2019/07/15	2	88.60	0	0.00	88.90	2	4,538	0.04%
2019/07/12	0	0.00	2	89.20	89.40	-2	4,528	-0.04%
2019/07/09	2	88.70	0	0.00	88.80	2	4,607	0.04%
2019/07/08	1	89.90	0	0.00	89.80	1	4,615	0.02%
2019/07/04	0	0.00	1	92.00	90.60	-1	4,668	-0.02%
2019/07/03	1	90.90	2	91.65	91.00	-1	4,656	-0.02%
2019/07/02	1	89.00	10	91.11	92.20	-9	4,738	-0.19%
2019/07/01	1	88.10	2	89.40	89.50	-1	4,648	-0.02%
2019/06/28	1	86.80	1	87.40	88.00	0	4,643	0.00%
2019/06/27	42	88.71	49	89.27	87.00	-7	4,799	-0.15%
2019/06/26	1	85.30	0	0.00	85.30	1	4,780	0.02%
2019/06/21	0	0.00	2	83.75	83.00	-2	4,797	-0.04%
2019/06/20	1	84.10	1	83.60	83.40	0	4,795	0.00%
2019/06/19	1	82.90	2	83.35	83.90	-1	4,999	-0.02%
2019/06/18	0	0.00	19	81.03	81.90	-19	4,966	-0.38%
2019/06/17	1	78.70	0	0.00	78.70	1	4,926	0.02%
2019/06/14	13	80.45	1	81.10	78.70	12	4,971	0.24%
2019/06/13	12	81.64	18	81.00	81.20	-6	4,947	-0.12%
2019/06/12	10	81.60	10	81.60	81.60	0	5,045	0.00%
2019/06/11	0	0.00	2	81.25	81.50	-2	5,105	-0.04%
2019/06/10	2	80.15	1	81.70	80.10	1	5,114	0.02%
2019/06/06	1	81.30	0	0.00	80.10	1	5,112	0.02%
2019/06/05	8	80.70	8	81.00	80.70	0	5,108	0.00%
2019/06/04	6	81.42	1	81.90	80.10	5	5,121	0.10%
2019/06/03	1	81.70	1	82.00	83.00	0	5,112	0.00%
2019/05/31	3	82.30	6	82.43	82.60	-3	5,110	-0.06%
2019/05/30	2	79.05	0	0.00	78.50	2	5,047	0.04%
2019/05/24	5	76.20	0	0.00	76.20	5	5,311	0.09%
2019/05/23	0	0.00	1	76.40	76.60	-1	5,357	-0.02%
2019/05/22	5	78.50	7	78.14	78.00	-2	5,402	-0.04%
2019/05/21	7	78.07	5	79.00	79.00	2	5,526	0.04%
2019/05/13	2	75.20	0	0.00	75.00	2	6,415	0.03%
2019/05/08	1	81.60	0	0.00	81.10	1	6,438	0.02%
2019/05/07	0	0.00	1	83.40	83.00	-1	6,439	-0.02%
2019/05/06	1	82.80	0	0.00	82.30	1	6,463	0.02%
2019/05/02	1	85.10	0	0.00	85.00	1	6,520	0.02%
2019/04/29	0	0.00	2	84.80	84.60	-2	6,755	-0.03%
2019/04/26	2	87.00	2	86.85	86.70	0	6,832	0.00%
2019/04/25	8	86.70	12	88.58	86.70	-4	7,004	-0.06%
2019/04/24	0	0.00	1	87.20	87.50	-1	6,939	-0.01%
2019/04/22	0	0.00	2	87.35	87.20	-2	7,057	-0.03%
2019/04/19	4	87.05	0	0.00	87.20	4	7,127	0.06%
2019/04/18	0	0.00	1	85.70	85.90	-1	7,214	-0.01%
2019/04/17	2	87.10	0	0.00	86.50	2	7,309	0.03%
2019/04/16	0	0.00	1	86.80	86.70	-1	7,382	-0.01%
2019/04/15	3	86.07	6	84.97	85.40	-3	7,505	-0.04%
2019/04/12	1	84.80	13	84.82	84.30	-12	7,559	-0.16%
2019/04/11	2	85.20	0	0.00	85.00	2	7,625	0.03%
2019/04/10	0	0.00	4	86.00	86.00	-4	7,762	-0.05%
2019/04/09	5	88.06	0	0.00	88.00	5	7,766	0.06%
2019/04/08	6	88.12	13	88.74	88.50	-7	8,008	-0.09%
2019/04/03	7	87.33	5	87.00	87.30	2	8,051	0.02%
2019/04/02	5	87.62	2	88.80	87.50	3	8,203	0.04%
2019/04/01	3	87.53	8	88.31	87.90	-5	8,399	-0.06%
2019/03/29	5	84.66	9	86.16	86.50	-4	8,234	-0.05%
2019/03/28	1	81.20	0	0.00	82.20	1	8,134	0.01%
2019/03/27	2	82.70	2	82.90	82.90	0	8,065	0.00%
2019/03/26	5	83.42	1	83.30	83.40	4	8,071	0.05%
2019/03/25	4	83.60	5	83.34	83.50	-1	8,136	-0.01%
2019/03/22	3	85.90	1	86.40	85.60	2	8,122	0.02%
2019/03/21	0	0.00	2	84.00	84.30	-2	7,898	-0.03%
2019/03/20	3	82.47	2	82.40	82.90	1	7,931	0.01%
2019/03/19	7	83.40	1	83.20	82.90	6	7,939	0.08%
2019/03/15	1	80.50	1	81.50	80.50	0	8,054	0.00%
2019/03/14	2	80.30	1	81.00	80.40	1	8,090	0.01%
2019/03/08	1	82.90	0	0.00	83.40	1	8,290	0.01%
2019/03/07	2	82.75	1	82.40	82.10	1	8,451	0.01%
2019/03/04	0	0.00	1	83.50	84.50	-1	8,917	-0.01%
2019/02/27	4	81.45	3	82.10	81.80	1	8,892	0.01%
2019/02/21	3	84.03	1	84.50	83.70	2	9,017	0.02%
2019/02/20	1	83.80	5	84.12	84.60	-4	9,122	-0.04%
2019/02/19	0	0.00	1	83.00	82.50	-1	9,462	-0.01%
2019/02/18	0	0.00	1	82.30	82.20	-1	9,522	-0.01%
2019/02/15	2	82.00	0	0.00	83.00	2	9,401	0.02%
2019/02/14	0	0.00	2	81.40	83.00	-2	9,262	-0.02%
2019/02/13	4	80.70	14	80.44	81.10	-10	9,180	-0.11%
2019/02/12	4	78.85	12	79.14	78.80	-8	8,928	-0.09%
2019/01/30	5	75.00	11	74.90	74.10	-6	8,853	-0.07%
2019/01/29	2	74.70	0	0.00	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	3	76.30	6	76.50	77.10	-3	8,838	-0.03%
2019/01/24	8	76.24	1	75.90	75.60	7	8,931	0.08%
2019/01/23	6	76.67	0	0.00	76.60	6	9,007	0.07%
2019/01/22	1	77.30	0	0.00	77.40	1	9,053	0.01%
2019/01/21	6	78.83	0	0.00	78.30	6	9,117	0.07%
2019/01/18	1	79.50	1	78.60	78.70	0	8,954	0.00%
2019/01/17	1	80.00	4	79.18	79.00	-3	8,914	-0.03%
2019/01/16	1	78.00	5	78.04	77.10	-4	8,746	-0.05%
2019/01/15	12	78.51	13	77.85	77.70	-1	8,808	-0.01%
2019/01/14	3	76.30	0	0.00	76.40	3	8,731	0.03%
2019/01/11	4	76.45	0	0.00	75.70	4	8,929	0.04%
2019/01/10	2	75.05	8.7	75.98	77.20	-6.7	9,022	-0.07%
2019/01/09	101	79.28	2	79.25	77.80	99	8,961	1.10%	大買/
2019/01/08	25	77.64	56	77.71	77.40	-31	8,926	-0.35%
2019/01/07	4	77.10	23	78.94	79.40	-19	8,893	-0.21%
2019/01/04	6	72.20	2	72.45	74.80	4	8,775	0.05%
2019/01/03	22	75.56	48	75.55	74.50	-26	8,883	-0.29%
2019/01/02	10	78.96	2	78.15	77.00	8	8,866	0.09%
2018/12/28	16	76.49	10	76.68	76.40	6	8,741	0.07%
2018/12/27	1	75.80	36	76.71	76.60	-35	8,787	-0.40%
2018/12/26	22	74.23	4	73.25	72.30	18	8,530	0.21%
2018/12/25	3	74.27	8	74.93	75.50	-5	8,393	-0.06%
2018/12/24	2	75.45	6	73.35	74.70	-4	8,280	-0.05%
2018/12/22	8	70.51	4	70.60	70.10	4	8,043	0.05%
2018/12/21	4	68.30	0	0.00	69.90	4	8,101	0.05%
2018/12/20	1	69.00	0	0.00	67.90	1	8,109	0.01%
2018/12/19	2	69.50	2	70.20	69.30	0	8,131	0.00%
2018/12/18	3	69.83	2	70.50	69.80	1	8,160	0.01%
2018/12/14	0	0.00	3	69.40	69.50	-3	8,282	-0.04%
2018/12/13	1	69.30	0	0.00	69.10	1	8,275	0.01%
2018/12/10	5	68.60	0	0.00	69.10	5	8,182	0.06%
2018/12/06	2	71.60	0	0.00	68.60	2	8,443	0.02%
2018/12/05	0	0.00	21	71.83	71.40	-21	8,612	-0.24%
2018/12/04	1	75.40	7	74.84	74.20	-6	8,662	-0.07%
2018/12/03	10	74.50	8	75.60	75.20	2	8,688	0.02%
2018/11/30	11	72.81	12	72.83	72.50	-1	8,624	-0.01%
2018/11/29	22	69.70	10	70.45	70.70	12	8,499	0.14%
2018/11/28	10	65.20	9	66.62	67.80	1	8,339	0.01%
2018/11/27	10	64.85	0	0.00	64.40	10	8,197	0.12%
2018/11/26	1	66.10	1	65.00	66.00	0	8,058	0.00%
2018/11/23	2	66.70	0	0.00	66.60	2	8,031	0.02%
2018/11/22	1.2	67.04	2	66.80	66.60	-0.8	8,058	-0.01%
2018/11/21	14	65.11	0	0.00	65.00	14	8,068	0.17%
2018/11/20	0	0.00	1	66.10	66.50	-1	8,072	-0.01%
2018/11/19	5	65.42	2	65.85	65.50	3	8,024	0.04%
2018/11/16	5	64.74	3	64.20	64.20	2	7,966	0.03%
2018/11/15	1	69.60	0	0.00	70.00	1	7,692	0.01%
2018/11/13	0	0.00	1	71.50	72.80	-1	7,718	-0.01%
2018/11/12	4	74.83	3	75.80	74.60	1	7,777	0.01%
2018/11/09	0	0.00	1	73.00	73.50	-1	7,805	-0.01%
2018/11/08	4	74.88	4	75.63	73.90	0	8,078	0.00%
2018/11/07	2	75.10	0	0.00	74.80	2	8,081	0.02%
2018/11/05	0	0.00	10	73.25	73.70	-10	8,151	-0.12%
2018/11/02	0	0.00	10	73.00	72.90	-10	8,138	-0.12%
2018/11/01	7	70.67	2	70.75	70.50	5	8,162	0.06%
2018/10/31	0	0.00	2	67.70	68.30	-2	8,129	-0.02%
2018/10/29	2	68.15	0	0.00	66.70	2	8,015	0.02%
2018/10/26	1	66.30	1	65.50	65.50	0	7,979	0.00%
2018/10/25	2	65.90	0	0.00	65.50	2	8,076	0.02%
2018/10/24	1	68.90	0	0.00	68.70	1	8,064	0.01%
2018/10/23	6	68.47	0	0.00	68.00	6	8,110	0.07%
2018/10/22	0	0.00	1	69.10	70.50	-1	8,101	-0.01%
2018/10/19	5	68.46	9	69.34	70.30	-4	8,127	-0.05%
2018/10/18	11	71.69	4	73.10	71.60	7	8,123	0.09%
2018/10/17	5	74.80	0	0.00	74.60	5	8,283	0.06%
2018/10/16	1	75.90	0	0.00	75.20	1	8,307	0.01%
2018/10/15	2	77.00	1	76.60	74.90	1	8,439	0.01%
2018/10/12	1	75.10	0	0.00	76.10	1	8,542	0.01%
2018/10/09	1	78.30	0	0.00	77.40	1	8,465	0.01%
2018/10/08	0	0.00	4	79.55	80.20	-4	8,437	-0.05%
2018/10/05	6	77.77	14	80.79	77.80	-8	8,467	-0.09%
2018/10/03	2	83.00	0	0.00	83.00	2	8,527	0.02%
2018/10/02	0	0.00	2	84.20	83.80	-2	8,627	-0.02%
2018/09/28	1	82.50	0	0.00	82.50	1	8,877	0.01%
2018/09/27	4	81.90	0	0.00	82.50	4	8,856	0.05%
2018/09/26	1	86.20	0	0.00	84.30	1	8,864	0.01%
2018/09/21	2	82.40	0	0.00	83.40	2	9,017	0.02%
2018/09/20	2	85.80	0	0.00	85.80	2	8,961	0.02%
2018/09/18	0	0.00	11	87.32	85.90	-11	9,188	-0.12%
2018/09/17	1	89.40	0	0.00	89.40	1	9,285	0.01%
2018/09/14	12	88.42	1	90.00	88.70	11	9,410	0.12%
2018/09/13	2	85.90	0	0.00	85.30	2	9,484	0.02%
2018/09/12	2	85.25	0	0.00	86.50	2	9,467	0.02%
2018/09/11	4	87.98	6	89.90	89.80	-2	9,351	-0.02%
2018/09/10	3	95.17	6	95.90	93.60	-3	9,337	-0.03%
2018/09/07	2	97.65	0	0.00	97.30	2	9,473	0.02%
2018/09/06	6	102.25	0	0.00	100.50	6	9,475	0.06%
2018/09/03	0	0.00	4	107.75	107.50	-4	9,453	-0.04%
2018/08/30	1	105.00	0	0.00	104.50	1	9,741	0.01%
2018/08/29	0	0.00	27	106.80	107.00	-27	9,744	-0.28%
2018/08/28	6	106.67	0	0.00	104.50	6	9,793	0.06%
2018/08/27	1	103.50	20	103.63	104.00	-19	9,738	-0.20%
2018/08/23	1	99.10	2	98.95	100.00	-1	9,761	-0.01%
2018/08/22	1	96.30	10	98.83	95.80	-9	9,726	-0.09%
2018/08/21	12	98.36	1	99.30	99.90	11	9,599	0.11%
2018/08/17	20	102.07	2	100.50	100.50	18	9,645	0.19%
2018/08/16	1	96.40	1	99.00	99.50	0	9,627	0.00%
2018/08/15	4	94.40	7	95.66	99.70	-3	9,689	-0.03%
2018/08/14	1	100.50	1	101.00	100.00	0	9,468	0.00%
2018/08/13	3	103.83	0	0.00	100.50	3	9,527	0.03%
2018/08/10	12	104.46	1	104.50	104.00	11	9,677	0.11%
2018/08/06	1	105.00	1	103.50	104.50	0	10,126	0.00%
2018/08/03	1	105.50	0	0.00	105.50	1	10,122	0.01%
2018/08/02	0	0.00	1	106.00	106.50	-1	10,221	-0.01%
2018/08/01	3	110.17	5	109.20	110.50	-2	10,233	-0.02%
2018/07/31	1	108.00	3	107.00	105.00	-2	10,093	-0.02%
2018/07/30	4	103.50	15	104.17	103.00	-11	10,099	-0.11%
2018/07/27	2	108.25	4	109.13	108.00	-2	10,083	-0.02%
2018/07/26	5	107.40	1	107.00	106.50	4	10,131	0.04%
2018/07/25	12	108.96	2	108.50	107.00	10	10,054	0.10%
2018/07/24	10	110.05	5	110.30	110.00	5	9,871	0.05%
2018/07/23	10	102.50	3	102.33	103.00	7	9,592	0.07%
2018/07/20	2	99.75	8	100.75	98.90	-6	9,624	-0.06%
2018/07/19	3	100.43	1	100.50	101.00	2	9,509	0.02%
2018/07/18	5	105.00	3	102.17	105.00	2	9,391	0.02%
2018/07/16	3	100.50	1	100.50	100.50	2	9,304	0.02%
2018/07/13	1	100.50	2	99.40	101.00	-1	9,329	-0.01%
2018/07/12	1	96.20	0	0.00	96.20	1	9,309	0.01%
2018/07/10	1	94.80	2	96.15	97.60	-1	9,309	-0.01%
2018/07/09	7	92.67	1	94.80	95.00	6	9,253	0.06%
2018/07/06	1	96.00	12	97.28	98.20	-11	9,131	-0.12%
2018/07/05	1	92.80	1	93.60	93.30	0	9,051	0.00%
2018/07/04	2	93.05	0	0.00	92.50	2	9,121	0.02%
2018/07/03	0	0.00	1	95.60	96.00	-1	9,212	-0.01%
2018/07/02	2	95.60	2	95.00	94.30	0	9,192	0.00%
2018/06/28	3	96.43	1	98.20	96.40	2	9,432	0.02%
2018/06/27	1	98.10	0	0.00	96.20	1	9,532	0.01%
2018/06/25	1	98.10	1	98.10	98.80	0	9,456	0.00%
2018/06/22	0	0.00	1	100.00	100.00	-1	9,568	-0.01%
2018/06/21	1	108.50	3	108.00	104.50	-2	9,624	-0.02%
2018/06/20	5	107.60	2	108.00	106.00	3	9,529	0.03%
2018/06/19	3	111.67	4	112.88	114.50	-1	9,524	-0.01%
2018/06/15	1	109.00	0	0.00	107.50	1	9,468	0.01%
2018/06/14	2	110.50	1	114.00	109.00	1	9,268	0.01%
2018/06/13	1	111.50	0	0.00	112.00	1	9,201	0.01%
2018/06/12	1	114.00	0	0.00	115.00	1	9,183	0.01%
2018/06/11	0	0.00	1	116.00	117.00	-1	9,210	-0.01%
2018/06/07	4	117.88	0	0.00	115.00	4	9,064	0.04%
2018/06/04	0	0.00	7	124.00	123.50	-7	9,143	-0.08%
2018/06/01	0	0.00	1	126.00	126.50	-1	9,426	-0.01%
2018/05/31	2	125.00	0	0.00	125.00	2	9,439	0.02%
2018/05/30	6	122.92	2	123.00	121.00	4	9,300	0.04%
2018/05/29	0	0.00	0.8	126.00	127.00	-0.8	9,324	-0.01%
2018/05/28	2	124.50	1	124.00	124.50	1	9,462	0.01%
2018/05/24	1	126.00	0	0.00	128.50	1	9,433	0.01%
2018/05/23	1	126.00	3	130.00	129.50	-2	9,415	-0.02%
2018/05/22	1	122.50	2	123.50	126.00	-1	9,413	-0.01%
2018/05/21	3	123.17	0	0.00	124.00	3	9,527	0.03%
2018/05/18	1	121.00	1	122.00	122.00	0	9,512	0.00%
2018/05/17	1	117.00	8	116.38	118.50	-7	9,496	-0.07%
2018/05/16	8	113.69	1	113.50	114.00	7	9,388	0.07%
2018/05/15	1	110.00	1	110.00	111.50	0	9,434	0.00%
2018/05/14	0	0.00	5	107.00	110.50	-5	9,535	-0.05%
2018/05/11	0	0.00	1	103.00	102.50	-1	9,540	-0.01%
2018/05/10	2	103.00	0	0.00	103.00	2	9,565	0.02%
2018/05/09	0	0.00	1	101.00	100.00	-1	9,583	-0.01%
2018/05/08	1	98.40	0	0.00	98.40	1	9,656	0.01%
2018/05/04	0	0.00	1	97.70	97.40	-1	10,229	-0.01%
2018/05/03	1	97.00	2	95.90	97.00	-1	10,257	-0.01%
2018/05/02	0	0.00	2	94.20	94.10	-2	10,254	-0.02%
2018/04/26	5	90.90	1	92.00	90.20	4	10,666	0.04%
2018/04/25	13	89.30	1	92.00	88.90	12	10,648	0.11%
2018/04/17	2	92.10	6	93.47	95.00	-4	11,163	-0.04%
2018/04/16	1	95.80	2	97.45	95.80	-1	11,113	-0.01%
2018/04/13	0	0.00	13	103.00	100.50	-13	11,069	-0.12%
2018/04/12	3	100.67	0	0.00	100.50	3	11,138	0.03%
2018/04/11	1	99.60	1	100.00	100.50	0	11,284	0.00%
2018/04/10	1	99.50	1	98.60	98.60	0	11,379	0.00%
2018/04/09	8	100.51	7	99.93	99.30	1	11,681	0.01%
2018/04/03	17	101.53	15	101.00	101.50	2	11,672	0.02%
2018/04/02	8	101.88	29.2	103.41	101.50	-21.2	11,801	-0.18%
2018/03/31	0	0.00	1	95.10	95.20	-1	11,346	-0.01%
2018/03/30	7	98.57	4	98.03	95.60	3	11,347	0.03%
2018/03/29	2	98.30	0	0.00	97.70	2	11,124	0.02%
2018/03/28	0	0.00	2	98.50	97.80	-2	11,032	-0.02%
2018/03/27	6	100.03	2	99.20	98.50	4	10,887	0.04%
2018/03/26	1	90.00	10	94.19	97.30	-9	10,663	-0.08%
2018/03/23	4	90.43	4	90.50	90.10	0	10,453	0.00%
2018/03/22	0	0.00	2	94.30	94.50	-2	10,400	-0.02%
2018/03/21	7	90.63	4.2	92.26	92.80	2.8	10,257	0.03%
2018/03/20	2	89.90	0	0.00	89.00	2	10,117	0.02%
2018/03/15	0	0.00	1	90.50	90.80	-1	10,092	-0.01%
2018/03/14	0	0.00	1	89.40	89.00	-1	10,066	-0.01%
2018/03/13	3	91.87	0	0.00	89.30	3	10,089	0.03%
2018/03/12	1	90.80	0	0.00	90.00	1	10,033	0.01%
2018/03/09	11	89.31	2	90.00	90.10	9	9,985	0.09%
2018/03/08	5	91.42	12	90.95	90.10	-7	9,970	-0.07%
2018/03/07	0	0.00	22	88.95	90.90	-22	9,746	-0.23%
2018/03/05	11.2	86.58	1	86.60	86.00	10.2	9,477	0.11%
2018/03/02	21	87.23	0	0.00	87.10	21	9,455	0.22%
2018/03/01	2	87.60	10	88.40	89.90	-8	9,371	-0.09%
2018/02/26	0	0.00	8	87.86	87.50	-8	9,155	-0.09%
2018/02/23	1	87.00	1	87.50	86.00	0	9,145	0.00%
2018/02/22	2	85.85	3	85.77	85.00	-1	9,121	-0.01%
2018/02/21	2	90.10	1	90.10	89.20	1	9,026	0.01%
2018/02/12	3	86.00	0	0.00	85.40	3	8,845	0.03%
2018/02/09	2	85.80	0	0.00	85.40	2	8,839	0.02%
2018/02/08	0	0.00	4	88.53	88.10	-4	8,628	-0.05%
2018/02/07	3	88.57	3	88.30	87.40	0	8,567	0.00%
2018/02/06	1	83.70	8	83.44	83.90	-7	8,403	-0.08%
2018/02/05	15	88.35	0	0.00	89.90	15	8,273	0.18%
2018/02/02	1	95.60	0	0.00	94.60	1	8,248	0.01%
2018/02/01	2	97.70	8	99.13	94.70	-6	8,603	-0.07%
2018/01/31	2	97.00	0	0.00	96.30	2	8,544	0.02%
2018/01/30	18	99.36	9	97.44	96.70	9	8,430	0.11%
2018/01/29	2	100.75	5	100.60	104.50	-3	8,080	-0.04%
2018/01/26	2	94.90	10	94.86	95.40	-8	7,808	-0.10%
2018/01/25	3	93.07	6	94.07	93.40	-3	7,751	-0.04%
2018/01/24	9	93.60	28	94.46	92.40	-19	7,673	-0.25%
2018/01/23	2	91.40	8	91.10	90.60	-6	7,387	-0.08%
2018/01/22	14	87.80	2	89.90	89.80	12	7,331	0.16%
2018/01/19	0	0.00	1	89.80	90.00	-1	7,290	-0.01%
2018/01/18	16	90.86	6	91.77	89.90	10	7,214	0.14%
2018/01/17	20	92.23	22.5	91.99	92.30	-2.5	7,074	-0.03%
2018/01/16	1	88.90	11	90.25	89.90	-10	6,985	-0.14%
2018/01/15	2	87.30	0	0.00	87.30	2	6,936	0.03%
2018/01/12	4	87.68	0	0.00	87.60	4	7,214	0.06%
2018/01/11	6	89.20	20	89.20	89.60	-14	7,229	-0.19%
2018/01/10	3	85.60	2	87.10	85.10	1	7,200	0.01%
2018/01/09	2	88.50	3	88.20	88.10	-1	7,464	-0.01%
2018/01/08	14	88.68	13	89.33	88.70	1	7,671	0.01%
2018/01/05	14	88.34	22	87.51	88.60	-8	7,558	-0.11%
2018/01/04	5	86.30	123	86.24	86.20	-118	7,414	-1.59%	大賣/鉅額交易
2018/01/03	1	85.80	7	85.37	85.00	-6	7,211	-0.08%
2018/01/02	0	0.00	4	78.48	79.90	-4	6,802	-0.06%