台光電 (2383)-元大-士林券商分點個股進出

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

台光電

(2383)

可現股當沖

股價
397.0
漲跌
▲14.5
漲幅
+3.79%
成交量
5,926張
產業
上市電子零組件類股
1147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

台光電 (2383)籌碼相關－元大-士林券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-士林券商分點個股進出
元大-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	6	395.00	14.3	397.19	397.00	-8.3	8,378	-0.10%
2024/04/25	4.3	390.06	2	399.50	382.50	2.3	8,393	0.03%
2024/04/24	108.2	391.57	106.3	391.51	391.50	1.8	8,323	0.02%	大買/大賣/
2024/04/23	4.3	364.08	8	376.63	376.00	-3.7	8,233	-0.05%
2024/04/22	2.3	359.35	7.1	353.15	350.50	-4.8	8,168	-0.06%
2024/04/19	0.2	375.07	13	378.00	375.50	-12.8	8,133	-0.16%
2024/04/18	6.3	383.05	7.3	372.42	385.00	-1	8,075	-0.01%
2024/04/17	11.6	376.13	5	374.40	372.50	6.5	8,074	0.08%
2024/04/16	13.2	374.86	12	373.34	374.50	1.2	8,012	0.01%
2024/04/15	23.9	384.70	1.1	385.10	383.00	22.9	7,911	0.29%
2024/04/12	2.4	403.00	0	0.00	402.00	2.4	7,801	0.03%
2024/04/11	5.3	402.60	2.2	402.59	400.50	3.1	7,786	0.04%
2024/04/10	22.3	415.14	9.1	408.88	405.50	13.2	7,726	0.17%
2024/04/09	6.1	437.51	3.3	442.90	434.50	2.8	7,536	0.04%
2024/04/08	5.1	441.82	13.5	439.05	445.00	-8.4	7,447	-0.11%
2024/04/03	38	412.04	22.4	411.57	410.50	15.6	7,161	0.22%
2024/04/02	0.6	399.75	15	400.63	400.50	-14.4	7,099	-0.20%
2024/04/01	21.3	400.41	21	398.02	398.50	0.3	7,050	0.00%
2024/03/29	2.2	403.43	0	0.00	403.50	2.2	6,968	0.03%
2024/03/28	6.2	408.52	0.1	405.79	403.00	6.1	6,929	0.09%
2024/03/27	3	414.01	1.2	417.67	415.00	1.9	6,875	0.03%
2024/03/26	5	415.00	1	427.00	409.00	4	6,928	0.06%
2024/03/25	5.2	423.65	1	423.00	420.50	4.2	6,947	0.06%
2024/03/22	3.1	433.87	3.1	432.98	427.50	0	6,991	0.00%
2024/03/21	5	417.60	7.8	420.86	420.50	-2.8	6,932	-0.04%
2024/03/20	2.5	411.85	3	419.50	406.00	-0.6	6,892	-0.01%
2024/03/19	4.3	414.56	18.2	417.13	418.00	-13.9	6,850	-0.20%
2024/03/18	3.3	407.64	1	406.50	412.00	2.3	6,707	0.03%
2024/03/15	7	407.07	7.3	407.29	414.00	-0.3	6,620	0.00%
2024/03/14	20.6	398.02	6.4	396.32	394.00	14.2	6,383	0.22%
2024/03/13	55.4	415.66	30	412.87	405.00	25.3	6,128	0.41%
2024/03/12	11.8	464.74	1.1	453.00	450.00	10.7	5,815	0.18%
2024/03/11	2	489.25	1.1	490.91	496.00	0.9	5,591	0.02%
2024/03/08	6.4	511.34	4.1	514.22	490.00	2.3	5,572	0.04%
2024/03/07	5.1	525.98	5.4	527.17	522.00	-0.3	5,537	0.00%
2024/03/06	1.1	506.14	1.5	519.13	514.00	-0.4	5,502	-0.01%
2024/03/05	1.3	498.00	1.2	502.58	498.50	0.1	5,595	0.00%
2024/03/04	3.1	492.57	2	487.75	487.00	1.1	5,646	0.02%
2024/03/01	33	493.68	2	497.00	494.00	31	5,785	0.54%
2024/02/29	0.2	500.00	0	0.00	495.00	0.2	5,748	0.00%
2024/02/27	1.8	510.11	3.2	511.38	504.00	-1.4	5,705	-0.02%
2024/02/26	4	522.75	2.6	517.10	524.00	1.4	5,677	0.03%
2024/02/23	1	509.00	1.2	518.50	510.00	-0.2	5,669	0.00%
2024/02/22	4	505.89	20.2	496.45	490.50	-16.1	5,654	-0.29%
2024/02/21	1	492.04	19	493.13	492.50	-18	5,673	-0.32%
2024/02/20	18.6	511.58	3	500.33	509.00	15.6	5,651	0.28%
2024/02/19	0.7	519.69	0.1	534.94	515.00	0.6	5,618	0.01%
2024/02/16	0.4	531.49	1.2	518.65	534.00	-0.8	5,631	-0.01%
2024/02/15	2	536.15	3.3	541.42	545.00	-1.3	5,569	-0.02%
2024/02/05	7	489.64	18	487.36	497.50	-11	5,468	-0.20%
2024/02/02	3	478.00	9.2	478.73	475.00	-6.2	5,374	-0.12%
2024/02/01	23.4	448.66	26	448.85	450.00	-2.6	5,267	-0.05%
2024/01/31	21.4	469.79	44.2	471.63	461.00	-22.8	5,211	-0.44%
2024/01/30	31	463.60	7.5	458.05	470.50	23.5	5,137	0.46%
2024/01/29	2	430.00	3.2	431.13	431.50	-1.2	5,004	-0.02%
2024/01/26	1	414.50	1	418.00	414.50	0	4,999	0.00%
2024/01/25	0.4	416.00	0.5	414.50	414.50	-0.1	5,057	0.00%
2024/01/24	0.2	432.00	0.3	429.00	424.50	0	5,060	0.00%
2024/01/23	0.5	437.00	0.2	435.13	439.00	0.3	5,118	0.01%
2024/01/22	0	0.00	8.3	429.28	435.50	-8.3	5,055	-0.16%
2024/01/19	0	0.00	2	390.00	396.00	-2	4,915	-0.04%
2024/01/18	2	382.00	2	385.50	382.00	0	4,946	0.00%
2024/01/17	1	384.50	1	393.50	385.00	0	4,957	0.00%
2024/01/16	4	391.50	6.1	388.75	392.00	-2.1	4,953	-0.04%
2024/01/15	3	384.00	10	388.90	385.00	-7	4,943	-0.14%
2024/01/12	0	0.00	7.2	381.00	381.50	-7.2	4,934	-0.15%
2024/01/11	0.1	374.67	9.3	368.33	376.00	-9.2	4,942	-0.19%
2024/01/10	7.2	359.38	0	0.00	358.50	7.2	4,996	0.14%
2024/01/09	0	0.00	1	371.00	366.00	-1	5,041	-0.02%
2024/01/08	3	367.00	0.1	368.00	363.00	2.9	5,081	0.06%
2024/01/04	0.3	355.83	0	0.00	361.50	0.3	5,204	0.01%
2024/01/03	1.2	362.17	0	0.00	362.50	1.2	5,278	0.02%
2024/01/02	2.3	369.21	0	0.00	366.00	2.3	5,306	0.04%
2023/12/29	0	0.00	4	381.25	382.00	-4	5,307	-0.08%
2023/12/28	1	379.50	1.2	383.58	377.00	-0.2	5,329	0.00%
2023/12/27	0	378.25	1	377.50	377.50	-1	5,332	-0.02%
2023/12/25	2.1	374.55	1	379.00	372.00	1.1	5,490	0.02%
2023/12/22	1	375.50	1	375.00	375.50	0	5,507	0.00%
2023/12/20	2	367.50	2	368.75	366.50	0	5,483	0.00%
2023/12/19	6.9	368.05	0.1	367.20	365.50	6.8	5,498	0.12%
2023/12/18	0.2	369.92	0.1	370.00	368.50	0.1	5,526	0.00%
2023/12/15	0.1	378.50	0	0.00	376.00	0.1	5,540	0.00%
2023/12/14	3.3	379.62	2	377.25	378.00	1.3	5,498	0.02%
2023/12/13	3	383.67	2	385.50	383.00	1	5,483	0.02%
2023/12/12	2	385.50	0	0.00	381.00	2	5,549	0.04%
2023/12/11	1	395.00	1	392.50	391.50	0	5,579	0.00%
2023/12/08	1	393.50	5	394.10	393.50	-4	5,705	-0.07%
2023/12/07	1	386.50	0	0.00	384.00	1	5,716	0.02%
2023/12/06	5	388.00	0	0.00	386.50	5	5,793	0.09%
2023/12/05	3	382.00	3	382.33	385.00	0	5,852	0.00%
2023/12/04	4.1	392.24	4	396.38	391.50	0.1	5,829	0.00%
2023/12/01	8.1	388.39	7	387.93	389.00	1.1	5,874	0.02%
2023/11/30	7.1	377.44	6	381.92	380.00	1.1	5,930	0.02%
2023/11/29	6.1	375.61	2	377.75	372.00	4.1	5,868	0.07%
2023/11/28	4.7	379.09	2	378.50	378.50	2.7	5,842	0.05%
2023/11/27	1	408.50	1	398.00	398.00	0	5,820	0.00%
2023/11/23	8	422.00	1.1	430.19	422.50	6.9	5,871	0.12%
2023/11/22	6.3	426.74	7	424.86	424.50	-0.7	5,915	-0.01%
2023/11/21	6	432.43	5.1	434.04	436.00	1	6,000	0.02%
2023/11/20	0.1	442.33	10.1	427.53	440.00	-10	6,070	-0.16%
2023/11/17	1.1	415.00	1	420.50	417.50	0.1	6,099	0.00%
2023/11/16	2	405.56	3	410.50	414.50	-1	6,136	-0.02%
2023/11/15	1.3	417.44	1	411.00	411.00	0.3	6,128	0.00%
2023/11/14	2	420.50	0	0.00	419.00	2	6,211	0.03%
2023/11/13	0	0.00	1.1	421.84	422.00	-1.1	6,319	-0.02%
2023/11/10	3	416.00	3.2	416.28	417.00	-0.2	6,407	0.00%
2023/11/09	1	405.00	0	0.00	413.50	1	6,520	0.02%
2023/11/08	1.1	404.33	2.2	402.91	404.00	-1.2	6,595	-0.02%
2023/11/07	1	401.46	0	0.00	399.50	1	6,763	0.02%
2023/11/06	1.1	396.30	0.2	399.00	400.50	0.9	6,990	0.01%
2023/11/03	2	383.50	2	390.00	388.00	0	7,094	0.00%
2023/11/02	0	385.00	0.2	384.00	383.00	-0.2	7,272	0.00%
2023/11/01	1.2	361.66	0	0.00	363.00	1.2	7,436	0.02%
2023/10/31	3.1	372.96	2	368.50	359.00	1.1	7,586	0.01%
2023/10/30	2	382.50	5	386.50	387.00	-3	7,780	-0.04%
2023/10/27	3	392.67	1	383.00	383.00	2	7,915	0.03%
2023/10/26	5.2	401.87	4	388.88	388.50	1.2	8,058	0.01%
2023/10/25	0	0.00	0.2	415.00	415.50	-0.2	8,298	0.00%
2023/10/24	2	407.00	4	409.50	413.50	-2	8,295	-0.02%
2023/10/23	2	400.50	2	403.50	400.00	0	8,366	0.00%
2023/10/20	1	393.00	1	400.00	403.00	0	8,567	0.00%
2023/10/19	2	400.50	2	400.50	400.00	0	8,664	0.00%
2023/10/18	3.3	403.27	1.1	402.11	402.00	2.2	8,826	0.03%
2023/10/17	2.1	413.65	2.1	412.30	418.00	-0.1	8,909	0.00%
2023/10/16	1.3	412.94	0	0.00	411.00	1.3	8,954	0.01%
2023/10/12	1	435.00	0	0.00	428.50	1	9,090	0.01%
2023/10/11	1	437.00	1	431.00	431.00	0	9,142	0.00%
2023/10/06	1	448.00	1	441.50	439.50	0	9,245	0.00%
2023/10/05	3.1	436.69	4.2	441.14	445.00	-1.1	9,295	-0.01%
2023/10/04	1	441.00	1	433.50	441.00	0	9,406	0.00%
2023/10/02	2.1	447.81	2.1	449.86	449.00	0	9,539	0.00%
2023/09/28	1	425.50	1.2	428.00	428.00	-0.2	9,576	0.00%
2023/09/27	1	418.00	1.2	414.58	418.00	-0.2	9,675	0.00%
2023/09/26	2.1	415.00	2	416.00	415.00	0.1	9,796	0.00%
2023/09/25	3	406.67	3.2	406.47	408.50	-0.2	9,809	0.00%
2023/09/22	4	395.25	3	394.17	402.00	1	9,809	0.01%
2023/09/21	4.3	390.69	3	392.50	392.50	1.3	9,762	0.01%
2023/09/20	3	403.00	3	410.16	406.50	0	9,686	0.00%
2023/09/18	1	408.50	1	406.50	406.50	0	9,634	0.00%
2023/09/15	1	417.00	2.3	418.85	423.00	-1.3	9,593	-0.01%
2023/09/14	1.1	426.23	2.3	424.22	424.00	-1.2	9,530	-0.01%
2023/09/13	4.3	413.37	5	414.40	421.50	-0.7	9,503	-0.01%
2023/09/12	4.2	435.13	3.2	433.48	431.00	1	9,412	0.01%
2023/09/11	3.4	436.88	5.2	433.46	437.00	-1.8	9,418	-0.02%
2023/09/08	4	439.25	5.1	443.78	446.50	-1.1	9,407	-0.01%
2023/09/07	11.1	446.59	11.2	445.51	446.50	-0.1	9,388	0.00%
2023/09/06	6.4	444.96	6.2	448.71	450.00	0.2	9,425	0.00%
2023/09/05	12.3	445.83	15.3	451.12	455.00	-3.1	9,387	-0.03%
2023/09/04	2	443.70	2	439.49	439.00	0	9,411	0.00%
2023/09/01	2.1	445.81	2	446.50	438.50	0.1	9,406	0.00%
2023/08/31	9	432.06	9.6	439.32	437.50	-0.6	9,347	-0.01%
2023/08/30	2.2	415.62	3.3	417.89	415.50	-1.1	9,152	-0.01%
2023/08/29	1	403.52	2	406.25	403.50	-1	9,075	-0.01%
2023/08/28	4.4	413.19	4	408.88	404.00	0.4	9,055	0.00%
2023/08/25	2.5	434.30	2.6	422.79	420.00	-0.1	9,075	0.00%
2023/08/24	5.3	453.48	5.1	450.52	445.00	0.2	9,014	0.00%
2023/08/23	5	440.50	2.3	440.06	442.00	2.8	8,944	0.03%
2023/08/22	0.1	436.00	1.3	434.79	433.50	-1.3	8,990	-0.01%
2023/08/21	2	426.50	1	422.00	422.00	1	9,125	0.01%
2023/08/18	7.1	437.39	7.2	435.83	427.00	-0.1	9,170	0.00%
2023/08/17	7.2	434.18	7	434.93	435.50	0.2	9,067	0.00%
2023/08/16	1.3	437.38	2.1	437.27	438.50	-0.8	9,107	-0.01%
2023/08/15	3.2	425.26	2.3	427.43	425.00	0.9	9,045	0.01%
2023/08/14	0	406.50	0.1	405.00	406.00	-0.1	8,950	0.00%
2023/08/11	6.3	403.98	5.2	402.49	405.00	1.1	8,848	0.01%
2023/08/10	4.5	417.86	8.1	405.73	406.50	-3.7	8,650	-0.04%
2023/08/09	4.4	436.12	4.3	441.10	443.50	0.1	8,397	0.00%
2023/08/08	5.1	439.82	3	444.33	440.50	2.1	8,245	0.03%
2023/08/07	1.1	421.55	1.5	438.14	440.00	-0.4	8,015	0.00%
2023/08/04	4.3	393.93	4.2	398.71	400.00	0.2	7,756	0.00%
2023/08/02	1.4	409.14	1.7	414.57	400.50	-0.3	7,540	0.00%
2023/07/31	5	418.90	123.1	429.55	414.00	-118.1	7,129	-1.66%	大賣/鉅額交易
2023/07/28	128.1	427.18	10.2	424.66	418.00	117.9	6,918	1.70%	大買/鉅額交易
2023/07/27	0	0.00	5.5	389.00	389.00	-5.5	6,572	-0.08%
2023/07/26	13	355.12	18	358.06	354.00	-5	6,552	-0.08%
2023/07/25	18.2	354.96	6.4	357.23	354.50	11.8	6,480	0.18%
2023/07/24	5.1	339.59	8.2	344.15	356.50	-3.1	6,327	-0.05%
2023/07/21	3	326.33	9	330.72	324.50	-6	6,222	-0.10%
2023/07/20	3.2	333.66	1	336.00	330.50	2.2	6,016	0.04%
2023/07/19	1	324.00	1	314.50	318.00	0	5,812	0.00%
2023/07/18	14	321.57	8.2	325.00	326.00	5.8	5,710	0.10%
2023/07/17	1	303.50	1	311.00	305.00	0	5,483	0.00%
2023/07/14	0	0.00	1	306.00	306.50	-1	5,421	-0.02%
2023/07/13	9.1	308.38	11.3	311.46	304.50	-2.2	5,303	-0.04%
2023/07/12	3.2	294.30	3	301.17	297.50	0.2	5,084	0.00%
2023/07/11	5	292.52	4.4	290.42	295.00	0.7	4,973	0.01%
2023/07/10	3.1	281.36	9	277.23	277.50	-5.9	4,809	-0.12%
2023/07/07	9.5	261.48	3	260.67	260.50	6.5	4,677	0.14%
2023/07/06	2	267.25	0	268.00	266.50	2	4,621	0.04%
2023/07/05	5	265.00	5.1	269.63	269.00	-0.1	4,466	0.00%
2023/07/04	4	258.75	7.1	266.23	263.00	-3.1	4,297	-0.07%
2023/07/03	0.1	240.00	1	247.00	247.50	-0.9	4,146	-0.02%
2023/06/30	0	0.00	1.4	243.28	243.50	-1.4	4,080	-0.03%
2023/06/29	0	0.00	0.3	234.83	236.00	-0.3	4,043	-0.01%
2023/06/28	1	230.00	1	226.50	226.00	0	4,011	0.00%
2023/06/27	2.4	227.19	2	227.52	226.50	0.3	3,991	0.01%
2023/06/26	1.3	230.75	1	231.00	232.00	0.3	3,943	0.01%
2023/06/21	6	242.00	4	241.25	240.50	2	3,905	0.05%
2023/06/20	0.1	243.58	0.3	245.76	243.00	-0.2	3,900	-0.01%
2023/06/19	1.1	244.43	1.3	245.31	241.50	-0.2	3,883	-0.01%
2023/06/16	2	246.74	2	242.50	244.00	0	3,851	0.00%
2023/06/15	0	0.00	1	243.00	249.00	-1	3,810	-0.03%
2023/06/14	0.2	241.50	2.8	242.57	242.50	-2.6	3,760	-0.07%
2023/06/13	3	234.50	3	233.67	239.00	0	3,702	0.00%
2023/06/12	1.1	234.45	2	235.46	235.50	-0.9	3,656	-0.03%
2023/06/09	7.1	234.78	7.1	236.36	234.50	0	3,630	0.00%
2023/06/08	10.1	234.57	9.3	234.49	230.50	0.8	3,541	0.02%
2023/06/07	0	0.00	0.6	230.00	230.00	-0.6	3,348	-0.02%
2023/06/06	1	208.59	2	210.75	209.50	-1	3,254	-0.03%
2023/06/05	3	208.50	4	209.50	209.00	-1	3,175	-0.03%
2023/06/02	2	210.25	4.7	211.19	210.00	-2.7	3,150	-0.09%
2023/06/01	1	207.50	0	0.00	210.00	1	3,117	0.03%
2023/05/31	4.5	209.95	4	210.50	211.00	0.5	3,087	0.02%
2023/05/30	1	204.50	2.5	205.80	211.50	-1.5	2,964	-0.05%
2023/05/29	7.6	204.69	6	206.42	204.50	1.6	2,894	0.06%
2023/05/26	4	204.50	5	206.10	202.50	-1	2,839	-0.04%
2023/05/25	1	191.00	5.2	198.81	204.00	-4.2	2,658	-0.16%
2023/05/24	3	192.83	3	189.83	190.50	0	2,454	0.00%
2023/05/23	0	0.00	1	187.00	187.50	-1	2,372	-0.04%
2023/05/22	3	189.83	3	191.33	191.00	0	2,312	0.00%
2023/05/19	1.1	183.38	7.4	184.78	184.50	-6.3	2,104	-0.30%
2023/05/18	0	0.00	23	176.20	179.00	-23	2,023	-1.14%
2023/05/17	0.3	169.83	1	171.00	169.50	-0.7	1,965	-0.04%
2023/05/16	2	170.25	5	170.30	170.50	-3	1,953	-0.15%
2023/05/12	0.3	162.67	0	0.00	161.50	0.3	1,951	0.02%
2023/05/10	1	168.50	0	0.00	168.00	1	1,964	0.05%
2023/05/09	0.1	170.00	0	0.00	171.00	0.1	1,970	0.01%
2023/05/08	0	0.00	3	172.33	172.00	-3	1,975	-0.15%
2023/05/05	2	170.00	2	168.25	170.00	0	1,977	0.00%
2023/05/04	6.1	164.26	0	0.00	164.00	6.1	1,958	0.31%
2023/05/03	1	165.00	0	0.00	164.50	1	2,005	0.05%
2023/05/02	1	160.00	0	0.00	160.00	1	2,038	0.05%
2023/04/28	6	165.67	4	167.38	163.50	2	2,032	0.10%
2023/04/27	0.1	163.50	4	165.75	162.00	-3.9	2,000	-0.19%
2023/04/26	4.4	154.32	1.3	152.56	153.50	3.1	1,981	0.16%
2023/04/25	14	164.71	5	159.50	160.00	9	1,926	0.47%
2023/04/24	5.1	167.83	0	169.50	167.00	5.1	1,911	0.26%
2023/04/21	5.1	169.74	0	0.00	169.00	5.1	1,904	0.27%
2023/04/20	1	176.50	0.5	174.00	173.00	0.5	1,890	0.03%
2023/04/19	0.1	178.50	0	0.00	176.50	0.1	1,905	0.01%
2023/04/18	0	0.00	1	183.00	182.00	-1	1,899	-0.05%
2023/04/12	1	185.50	0	0.00	185.50	1	1,923	0.05%
2023/04/06	0.1	178.50	0	0.00	178.50	0.1	1,896	0.01%
2023/03/31	0	0.00	1	183.00	182.00	-1	1,913	-0.05%
2023/03/30	0.1	182.50	5	181.90	183.00	-4.9	1,981	-0.25%
2023/03/29	0.2	179.75	3	179.00	179.50	-2.8	2,058	-0.14%
2023/03/28	0	0.00	0.1	176.50	176.00	-0.1	2,140	0.00%
2023/03/24	3	178.00	13	178.00	177.00	-10	2,285	-0.44%
2023/03/22	0.1	177.50	8	177.38	178.50	-7.9	2,297	-0.34%
2023/03/21	5	171.50	0	0.00	173.00	5	2,283	0.22%
2023/03/20	3	170.00	0	0.00	170.50	3	2,320	0.13%
2023/03/17	10	169.00	0	0.00	170.50	10	2,347	0.43%
2023/03/16	1	170.50	0	0.00	169.50	1	2,364	0.04%
2023/03/15	1	172.00	0	0.00	171.00	1	2,383	0.04%
2023/03/14	10	172.85	0	0.00	172.50	10	2,398	0.42%
2023/03/13	1.1	180.00	1	180.50	180.00	0.1	2,375	0.00%
2023/03/10	2	187.50	0	0.00	183.50	2	2,366	0.08%
2023/03/09	2	190.75	0	0.00	190.00	2	2,430	0.08%
2023/03/08	0	194.00	2	193.25	195.00	-2	2,491	-0.08%
2023/03/07	0	0.00	1	193.00	194.50	-1	2,523	-0.04%
2023/03/03	1	189.50	0	0.00	189.50	1	2,570	0.04%
2023/03/01	1.1	185.62	5	188.00	188.00	-4	2,735	-0.14%
2023/02/24	8	191.56	10	191.65	190.50	-2	2,750	-0.07%
2023/02/23	1	185.00	0	0.00	185.00	1	2,702	0.04%
2023/02/22	1	187.50	0	0.00	185.50	1	2,718	0.04%
2023/02/21	0.1	190.50	1	192.50	192.00	-1	2,728	-0.03%
2023/02/15	0.1	191.00	1	187.00	187.00	-1	2,850	-0.03%
2023/02/10	1	190.00	2	191.00	190.00	-1	2,908	-0.03%
2023/02/08	1	183.00	0	0.00	184.50	1	2,977	0.03%
2023/02/07	1	182.50	0	0.00	184.00	1	3,031	0.03%
2023/02/06	0.1	186.00	1	183.50	182.50	-1	3,160	-0.03%
2023/02/02	0.1	189.00	0	0.00	187.00	0.1	3,302	0.00%
2023/02/01	0.1	189.50	5	187.80	189.00	-5	3,302	-0.15%
2023/01/31	2	180.25	7	183.00	180.50	-5	3,288	-0.15%
2023/01/30	0	0.00	3	179.83	180.50	-3	3,306	-0.09%
2023/01/17	10	175.00	2	178.50	178.50	8	3,369	0.24%
2023/01/16	7	175.07	0	0.00	176.50	7	3,386	0.21%
2023/01/13	2	182.25	5	181.00	180.00	-3	3,337	-0.09%
2023/01/11	1	182.00	0	0.00	181.00	1	3,365	0.03%
2023/01/10	0	186.50	2	186.00	186.00	-2	3,366	-0.06%
2023/01/09	1	184.00	7	184.64	185.00	-6	3,375	-0.18%
2023/01/05	6	173.08	1	179.00	174.50	5	3,379	0.15%
2022/12/28	0.1	172.50	0	0.00	173.00	0.1	3,461	0.00%
2022/12/27	1	176.49	0	0.00	176.00	1	3,500	0.03%
2022/12/26	0.1	177.50	0	0.00	174.50	0.1	3,538	0.00%
2022/12/21	2	173.98	2	170.00	172.50	0	3,715	0.00%
2022/12/20	0	0.00	1	176.00	173.00	-1	3,710	-0.03%
2022/12/12	2	189.25	0	0.00	189.50	2	3,493	0.06%
2022/12/09	0.1	196.00	0	0.00	197.50	0.1	3,503	0.00%
2022/12/08	1	188.50	1	192.50	193.50	0	3,518	0.00%
2022/12/07	1	186.00	0	0.00	186.50	1	3,491	0.03%
2022/12/06	1	189.50	1	190.00	189.50	0	3,461	0.00%
2022/12/05	1	193.99	0	0.00	191.50	1	3,449	0.03%
2022/12/02	3.1	191.03	1	190.50	190.50	2.1	3,496	0.06%
2022/12/01	3	195.17	6	199.75	196.50	-3	3,531	-0.08%
2022/11/30	1	185.50	4	189.50	190.50	-3	3,578	-0.08%
2022/11/28	1.1	180.60	0	0.00	180.50	1.1	3,671	0.03%
2022/11/25	4	184.00	4	183.25	180.00	0	3,647	0.00%
2022/11/24	6.1	184.94	5	185.40	186.50	1.1	3,610	0.03%
2022/11/23	1	182.50	1	184.50	186.00	0	3,528	0.00%
2022/11/22	0	0.00	1	173.50	177.00	-1	3,454	-0.03%
2022/11/21	1	175.50	3.2	173.00	172.50	-2.2	3,430	-0.06%
2022/11/18	3	175.17	4	176.13	175.50	-1	3,459	-0.03%
2022/11/17	3.2	175.79	2	175.50	175.50	1.2	3,470	0.03%
2022/11/16	2	172.50	2	174.00	174.00	0	3,471	0.00%
2022/11/15	0	0.00	1	173.50	173.50	-1	3,494	-0.03%
2022/11/14	2	171.25	1	172.00	172.00	1	3,506	0.03%
2022/11/11	4	173.38	9	174.28	174.50	-5	3,486	-0.14%
2022/11/10	1	169.50	2	168.75	170.50	-1	3,450	-0.03%
2022/11/09	1	167.00	13	166.88	169.00	-12	3,468	-0.35%
2022/11/08	8	164.44	9	164.39	163.50	-1	3,503	-0.03%
2022/11/07	1	164.50	76	164.30	164.50	-75	3,497	-2.14%
2022/11/04	60	164.42	15	162.30	164.50	45	3,471	1.30%
2022/11/03	151	160.97	129	161.15	160.50	22	3,425	0.64%	大買/大賣/
2022/11/02	51	159.52	56	159.21	157.50	-5	3,363	-0.15%
2022/11/01	2	150.50	3	149.50	148.00	-1	3,226	-0.03%
2022/10/31	1	141.50	2	144.50	146.50	-1	3,131	-0.03%
2022/10/28	1	137.50	0	0.00	137.00	1	3,081	0.03%
2022/10/27	0	0.00	3	137.67	139.00	-3	3,076	-0.10%
2022/10/26	3.7	130.27	2	129.50	130.00	1.7	3,056	0.05%
2022/10/25	2.4	134.21	0	0.00	136.00	2.4	3,023	0.08%
2022/10/24	0	0.00	1	139.50	139.50	-1	2,978	-0.03%
2022/10/21	2.4	136.58	0	0.00	135.00	2.4	2,998	0.08%
2022/10/20	0	0.00	0.2	146.00	144.00	-0.2	2,976	-0.01%
2022/10/18	0	0.00	1	142.00	143.50	-1	2,973	-0.03%
2022/10/17	5	137.50	0	0.00	139.00	5	3,036	0.16%
2022/10/13	3	135.83	7	137.50	136.50	-4	3,131	-0.13%
2022/10/12	7	138.57	4	138.38	138.00	3	3,163	0.09%
2022/10/11	2.6	145.73	0	0.00	139.50	2.6	3,176	0.08%
2022/10/06	8	159.50	0	0.00	159.50	8	3,267	0.24%
2022/10/05	5	163.00	5	159.50	159.50	0	3,383	0.00%
2022/10/04	2	161.00	3	160.17	161.50	-1	3,396	-0.03%
2022/10/03	2	158.75	2	159.25	160.00	0	3,366	0.00%
2022/09/30	4.1	150.63	9	153.06	160.00	-5	3,354	-0.15%
2022/09/29	15	164.90	2	166.50	158.50	13	3,321	0.39%
2022/09/28	3	173.67	8	170.13	168.00	-5	3,262	-0.15%
2022/09/27	7	173.07	7	173.71	176.00	0	3,188	0.00%
2022/09/26	1	166.50	1	165.00	167.50	0	3,118	0.00%
2022/09/22	1	167.00	1	169.00	168.50	0	3,127	0.00%
2022/09/19	0	0.00	6	168.17	167.00	-6	3,064	-0.20%
2022/09/16	12	175.12	5	173.50	171.50	7	3,070	0.23%
2022/09/15	2	170.25	5	172.30	174.00	-3	3,024	-0.10%
2022/09/14	1	167.00	0	0.00	166.50	1	3,020	0.03%
2022/09/13	4	171.13	1	171.00	171.00	3	3,027	0.10%
2022/09/12	3	172.50	5	172.00	171.00	-2	3,028	-0.07%
2022/09/08	2	171.25	2.5	171.02	170.00	-0.5	3,020	-0.02%
2022/09/07	8	167.51	17.5	169.39	170.50	-9.5	2,975	-0.32%
2022/09/06	17	170.82	9	175.17	164.50	8	2,930	0.27%
2022/09/05	165	171.86	298	172.90	171.50	-133	2,815	-4.72%	大買/大賣/鉅額交易
2022/09/02	189	172.34	57	170.83	170.00	132	2,688	4.91%	大買/鉅額交易
2022/09/01	2	158.25	0	0.00	157.50	2	2,606	0.08%
2022/08/31	1	162.00	3	161.00	162.00	-2	2,596	-0.08%
2022/08/30	3	157.33	1	159.00	160.00	2	2,629	0.08%
2022/08/29	1	157.00	2	157.75	157.50	-1	2,618	-0.04%
2022/08/26	5	165.20	2	165.00	165.50	3	2,599	0.12%
2022/08/25	1	163.50	1	166.00	164.50	0	2,592	0.00%
2022/08/24	0	0.00	1	173.00	173.00	-1	2,555	-0.04%
2022/08/23	0	0.00	0	176.00	174.00	0	2,517	0.00%
2022/08/22	4	172.50	3	174.83	174.00	1	2,505	0.04%
2022/08/19	3	176.83	2	176.75	176.50	1	2,493	0.04%
2022/08/18	1	174.50	0	0.00	174.50	1	2,503	0.04%
2022/08/16	1	175.50	1	177.00	175.00	0	2,477	0.00%
2022/08/15	3	175.50	2	176.25	176.50	1	2,462	0.04%
2022/08/12	3	168.67	4	170.00	171.00	-1	2,394	-0.04%
2022/08/11	1	162.50	2	165.75	166.50	-1	2,376	-0.04%
2022/08/10	2	161.75	0	0.00	161.50	2	2,381	0.08%
2022/08/09	2	160.00	1	161.50	163.00	1	2,380	0.04%
2022/08/08	0	0.00	1	159.00	160.00	-1	2,414	-0.04%
2022/08/05	1	162.00	1	162.50	163.50	0	2,449	0.00%
2022/08/04	2	160.25	1	161.00	162.00	1	2,458	0.04%
2022/08/02	1	164.50	2	166.00	163.00	-1	2,444	-0.04%
2022/08/01	4	166.75	0	0.00	168.00	4	2,423	0.17%
2022/07/29	0	0.00	1	166.00	166.00	-1	2,395	-0.04%
2022/07/28	6.5	159.77	5	157.50	158.50	1.5	2,385	0.06%
2022/07/27	0	0.00	1	164.00	164.00	-1	2,362	-0.04%
2022/07/26	0.2	162.00	0	0.00	161.00	0.2	2,369	0.01%
2022/07/25	1	161.50	2	162.81	161.50	-1	2,369	-0.04%
2022/07/22	2	169.25	0	0.00	166.50	2	2,397	0.08%
2022/07/21	0.2	166.44	0	0.00	170.00	0.2	2,338	0.01%
2022/07/20	2	162.50	1	166.00	163.50	1	2,298	0.04%
2022/07/19	2	160.75	1	160.00	160.00	1	2,216	0.05%
2022/07/18	3	150.83	0	0.00	156.00	3	2,160	0.14%
2022/07/15	1.2	149.13	0	0.00	154.50	1.2	2,104	0.06%
2022/07/13	3	147.00	0	0.00	149.00	3	1,957	0.15%
2022/07/12	1.4	152.21	0	0.00	151.50	1.4	1,835	0.08%
2022/07/06	0.4	166.00	0	0.00	163.50	0.4	1,751	0.02%
2022/07/05	1	171.00	0	0.00	170.50	1	1,742	0.06%
2022/07/04	0.3	172.17	0	0.00	172.50	0.3	1,732	0.02%
2022/06/30	5.2	178.54	0	0.00	178.50	5.2	1,713	0.30%
2022/06/29	1	188.00	0	0.00	189.00	1	1,677	0.06%
2022/06/28	5	191.50	0	0.00	191.50	5	1,688	0.30%
2022/06/27	0	0.00	5	199.50	194.50	-5	1,677	-0.30%
2022/06/24	1	187.00	1	189.00	187.00	0	1,659	0.00%
2022/06/23	0	0.00	1	187.00	185.50	-1	1,640	-0.06%
2022/06/22	0.2	185.52	0	0.00	184.00	0.2	1,614	0.01%
2022/06/21	17	196.38	0	0.00	197.00	17	1,562	1.09%
2022/06/20	0	0.00	6	200.17	195.50	-6	1,538	-0.39%
2022/06/17	0	0.00	2	207.25	206.00	-2	1,509	-0.13%
2022/06/16	1	215.00	0	0.00	212.50	1	1,477	0.07%
2022/06/08	2	240.50	0	0.00	239.50	2	1,503	0.13%
2022/05/30	0	0.00	1	234.00	233.00	-1	1,546	-0.06%
2022/05/26	0	0.00	10	233.50	233.00	-10	1,531	-0.65%
2022/05/19	7	221.93	0	0.00	226.00	7	1,561	0.45%
2022/05/18	0	228.50	7	229.71	227.50	-7	1,547	-0.45%
2022/05/16	15	223.30	1	230.00	219.50	14	1,517	0.92%
2022/05/13	0	0.00	2	220.00	224.00	-2	1,473	-0.14%
2022/05/12	1	215.50	1	212.50	213.00	0	1,431	0.00%
2022/05/06	1	216.00	0	0.00	215.00	1	1,484	0.07%
2022/05/05	1	222.00	0	0.00	222.00	1	1,487	0.07%
2022/05/04	0	0.00	1	221.00	222.00	-1	1,487	-0.07%
2022/05/03	1.4	217.36	1	215.00	215.00	0.4	1,476	0.03%
2022/04/29	0	0.00	1	220.00	222.00	-1	1,468	-0.07%
2022/04/28	3	215.83	1	218.50	216.00	2	1,471	0.14%
2022/04/25	0	238.00	2	237.50	235.50	-2	1,466	-0.14%
2022/04/22	0	0.00	5	245.00	243.50	-5	1,498	-0.33%
2022/04/21	0	0.00	1	245.00	245.00	-1	1,511	-0.07%
2022/04/20	0	0.00	2	240.00	242.50	-2	1,524	-0.13%
2022/04/18	2	230.00	0	0.00	234.50	2	1,572	0.13%
2022/04/15	0	236.00	0	0.00	235.50	0	1,591	0.00%
2022/04/14	3	240.00	0	0.00	240.50	3	1,625	0.19%
2022/04/12	0	238.00	0	0.00	237.00	0	1,705	0.00%
2022/04/11	5	248.00	1	246.50	240.00	4	1,717	0.23%
2022/04/08	0	0.00	3	258.00	257.00	-3	1,745	-0.17%
2022/04/07	5	253.60	1	255.50	255.00	4	1,742	0.23%
2022/04/01	0.1	261.50	0	0.00	261.00	0.1	1,738	0.00%
2022/03/28	0	0.00	2	255.50	261.00	-2	1,798	-0.11%
2022/03/25	3	258.50	0	0.00	257.00	3	1,805	0.17%
2022/03/24	1	257.50	0	0.00	257.00	1	1,813	0.06%
2022/03/23	0	0.00	3	259.00	258.50	-3	1,834	-0.16%
2022/03/22	2	258.75	0	0.00	257.50	2	1,872	0.11%
2022/03/18	0	257.50	0	0.00	255.00	0	1,914	0.00%
2022/03/17	2	257.50	0	0.00	258.50	2	1,923	0.10%
2022/03/16	1	245.50	0	0.00	244.50	1	1,926	0.05%
2022/03/15	0	0.00	1	250.50	249.00	-1	1,958	-0.05%
2022/03/14	3	255.00	0	0.00	252.50	3	1,981	0.15%
2022/03/08	0.1	255.00	0	0.00	254.00	0.1	2,144	0.00%
2022/03/07	0.1	259.50	0	0.00	262.00	0.1	2,204	0.00%
2022/03/04	1	270.50	0	0.00	273.00	1	2,270	0.04%
2022/03/03	0	0.00	0.1	273.50	274.00	-0.1	2,377	0.00%
2022/03/02	1	270.00	0	0.00	275.50	1	2,529	0.04%
2022/03/01	1	266.00	1.1	269.27	273.00	-0.1	2,729	0.00%
2022/02/25	2.2	270.41	2	269.00	270.00	0.2	2,809	0.01%
2022/02/24	1.1	286.63	1	282.00	279.00	0.1	2,769	0.00%
2022/02/23	2.1	283.76	4	286.38	288.00	-1.9	2,745	-0.07%
2022/02/21	0	0.00	1	275.50	278.00	-1	2,767	-0.04%
2022/02/17	1	277.00	0	0.00	280.00	1	2,817	0.04%
2022/02/10	2.1	282.36	6	282.75	285.50	-3.9	2,800	-0.14%
2022/02/09	1	275.00	1	275.50	275.50	0	2,765	0.00%
2022/02/08	3	271.67	0	0.00	275.00	3	2,765	0.11%
2022/01/25	1	268.00	5	264.80	265.00	-4	2,759	-0.14%
2022/01/21	1	273.00	0	0.00	273.00	1	2,912	0.03%
2022/01/20	1	276.50	0	0.00	279.00	1	3,064	0.03%
2022/01/19	0	0.00	3	280.50	281.50	-3	3,081	-0.10%
2022/01/18	0	0.00	0.1	275.00	276.00	-0.1	3,068	0.00%
2022/01/17	1	263.00	3	271.33	274.00	-2	3,035	-0.07%
2022/01/14	0	0.00	1	265.00	267.00	-1	3,005	-0.03%
2022/01/12	2.1	262.64	0	0.00	262.00	2.1	3,013	0.07%
2022/01/11	0	0.00	0	263.24	262.50	0	3,042	0.00%
2022/01/07	2	274.00	0	0.00	273.00	2	3,006	0.07%
2022/01/06	0.1	284.93	1	287.50	285.00	-0.9	2,994	-0.03%
2022/01/04	1	275.50	0	0.00	277.00	1	2,944	0.03%
2022/01/03	1	277.25	0.1	281.50	277.50	0.9	2,917	0.03%
2021/12/30	0	0.00	0.6	279.19	278.00	-0.6	2,908	-0.02%
2021/12/29	0	0.00	12	279.92	279.50	-12	2,985	-0.40%
2021/12/28	0	0.00	1	277.50	277.50	-1	3,023	-0.03%
2021/12/27	2	275.50	0	278.00	277.50	2	3,036	0.06%
2021/12/24	1	276.50	0	0.00	276.50	1	3,067	0.03%
2021/12/23	1.1	277.67	2.1	280.30	281.00	-1	3,102	-0.03%
2021/12/22	2	271.75	1	276.00	275.50	1	3,196	0.03%
2021/12/15	3	276.67	0	0.00	275.00	3	3,697	0.08%
2021/12/14	0	0.00	1	276.50	274.00	-1	3,727	-0.03%
2021/12/09	12	285.54	12	275.00	276.50	0	3,775	0.00%
2021/12/07	1	282.50	0	0.00	278.00	1	3,726	0.03%
2021/12/03	2	274.99	0	0.00	274.50	2	3,717	0.05%
2021/12/02	0	0.00	2	267.75	269.00	-2	3,709	-0.05%
2021/12/01	1	272.98	4	273.50	279.50	-3	3,713	-0.08%
2021/11/30	7	278.43	5	278.50	280.00	2	3,673	0.05%
2021/11/29	5	276.40	8	277.31	280.00	-3	3,617	-0.08%
2021/11/26	12	266.17	12	267.25	272.50	0	3,556	0.00%
2021/11/25	6	260.25	8.2	262.68	269.50	-2.2	3,423	-0.06%
2021/11/24	1	238.00	6	245.00	245.00	-5	3,223	-0.16%
2021/11/23	2	229.50	2	228.51	228.50	0	3,137	0.00%
2021/11/22	0	0.00	5	233.20	233.00	-5	3,163	-0.16%
2021/11/19	5	229.60	2	228.50	227.50	3	3,205	0.09%
2021/11/18	2	230.00	2	233.00	232.00	0	3,259	0.00%
2021/11/17	2	231.50	0	0.00	233.00	2	3,299	0.06%
2021/11/16	0.1	232.50	0	0.00	233.00	0.1	3,376	0.00%
2021/11/15	1	234.00	0	0.00	234.00	1	3,504	0.03%
2021/11/12	1	236.00	3	232.67	232.00	-2	3,568	-0.06%
2021/11/11	0	0.00	4	229.25	229.50	-4	3,612	-0.11%
2021/11/10	2	230.25	1	233.00	231.00	1	3,631	0.03%
2021/11/09	6	234.83	2	233.50	232.00	4	3,672	0.11%
2021/11/08	0	0.00	1	229.00	230.00	-1	3,693	-0.03%
2021/11/05	0	0.00	1.1	227.52	230.50	-1.1	3,739	-0.03%
2021/11/04	1	230.00	1	231.50	231.50	0	3,773	0.00%
2021/11/03	1	232.00	1.1	233.43	232.00	-0.1	3,768	0.00%
2021/11/02	2	228.11	3	229.33	228.50	-1	3,741	-0.03%
2021/11/01	2	233.25	3	237.67	234.00	-1	3,739	-0.03%
2021/10/29	5	243.50	1	247.00	240.50	4	3,719	0.11%
2021/10/28	5	239.90	4.6	242.98	240.50	0.5	3,647	0.01%
2021/10/27	0	0.00	5	226.00	227.50	-5	3,510	-0.14%
2021/10/25	0	0.00	1	217.50	218.00	-1	3,543	-0.03%
2021/10/21	5	212.50	0	0.00	212.50	5	3,630	0.14%
2021/10/20	0	0.00	0.2	221.00	217.00	-0.2	3,648	-0.01%
2021/10/19	1	222.00	0	0.00	215.00	1	3,662	0.03%
2021/10/15	0	0.00	1	210.00	211.50	-1	3,713	-0.03%
2021/10/14	0	0.00	1	207.50	206.50	-1	3,801	-0.03%
2021/10/13	0	0.00	1	202.00	200.00	-1	3,932	-0.03%
2021/10/12	1	209.00	0	0.00	207.00	1	4,002	0.02%
2021/10/08	0	0.00	1	216.50	214.50	-1	4,063	-0.02%
2021/10/07	0	212.50	2	211.00	211.50	-2	4,235	-0.05%
2021/10/06	4.4	204.74	1	204.00	203.00	3.4	4,424	0.08%
2021/10/04	0	0.00	2	213.50	209.50	-2	4,614	-0.04%
2021/10/01	1	215.00	0	0.00	210.00	1	4,708	0.02%
2021/09/29	1	220.00	1	212.00	214.50	0	4,766	0.00%
2021/09/28	1.1	226.98	2	225.00	228.00	-1	4,759	-0.02%
2021/09/27	7	224.71	12	226.46	226.00	-5	4,791	-0.10%
2021/09/24	24	240.79	7	238.57	238.00	17	4,799	0.35%
2021/09/23	1	243.00	9.2	244.46	249.00	-8.2	4,906	-0.17%
2021/09/22	1	232.00	3	230.33	232.50	-2	4,880	-0.04%
2021/09/17	1	231.00	2.1	229.52	227.50	-1.1	4,910	-0.02%
2021/09/16	6	230.33	3	228.17	231.00	3	4,935	0.06%
2021/09/15	1	218.00	4	218.00	219.50	-3	4,949	-0.06%
2021/09/10	7	224.50	1	223.00	225.00	6	5,283	0.11%
2021/09/09	0	0.00	3	226.50	226.50	-3	5,360	-0.06%
2021/09/08	1	215.00	0.1	221.00	221.50	0.9	5,474	0.02%
2021/09/07	2	228.25	4.4	229.20	228.00	-2.4	5,560	-0.04%
2021/09/06	3.5	233.44	3	234.67	231.00	0.5	5,819	0.01%
2021/09/03	3	230.33	0	0.00	232.00	3	6,323	0.05%
2021/09/02	3	234.67	0	0.00	232.00	3	6,761	0.04%
2021/09/01	2	235.00	1	237.00	237.00	1	6,895	0.01%
2021/08/31	0	0.00	6	229.50	234.00	-6	6,924	-0.09%
2021/08/30	2	230.75	1	231.50	230.00	1	6,954	0.01%
2021/08/27	2.1	229.27	2	228.25	228.50	0.1	6,953	0.00%
2021/08/26	0	0.00	1	231.50	232.00	-1	6,934	-0.01%
2021/08/25	10	232.50	8	236.00	234.00	2	6,919	0.03%
2021/08/24	1	238.00	4	239.00	236.50	-3	6,895	-0.04%
2021/08/23	4.5	232.67	1.1	232.41	231.50	3.4	6,849	0.05%
2021/08/20	13	234.88	12	232.33	235.50	1	6,776	0.01%
2021/08/19	1	221.13	2	229.00	228.00	-1	6,662	-0.01%
2021/08/18	3.1	220.84	8	216.94	222.50	-5	6,518	-0.08%
2021/08/17	1	211.51	3	213.67	208.00	-2	6,446	-0.03%
2021/08/16	0	0.00	1	205.50	205.00	-1	6,403	-0.02%
2021/08/13	2	212.50	0	0.00	208.00	2	6,388	0.03%
2021/08/12	0	0.00	1	219.00	220.50	-1	6,348	-0.02%
2021/08/11	0	215.25	0	0.00	212.50	0	6,325	0.00%
2021/08/10	0	216.00	1	212.50	215.50	-1	6,296	-0.02%
2021/08/09	1.1	219.95	0	0.00	215.50	1.1	6,287	0.02%
2021/08/04	1	219.00	0	0.00	218.50	1	6,424	0.02%
2021/08/02	1	219.00	1	226.50	220.50	0	6,421	0.00%
2021/07/30	2	227.00	1	225.00	225.00	1	6,417	0.02%
2021/07/29	0	0.00	0.1	230.00	229.00	-0.1	6,430	0.00%
2021/07/28	1	222.00	1	229.00	230.00	0	6,440	0.00%
2021/07/27	1	232.00	1	230.00	231.00	0	6,431	0.00%
2021/07/26	1	235.00	1	236.00	236.00	0	6,489	0.00%
2021/07/23	1	235.00	2	234.75	230.50	-1	6,497	-0.02%
2021/07/22	1	235.00	0	0.00	235.00	1	6,497	0.02%
2021/07/21	1	234.50	7	236.36	236.00	-6	6,487	-0.09%
2021/07/20	4.2	236.23	4	236.00	231.00	0.2	6,444	0.00%
2021/07/19	5	243.22	5	245.50	242.50	0	6,365	0.00%
2021/07/16	3.2	230.61	17.1	233.49	238.50	-13.8	6,324	-0.22%
2021/07/15	6	228.58	14	228.64	229.00	-8	6,315	-0.13%
2021/07/14	7	228.50	3	228.83	231.00	4	6,357	0.06%
2021/07/13	7	224.43	8	224.75	223.50	-1	6,213	-0.02%
2021/07/12	5	216.70	0	0.00	216.00	5	5,986	0.08%
2021/07/09	3	222.33	9	225.17	218.50	-6	5,895	-0.10%
2021/07/08	4	215.75	2	218.00	219.00	2	5,800	0.03%
2021/07/07	5	216.80	1	217.00	217.00	4	5,702	0.07%
2021/07/06	3	219.83	1	221.00	218.00	2	5,637	0.04%
2021/07/05	4	220.25	7	221.57	223.00	-3	5,602	-0.05%
2021/07/02	3	212.33	1	213.50	216.50	2	5,516	0.04%
2021/07/01	3	215.17	3	212.67	210.00	0	5,441	0.00%
2021/06/30	21.1	224.22	25.1	223.61	218.00	-4	5,335	-0.07%
2021/06/29	24	230.75	7.7	222.54	235.00	16.3	5,040	0.32%
2021/06/28	2	215.50	1	215.50	214.00	1	4,878	0.02%
2021/06/25	3	216.00	4	217.13	213.50	-1	4,808	-0.02%
2021/06/24	2.1	214.95	1.1	215.45	215.50	1	4,769	0.02%
2021/06/23	0.1	212.50	3.1	211.36	213.50	-3	4,707	-0.06%
2021/06/22	12	213.42	8	204.38	204.50	4	4,599	0.09%
2021/06/21	1	208.00	1	211.50	213.50	0	4,411	0.00%
2021/06/18	1	211.00	0	0.00	212.00	1	4,352	0.02%
2021/06/17	0	0.00	0.3	210.13	214.00	-0.3	4,266	-0.01%
2021/06/16	3	209.83	4	210.13	210.00	-1	4,131	-0.02%
2021/06/15	2	211.50	8.1	211.01	207.50	-6.1	3,979	-0.15%
2021/06/11	13	201.00	35	198.37	202.00	-22	3,694	-0.60%
2021/06/10	47.1	195.70	40.5	194.45	196.50	6.6	3,145	0.21%
2021/06/09	1.1	172.33	4	177.38	179.00	-3	2,673	-0.11%
2021/06/08	0	0.00	3	167.50	168.50	-3	2,532	-0.12%
2021/06/07	4	161.00	7	162.64	162.50	-3	2,494	-0.12%
2021/06/04	0	0.00	2	159.50	159.50	-2	2,445	-0.08%
2021/06/02	3	159.17	3	159.67	160.00	0	2,478	0.00%
2021/06/01	7	163.50	0	0.00	162.50	7	2,505	0.28%
2021/05/31	1	161.50	2	162.25	164.00	-1	2,524	-0.04%
2021/05/28	0	0.00	2	159.50	158.50	-2	2,522	-0.08%
2021/05/27	2	158.00	0	0.00	157.00	2	2,634	0.08%
2021/05/26	1	160.00	0	0.00	159.50	1	2,751	0.04%
2021/05/25	1	160.00	2	161.00	161.00	-1	2,825	-0.04%
2021/05/21	2	157.00	1	156.00	156.50	1	2,900	0.03%
2021/05/20	1	158.00	0	0.00	156.50	1	2,927	0.03%
2021/05/19	0.1	158.50	0	0.00	158.50	0.1	3,030	0.00%
2021/05/18	4	156.00	4	158.50	159.00	0	3,058	0.00%
2021/05/17	4	151.38	3	153.33	155.00	1	3,084	0.03%
2021/05/14	1	156.50	3	158.50	157.00	-2	3,134	-0.06%
2021/05/13	1.2	146.52	2.1	144.46	151.50	-0.8	3,092	-0.03%
2021/05/12	4	153.25	1.2	147.58	150.00	2.8	3,057	0.09%
2021/05/11	2.2	161.92	1	164.50	161.00	1.2	2,989	0.04%
2021/05/10	4	169.38	6	169.83	168.00	-2	2,951	-0.07%
2021/05/07	4.2	167.93	4	170.25	172.50	0.2	2,970	0.01%
2021/05/06	2	166.00	1	166.00	166.50	1	2,982	0.03%
2021/05/05	8	169.69	10	165.00	165.00	-2	2,958	-0.07%
2021/05/04	6	174.00	2	173.25	173.00	4	2,940	0.14%
2021/05/03	2	179.50	13.1	181.63	179.50	-11.1	2,904	-0.38%
2021/04/29	9	177.56	2	179.25	178.00	7	2,873	0.24%
2021/04/28	5.1	177.62	3	179.17	178.50	2.1	2,868	0.07%
2021/04/27	1	179.50	2	181.00	182.00	-1	2,856	-0.03%
2021/04/26	6	180.33	3	182.00	182.00	3	2,860	0.10%
2021/04/23	0.3	178.51	6	178.75	179.50	-5.7	2,857	-0.20%
2021/04/22	18.1	178.12	5	178.30	175.00	13.1	2,904	0.45%
2021/04/21	1	177.50	3	177.33	181.00	-2	2,884	-0.07%
2021/04/20	1.1	173.95	25	174.38	175.50	-23.9	2,832	-0.84%
2021/04/19	2	168.25	2	169.00	169.50	0	2,750	0.00%
2021/04/16	3	169.00	1	170.00	169.50	2	2,731	0.07%
2021/04/15	12	167.33	3	168.67	168.50	9	2,747	0.33%
2021/04/14	17.1	169.09	9.1	172.83	169.00	8	2,753	0.29%
2021/04/13	0	0.00	1	171.00	167.00	-1	2,743	-0.04%
2021/04/12	2.1	170.02	2	170.25	170.00	0.1	2,787	0.00%
2021/04/09	5	169.10	4.1	171.01	169.00	0.9	2,815	0.03%
2021/04/08	5	170.20	6	170.42	171.50	-1	2,808	-0.04%
2021/04/06	2	168.25	0	0.00	167.50	2	2,799	0.07%
2021/04/01	6.1	168.11	0	0.00	168.50	6.1	2,796	0.22%
2021/03/31	3	168.33	0	0.00	169.00	3	2,804	0.11%
2021/03/29	0	0.00	11.1	170.45	171.00	-11.1	2,947	-0.37%
2021/03/25	8	165.69	2	165.00	165.00	6	2,934	0.20%
2021/03/24	3	167.50	0	0.00	168.00	3	2,935	0.10%
2021/03/23	3	169.50	1	171.50	169.00	2	2,947	0.07%
2021/03/22	0	0.00	8	169.38	170.00	-8	2,968	-0.27%
2021/03/19	4	168.00	0	0.00	168.50	4	2,986	0.13%
2021/03/18	1	169.00	0.1	170.00	169.00	0.9	2,992	0.03%
2021/03/17	2.1	168.07	1	169.00	168.00	1.1	3,038	0.04%
2021/03/16	1	168.50	0	0.00	170.00	1	3,128	0.03%
2021/03/15	3	168.67	0	0.00	168.50	3	3,166	0.09%
2021/03/12	0	0.00	1	171.50	169.50	-1	3,180	-0.03%
2021/03/11	5.1	166.71	2	168.25	167.50	3.1	3,187	0.10%
2021/03/10	0	0.00	1	167.00	166.00	-1	3,174	-0.03%
2021/03/09	3	164.67	1	165.00	165.50	2	3,196	0.06%
2021/03/08	2	168.50	5	166.50	166.00	-3	3,191	-0.09%
2021/03/05	8	168.50	2	170.50	167.50	6	3,185	0.19%
2021/03/04	8	174.06	10	171.05	170.00	-2	3,169	-0.06%
2021/03/03	1	169.50	3	171.17	172.00	-2	3,145	-0.06%
2021/03/02	2	173.25	1.1	172.52	169.00	1	3,132	0.03%
2021/02/26	7	167.07	10	167.95	169.00	-3	3,074	-0.10%
2021/02/25	7.1	165.21	1	163.00	163.00	6.1	2,982	0.20%
2021/02/24	2	166.75	0	0.00	166.50	2	2,927	0.07%
2021/02/23	2	167.25	2	169.00	169.00	0	2,907	0.00%
2021/02/22	1	169.50	3	168.67	168.50	-2	3,006	-0.07%
2021/02/19	3	169.50	6	169.92	169.00	-3	3,025	-0.10%
2021/02/18	0	0.00	1	165.00	164.50	-1	3,009	-0.03%
2021/02/17	3	163.00	2	163.50	164.00	1	3,109	0.03%
2021/02/05	2	160.75	26	160.46	161.50	-24	3,085	-0.78%
2021/02/03	0	0.00	5	155.50	155.00	-5	3,044	-0.16%
2021/02/02	10	155.00	2	155.50	155.00	8	3,051	0.26%
2021/02/01	18	150.94	0	0.00	152.50	18	3,051	0.59%
2021/01/29	3	153.67	1	151.00	150.50	2	3,059	0.07%
2021/01/28	2	158.25	0	0.00	156.50	2	3,028	0.07%
2021/01/27	0	0.00	2	162.50	162.50	-2	3,002	-0.07%
2021/01/26	0	0.00	1	161.00	161.00	-1	3,034	-0.03%
2021/01/22	0	0.00	32	159.36	161.50	-32	3,034	-1.05%
2021/01/20	26	156.19	2	155.00	155.00	24	2,978	0.81%
2021/01/15	4	161.63	3	164.00	161.00	1	2,897	0.03%
2021/01/14	0	162.00	15	160.60	165.50	-15	2,845	-0.53%
2021/01/13	10	156.50	2.3	158.64	159.50	7.7	2,762	0.28%
2021/01/12	4	158.25	0	0.00	157.00	4	2,771	0.14%
2021/01/11	0	0.00	19	160.21	161.00	-19	2,833	-0.67%
2021/01/08	3	157.33	1	159.00	159.00	2	2,821	0.07%
2021/01/07	0	0.00	3	156.67	157.50	-3	2,801	-0.11%
2021/01/06	18	157.03	10	162.00	155.50	8	2,791	0.29%
2021/01/05	2	158.75	11	159.50	159.00	-9	2,719	-0.33%
2021/01/04	6	155.92	0	0.00	156.50	6	2,691	0.22%
2020/12/31	0	0.00	2	157.50	157.00	-2	2,668	-0.07%
2020/12/30	1	155.50	0	0.00	155.50	1	2,650	0.04%
2020/12/29	0	0.00	2	157.00	156.00	-2	2,699	-0.07%
2020/12/25	1	157.50	0	0.00	157.50	1	2,700	0.04%
2020/12/23	1	160.50	14	159.71	157.00	-13	2,705	-0.48%
2020/12/22	22	155.95	0	0.00	153.00	22	2,671	0.82%
2020/12/21	1	152.50	1	154.50	156.00	0	2,678	0.00%
2020/12/18	2	156.50	2	156.50	155.00	0	2,683	0.00%
2020/12/17	1	154.00	3	155.33	154.50	-2	2,677	-0.07%
2020/12/16	0	0.00	2	153.50	154.50	-2	2,675	-0.07%
2020/12/15	3	152.67	0	0.00	150.50	3	2,676	0.11%
2020/12/14	1	155.50	0	0.00	155.50	1	2,674	0.04%
2020/12/11	8	154.25	4	151.88	153.00	4	2,705	0.15%
2020/12/10	7	156.21	0	0.00	155.00	7	2,689	0.26%
2020/12/09	8	159.38	2	158.00	161.00	6	2,652	0.23%
2020/12/08	2	155.75	4	157.38	156.00	-2	2,668	-0.07%
2020/12/07	3	154.67	0	0.00	154.00	3	2,702	0.11%
2020/12/04	2	156.50	1	157.00	157.00	1	2,721	0.04%
2020/12/03	2	158.00	5	158.50	159.00	-3	2,756	-0.11%
2020/12/02	1	158.00	0	0.00	158.00	1	2,831	0.04%
2020/12/01	0	0.00	1	157.50	157.00	-1	2,856	-0.04%
2020/11/30	1	156.00	0	0.00	156.00	1	2,910	0.03%
2020/11/27	0	0.00	10	157.00	157.00	-10	2,904	-0.34%
2020/11/26	0	0.00	3	154.83	155.00	-3	2,900	-0.10%
2020/11/25	9	152.72	0	0.00	152.50	9	2,910	0.31%
2020/11/24	1	156.50	3	157.00	156.00	-2	2,899	-0.07%
2020/11/23	4	156.25	2	157.00	156.00	2	2,957	0.07%
2020/11/20	3	154.83	0	0.00	156.50	3	2,964	0.10%
2020/11/19	5	155.50	22	157.68	155.50	-17	2,993	-0.57%
2020/11/18	5	160.00	0	0.00	160.00	5	2,919	0.17%
2020/11/17	1	164.00	1	163.50	162.00	0	2,946	0.00%
2020/11/16	0	0.00	24	161.08	163.00	-24	3,021	-0.79%
2020/11/13	1	151.00	1	153.00	153.50	0	2,923	0.00%
2020/11/12	0	0.00	4	153.38	153.00	-4	2,918	-0.14%
2020/11/11	216	150.61	197	151.50	152.50	19	2,920	0.65%	大買/大賣/
2020/11/10	10	147.50	2	148.25	147.50	8	2,892	0.28%
2020/11/09	10	147.00	4	147.13	147.50	6	2,891	0.21%
2020/11/06	2	147.50	2	148.00	146.50	0	2,897	0.00%
2020/11/05	0	0.00	1	146.50	147.50	-1	2,907	-0.03%
2020/11/04	1	147.00	1	148.00	148.00	0	2,951	0.00%
2020/11/03	1	145.50	0	0.00	145.50	1	2,976	0.03%
2020/11/02	3	147.83	1	148.00	146.50	2	2,998	0.07%
2020/10/30	1	150.00	2	150.25	150.00	-1	2,997	-0.03%
2020/10/29	12	150.42	1	148.00	151.00	11	3,088	0.36%
2020/10/28	2	150.50	2	150.75	150.50	0	3,214	0.00%
2020/10/26	1	153.50	1	154.00	154.00	0	3,341	0.00%
2020/10/23	1	155.00	0	0.00	154.50	1	3,363	0.03%
2020/10/22	1	152.50	1	154.50	154.50	0	3,432	0.00%
2020/10/21	1	155.50	1	156.00	156.00	0	3,451	0.00%
2020/10/20	2	156.50	9	156.78	156.50	-7	3,530	-0.20%
2020/10/19	5	155.10	5	154.10	156.00	0	3,701	0.00%
2020/10/16	0	0.00	1	150.50	150.00	-1	3,652	-0.03%
2020/10/15	1	150.00	2	149.75	150.00	-1	3,715	-0.03%
2020/10/13	7	148.43	3	148.83	148.00	4	3,778	0.11%
2020/10/12	2	150.50	0	0.00	149.50	2	3,795	0.05%
2020/10/06	12	153.42	11	153.00	153.00	1	4,085	0.02%
2020/09/30	6	145.75	3	145.83	146.00	3	4,134	0.07%
2020/09/29	1	145.50	1	144.00	143.00	0	4,169	0.00%
2020/09/28	1	143.50	1	146.00	143.00	0	4,235	0.00%
2020/09/25	4	145.88	7	145.43	144.50	-3	4,297	-0.07%
2020/09/24	1	150.50	6	150.50	150.00	-5	4,313	-0.12%
2020/09/23	1	154.00	1	156.00	152.50	0	4,365	0.00%
2020/09/22	1	154.00	1	155.50	154.00	0	4,421	0.00%
2020/09/21	0	0.00	1	155.50	155.00	-1	4,457	-0.02%
2020/09/18	0	0.00	2	158.75	159.00	-2	4,554	-0.04%
2020/09/17	0	0.00	3	157.00	158.00	-3	4,590	-0.07%
2020/09/16	1	156.50	0	0.00	156.50	1	4,614	0.02%
2020/09/15	1	156.50	2	156.75	156.00	-1	4,610	-0.02%
2020/09/14	2	152.25	4	154.00	156.00	-2	4,646	-0.04%
2020/09/11	4	150.88	1	150.00	149.50	3	4,703	0.06%
2020/09/10	3	155.33	5	155.00	154.00	-2	4,749	-0.04%
2020/09/09	4	154.75	0	0.00	155.50	4	4,846	0.08%
2020/09/08	3	159.00	1	158.50	156.50	2	4,825	0.04%
2020/09/07	11	161.41	2	159.50	158.50	9	4,823	0.19%
2020/09/04	1	166.00	0	0.00	169.00	1	4,819	0.02%
2020/09/03	4	169.75	2	168.00	167.00	2	4,822	0.04%
2020/09/02	0	0.00	0	172.50	172.50	0	4,812	0.00%
2020/09/01	0	0.00	3	171.50	171.50	-3	4,829	-0.06%
2020/08/31	2	169.50	1	173.00	170.00	1	4,861	0.02%
2020/08/28	1	174.00	16	172.41	171.00	-15	4,879	-0.31%
2020/08/27	5	179.70	0	0.00	175.00	5	4,868	0.10%
2020/08/25	1	175.00	1	175.00	175.00	0	4,831	0.00%
2020/08/24	5	170.30	2	171.75	172.00	3	4,779	0.06%
2020/08/21	80	166.28	69	166.20	171.50	11	4,811	0.23%
2020/08/20	11	162.18	10	164.45	160.00	1	4,824	0.02%
2020/08/19	1	169.00	1	170.50	167.50	0	4,844	0.00%
2020/08/18	0	0.00	1	171.00	168.00	-1	4,938	-0.02%
2020/08/17	3	168.83	1	169.50	170.00	2	5,018	0.04%
2020/08/14	0	0.00	1	171.50	170.50	-1	5,221	-0.02%
2020/08/13	2	171.25	2	171.75	169.00	0	5,247	0.00%
2020/08/12	2	168.26	1	170.00	170.50	1	5,302	0.02%
2020/08/11	99	170.77	98	171.43	170.50	1	5,475	0.02%
2020/08/10	1	172.00	1	169.00	169.00	0	5,505	0.00%
2020/08/07	3	172.50	1	173.50	174.00	2	5,513	0.04%
2020/08/06	3	174.83	0	0.00	175.00	3	5,573	0.05%
2020/08/05	171	180.11	172	180.51	179.50	-1	5,582	-0.02%	大買/大賣/
2020/08/04	4	180.38	3	180.00	177.00	1	5,671	0.02%
2020/08/03	4	176.62	1	179.50	174.00	3	5,793	0.05%
2020/07/31	0	0.00	1	171.50	177.00	-1	5,763	-0.02%
2020/07/30	1	173.00	2	172.00	171.50	-1	5,751	-0.02%
2020/07/29	1	166.00	3	169.33	169.50	-2	5,944	-0.03%
2020/07/28	1	168.50	1	171.50	167.00	0	6,064	0.00%
2020/07/27	3	169.17	3	168.50	169.50	0	6,095	0.00%
2020/07/24	0	0.00	2	168.00	168.00	-2	6,096	-0.03%
2020/07/23	2	173.50	5	168.70	173.00	-3	6,042	-0.05%
2020/07/22	1	164.50	2	165.50	164.00	-1	5,865	-0.02%
2020/07/21	2	164.25	3	164.50	164.00	-1	5,847	-0.02%
2020/07/20	1	156.50	2	158.50	160.00	-1	5,800	-0.02%
2020/07/16	2	159.00	1	160.50	159.50	1	5,789	0.02%
2020/07/15	1	160.50	1	161.00	158.50	0	5,784	0.00%
2020/07/14	7	162.93	6	163.58	160.00	1	5,768	0.02%
2020/07/13	0	0.00	0.2	158.00	157.00	-0.2	5,604	0.00%
2020/07/10	3	157.17	2	157.25	156.00	1	5,639	0.02%
2020/07/09	1	162.00	8	163.06	161.50	-7	5,612	-0.12%
2020/07/08	13	161.35	6	161.75	163.00	7	5,584	0.13%
2020/07/07	1	162.00	0	0.00	162.00	1	5,555	0.02%
2020/07/06	4	167.63	2	167.25	167.00	2	5,503	0.04%
2020/07/03	3	166.00	6	164.33	166.50	-3	5,485	-0.05%
2020/07/02	170	162.01	176	162.02	162.50	-6	5,469	-0.11%	大買/大賣/
2020/07/01	3	159.83	22	160.50	159.50	-19	5,525	-0.34%
2020/06/30	10	160.00	10	159.50	159.50	0	5,477	0.00%
2020/06/29	0	0.00	17	158.29	158.50	-17	5,470	-0.31%
2020/06/24	4	154.88	0	0.00	154.50	4	5,387	0.07%
2020/06/23	26	157.27	1	156.50	156.00	25	5,381	0.46%
2020/06/22	6	159.58	0	0.00	159.00	6	5,388	0.11%
2020/06/19	9	162.50	4	161.38	161.00	5	5,449	0.09%
2020/06/18	7	162.14	5	163.70	162.50	2	5,435	0.04%
2020/06/17	3	158.83	12	158.79	158.00	-9	5,378	-0.17%
2020/06/16	2	155.75	19.1	155.18	159.00	-17.1	5,352	-0.32%
2020/06/15	3	151.50	3	151.33	149.50	0	5,300	0.00%
2020/06/12	14	147.32	2	147.25	149.00	12	5,341	0.22%
2020/06/11	38	153.49	25	150.38	149.00	13	5,362	0.24%
2020/06/10	7	153.57	9	153.22	155.00	-2	5,315	-0.04%
2020/06/09	1	150.00	7	151.07	151.50	-6	5,398	-0.11%
2020/06/08	4	148.63	7	150.00	148.50	-3	5,491	-0.05%
2020/06/05	7	148.43	2	148.00	148.00	5	5,509	0.09%
2020/06/04	2	151.00	1	152.50	152.00	1	5,543	0.02%
2020/06/03	0	0.00	4	151.38	151.00	-4	5,575	-0.07%
2020/06/02	3	151.50	0	0.00	149.00	3	5,606	0.05%
2020/06/01	1	149.50	4	150.38	150.00	-3	5,617	-0.05%
2020/05/29	3	148.17	7.4	148.73	147.50	-4.4	5,609	-0.08%
2020/05/28	5	151.40	2	151.75	148.00	3	5,641	0.05%
2020/05/27	9	153.61	3	153.83	152.00	6	5,630	0.11%
2020/05/26	8	151.81	11	152.18	153.00	-3	5,605	-0.05%
2020/05/25	3	147.83	7	147.50	148.00	-4	5,467	-0.07%
2020/05/22	2	143.75	11	144.86	143.00	-9	5,360	-0.17%
2020/05/21	1	147.50	10	144.00	147.00	-9	5,300	-0.17%
2020/05/20	1	134.50	4	135.63	135.50	-3	5,122	-0.06%
2020/05/19	9	135.50	39	136.04	135.00	-30	5,135	-0.58%
2020/05/18	70	135.04	64	134.73	134.00	6	5,106	0.12%
2020/05/15	8	141.81	7	142.64	144.00	1	4,946	0.02%
2020/05/14	4	141.38	2	143.25	141.00	2	4,963	0.04%
2020/05/13	28	146.34	1	143.00	145.50	27	4,927	0.55%
2020/05/12	4	145.63	6	145.83	144.00	-2	4,894	-0.04%
2020/05/11	14.2	146.51	7	147.21	146.00	7.2	4,952	0.15%
2020/05/08	10	142.65	22	142.70	144.00	-12	4,862	-0.25%
2020/05/07	10	137.25	9	137.17	137.50	1	4,729	0.02%
2020/05/06	12	133.58	18	133.94	134.00	-6	4,677	-0.13%
2020/05/05	12	133.67	14	134.25	132.00	-2	4,652	-0.04%
2020/05/04	25	130.86	6	131.17	130.50	19	4,519	0.42%
2020/04/30	1	125.00	4	126.63	130.00	-3	4,509	-0.07%
2020/04/29	2	124.50	6	124.08	124.50	-4	4,588	-0.09%
2020/04/28	0	0.00	2	122.50	123.50	-2	4,750	-0.04%
2020/04/27	6	121.25	1	121.50	122.00	5	4,804	0.10%
2020/04/24	2	121.25	1	121.00	120.50	1	4,819	0.02%
2020/04/23	1	121.50	7	122.29	123.00	-6	4,852	-0.12%
2020/04/22	2	119.25	2	120.50	121.50	0	4,857	0.00%
2020/04/21	2	122.00	1	123.00	121.00	1	4,895	0.02%
2020/04/17	3	124.17	2	124.25	123.00	1	5,041	0.02%
2020/04/16	20	122.68	22	124.00	123.50	-2	5,017	-0.04%
2020/04/14	90	119.51	91	120.47	120.00	-1	5,035	-0.02%
2020/04/13	3	118.00	2	118.00	117.00	1	5,095	0.02%
2020/04/10	1	115.50	2	116.50	117.00	-1	5,134	-0.02%
2020/04/09	1.2	116.25	0	0.00	115.00	1.2	5,231	0.02%
2020/04/08	1	116.00	1	116.50	117.00	0	5,322	0.00%
2020/04/07	9	116.94	5	115.80	116.00	4	5,334	0.07%
2020/04/06	52	110.90	53	111.38	114.00	-1	5,373	-0.02%
2020/04/01	0	0.00	3	106.50	107.00	-3	5,386	-0.06%
2020/03/31	5	108.60	2	108.50	106.00	3	5,684	0.05%
2020/03/30	103	106.34	103	106.50	108.00	0	5,909	0.00%	大買/大賣/
2020/03/27	2	109.00	1	109.50	105.50	1	5,896	0.02%
2020/03/26	2	105.25	2	104.75	106.50	0	5,861	0.00%
2020/03/25	4	105.50	1	107.00	105.50	3	5,822	0.05%
2020/03/24	0.3	99.60	3	98.17	99.60	-2.7	5,763	-0.05%
2020/03/23	5	94.22	2	93.55	92.60	3	5,773	0.05%
2020/03/20	3	96.43	9	96.89	97.50	-6	5,760	-0.10%
2020/03/19	5	93.14	1	92.20	90.00	4	5,736	0.07%
2020/03/18	1	100.50	0	0.00	100.00	1	5,755	0.02%
2020/03/13	2	104.50	40	104.99	109.00	-38	5,656	-0.67%
2020/03/12	5	117.30	2	115.75	115.50	3	5,564	0.05%
2020/03/11	0	0.00	7	125.00	125.50	-7	5,449	-0.13%
2020/03/10	38	124.50	1	122.00	125.50	37	5,433	0.68%
2020/03/06	1	126.50	5	124.50	125.50	-4	5,320	-0.08%
2020/03/05	5	123.30	2	123.50	123.50	3	5,330	0.06%
2020/03/04	170	122.89	169	122.74	122.50	1	5,336	0.02%	大買/大賣/
2020/03/03	1	123.00	2	124.50	123.50	-1	5,354	-0.02%
2020/03/02	118	119.87	118	120.44	119.00	0	5,356	0.00%	大買/大賣/
2020/02/27	1	126.00	1	123.00	120.00	0	5,411	0.00%
2020/02/26	1	129.00	0	0.00	128.00	1	5,350	0.02%
2020/02/25	1	127.00	11	126.09	127.00	-10	5,339	-0.19%
2020/02/24	131	126.32	132	126.30	126.50	-1	5,387	-0.02%	大買/大賣/
2020/02/21	3	126.00	0	0.00	125.50	3	5,418	0.06%
2020/02/20	7	128.14	3	129.17	127.50	4	5,410	0.07%
2020/02/19	3	127.33	0	0.00	127.50	3	5,414	0.06%
2020/02/18	0	0.00	4	128.50	128.50	-4	5,441	-0.07%
2020/02/17	3	127.50	3	128.83	128.50	0	5,496	0.00%
2020/02/14	0	0.00	1	128.00	128.50	-1	5,517	-0.02%
2020/02/13	4	127.75	1	129.00	127.50	3	5,663	0.05%
2020/02/12	1	128.50	5	124.30	127.50	-4	5,725	-0.07%
2020/02/11	0	0.00	1	119.50	120.50	-1	5,696	-0.02%
2020/02/10	2	115.00	2	116.50	117.50	0	5,887	0.00%
2020/02/07	3	118.00	0	0.00	117.50	3	6,058	0.05%
2020/02/06	307	120.38	310	120.51	121.00	-3	6,165	-0.05%	大買/大賣/
2020/02/05	4	117.63	3	119.00	118.50	1	6,355	0.02%
2020/02/04	2	116.00	24	115.31	119.50	-22	6,449	-0.34%
2020/02/03	1	106.00	3	110.67	112.00	-2	6,647	-0.03%
2020/01/31	18	118.72	20	119.90	115.50	-2	6,521	-0.03%
2020/01/30	27	122.98	1	123.00	122.50	26	6,415	0.41%
2020/01/20	1	136.00	1	136.50	136.00	0	6,360	0.00%
2020/01/17	2	135.00	1	135.00	135.50	1	6,369	0.02%
2020/01/16	3	133.50	18	133.97	134.50	-15	6,364	-0.24%
2020/01/15	5	132.40	0	0.00	132.00	5	6,397	0.08%
2020/01/14	6	134.75	13	135.85	136.00	-7	6,455	-0.11%
2020/01/13	2	133.25	12	133.17	134.50	-10	6,416	-0.16%
2020/01/10	6	129.00	3	129.67	129.00	3	6,453	0.05%
2020/01/09	3	131.67	4	130.88	131.00	-1	6,502	-0.02%
2020/01/08	6	127.67	1	129.00	127.00	5	6,533	0.08%
2020/01/07	5	131.00	2	130.00	129.50	3	6,544	0.05%
2020/01/06	7	132.50	2	132.75	132.00	5	6,526	0.08%
2020/01/03	10.1	134.09	4	134.00	133.00	6.1	6,586	0.09%
2020/01/02	5	135.70	6	136.92	137.50	-1	6,633	-0.02%
2019/12/31	2	137.00	5	136.70	137.00	-3	6,621	-0.05%
2019/12/30	0	0.00	1	137.00	136.50	-1	6,600	-0.02%
2019/12/27	2	135.75	4	136.88	135.00	-2	6,597	-0.03%
2019/12/26	9	134.94	42	134.65	135.50	-33	6,497	-0.51%
2019/12/25	7	130.29	26	130.15	131.50	-19	6,244	-0.30%
2019/12/24	1	125.00	0	0.00	125.00	1	6,056	0.02%
2019/12/23	0	0.00	3	125.00	125.00	-3	6,086	-0.05%
2019/12/20	0	0.00	1	125.00	125.00	-1	6,103	-0.02%
2019/12/19	16	124.50	47	124.63	124.50	-31	6,160	-0.50%
2019/12/18	7	125.21	2	126.25	124.00	5	6,181	0.08%
2019/12/17	0	0.00	2	124.25	124.50	-2	6,162	-0.03%
2019/12/16	32	124.44	8	124.56	125.00	24	6,203	0.39%
2019/12/13	7	120.50	8	122.94	123.50	-1	6,311	-0.02%
2019/12/12	12	121.08	5	121.50	121.00	7	6,307	0.11%
2019/12/11	1	122.00	0	0.00	122.00	1	6,443	0.02%
2019/12/10	3	121.83	3	122.50	121.50	0	6,726	0.00%
2019/12/09	2	124.75	0	0.00	123.00	2	6,764	0.03%
2019/12/06	3	123.00	0	0.00	123.00	3	6,779	0.04%
2019/12/05	1	123.00	1	124.00	123.00	0	6,943	0.00%
2019/12/03	0	0.00	5	122.00	122.50	-5	7,155	-0.07%
2019/12/02	4	118.00	0	0.00	120.00	4	7,182	0.06%
2019/11/29	3	124.00	1	122.00	122.00	2	7,139	0.03%
2019/11/28	4	125.75	0	0.00	125.50	4	7,159	0.06%
2019/11/27	2	126.75	0	0.00	127.00	2	7,234	0.03%
2019/11/26	2	125.75	20	125.60	126.00	-18	7,256	-0.25%
2019/11/22	0	0.00	2	122.00	121.00	-2	7,273	-0.03%
2019/11/21	25	120.90	33	119.00	121.00	-8	7,340	-0.11%
2019/11/20	13	121.73	3	122.00	121.50	10	7,361	0.14%
2019/11/19	3	125.00	0	0.00	125.00	3	7,409	0.04%
2019/11/18	7	126.71	2	125.25	124.50	5	7,413	0.07%
2019/11/15	5	126.80	1	127.00	126.50	4	7,478	0.05%
2019/11/14	51	125.68	27	124.65	126.00	24	7,486	0.32%
2019/11/13	12	125.08	8	125.25	125.50	4	7,477	0.05%
2019/11/12	2	123.00	19	121.89	124.00	-17	7,479	-0.23%
2019/11/11	141	119.38	157	119.26	117.50	-16	7,539	-0.21%	大買/大賣/
2019/11/08	3	119.17	2	122.50	119.00	1	7,534	0.01%
2019/11/07	18	120.94	9	120.33	121.00	9	7,592	0.12%
2019/11/06	19	126.82	5	131.70	125.00	14	7,518	0.19%
2019/11/05	32	131.48	7	133.07	130.50	25	7,426	0.34%
2019/11/04	8	133.50	1	133.00	131.00	7	7,382	0.09%
2019/11/01	6	129.50	11	130.91	133.00	-5	7,208	-0.07%
2019/10/31	236	132.77	243	133.13	127.50	-7	7,219	-0.10%	大買/大賣/
2019/10/30	11	125.23	3	126.83	125.50	8	7,228	0.11%
2019/10/29	10	126.70	4.1	127.11	126.00	5.9	7,315	0.08%
2019/10/28	4	127.75	2	129.25	129.50	2	7,375	0.03%
2019/10/25	157	130.00	160	130.48	128.00	-3	7,378	-0.04%	大買/大賣/
2019/10/24	2	126.50	1	128.50	129.00	1	7,422	0.01%
2019/10/23	11	128.36	1	128.00	128.00	10	7,488	0.13%
2019/10/22	2	130.75	6	131.75	130.50	-4	7,499	-0.05%
2019/10/21	5	128.70	5	128.80	128.50	0	7,552	0.00%
2019/10/18	61	127.83	68	127.91	127.50	-7	7,800	-0.09%
2019/10/17	5	123.20	1	125.50	124.50	4	7,819	0.05%
2019/10/16	156	120.55	154	120.81	122.50	2	7,800	0.03%	大買/大賣/
2019/10/15	6	124.33	2	127.50	123.50	4	7,789	0.05%
2019/10/14	0	0.00	6	128.00	126.50	-6	7,838	-0.08%
2019/10/09	5	122.10	5	122.80	124.00	0	7,876	0.00%
2019/10/08	16	126.06	1	125.00	125.00	15	7,870	0.19%
2019/10/07	2	128.75	5	131.00	131.50	-3	7,906	-0.04%
2019/10/04	0	0.00	3	128.33	127.50	-3	7,970	-0.04%
2019/10/03	7	124.57	4	125.75	126.50	3	7,966	0.04%
2019/10/02	54	130.00	53	130.50	129.00	1	7,944	0.01%
2019/10/01	0	0.00	4	128.63	129.50	-4	7,933	-0.05%
2019/09/27	6	126.17	0	0.00	125.50	6	7,941	0.08%
2019/09/26	2	130.50	3	131.00	130.00	-1	7,968	-0.01%
2019/09/25	1	130.00	4	129.00	128.50	-3	8,040	-0.04%
2019/09/23	10	130.70	5	130.10	130.50	5	8,363	0.06%
2019/09/20	2	132.00	2	133.50	133.00	0	8,474	0.00%
2019/09/19	18	132.47	18	131.58	132.00	0	8,483	0.00%
2019/09/18	3	134.83	1	134.50	134.50	2	8,440	0.02%
2019/09/17	5	139.00	1	139.00	140.00	4	8,313	0.05%
2019/09/16	0	0.00	1	138.00	139.00	-1	8,364	-0.01%
2019/09/12	3	136.67	7	135.00	136.00	-4	8,359	-0.05%
2019/09/11	47	129.97	51	130.61	130.00	-4	8,218	-0.05%
2019/09/10	4	127.88	2	128.00	127.50	2	8,177	0.02%
2019/09/09	13	129.50	7	128.50	128.00	6	8,163	0.07%
2019/09/06	6	136.17	5.1	136.09	135.50	0.9	8,020	0.01%
2019/09/05	336	139.60	342	139.45	139.50	-6	8,001	-0.07%	大買/大賣/
2019/09/04	2	131.75	1.3	131.90	134.00	0.8	7,930	0.01%
2019/09/03	1	133.00	1	134.00	133.50	0	8,053	0.00%
2019/09/02	3	129.00	4	132.75	133.50	-1	8,114	-0.01%
2019/08/30	4	133.25	4	133.75	132.00	0	8,096	0.00%
2019/08/29	0	0.00	1	135.00	136.50	-1	8,041	-0.01%
2019/08/28	3	133.67	24.3	135.46	135.50	-21.3	8,050	-0.26%
2019/08/27	4.2	134.21	10	135.50	133.50	-5.8	8,051	-0.07%
2019/08/26	3	133.83	2.2	132.91	131.50	0.8	8,014	0.01%
2019/08/23	12	137.29	15	136.67	139.00	-3	7,968	-0.04%
2019/08/22	3	140.33	5	139.80	139.50	-2	7,947	-0.03%
2019/08/21	140.1	136.43	140	136.96	137.00	0.1	7,910	0.00%	大買/大賣/
2019/08/20	4.1	137.85	9	139.17	135.50	-5	7,986	-0.06%
2019/08/19	5	133.50	5	134.00	134.00	0	7,943	0.00%
2019/08/16	13	132.81	11	132.45	131.50	2	7,919	0.03%
2019/08/15	10	131.40	8	132.38	132.50	2	7,896	0.03%
2019/08/14	2	134.50	21	133.57	134.50	-19	7,857	-0.24%
2019/08/13	2	126.75	5	128.00	127.00	-3	7,700	-0.04%
2019/08/12	78	128.04	55	128.74	125.00	23	7,680	0.30%
2019/08/08	11	123.91	9	124.44	126.00	2	7,580	0.03%
2019/08/07	4	121.63	10	123.10	121.50	-6	7,480	-0.08%
2019/08/06	11	117.05	14.1	117.74	119.00	-3.1	7,366	-0.04%
2019/08/05	1	116.00	0.2	116.00	115.50	0.8	7,333	0.01%
2019/08/02	9	118.89	0	0.00	118.00	9	7,331	0.12%
2019/08/01	8	126.06	13	125.23	126.00	-5	7,255	-0.07%
2019/07/31	43	122.78	3	121.17	120.00	40	6,983	0.57%
2019/07/30	8	117.13	5	118.30	119.50	3	6,906	0.04%
2019/07/29	4	122.88	1	122.50	121.50	3	6,894	0.04%
2019/07/26	17	123.47	18	124.50	124.00	-1	6,936	-0.01%
2019/07/25	329	121.74	332	122.24	123.00	-3	6,856	-0.04%	大買/大賣/
2019/07/24	7	119.29	1	120.00	120.50	6	6,787	0.09%
2019/07/23	4	119.00	11	119.09	119.50	-7	6,821	-0.10%
2019/07/22	7	120.64	7	120.36	121.50	0	6,689	0.00%
2019/07/19	5	113.70	8	113.31	115.00	-3	6,405	-0.05%
2019/07/18	4	108.88	31	109.08	109.00	-27	6,313	-0.43%
2019/07/17	8	111.94	8	112.19	110.00	0	6,334	0.00%
2019/07/16	98	112.85	103	112.96	111.00	-5	6,304	-0.08%	大賣/
2019/07/15	0	0.00	9	111.61	113.00	-9	6,262	-0.14%
2019/07/12	6	109.75	13	108.58	110.00	-7	6,250	-0.11%
2019/07/11	16	108.16	10	107.65	108.50	6	6,257	0.10%
2019/07/10	1	101.50	6	103.17	102.50	-5	6,288	-0.08%
2019/07/09	0	0.00	7	99.51	101.00	-7	6,206	-0.11%
2019/07/08	12	100.38	16	99.36	99.10	-4	6,186	-0.06%
2019/07/05	8	100.26	6	100.15	100.50	2	6,183	0.03%
2019/07/04	9	101.03	3	100.83	101.00	6	6,247	0.10%
2019/07/03	1	99.60	3	100.50	99.80	-2	6,297	-0.03%
2019/07/02	1	103.00	5	102.70	102.50	-4	6,275	-0.06%
2019/07/01	14	102.82	36	100.71	103.00	-22	6,241	-0.35%
2019/06/28	4	93.50	3	93.93	93.70	1	5,961	0.02%
2019/06/27	46	96.67	28	96.56	95.60	18	6,064	0.30%
2019/06/26	2	94.65	2	95.25	94.80	0	6,140	0.00%
2019/06/25	4	94.90	3	95.60	94.80	1	6,124	0.02%
2019/06/24	7	94.81	7	95.40	94.70	0	6,214	0.00%
2019/06/21	11	96.66	10	96.51	95.10	1	6,306	0.02%
2019/06/20	8	97.28	20	97.30	98.50	-12	6,166	-0.19%
2019/06/19	8	94.73	10	94.17	95.70	-2	6,030	-0.03%
2019/06/18	13	90.99	4	91.55	91.40	9	5,919	0.15%
2019/06/17	11	89.96	13	90.22	90.10	-2	5,896	-0.03%
2019/06/14	8	90.03	5	90.44	88.50	3	5,878	0.05%
2019/06/13	28	90.89	25	91.13	90.10	3	5,873	0.05%
2019/06/12	7	89.93	11	91.15	91.70	-4	5,956	-0.07%
2019/06/11	21	89.74	20	89.79	88.30	1	5,952	0.02%
2019/06/10	11	84.80	10	85.85	87.00	1	5,811	0.02%
2019/06/06	5	82.16	7	82.34	82.00	-2	5,772	-0.03%
2019/06/05	2	84.60	8	84.98	84.20	-6	5,737	-0.10%
2019/06/04	7	83.84	4	84.35	83.40	3	5,710	0.05%
2019/06/03	14	85.88	16	85.53	85.90	-2	5,677	-0.04%
2019/05/31	18	84.32	24	84.10	85.90	-6	5,758	-0.10%
2019/05/30	4	82.00	4	82.30	82.90	0	5,783	0.00%
2019/05/29	7	79.86	7	79.53	80.00	0	5,862	0.00%
2019/05/28	3	81.90	0	0.00	80.00	3	5,885	0.05%
2019/05/27	15	81.81	8	81.51	81.70	7	5,889	0.12%
2019/05/24	9	86.42	4	86.28	84.70	5	5,874	0.09%
2019/05/23	1	86.00	0	0.00	86.00	1	5,909	0.02%
2019/05/22	2	90.55	2	91.30	88.30	0	5,997	0.00%
2019/05/21	7	89.49	8	89.36	90.60	-1	6,014	-0.02%
2019/05/20	3	87.03	3	88.47	87.60	0	6,031	0.00%
2019/05/17	11	91.38	3	90.80	89.90	8	5,988	0.13%
2019/05/16	6	95.53	0	0.00	92.70	6	6,015	0.10%
2019/05/15	0	0.00	3	97.47	97.90	-3	6,111	-0.05%
2019/05/14	0	0.00	1	94.20	94.20	-1	6,172	-0.02%
2019/05/13	4	93.00	1	93.20	92.80	3	6,252	0.05%
2019/05/10	0	0.00	4	96.80	97.50	-4	6,207	-0.06%
2019/05/09	2	98.65	2	99.40	98.60	0	6,259	0.00%
2019/05/08	3	95.87	10	96.73	97.90	-7	6,174	-0.11%
2019/05/07	1	95.30	0	0.00	94.60	1	6,146	0.02%
2019/05/06	14	94.00	4	92.50	93.40	10	6,159	0.16%
2019/05/03	3	99.87	2	100.20	100.50	1	6,090	0.02%
2019/04/30	5	98.34	1	99.00	99.20	4	6,420	0.06%
2019/04/29	5	96.66	5	99.94	97.50	0	6,528	0.00%
2019/04/26	4	99.88	1	99.50	100.00	3	6,595	0.05%
2019/04/25	4	102.13	6	102.67	102.00	-2	6,748	-0.03%
2019/04/24	2	102.50	2	103.50	103.50	0	6,934	0.00%
2019/04/23	5	104.60	2	106.75	103.50	3	6,876	0.04%
2019/04/22	6	108.17	3	110.67	107.50	3	6,782	0.04%
2019/04/19	2	107.75	0	107.00	107.00	2	6,710	0.03%
2019/04/18	4	110.25	1	107.50	107.50	3	6,646	0.05%
2019/04/17	0	0.00	2	111.25	111.50	-2	6,561	-0.03%
2019/04/16	2	106.00	6	107.42	109.00	-4	6,455	-0.06%
2019/04/15	10	102.15	5	103.80	102.00	5	6,270	0.08%
2019/04/12	4	101.13	3	101.33	100.50	1	6,194	0.02%
2019/04/11	2	103.25	0	0.00	101.50	2	6,168	0.03%
2019/04/10	1	101.00	4	102.75	103.50	-3	6,091	-0.05%
2019/04/09	6	100.22	3	100.63	99.70	3	6,018	0.05%
2019/04/08	4	99.40	1	101.50	99.40	3	5,901	0.05%
2019/04/03	1	100.50	0	0.00	100.50	1	5,827	0.02%
2019/04/02	1	105.00	3	104.50	104.50	-2	5,757	-0.03%
2019/04/01	8	105.13	1	107.00	102.50	7	5,726	0.12%
2019/03/29	0	0.00	6	105.40	106.50	-6	5,539	-0.11%
2019/03/28	2	98.55	0	0.00	97.00	2	5,363	0.04%
2019/03/26	0	0.00	2	99.00	98.40	-2	5,369	-0.04%
2019/03/25	2	93.45	1	94.00	93.50	1	5,347	0.02%
2019/03/22	5	97.98	0	0.00	96.10	5	5,353	0.09%
2019/03/21	0	0.00	1	99.20	98.00	-1	5,329	-0.02%
2019/03/19	1	97.00	0	0.00	97.00	1	5,316	0.02%
2019/03/15	0	0.00	11	98.14	98.00	-11	5,323	-0.21%
2019/03/14	1	97.20	1	93.30	96.30	0	5,242	0.00%
2019/03/13	1	92.00	0	0.00	92.00	1	5,229	0.02%
2019/03/12	11	94.16	3	93.47	93.50	8	5,329	0.15%
2019/03/11	7	92.73	5	91.60	91.60	2	5,409	0.04%
2019/03/08	15	92.43	15	93.80	93.80	0	5,478	0.00%
2019/03/07	19	92.08	36	93.28	93.30	-17	5,476	-0.31%
2019/03/06	51	92.97	50	92.98	93.00	1	5,457	0.02%
2019/03/05	54	92.14	54	95.01	94.90	0	5,344	0.00%
2019/03/04	54	93.17	55	92.97	93.00	-1	5,294	-0.02%
2019/02/27	50	94.81	45	95.20	95.20	5	5,163	0.10%
2019/02/26	28	95.77	15	94.17	94.10	13	5,066	0.26%
2019/02/25	0	0.00	5	95.30	96.50	-5	4,981	-0.10%
2019/02/21	1	93.40	2	93.65	92.30	-1	4,762	-0.02%
2019/02/20	5	92.06	5	90.42	90.20	0	4,623	0.00%
2019/02/19	2	89.70	3	89.20	90.00	-1	4,541	-0.02%
2019/02/18	5	88.38	5	87.98	87.70	0	4,454	0.00%
2019/02/15	6	87.78	6	88.25	88.20	0	4,421	0.00%
2019/02/14	4	84.75	13	87.15	87.00	-9	4,304	-0.21%
2019/02/13	1	84.50	2	84.80	84.50	-1	4,141	-0.02%
2019/02/12	1	82.00	3	82.27	82.00	-2	4,023	-0.05%
2019/02/11	3	80.40	1	80.50	80.40	2	3,909	0.05%
2019/01/30	0	0.00	1	80.00	80.00	-1	3,887	-0.03%
2019/01/25	2	78.85	2	79.20	78.70	0	3,827	0.00%
2019/01/24	47	80.76	45	80.10	80.10	2	3,808	0.05%
2019/01/23	42	82.44	41	81.52	81.50	1	3,787	0.03%
2019/01/22	3	79.23	3	79.37	79.50	0	3,554	0.00%
2019/01/21	4	78.20	13	79.12	80.40	-9	3,406	-0.26%
2019/01/18	10	76.71	18	77.18	76.60	-8	3,335	-0.24%
2019/01/17	15	74.98	3	75.60	74.30	12	3,250	0.37%
2019/01/16	50	75.70	71	75.25	75.70	-21	3,108	-0.68%
2019/01/15	7	68.13	2	68.85	68.90	5	2,928	0.17%
2019/01/14	5	67.98	0	0.00	68.00	5	2,934	0.17%
2019/01/11	0	0.00	4	69.38	68.70	-4	2,976	-0.13%
2019/01/10	4	68.25	1	68.40	68.40	3	2,975	0.10%
2019/01/09	2	68.50	3	68.80	68.50	-1	2,971	-0.03%
2019/01/08	1	67.60	9	68.64	69.00	-8	2,977	-0.27%
2019/01/07	1	68.50	4	68.93	68.60	-3	2,978	-0.10%
2019/01/04	1	63.80	1	64.20	65.30	0	3,006	0.00%
2019/01/03	0	0.00	3	66.57	66.60	-3	3,043	-0.10%
2019/01/02	5	66.86	4	67.45	66.50	1	3,099	0.03%
2018/12/27	10	65.94	1	66.70	65.40	9	3,084	0.29%
2018/12/26	1	66.20	5	64.74	64.50	-4	3,070	-0.13%
2018/12/25	2	65.80	2	66.30	66.40	0	3,057	0.00%
2018/12/24	1	66.30	0	0.00	67.50	1	3,068	0.03%
2018/12/22	1	66.30	1	66.70	66.80	0	3,061	0.00%
2018/12/21	2	66.00	2	66.80	67.50	0	3,076	0.00%
2018/12/20	4	65.53	0	0.00	64.20	4	3,016	0.13%
2018/12/19	12	67.30	4	68.35	67.40	8	2,947	0.27%
2018/12/18	9	70.16	0	0.00	68.90	9	2,836	0.32%
2018/12/17	9	75.99	7	76.00	75.70	2	2,734	0.07%
2018/12/14	1	77.20	31	77.16	77.30	-30	2,734	-1.10%
2018/12/13	7	80.51	4	78.40	78.40	3	2,716	0.11%
2018/12/12	20	80.80	21	81.18	81.20	-1	2,686	-0.04%
2018/12/11	27	81.24	0	0.00	81.00	27	2,684	1.01%
2018/12/10	15	77.23	17	77.54	77.50	-2	2,655	-0.08%
2018/12/07	5	79.50	0	0.00	76.20	5	2,633	0.19%
2018/12/06	2	77.05	1	80.50	76.30	1	2,565	0.04%
2018/12/05	9	85.10	1	86.40	82.90	8	2,542	0.31%
2018/12/04	2	86.85	3	86.38	88.10	-1	2,457	-0.04%
2018/12/03	0	0.00	22	77.99	80.10	-22	2,343	-0.94%
2018/11/30	22	73.56	5	74.14	72.90	17	2,262	0.75%
2018/11/29	3	75.50	4	76.83	75.00	-1	2,259	-0.04%
2018/11/28	4	72.65	5	73.84	73.80	-1	2,275	-0.04%
2018/11/27	4	70.58	14	71.29	72.60	-10	2,265	-0.44%
2018/11/26	0	0.00	6	69.77	69.00	-6	2,259	-0.27%
2018/11/23	2	69.40	0	0.00	69.00	2	2,323	0.09%
2018/11/22	10	71.49	0	0.00	70.20	10	2,381	0.42%
2018/11/21	2	70.95	3	71.60	71.50	-1	2,432	-0.04%
2018/11/20	4	72.00	4	72.25	71.90	0	2,482	0.00%
2018/11/19	0	0.00	5	72.34	72.30	-5	2,512	-0.20%
2018/11/16	1	70.70	2	71.20	70.60	-1	2,532	-0.04%
2018/11/15	15	69.98	3	69.93	70.10	12	2,556	0.47%
2018/11/14	0	0.00	1	69.10	70.00	-1	2,591	-0.04%
2018/11/13	5	67.60	1	68.50	69.00	4	2,634	0.15%
2018/11/12	1	69.20	3	70.17	70.40	-2	2,639	-0.08%
2018/11/09	4	70.10	2	71.40	69.70	2	2,654	0.08%
2018/11/08	5	72.46	3	73.77	71.60	2	2,660	0.08%
2018/11/07	2	69.85	2	70.90	72.40	0	2,678	0.00%
2018/11/06	9	71.21	14	73.59	70.00	-5	2,714	-0.18%
2018/11/05	3	70.77	16	70.99	72.00	-13	2,727	-0.48%
2018/11/02	1	68.50	5	69.66	68.90	-4	2,730	-0.15%
2018/11/01	0	0.00	10	65.96	66.00	-10	2,732	-0.37%
2018/10/31	0	0.00	6	60.95	61.90	-6	2,732	-0.22%
2018/10/30	3	57.73	0	0.00	57.90	3	2,716	0.11%
2018/10/29	2	58.35	0	0.00	57.10	2	2,798	0.07%
2018/10/26	10	58.77	11	57.65	56.20	-1	2,892	-0.03%
2018/10/25	5	60.04	1	62.40	59.20	4	2,941	0.14%
2018/10/24	6	65.85	1	66.40	65.70	5	2,905	0.17%
2018/10/23	2	69.30	0	0.00	67.50	2	2,860	0.07%
2018/10/22	3	73.00	1	73.10	72.50	2	2,837	0.07%
2018/10/19	5	72.00	0	0.00	74.60	5	2,830	0.18%
2018/10/18	0	0.00	8	74.59	75.50	-8	2,811	-0.28%
2018/10/17	3	74.17	1	75.60	73.20	2	2,838	0.07%
2018/10/16	2	73.15	2	73.45	74.00	0	2,861	0.00%
2018/10/15	0	0.00	2	69.60	70.40	-2	2,879	-0.07%
2018/10/12	5	67.02	15	69.83	69.50	-10	2,859	-0.35%
2018/10/11	7	71.03	0	0.00	70.20	7	2,793	0.25%
2018/10/09	6	79.23	0	0.00	78.00	6	2,747	0.22%
2018/10/08	2	80.55	1	82.70	82.60	1	2,705	0.04%
2018/10/04	0	0.00	4	85.75	86.70	-4	2,713	-0.15%
2018/10/03	3	85.00	0	0.00	85.30	3	2,723	0.11%
2018/10/02	2	85.00	2	86.80	85.40	0	2,727	0.00%
2018/09/28	0	0.00	5	85.82	86.00	-5	2,749	-0.18%
2018/09/27	0	0.00	2	84.00	83.00	-2	2,740	-0.07%
2018/09/25	1	82.70	3	83.73	83.70	-2	2,725	-0.07%
2018/09/21	1	79.70	2	81.95	82.40	-1	2,722	-0.04%
2018/09/20	1	79.40	1	79.10	79.00	0	2,723	0.00%
2018/09/18	2	82.60	0	0.00	81.50	2	2,697	0.07%
2018/09/17	2	82.10	0	0.00	82.00	2	2,697	0.07%
2018/09/14	0	0.00	2	83.65	84.40	-2	2,685	-0.07%
2018/09/13	0	0.00	3	80.87	81.00	-3	2,676	-0.11%
2018/09/12	1	77.60	1	78.40	78.50	0	2,658	0.00%
2018/09/11	2	75.70	1	75.90	77.40	1	2,657	0.04%
2018/09/10	6	80.50	1	78.40	78.00	5	2,613	0.19%
2018/09/07	3	86.57	0	0.00	84.40	3	2,634	0.11%
2018/09/06	4	89.63	0	0.00	88.60	4	2,625	0.15%
2018/09/04	2	90.60	3	90.03	90.60	-1	2,592	-0.04%
2018/08/30	6	88.75	0	0.00	88.40	6	2,579	0.23%
2018/08/29	0	0.00	3	93.77	94.40	-3	2,556	-0.12%
2018/08/28	2	92.20	0.2	92.80	92.50	1.8	2,553	0.07%
2018/08/27	0	0.00	4	93.03	93.00	-4	2,537	-0.16%
2018/08/24	3	89.67	0	0.00	89.50	3	2,561	0.12%
2018/08/23	1	91.80	1	91.90	91.80	0	2,543	0.00%
2018/08/22	1	90.20	0	0.00	89.90	1	2,536	0.04%
2018/08/21	1	91.30	0	0.00	91.20	1	2,507	0.04%
2018/08/20	3	88.20	2	88.90	88.50	1	2,505	0.04%
2018/08/16	3	92.63	0	0.00	91.70	3	2,463	0.12%
2018/08/13	6.1	95.87	2	93.60	93.60	4.1	2,460	0.17%
2018/08/10	1	100.00	2	100.05	99.00	-1	2,449	-0.04%
2018/08/09	2	99.20	4	98.85	99.20	-2	2,407	-0.08%
2018/08/08	0.1	97.50	4	98.00	98.00	-3.9	2,384	-0.16%
2018/08/06	5	94.70	4	95.70	94.90	1	2,370	0.04%
2018/08/03	3	95.70	0	0.00	94.10	3	2,562	0.12%
2018/08/02	5	94.52	4	98.25	98.50	1	2,562	0.04%
2018/08/01	0	0.00	19	93.81	96.00	-19	2,486	-0.76%
2018/07/31	1	87.30	7	87.70	88.00	-6	2,416	-0.25%
2018/07/30	3	84.93	1	87.00	85.60	2	2,440	0.08%
2018/07/27	3	85.70	6	85.85	86.00	-3	2,466	-0.12%
2018/07/26	0	0.00	4	84.70	84.20	-4	2,493	-0.16%
2018/07/25	2	82.35	4	83.30	83.90	-2	2,506	-0.08%
2018/07/24	9	81.92	2	82.55	83.60	7	2,546	0.27%
2018/07/23	1	83.70	2	84.30	84.90	-1	2,652	-0.04%
2018/07/20	1	84.90	11	82.68	84.80	-10	2,676	-0.37%
2018/07/19	0	0.00	3	79.80	80.00	-3	2,709	-0.11%
2018/07/18	2	78.20	0	0.00	79.00	2	2,803	0.07%
2018/07/16	2	77.70	3	78.17	78.60	-1	2,899	-0.03%
2018/07/13	1	76.80	1	75.90	77.00	0	2,972	0.00%
2018/07/11	1	75.50	0	0.00	74.00	1	2,978	0.03%
2018/07/10	1	75.60	1	76.00	75.80	0	3,002	0.00%
2018/07/09	0	0.00	4	76.00	75.50	-4	3,000	-0.13%
2018/07/06	4	74.40	0	0.00	73.00	4	3,019	0.13%
2018/07/05	4	79.90	0	0.00	78.90	4	2,975	0.13%
2018/06/26	0	0.00	1	79.10	79.40	-1	3,137	-0.03%
2018/06/25	8	79.30	0	0.00	78.30	8	3,161	0.25%
2018/06/22	1	78.80	0	0.00	78.80	1	3,182	0.03%
2018/06/19	1	83.90	0	0.00	84.10	1	3,305	0.03%
2018/06/15	5	85.62	2	85.65	84.50	3	3,368	0.09%
2018/06/14	2	87.55	0	0.00	87.50	2	3,310	0.06%
2018/06/12	2	87.60	0	0.00	87.60	2	3,369	0.06%
2018/06/11	0	0.00	1	89.90	89.20	-1	3,430	-0.03%
2018/06/08	6	89.15	7	89.73	88.60	-1	3,424	-0.03%
2018/06/07	3	87.03	1	87.10	87.00	2	3,381	0.06%
2018/06/06	1	87.90	0	0.00	87.90	1	3,391	0.03%
2018/06/05	1	87.00	7	88.21	87.10	-6	3,351	-0.18%
2018/06/04	3	84.80	0	0.00	84.80	3	3,305	0.09%
2018/06/01	0	0.00	14	84.21	84.40	-14	3,287	-0.43%
2018/05/31	5	81.30	0	0.00	80.20	5	3,243	0.15%
2018/05/30	11	81.04	0	0.00	80.70	11	3,256	0.34%
2018/05/29	2	83.50	0	0.00	82.80	2	3,291	0.06%
2018/05/28	0	0.00	2	86.00	85.10	-2	3,302	-0.06%
2018/05/25	1	81.90	1	82.30	83.40	0	3,301	0.00%
2018/05/24	3	83.23	3	82.77	82.50	0	3,325	0.00%
2018/05/23	2	84.00	0	0.00	83.90	2	3,379	0.06%
2018/05/22	1	86.70	1	86.50	85.80	0	3,381	0.00%
2018/05/21	1	84.40	1	84.50	84.10	0	3,390	0.00%
2018/05/18	1	84.70	0	0.00	85.10	1	3,412	0.03%
2018/05/15	1	85.00	3	84.03	83.50	-2	3,424	-0.06%
2018/05/14	1	82.60	3	83.83	83.60	-2	3,457	-0.06%
2018/05/11	4	82.30	7	83.64	83.60	-3	3,406	-0.09%
2018/05/10	1	75.00	16	76.24	79.40	-15	3,197	-0.47%
2018/05/08	0	0.00	1	70.00	71.10	-1	3,089	-0.03%
2018/05/07	12	68.61	2	69.60	69.50	10	3,062	0.33%
2018/05/04	3	71.30	1	70.90	70.50	2	3,039	0.07%
2018/05/03	0	0.00	0.1	73.30	73.30	-0.1	3,006	0.00%
2018/04/30	1	73.00	0	0.00	73.00	1	2,964	0.03%
2018/04/27	3	72.30	1	72.00	72.00	2	2,924	0.07%
2018/04/26	2	75.55	2	75.10	74.70	0	2,810	0.00%
2018/04/25	9	74.91	0	0.00	75.50	9	2,836	0.32%
2018/04/24	0.1	77.00	11	75.05	76.80	-10.9	2,821	-0.39%
2018/04/20	0	0.00	3	83.90	84.10	-3	2,781	-0.11%
2018/04/19	7	84.30	1	85.10	84.50	6	2,823	0.21%
2018/04/16	4	89.03	32	87.95	88.50	-28	2,770	-1.01%
2018/04/13	1	89.80	0	0.00	90.50	1	2,746	0.04%
2018/04/11	1	90.30	0	0.00	89.50	1	2,745	0.04%
2018/04/10	2.3	90.52	2	91.70	91.00	0.3	2,771	0.01%
2018/04/09	7	89.23	1	89.10	87.50	6	2,778	0.22%
2018/04/03	6	91.43	1	92.90	91.70	5	2,747	0.18%
2018/04/02	0	0.00	1	93.80	93.20	-1	2,772	-0.04%
2018/03/31	5	93.88	1	93.70	93.80	4	2,815	0.14%
2018/03/30	7	96.20	0	0.00	94.40	7	2,830	0.25%
2018/03/29	1	94.50	1	94.90	95.70	0	2,844	0.00%
2018/03/28	8	95.20	0	0.00	94.10	8	2,833	0.28%
2018/03/27	17	97.62	1	96.70	96.60	16	2,851	0.56%
2018/03/23	22	95.94	2	95.70	95.10	20	3,061	0.65%
2018/03/22	4	99.75	0	0.00	98.10	4	3,053	0.13%
2018/03/20	101	106.01	101	106.38	105.00	0	2,991	0.00%	大買/大賣/
2018/03/19	1	106.00	0	0.00	106.00	1	3,025	0.03%
2018/03/15	0	0.00	13	107.35	108.00	-13	3,106	-0.42%
2018/03/14	0	0.00	1	103.00	103.00	-1	3,108	-0.03%
2018/03/13	16	103.50	16	103.50	105.00	0	3,203	0.00%
2018/03/12	1	101.50	0	0.00	102.00	1	3,292	0.03%
2018/03/09	2	102.75	0	0.00	103.00	2	3,384	0.06%
2018/03/07	2	102.00	0	0.00	102.00	2	3,449	0.06%
2018/03/06	3	103.83	0	0.00	104.00	3	3,500	0.09%
2018/03/05	0	0.00	1	106.00	105.50	-1	3,508	-0.03%
2018/03/02	8	105.13	0	0.00	104.00	8	3,521	0.23%
2018/03/01	1	108.50	0	0.00	109.50	1	3,489	0.03%
2018/02/27	1	110.00	0	109.00	109.50	1	3,476	0.03%
2018/02/26	4	109.00	2	109.00	109.50	2	3,510	0.06%
2018/02/23	1	111.50	4	110.25	111.00	-3	3,484	-0.09%
2018/02/21	82	105.02	87	105.51	106.50	-5	3,435	-0.15%
2018/02/12	130	102.00	131	102.50	102.00	-1	3,415	-0.03%	大買/大賣/
2018/02/09	1	96.70	2	99.30	101.00	-1	3,417	-0.03%
2018/02/08	3	99.50	4	99.80	99.30	-1	3,395	-0.03%
2018/02/07	1	99.30	0	0.00	98.10	1	3,375	0.03%
2018/02/06	4	97.25	1	98.20	95.40	3	3,387	0.09%
2018/02/05	5	100.34	0	0.00	100.50	5	3,360	0.15%
2018/02/02	0	0.00	2	106.00	105.00	-2	3,340	-0.06%
2018/02/01	0	0.00	11	106.05	107.50	-11	3,346	-0.33%
2018/01/31	2	102.25	0	0.00	102.50	2	3,352	0.06%
2018/01/30	5	103.90	2	103.00	103.00	3	3,368	0.09%
2018/01/29	6	103.00	14	103.43	106.50	-8	3,358	-0.24%
2018/01/25	2	100.00	0	0.00	99.50	2	3,383	0.06%
2018/01/23	3	100.83	0	0.00	100.50	3	3,434	0.09%
2018/01/19	19	100.22	0	0.00	99.10	19	3,508	0.54%
2018/01/18	443	105.47	441	105.19	103.50	2	3,441	0.06%	大買/大賣/
2018/01/17	13	105.65	5	102.90	103.00	8	3,398	0.24%
2018/01/16	1	109.50	0	0.00	110.00	1	3,336	0.03%
2018/01/15	4	112.38	10	114.55	113.00	-6	3,331	-0.18%
2018/01/12	3	107.00	13	106.88	109.00	-10	3,324	-0.30%
2018/01/10	1	101.00	0	0.00	102.00	1	3,310	0.03%
2018/01/09	1	101.50	0	0.00	103.50	1	3,324	0.03%
2018/01/08	1	103.00	5	103.50	103.00	-4	3,371	-0.12%
2018/01/05	5	102.90	0	0.00	102.50	5	3,374	0.15%
2018/01/04	6	105.00	0	0.00	105.50	6	3,366	0.18%
2018/01/03	52	104.98	52	105.53	104.50	0	3,380	0.00%
2018/01/02	0	0.00	4	102.50	104.00	-4	3,441	-0.12%