美時 (1795)-元大-花蓮券商分點個股進出

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

美時

(1795)

可現股當沖

股價
311.5
漲跌
▼9.5
漲幅
-2.96%
成交量
8,523張
產業
上市生技醫療類股
602人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

美時 (1795)籌碼相關－元大-花蓮券商分點個股進出

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-花蓮券商分點個股進出
元大-花蓮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
2024/04/18	14	322.82	2	324.25	321.00	12	7,168	0.17%
2024/04/17	24	338.38	13	334.35	333.50	11	7,175	0.15%
2024/04/16	24	339.40	27.1	333.50	334.00	-3.1	7,140	-0.04%
2024/04/15	21.1	340.01	21.4	332.51	332.50	-0.3	7,006	0.00%
2024/04/12	94.4	338.23	102.5	339.74	342.00	-8.2	7,026	-0.12%	大賣/
2024/04/11	3.1	328.85	3.1	330.44	325.00	0	6,982	0.00%
2024/04/10	33.2	326.37	35.3	326.84	326.50	-2.2	6,910	-0.03%
2024/04/09	0.5	326.22	22.2	323.26	323.00	-21.7	6,861	-0.32%
2024/04/08	25.4	329.67	27.1	326.35	325.00	-1.7	6,869	-0.02%
2024/04/03	19.1	319.69	18	317.53	317.50	1.1	6,735	0.02%
2024/04/02	1	310.50	0	0.00	310.50	1	6,597	0.02%
2024/04/01	31	312.89	29	308.47	308.00	2	6,573	0.03%
2024/03/29	2	304.25	3	304.50	304.00	-1	6,465	-0.02%
2024/03/28	26	312.96	29.3	306.98	306.00	-3.3	6,436	-0.05%
2024/03/27	24.3	310.38	26.4	308.67	310.00	-2.1	6,315	-0.03%
2024/03/26	6	294.33	9	297.72	293.00	-3	5,985	-0.05%
2024/03/25	1	295.00	4.3	296.57	294.50	-3.3	5,987	-0.05%
2024/03/22	14	280.36	36.1	282.44	288.50	-22.1	5,788	-0.38%
2024/03/21	0	0.00	3	276.00	274.50	-3	5,766	-0.05%
2024/03/20	5	277.90	5.5	274.32	276.50	-0.5	5,825	-0.01%
2024/03/19	18	274.81	17	273.91	275.50	1	5,811	0.02%
2024/03/18	0	0.00	5	269.50	271.00	-5	5,894	-0.08%
2024/03/15	7.1	265.83	8.1	267.34	271.50	-1	5,928	-0.02%
2024/03/14	0	270.88	0	0.00	270.00	0	5,896	0.00%
2024/03/13	1.1	276.31	1.1	265.97	266.50	0	5,939	0.00%
2024/03/11	1	272.51	0	0.00	273.50	1	6,070	0.02%
2024/03/08	12.2	276.74	2	275.00	275.00	10.2	6,246	0.16%
2024/03/07	3.2	284.83	2.1	285.78	284.00	1.1	6,386	0.02%
2024/03/06	3	291.67	5	290.00	289.00	-2	6,581	-0.03%
2024/03/05	15	295.27	5.1	296.93	294.50	9.9	6,582	0.15%
2024/03/04	2	290.75	2	291.50	291.50	0	6,550	0.00%
2024/03/01	2.2	287.98	0	0.00	289.50	2.2	6,606	0.03%
2024/02/29	6.3	292.56	8	290.82	289.50	-1.7	6,850	-0.02%
2024/02/27	6.3	296.80	8.8	298.52	296.00	-2.5	6,802	-0.04%
2024/02/26	3.1	292.47	20.4	285.63	293.50	-17.3	6,616	-0.26%
2024/02/23	3.1	272.34	2	273.25	272.00	1	6,475	0.02%
2024/02/22	4.3	273.59	1	273.50	273.00	3.3	6,523	0.05%
2024/02/21	4.5	277.30	1	279.54	276.50	3.4	6,639	0.05%
2024/02/20	1	277.00	0	0.00	275.50	1	6,686	0.01%
2024/02/19	2	279.50	1.1	278.01	275.00	0.9	6,836	0.01%
2024/02/16	1	276.98	2	275.00	277.00	-1	6,991	-0.01%
2024/02/15	2.2	272.98	0	0.00	273.00	2.2	7,030	0.03%
2024/02/05	0.2	275.25	0	0.00	275.50	0.2	7,047	0.00%
2024/02/02	1.1	273.14	2	274.50	274.50	-0.9	7,221	-0.01%
2024/02/01	4.1	283.32	3.4	283.17	282.00	0.7	7,231	0.01%
2024/01/31	2	279.75	5.4	275.58	279.50	-3.4	7,211	-0.05%
2024/01/30	7.5	276.59	5.1	272.64	271.00	2.4	7,270	0.03%
2024/01/29	1	274.00	2	276.00	277.00	-1	7,243	-0.01%
2024/01/26	0.1	275.00	0	0.00	273.50	0.1	7,327	0.00%
2024/01/25	1	279.99	0	0.00	274.50	1	7,375	0.01%
2024/01/24	0	279.50	15	279.30	278.00	-15	7,471	-0.20%
2024/01/23	11.1	274.33	5	273.80	276.50	6.1	7,556	0.08%
2024/01/22	11.2	283.23	0.5	283.00	282.50	10.7	7,586	0.14%
2024/01/19	7	290.57	9	287.94	288.50	-2	7,813	-0.03%
2024/01/18	12	289.83	12	288.13	288.50	0	7,923	0.00%
2024/01/17	47.4	297.96	16.4	291.48	288.50	31.1	8,052	0.39%
2024/01/16	39.1	299.17	40	300.65	303.00	-0.8	8,078	-0.01%
2024/01/15	38.2	291.57	50.5	296.32	296.50	-12.3	7,934	-0.16%
2024/01/12	9	284.78	38	283.05	282.50	-29	7,715	-0.38%
2024/01/11	9.3	283.44	3	284.83	281.50	6.3	7,746	0.08%
2024/01/10	35	289.16	37.7	288.73	290.00	-2.7	7,653	-0.04%
2024/01/09	28	285.50	30	287.68	288.00	-2	7,613	-0.03%
2024/01/08	32	284.52	33.5	284.77	284.50	-1.5	7,572	-0.02%
2024/01/05	36	279.14	24.1	280.87	285.00	11.9	7,456	0.16%
2024/01/04	0	0.00	2	272.50	272.00	-2	7,277	-0.03%
2024/01/03	9.1	278.00	9	272.06	270.50	0.1	7,252	0.00%
2024/01/02	0.1	275.50	1	273.00	275.50	-1	7,146	-0.01%
2023/12/29	0	0.00	6.3	271.45	272.00	-6.3	7,086	-0.09%
2023/12/28	2	267.46	2	265.25	264.00	0	7,011	0.00%
2023/12/27	0	0.00	1	268.00	269.50	-1	6,981	-0.01%
2023/12/25	4.2	260.08	1	262.50	260.00	3.2	6,955	0.05%
2023/12/22	0.1	268.23	1	267.00	267.00	-0.9	6,893	-0.01%
2023/12/21	2.1	270.96	1	269.00	268.50	1.1	6,890	0.02%
2023/12/20	3	275.50	1	277.37	273.50	2	6,861	0.03%
2023/12/19	0	269.00	3	272.83	273.50	-3	6,779	-0.04%
2023/12/18	30	276.53	6	272.50	272.50	24	6,815	0.35%
2023/12/15	1	273.47	23.1	273.74	274.00	-22	6,831	-0.32%
2023/12/14	7.1	268.49	12.3	268.19	268.50	-5.2	6,792	-0.08%
2023/12/13	8.7	266.44	9.1	268.21	264.50	-0.4	6,764	-0.01%
2023/12/12	3	274.67	6	275.08	274.00	-3	6,707	-0.04%
2023/12/11	6.1	273.75	0	0.00	274.50	6.1	6,653	0.09%
2023/12/08	32.1	277.67	0	0.00	272.00	32.1	6,615	0.48%
2023/12/07	36.2	276.11	37.2	274.03	274.00	-1	6,627	-0.02%
2023/12/06	5	271.10	1.5	270.83	270.00	3.5	6,521	0.05%
2023/12/05	25	275.34	24	272.21	272.00	1	6,487	0.02%
2023/12/04	79.2	274.65	86.1	277.71	277.00	-7	6,286	-0.11%
2023/12/01	65	266.89	72.2	268.56	267.50	-7.2	6,085	-0.12%
2023/11/30	2	259.50	18	258.00	258.50	-16	5,839	-0.27%
2023/11/29	20.1	261.46	21	260.95	261.00	-0.9	5,805	-0.01%
2023/11/28	49.1	257.28	26	257.90	258.00	23.1	5,753	0.40%
2023/11/27	129	258.61	145.4	259.22	257.00	-16.4	5,706	-0.29%	大買/大賣/
2023/11/24	26.1	253.24	30	250.00	250.00	-3.9	5,466	-0.07%
2023/11/22	21.5	251.36	24	246.00	245.50	-2.5	5,363	-0.05%
2023/11/21	22.7	251.15	17.1	248.36	248.00	5.6	5,328	0.10%
2023/11/20	4	256.38	26.3	252.32	251.50	-22.3	5,321	-0.42%
2023/11/17	1.1	253.80	3	253.83	254.00	-1.9	5,218	-0.04%
2023/11/16	22.2	255.99	7	254.50	253.00	15.2	5,168	0.29%
2023/11/15	44.1	241.57	24	250.75	252.00	20.1	5,061	0.40%
2023/11/14	21.2	237.33	24	237.85	238.50	-2.8	4,929	-0.06%
2023/11/13	2.1	236.52	1	236.00	233.00	1.1	4,992	0.02%
2023/11/10	4	241.38	34.1	240.93	240.50	-30.1	5,229	-0.58%
2023/11/09	6.2	239.13	1	244.00	236.00	5.2	5,220	0.10%
2023/11/08	0	0.00	0.1	243.75	242.00	-0.1	5,433	0.00%
2023/11/07	48.2	250.86	8.5	244.88	243.50	39.7	5,584	0.71%
2023/11/06	33	244.52	33	247.00	247.00	0	5,726	0.00%
2023/11/03	33.1	251.62	35	244.86	244.50	-1.9	5,828	-0.03%
2023/11/02	6.1	245.68	1	247.50	248.50	5.1	5,801	0.09%
2023/11/01	40.1	254.99	40	251.00	251.00	0.1	5,757	0.00%
2023/10/31	32.1	256.09	34.1	251.86	252.00	-2.1	5,689	-0.04%
2023/10/30	8	255.56	32.1	252.39	252.00	-24.1	5,730	-0.42%
2023/10/27	44.3	246.97	50	254.63	254.00	-5.7	5,619	-0.10%
2023/10/26	1	241.00	4	240.63	236.00	-3	5,359	-0.06%
2023/10/25	3	240.17	6	242.33	240.00	-3	5,272	-0.06%
2023/10/24	10	230.00	8	227.69	230.00	2	5,133	0.04%
2023/10/20	2	209.25	1	210.00	208.50	1	5,254	0.02%
2023/10/19	1	219.50	0.2	220.00	218.00	0.8	5,417	0.02%
2023/10/18	1	212.00	1	210.50	210.50	0	5,566	0.00%
2023/10/17	0.1	217.11	0	0.00	217.00	0.1	5,735	0.00%
2023/10/16	4.1	222.64	1	225.00	220.50	3.1	5,918	0.05%
2023/10/13	1.1	228.24	4	230.00	227.50	-2.9	5,982	-0.05%
2023/10/12	1	228.00	1	233.00	232.50	0	6,058	0.00%
2023/10/11	2	233.00	0	0.00	232.00	2	6,183	0.03%
2023/10/06	0.1	237.50	1	238.50	238.00	-0.9	6,303	-0.01%
2023/10/05	0.1	236.00	0	0.00	235.00	0.1	6,449	0.00%
2023/10/04	2	232.00	0	0.00	232.50	2	6,534	0.03%
2023/10/03	0.1	234.98	0	0.00	234.00	0.1	6,640	0.00%
2023/10/02	4	238.50	0	0.00	238.00	4	6,719	0.06%
2023/09/28	0.1	238.00	0	0.00	238.50	0.1	6,825	0.00%
2023/09/26	1	235.00	0	0.00	235.50	1	7,184	0.01%
2023/09/25	0.1	238.50	2	237.75	239.50	-1.9	7,529	-0.03%
2023/09/22	0	233.50	3	233.33	234.00	-3	7,696	-0.04%
2023/09/21	5	230.60	0	0.00	233.50	5	7,937	0.06%
2023/09/20	5.2	243.93	4	241.25	237.50	1.2	8,128	0.02%
2023/09/19	5	249.90	4	251.00	249.50	1	8,256	0.01%
2023/09/18	3	246.50	3	248.50	246.50	0	8,281	0.00%
2023/09/15	4.1	244.25	1	244.50	246.50	3.1	8,385	0.04%
2023/09/14	0	0.00	6	246.00	246.50	-6	8,414	-0.07%
2023/09/12	7.1	237.61	3	239.50	240.00	4.1	8,595	0.05%
2023/09/11	7	247.00	3	248.17	246.00	4	8,647	0.05%
2023/09/08	3	243.33	2	245.00	246.00	1	8,758	0.01%
2023/09/07	11	248.14	5	248.60	247.50	6	8,766	0.07%
2023/09/06	6	251.83	6	249.58	250.00	0	8,820	0.00%
2023/09/05	0	251.50	0	0.00	250.00	0	8,860	0.00%
2023/09/04	0.1	256.00	0	0.00	256.00	0.1	8,916	0.00%
2023/09/01	0	0.00	6.1	258.82	258.50	-6.1	8,964	-0.07%
2023/08/31	3	259.50	13	257.04	253.50	-10	9,023	-0.11%
2023/08/30	9	256.61	2	256.25	257.00	7	9,202	0.08%
2023/08/29	13.1	251.46	2	251.50	252.00	11.1	9,210	0.12%
2023/08/28	1	249.50	0.3	248.50	247.50	0.7	9,262	0.01%
2023/08/25	3.1	252.47	0	0.00	248.00	3.1	9,287	0.03%
2023/08/24	6.5	251.10	1	250.00	249.50	5.5	9,305	0.06%
2023/08/23	5	251.50	6	251.50	249.50	-1	9,304	-0.01%
2023/08/22	6	258.42	3	256.33	255.00	3	9,425	0.03%
2023/08/21	11.2	260.77	11.1	258.34	260.00	0.1	9,482	0.00%
2023/08/18	1	254.50	0.1	260.00	254.00	1	9,590	0.01%
2023/08/17	7	259.79	6	260.67	259.50	1	9,709	0.01%
2023/08/16	14	270.14	13.3	270.42	268.00	0.7	9,745	0.01%
2023/08/15	4	262.75	11.2	263.88	263.50	-7.2	10,042	-0.07%
2023/08/14	21.6	250.23	10.2	249.51	250.00	11.4	10,398	0.11%
2023/08/11	6.2	281.92	6	280.58	269.00	0.2	10,493	0.00%
2023/08/10	16.2	293.03	14.4	287.28	286.00	1.8	10,356	0.02%
2023/08/09	4	287.88	7.7	290.41	292.00	-3.7	10,287	-0.04%
2023/08/08	3.3	280.67	2.4	280.44	280.50	0.9	10,417	0.01%
2023/08/07	6.4	288.77	5.1	286.67	285.50	1.3	10,717	0.01%
2023/08/04	3	282.50	2	289.50	289.50	1	10,779	0.01%
2023/08/02	18.1	296.20	16	290.31	285.50	2.1	10,840	0.02%
2023/08/01	7.1	291.49	5.1	292.11	293.00	2	10,808	0.02%
2023/07/31	2.3	290.28	1	286.49	286.50	1.3	10,838	0.01%
2023/07/28	1.1	288.47	0.6	289.17	286.00	0.5	11,103	0.00%
2023/07/27	4.4	294.05	4	294.75	291.50	0.4	11,155	0.00%
2023/07/26	9.8	296.80	5.1	292.06	291.00	4.7	11,327	0.04%
2023/07/25	6.6	299.02	3	302.00	301.00	3.6	11,201	0.03%
2023/07/24	2.3	301.85	6.2	301.92	302.00	-3.9	11,079	-0.03%
2023/07/21	3.5	295.06	2.4	297.95	291.00	1.2	10,941	0.01%
2023/07/20	8.8	292.17	7	286.36	287.00	1.8	10,868	0.02%
2023/07/19	5.2	293.54	3.1	293.75	292.00	2.2	10,780	0.02%
2023/07/18	1.3	286.19	1.3	282.95	283.00	0	10,718	0.00%
2023/07/17	2	284.00	2	286.00	288.50	0	10,907	0.00%
2023/07/14	5.1	276.23	5	278.50	277.50	0.1	10,937	0.00%
2023/07/13	1.7	283.61	0	283.50	280.00	1.7	10,846	0.02%
2023/07/12	11	290.91	13	292.08	290.00	-2	10,748	-0.02%
2023/07/11	1	286.00	4	284.75	283.00	-3	10,628	-0.03%
2023/07/10	3.1	286.03	1	286.50	285.00	2.1	10,638	0.02%
2023/07/07	4.1	287.80	4.1	287.08	284.50	0	10,601	0.00%
2023/07/06	2	295.00	6	291.42	290.00	-4	10,550	-0.04%
2023/07/05	2.3	300.12	0.1	307.00	294.50	2.2	10,508	0.02%
2023/07/04	4	301.25	3	304.00	297.00	1	10,684	0.01%
2023/07/03	10.1	300.43	5.1	300.32	299.00	5.1	10,815	0.05%
2023/06/30	4	335.88	6	339.17	325.50	-2	10,553	-0.02%
2023/06/29	4.2	337.50	3	340.00	338.50	1.2	10,581	0.01%
2023/06/28	9.2	331.96	6	335.17	333.50	3.2	10,466	0.03%
2023/06/27	8	324.50	8	325.94	329.00	0	10,336	0.00%
2023/06/26	0	0.00	1	311.99	311.50	-1	10,210	-0.01%
2023/06/21	1	317.42	3	307.67	308.00	-2	10,262	-0.02%
2023/06/20	1	324.00	1	320.08	320.00	0	10,186	0.00%
2023/06/19	3	326.00	3	322.67	324.00	0	10,176	0.00%
2023/06/16	8.1	328.91	2	326.25	323.00	6.1	10,180	0.06%
2023/06/15	0	0.00	3	323.67	330.00	-3	10,090	-0.03%
2023/06/14	2	315.00	0	315.50	314.00	2	10,005	0.02%
2023/06/13	1	315.00	2	311.75	311.50	-1	10,016	-0.01%
2023/06/12	0	0.00	4	317.75	314.00	-4	10,106	-0.04%
2023/06/09	2	316.50	1	315.50	319.00	1	10,155	0.01%
2023/06/08	2	320.50	2	312.25	311.00	0	10,193	0.00%
2023/06/07	1	315.00	1	320.00	322.00	0	10,291	0.00%
2023/06/06	1	321.50	1	317.00	315.50	0	10,290	0.00%
2023/06/05	28	334.29	3	325.17	315.50	25	10,443	0.24%
2023/06/02	17	322.00	18	320.50	320.50	-1	10,354	-0.01%
2023/06/01	4	322.88	3.1	320.08	320.00	1	10,395	0.01%
2023/05/31	16	330.19	20	331.05	327.00	-4	10,410	-0.04%
2023/05/30	7	331.71	20	329.00	328.50	-13	10,438	-0.12%
2023/05/29	0	0.00	11	330.95	330.50	-11	10,451	-0.11%
2023/05/26	18	334.97	6	329.75	327.00	12	10,501	0.11%
2023/05/25	12	334.75	30.1	332.55	331.00	-18.1	10,435	-0.17%
2023/05/24	28	334.34	28.1	333.49	334.50	-0.1	10,597	0.00%
2023/05/23	17	335.03	13	335.23	342.00	4	10,554	0.04%
2023/05/22	17.2	336.92	11	334.95	332.00	6.2	10,623	0.06%
2023/05/19	70.4	340.50	74	338.89	343.50	-3.7	10,942	-0.03%
2023/05/18	39	321.62	37	328.78	339.00	2	10,548	0.02%
2023/05/17	24	295.38	35	301.87	308.50	-11	10,167	-0.11%
2023/05/16	4	278.75	6	278.83	280.50	-2	10,044	-0.02%
2023/05/15	30	287.05	3	280.83	275.50	27	10,505	0.26%
2023/05/12	16	289.78	18	289.64	289.00	-2	10,560	-0.02%
2023/05/11	16	289.78	18	289.64	283.50	-2	10,608	-0.02%
2023/05/10	7	279.07	2	281.75	285.00	5	10,557	0.05%
2023/05/09	19	282.95	5	282.10	279.00	14	11,202	0.12%
2023/05/08	10.1	283.45	15.2	283.72	287.00	-5.1	11,495	-0.04%
2023/05/05	16	281.84	13	281.15	281.50	3	11,577	0.03%
2023/05/04	13	280.08	24.1	281.60	279.00	-11.1	11,585	-0.10%
2023/05/03	7	274.29	1	274.50	272.50	6	11,322	0.05%
2023/05/02	4	266.75	9.4	272.63	278.00	-5.4	11,293	-0.05%
2023/04/28	2.1	260.50	2	260.25	259.50	0.1	11,163	0.00%
2023/04/27	5	256.10	2	254.75	257.00	3	11,317	0.03%
2023/04/26	9	254.16	9	252.39	254.00	0	11,495	0.00%
2023/04/25	10	256.15	14	255.43	254.50	-4	11,533	-0.03%
2023/04/24	6	256.92	11	254.73	260.50	-5	11,571	-0.04%
2023/04/21	5.3	257.19	4	262.13	250.00	1.3	11,703	0.01%
2023/04/20	9.1	273.10	15	274.07	265.00	-5.9	11,657	-0.05%
2023/04/19	11	266.82	6	268.17	269.00	5	11,532	0.04%
2023/04/18	0	0.00	2.2	264.73	265.50	-2.2	11,483	-0.02%
2023/04/17	2	264.25	2.8	262.50	262.00	-0.8	11,531	-0.01%
2023/04/14	1	266.00	1	266.50	265.00	0	11,654	0.00%
2023/04/13	9.1	271.90	7.2	271.19	267.00	1.9	11,820	0.02%
2023/04/12	2	269.00	3.3	269.73	267.50	-1.3	12,000	-0.01%
2023/04/11	2	267.50	1.8	267.72	265.50	0.2	12,263	0.00%
2023/04/10	32.2	273.78	7	267.93	265.50	25.2	12,365	0.20%
2023/04/07	31	275.58	22.4	275.32	273.00	8.7	12,493	0.07%
2023/04/06	10.2	259.13	17	266.12	269.50	-6.8	12,364	-0.05%
2023/03/31	6	252.58	5	252.80	251.00	1	12,223	0.01%
2023/03/30	12	261.75	14	259.18	257.50	-2	12,342	-0.02%
2023/03/29	4	257.00	10	254.40	258.00	-6	12,279	-0.05%
2023/03/28	7.2	252.90	10	250.55	246.00	-2.8	12,297	-0.02%
2023/03/27	7	253.50	7	254.00	252.00	0	12,263	0.00%
2023/03/24	6	251.67	7	251.29	252.50	-1	12,406	-0.01%
2023/03/23	5	244.70	4	243.88	244.00	1	12,539	0.01%
2023/03/22	3.1	244.66	3	244.17	243.50	0.1	12,526	0.00%
2023/03/21	13	246.92	0	0.00	243.50	13	12,477	0.10%
2023/03/20	2	249.25	2	248.25	248.50	0	12,412	0.00%
2023/03/17	4	247.75	7	248.36	247.50	-3	12,389	-0.02%
2023/03/16	8	246.44	8	247.25	245.50	0	12,333	0.00%
2023/03/15	9	254.17	7	252.43	254.50	2	12,230	0.02%
2023/03/14	8	252.69	9	248.33	248.00	-1	12,164	-0.01%
2023/03/13	8	251.69	2	251.50	250.00	6	12,117	0.05%
2023/03/10	4	258.88	3	261.18	255.00	1	12,041	0.01%
2023/03/09	2	273.99	0.1	272.00	270.00	2	11,896	0.02%
2023/03/08	2	274.50	2	278.23	271.50	0	11,878	0.00%
2023/03/07	9	279.50	5	281.70	277.50	4	11,702	0.03%
2023/03/06	1	278.50	4	284.13	285.00	-3	12,145	-0.02%
2023/03/03	6	282.92	8	282.31	278.50	-2	13,111	-0.02%
2023/03/02	23	284.37	30	284.15	283.50	-7	13,927	-0.05%
2023/03/01	3	280.33	0	0.00	278.50	3	14,737	0.02%
2023/02/24	9	280.39	8.2	279.25	281.00	0.8	15,311	0.01%
2023/02/23	5	283.50	26	284.62	285.00	-21	15,679	-0.13%
2023/02/22	42	289.72	19	284.50	276.50	23	16,351	0.14%
2023/02/21	10	284.45	6.1	285.75	287.00	3.9	16,517	0.02%
2023/02/20	23.1	294.11	19	290.39	284.50	4.1	16,869	0.02%
2023/02/17	23	291.93	21	291.19	294.50	2	16,801	0.01%
2023/02/16	11	279.09	15	280.07	284.00	-4	16,713	-0.02%
2023/02/15	2.1	272.21	2.2	272.32	272.50	-0.2	17,036	0.00%
2023/02/14	20	272.33	14	269.32	267.50	6	17,159	0.03%
2023/02/13	75	285.35	72	282.61	277.50	3	16,933	0.02%
2023/02/10	35	282.37	38.4	279.63	277.50	-3.4	16,509	-0.02%
2023/02/09	10	283.35	6	277.17	276.00	4	16,298	0.02%
2023/02/08	16	282.22	24.1	282.23	284.00	-8.1	16,106	-0.05%
2023/02/07	65	279.95	64.1	280.21	281.00	0.9	15,899	0.01%
2023/02/06	28	260.88	25.1	264.22	273.50	2.9	15,267	0.02%
2023/02/03	9	250.17	13	252.38	249.00	-4	14,987	-0.03%
2023/02/02	5	243.20	6	244.66	247.00	-1	14,905	-0.01%
2023/02/01	8	239.75	3	241.17	237.50	5	14,915	0.03%
2023/01/31	4	238.50	4	238.13	238.00	0	15,027	0.00%
2023/01/30	7	243.71	3	236.50	237.50	4	15,090	0.03%
2023/01/17	29	245.60	27	244.96	243.50	2	15,139	0.01%
2023/01/16	55	236.41	60	239.53	244.00	-5	15,033	-0.03%
2023/01/13	9	229.33	12	229.79	230.00	-3	14,972	-0.02%
2023/01/12	14	237.54	20	231.98	230.50	-6	15,079	-0.04%
2023/01/11	13	247.92	11	245.05	240.50	2	15,022	0.01%
2023/01/10	11	247.23	12	244.75	244.00	-1	15,027	-0.01%
2023/01/09	14	248.86	20.1	250.38	249.00	-6.1	15,190	-0.04%
2023/01/06	10	242.20	9	242.22	240.50	1	15,412	0.01%
2023/01/05	6	245.42	11	243.68	239.50	-5	15,764	-0.03%
2023/01/04	16	250.38	13	246.46	243.50	3	16,017	0.02%
2023/01/03	17	250.50	18.2	250.88	250.50	-1.2	16,305	-0.01%
2022/12/30	33.1	249.28	29	246.93	246.00	4.1	16,433	0.02%
2022/12/29	34	242.35	36	245.92	250.00	-2	16,415	-0.01%
2022/12/28	15	236.90	20.2	238.89	238.50	-5.2	16,430	-0.03%
2022/12/27	8.1	237.27	9.1	236.20	237.50	-1.1	16,705	-0.01%
2022/12/26	23.1	239.22	24	239.23	240.50	-0.9	16,719	-0.01%
2022/12/23	10.1	233.30	7	233.34	232.00	3.1	16,719	0.02%
2022/12/22	21	229.45	21	230.71	231.50	0	16,890	0.00%
2022/12/21	3	232.99	3.1	231.84	228.50	-0.1	16,922	0.00%
2022/12/20	4	232.38	3	225.90	225.50	1	17,186	0.01%
2022/12/19	1	238.50	5.2	236.71	237.00	-4.2	17,308	-0.02%
2022/12/16	22	242.84	17	241.74	234.50	5	17,539	0.03%
2022/12/15	14	246.21	6.2	243.44	241.00	7.8	17,789	0.04%
2022/12/14	5	243.00	5	251.50	255.00	0	17,895	0.00%
2022/12/13	0	0.00	0.2	255.00	251.50	-0.2	18,254	0.00%
2022/12/09	1.2	253.98	1	252.50	254.00	0.2	18,682	0.00%
2022/12/08	0	0.00	1	240.50	240.50	-1	19,002	-0.01%
2022/12/07	4	238.38	4	236.88	244.00	0	19,374	0.00%
2022/12/06	0.2	259.45	0.2	268.48	249.50	0	19,596	0.00%
2022/12/05	5.3	255.03	1	251.00	269.50	4.3	19,919	0.02%
2022/12/02	1	247.50	1.5	246.18	245.50	-0.5	20,045	0.00%
2022/12/01	1.4	245.00	2	247.25	246.50	-0.6	20,315	0.00%
2022/11/30	1	236.00	0	0.00	244.00	1	20,795	0.00%
2022/11/29	2.1	236.88	8	238.38	233.50	-6	21,046	-0.03%
2022/11/28	22.1	243.24	21.1	244.30	246.50	1	21,276	0.00%
2022/11/25	59.4	246.88	65	245.88	245.50	-5.6	20,880	-0.03%
2022/11/24	43	225.21	52.2	226.42	239.00	-9.2	20,189	-0.05%
2022/11/23	38	206.62	37.2	209.41	217.50	0.8	19,465	0.00%
2022/11/22	79	195.59	71	194.75	198.00	8	18,795	0.04%
2022/11/21	45	189.39	42.2	190.71	192.00	2.8	18,766	0.01%
2022/11/18	104.1	181.23	111.2	182.68	187.00	-7.1	18,572	-0.04%	大買/大賣/
2022/11/17	23	175.13	19.2	175.33	174.00	3.8	18,131	0.02%
2022/11/16	37.1	173.61	58	171.27	170.00	-20.9	18,063	-0.12%
2022/11/15	63.2	170.06	56	169.75	169.00	7.2	18,102	0.04%
2022/11/14	43	168.65	21	169.05	171.00	22	18,652	0.12%
2022/11/11	5	168.11	20.2	168.46	171.50	-15.2	18,760	-0.08%
2022/11/10	53.1	161.12	47.3	158.77	156.00	5.9	19,133	0.03%
2022/11/09	1	162.00	0	0.00	162.50	1	19,230	0.01%
2022/11/08	3	161.17	0.6	159.83	159.50	2.4	19,261	0.01%
2022/11/07	1	160.50	11	160.41	159.50	-10	19,203	-0.05%
2022/11/04	18.4	159.78	7	159.07	159.00	11.4	19,278	0.06%
2022/11/03	8.1	160.62	12	161.13	163.00	-3.9	19,264	-0.02%
2022/11/02	4	158.50	9	158.89	160.00	-5	19,215	-0.03%
2022/11/01	7.1	157.42	8	157.56	158.50	-0.9	19,181	0.00%
2022/10/31	0	0.00	2	155.00	154.50	-2	19,107	-0.01%
2022/10/28	6	151.83	4	150.50	151.00	2	19,040	0.01%
2022/10/27	7	145.14	7	147.21	149.50	0	18,960	0.00%
2022/10/26	1	144.50	2	143.25	143.00	-1	18,882	-0.01%
2022/10/25	16	143.84	19.5	143.83	143.00	-3.5	18,760	-0.02%
2022/10/24	6	150.33	8.6	150.17	147.50	-2.6	18,673	-0.01%
2022/10/21	11	149.86	7	150.21	146.50	4	18,672	0.02%
2022/10/20	7	152.93	8	150.00	155.00	-1	18,703	-0.01%
2022/10/19	8.3	153.06	6	153.17	153.00	2.3	18,786	0.01%
2022/10/18	12	152.00	12	152.75	153.00	0	19,182	0.00%
2022/10/17	18	144.53	15	146.33	148.50	3	19,289	0.02%
2022/10/14	23	153.65	26	155.19	153.00	-3	19,110	-0.02%
2022/10/13	18.2	153.12	8	154.00	148.50	10.2	18,790	0.05%
2022/10/12	7	162.93	10	163.70	161.50	-3	18,489	-0.02%
2022/10/11	28	164.32	19	164.05	159.50	9	18,286	0.05%
2022/10/07	10	169.60	6	169.25	168.00	4	18,030	0.02%
2022/10/06	17	170.09	18	168.50	172.00	-1	17,876	-0.01%
2022/10/05	19.1	168.83	29	169.71	170.50	-9.9	17,793	-0.06%
2022/10/04	34	167.13	38	167.04	167.00	-4	17,617	-0.02%
2022/10/03	3	159.00	2	159.25	157.50	1	17,590	0.01%
2022/09/30	7	158.93	10	157.70	162.50	-3	17,688	-0.02%
2022/09/29	16	159.28	14	159.79	158.00	2	17,667	0.01%
2022/09/28	7	158.14	4	158.13	154.00	3	17,494	0.02%
2022/09/27	19	162.00	18	159.42	166.00	1	17,482	0.01%
2022/09/26	17	163.21	17	164.79	162.00	0	17,307	0.00%
2022/09/23	18.2	170.03	15	167.60	166.00	3.2	17,314	0.02%
2022/09/22	34	172.12	38	173.51	174.00	-4	17,473	-0.02%
2022/09/21	20	170.02	12	169.25	169.00	8	17,566	0.05%
2022/09/20	19	172.37	28	170.16	173.50	-9	17,686	-0.05%
2022/09/19	14	165.18	9	163.50	163.00	5	17,583	0.03%
2022/09/16	17	168.91	23	169.04	171.00	-6	17,573	-0.03%
2022/09/15	19	169.63	16	171.13	168.00	3	17,621	0.02%
2022/09/14	46	166.09	47	166.19	170.00	-1	17,559	-0.01%
2022/09/13	20	163.98	21	164.55	165.00	-1	17,429	-0.01%
2022/09/12	14	159.21	17	163.18	164.00	-3	17,644	-0.02%
2022/09/08	24	152.17	16	153.19	154.00	8	17,765	0.05%
2022/09/07	13	153.38	12	154.13	151.50	1	17,825	0.01%
2022/09/06	27	159.81	37	155.09	154.00	-10	17,954	-0.06%
2022/09/05	42	173.10	25	169.14	166.50	17	17,691	0.10%
2022/09/02	12	174.13	7	172.29	170.00	5	17,738	0.03%
2022/09/01	13	174.58	11	170.27	169.00	2	17,737	0.01%
2022/08/31	27	177.37	24	177.00	173.50	3	18,090	0.02%
2022/08/30	13	171.77	16	173.50	174.00	-3	18,361	-0.02%
2022/08/29	8	170.44	9	169.50	169.50	-1	18,399	-0.01%
2022/08/26	64	182.94	59.2	182.04	176.00	4.8	18,189	0.03%
2022/08/25	28	175.23	28	175.21	175.50	0	17,591	0.00%
2022/08/24	25	178.24	26	176.94	174.00	-1	17,325	-0.01%
2022/08/23	12	178.54	15	178.20	176.00	-3	16,999	-0.02%
2022/08/22	31	187.08	28	184.38	180.00	3	16,681	0.02%
2022/08/19	51	186.66	52	184.89	184.50	-1	16,210	-0.01%
2022/08/18	22	171.18	25	177.30	184.50	-3	15,635	-0.02%
2022/08/17	20	166.55	14	166.50	168.00	6	15,227	0.04%
2022/08/16	4	155.38	12	157.92	161.50	-8	14,415	-0.06%
2022/08/15	1	141.50	3.1	146.50	147.00	-2.1	14,136	-0.01%
2022/08/12	1	141.50	3	143.00	145.00	-2	14,246	-0.01%
2022/08/11	7	145.43	1	143.50	143.00	6	14,631	0.04%
2022/08/10	3	144.17	8	146.00	148.00	-5	14,709	-0.03%
2022/08/09	5	141.70	3	142.67	141.50	2	14,685	0.01%
2022/08/08	4.1	142.16	4	143.25	143.00	0.1	14,700	0.00%
2022/08/05	2	138.25	7	140.29	142.00	-5	14,683	-0.03%
2022/08/04	4	131.88	7	133.93	135.00	-3	14,680	-0.02%
2022/08/03	3	134.17	3	133.50	133.50	0	14,638	0.00%
2022/08/02	4	134.75	2	138.50	133.00	2	14,641	0.01%
2022/08/01	1	138.00	1	139.94	138.00	0	14,564	0.00%
2022/07/29	6	141.17	2	141.75	141.50	4	14,575	0.03%
2022/07/28	2	142.75	23	142.07	141.50	-21	14,550	-0.14%
2022/07/27	6	142.41	3	143.00	141.50	3	14,504	0.02%
2022/07/26	41	147.50	12	143.71	142.00	29	14,371	0.20%
2022/07/25	42	148.95	42	148.58	149.50	0	14,073	0.00%
2022/07/22	9	142.22	16	142.41	144.50	-7	13,539	-0.05%
2022/07/21	12	133.42	31	132.35	135.00	-19	13,243	-0.14%
2022/07/20	20	131.25	1	130.50	130.00	19	13,233	0.14%
2022/07/19	2	133.00	2	132.75	130.00	0	13,290	0.00%
2022/07/18	2	129.75	2	131.50	130.00	0	13,242	0.00%
2022/07/15	8	135.50	4	136.00	131.00	4	13,165	0.03%
2022/07/14	8	137.13	5	137.80	137.00	3	13,057	0.02%
2022/07/13	9	140.50	14	139.21	139.50	-5	13,098	-0.04%
2022/07/12	5	134.50	5	134.40	135.00	0	13,102	0.00%
2022/07/11	13	136.54	18	137.03	139.00	-5	13,132	-0.04%
2022/07/08	14	141.07	6	142.75	135.00	8	12,878	0.06%
2022/07/07	5	142.80	6	143.33	146.00	-1	12,717	-0.01%
2022/07/06	6	146.83	8	144.63	143.50	-2	12,598	-0.02%
2022/07/05	16	141.50	17	142.56	148.00	-1	12,548	-0.01%
2022/07/04	9	138.33	10	138.70	141.50	-1	12,505	-0.01%
2022/07/01	13	148.73	14	146.57	142.50	-1	12,654	-0.01%
2022/06/30	14	154.64	13	153.35	153.50	1	12,449	0.01%
2022/06/29	46	155.72	46	155.99	157.50	0	12,114	0.00%
2022/06/28	47	151.28	46	148.71	148.50	1	11,846	0.01%
2022/06/27	15	144.10	17	146.50	151.50	-2	11,681	-0.02%
2022/06/24	21	142.60	30	144.05	145.00	-9	12,069	-0.07%
2022/06/23	9	140.61	10.1	140.56	143.50	-1.1	12,214	-0.01%
2022/06/22	17.1	145.10	7.2	138.43	138.00	10	12,641	0.08%
2022/06/21	20.2	142.00	17	142.56	146.00	3.2	12,601	0.02%
2022/06/20	42	146.26	42	143.73	139.00	0	12,569	0.00%
2022/06/17	37	143.93	35	143.69	146.50	2	12,181	0.02%
2022/06/16	4	139.63	5	138.90	137.00	-1	11,966	-0.01%
2022/06/15	19	139.79	18	140.42	140.00	1	12,054	0.01%
2022/06/14	10	136.55	6	137.42	136.50	4	11,769	0.03%
2022/06/13	12	144.96	13	144.04	143.00	-1	11,547	-0.01%
2022/06/10	10	147.25	9	147.56	152.00	1	11,272	0.01%
2022/06/09	31	146.00	36.1	145.61	145.50	-5.1	11,067	-0.05%
2022/06/08	20	141.73	24.4	141.98	145.50	-4.4	10,603	-0.04%
2022/06/07	4.4	131.25	3.2	135.72	139.50	1.2	10,082	0.01%
2022/06/02	1	126.50	1	124.50	124.50	0	10,094	0.00%
2022/06/01	1	129.50	2	128.00	126.00	-1	10,236	-0.01%
2022/05/30	11	126.14	11.2	126.08	128.00	-0.2	10,571	0.00%
2022/05/27	1	127.50	1	128.50	126.50	0	10,969	0.00%
2022/05/26	8	131.69	13	131.96	129.00	-5	11,280	-0.04%
2022/05/25	11	130.77	5	131.00	131.50	6	11,444	0.05%
2022/05/24	5	129.90	7	128.36	127.50	-2	11,693	-0.02%
2022/05/23	4	129.25	4	129.88	130.50	0	11,677	0.00%
2022/05/20	17	131.97	19	131.29	129.50	-2	11,628	-0.02%
2022/05/19	29	128.28	25.1	127.40	131.50	3.9	11,430	0.03%
2022/05/18	16	125.78	20.2	125.43	129.00	-4.2	10,988	-0.04%
2022/05/17	6.3	119.79	4	118.38	117.50	2.3	10,808	0.02%
2022/05/16	2	120.75	3	119.67	119.00	-1	10,699	-0.01%
2022/05/13	8	118.19	11	117.73	117.50	-3	10,620	-0.03%
2022/05/12	2.2	114.42	1	111.50	111.00	1.2	10,550	0.01%
2022/05/10	3	114.50	2	114.75	115.00	1	10,465	0.01%
2022/05/09	3	116.67	3	117.67	117.00	0	10,415	0.00%
2022/05/06	1	114.00	1	115.50	118.00	0	10,399	0.00%
2022/05/05	0	0.00	4	119.75	119.00	-4	10,353	-0.04%
2022/05/04	5	116.30	3	116.17	115.50	2	10,322	0.02%
2022/05/03	9	118.00	9	121.33	119.00	0	10,284	0.00%
2022/04/28	3	116.50	3	116.00	115.00	0	10,223	0.00%
2022/04/27	5	117.20	5	116.80	116.50	0	10,192	0.00%
2022/04/26	6	117.92	7	117.21	115.50	-1	10,112	-0.01%
2022/04/25	9.1	122.07	16	119.25	118.00	-6.9	10,021	-0.07%
2022/04/22	5	131.50	2	132.50	131.00	3	9,896	0.03%
2022/04/21	2	132.50	1	132.00	134.50	1	9,825	0.01%
2022/04/20	17	132.15	7	130.86	130.00	10	9,747	0.10%
2022/04/19	7	133.29	5	134.40	133.50	2	9,682	0.02%
2022/04/18	8	130.25	10.3	131.66	132.50	-2.3	9,489	-0.02%
2022/04/15	22	132.30	22	131.39	126.50	0	9,301	0.00%
2022/04/14	5	129.40	15	130.00	130.00	-10	9,135	-0.11%
2022/04/13	13	128.65	5	127.70	129.50	8	9,004	0.09%
2022/04/12	2	124.00	2	126.00	123.50	0	8,848	0.00%
2022/04/11	8	123.38	1	124.49	124.50	7	8,762	0.08%
2022/04/08	6.1	129.07	6.3	130.12	129.00	-0.2	8,652	0.00%
2022/04/07	70.2	133.50	73	132.76	128.50	-2.8	8,453	-0.03%
2022/04/06	1	131.50	1	131.50	132.00	0	8,085	0.00%
2022/04/01	5	133.20	9	131.50	130.50	-4	7,998	-0.05%
2022/03/31	24.3	134.78	25	135.46	135.50	-0.7	7,825	-0.01%
2022/03/30	27	134.61	29.1	135.36	133.50	-2.1	7,527	-0.03%
2022/03/29	25	127.26	29.3	128.46	133.00	-4.3	7,236	-0.06%
2022/03/28	56	126.30	54	127.02	125.00	2	6,597	0.03%
2022/03/25	87.4	126.49	91	127.09	124.50	-3.6	6,204	-0.06%
2022/03/24	3	111.50	10	116.05	121.00	-7	5,562	-0.13%
2022/03/23	8	112.81	7	111.07	112.00	1	5,364	0.02%
2022/03/22	4	114.63	3	116.17	117.50	1	5,208	0.02%
2022/03/21	21	117.50	18.2	118.70	117.00	2.8	5,168	0.05%
2022/03/18	17.2	110.34	20	112.58	114.00	-2.8	4,936	-0.06%
2022/03/17	1	101.50	8	105.13	108.50	-7	4,691	-0.15%
2022/03/16	5	100.44	2	99.60	99.00	3	4,574	0.07%
2022/03/15	6	101.17	9	101.83	99.70	-3	4,567	-0.07%
2022/03/14	7	99.87	4	100.00	101.50	3	4,544	0.07%
2022/03/11	4	102.75	0	0.00	102.50	4	4,585	0.09%
2022/03/10	2	105.25	5	106.70	107.00	-3	4,523	-0.07%
2022/03/09	2	103.75	3	104.00	103.00	-1	4,414	-0.02%
2022/03/08	8	105.63	7	107.43	101.50	1	4,505	0.02%
2022/03/07	9	108.17	9	108.83	106.00	0	4,375	0.00%
2022/03/04	3	114.50	6	116.42	112.50	-3	4,228	-0.07%
2022/03/03	15	117.00	14	117.21	115.50	1	4,109	0.02%
2022/03/02	94	120.47	91	120.45	118.00	3	3,932	0.08%
2022/03/01	11	113.27	10	112.45	114.00	1	3,615	0.03%
2022/02/25	15	110.00	17	110.82	111.50	-2	3,327	-0.06%
2022/02/24	7	102.50	6	101.67	103.00	1	3,034	0.03%
2022/02/23	0	0.00	13	102.46	102.50	-13	2,740	-0.47%
2022/02/21	1	91.60	0	0.00	92.50	1	2,948	0.03%
2022/02/17	0	0.00	2	91.25	90.70	-2	3,021	-0.07%
2022/02/10	0	0.00	1	89.50	89.50	-1	2,996	-0.03%
2022/01/26	2	87.30	0	0.00	85.70	2	2,948	0.07%
2022/01/19	0	0.00	1	87.70	87.30	-1	2,918	-0.03%
2022/01/18	0	0.00	1	88.60	88.20	-1	2,934	-0.03%
2022/01/17	1	87.50	0	0.00	89.00	1	3,027	0.03%
2022/01/14	2	86.80	0	0.00	87.10	2	3,022	0.07%
2022/01/13	1	89.10	1	90.50	89.60	0	3,007	0.00%
2022/01/12	1	89.00	0	0.00	89.40	1	3,017	0.03%
2022/01/11	1	91.30	0	0.00	89.50	1	3,007	0.03%
2022/01/07	1	91.50	0	0.00	91.50	1	2,983	0.03%
2022/01/06	0	0.00	1	96.20	95.90	-1	2,945	-0.03%
2022/01/04	2	96.15	1	96.20	96.30	1	2,958	0.03%
2022/01/03	3	97.73	2	96.05	96.50	1	2,981	0.03%
2021/12/30	1	97.90	0	0.00	97.50	1	2,987	0.03%
2021/12/29	2	97.85	1	97.90	98.00	1	3,020	0.03%
2021/12/28	10	96.90	0	0.00	96.30	10	3,025	0.33%
2021/12/21	1	97.40	0	0.00	97.40	1	3,237	0.03%
2021/12/16	0	0.00	3	97.50	97.20	-3	3,236	-0.09%
2021/12/15	1	99.80	0	0.00	98.20	1	3,192	0.03%
2021/12/13	5	100.52	3	100.33	100.50	2	3,079	0.06%
2021/12/10	0	0.00	5	97.32	97.60	-5	2,984	-0.17%
2021/12/09	1	96.60	1	97.40	97.20	0	2,976	0.00%
2021/12/08	7	96.91	1	96.00	96.00	6	2,953	0.20%
2021/12/07	3	97.50	0	0.00	96.30	3	2,905	0.10%
2021/12/06	2	99.50	0	0.00	100.50	2	2,763	0.07%
2021/12/02	4	104.50	0	0.00	102.00	4	2,729	0.15%
2021/12/01	1	110.50	2	111.00	112.50	-1	2,550	-0.04%
2021/11/30	2	109.75	1	110.00	111.50	1	2,549	0.04%
2021/11/29	2	109.50	3	108.83	109.00	-1	2,547	-0.04%
2021/11/26	1	112.00	4	109.00	109.50	-3	2,501	-0.12%
2021/11/25	1	114.00	2	114.25	112.50	-1	2,472	-0.04%
2021/11/22	3	110.17	0	0.00	111.50	3	2,259	0.13%
2021/11/19	8	119.88	8	114.13	114.50	0	2,241	0.00%
2021/11/18	7	113.64	14	115.61	117.00	-7	2,086	-0.34%
2021/11/17	0	0.00	12	103.88	106.50	-12	1,977	-0.61%
2021/11/16	1	96.70	2	96.50	97.10	-1	2,005	-0.05%
2021/11/15	2	95.30	0	0.00	96.30	2	2,070	0.10%
2021/11/12	1	93.00	1	92.10	92.00	0	2,136	0.00%
2021/11/03	1	95.80	0	0.00	96.10	1	2,408	0.04%
2021/11/02	0	0.00	8	96.00	95.00	-8	2,419	-0.33%
2021/11/01	2	97.40	2	97.70	97.20	0	2,500	0.00%
2021/10/29	2	92.40	1	94.00	94.00	1	2,672	0.04%
2021/10/28	2	92.15	2	92.70	92.70	0	2,683	0.00%
2021/10/27	6	92.00	32	92.73	91.90	-26	2,734	-0.95%
2021/10/26	0	0.00	18	93.90	93.00	-18	2,781	-0.65%
2021/10/25	62	91.26	10	91.30	91.30	52	2,832	1.84%
2021/10/22	1	98.10	0	0.00	98.00	1	2,834	0.04%
2021/10/20	4	99.18	1	98.70	98.70	3	2,957	0.10%
2021/10/19	1	99.50	1	100.00	99.90	0	3,049	0.00%
2021/10/18	1	99.10	1	98.40	98.40	0	3,231	0.00%
2021/10/14	1	98.90	1	98.80	98.70	0	3,705	0.00%
2021/10/13	2	98.80	0	0.00	97.10	2	3,867	0.05%
2021/10/12	0	0.00	1	99.10	100.00	-1	3,961	-0.03%
2021/10/08	2	97.10	1	100.50	100.50	1	4,075	0.02%
2021/10/07	1	95.10	1	96.40	96.50	0	4,142	0.00%
2021/10/06	1	92.50	1	92.80	92.70	0	4,310	0.00%
2021/10/04	8	100.19	0	0.00	96.00	8	4,591	0.17%
2021/10/01	3	105.33	0	0.00	104.00	3	4,549	0.07%
2021/09/30	2	100.35	3	105.83	108.00	-1	4,537	-0.02%
2021/09/29	2	101.50	0	0.00	100.50	2	4,512	0.04%
2021/09/28	3	103.83	0	0.00	104.00	3	4,539	0.07%
2021/09/27	2	103.50	1	101.50	102.00	1	4,536	0.02%
2021/09/24	0	0.00	0	100.50	100.00	0	4,579	0.00%
2021/09/23	0	0.00	3	99.27	98.80	-3	4,735	-0.06%
2021/09/22	3	97.17	0	0.00	97.50	3	4,887	0.06%
2021/09/14	0	0.00	2	102.75	102.00	-2	4,885	-0.04%
2021/09/13	1	100.50	0	0.00	101.00	1	4,885	0.02%
2021/09/10	1	105.50	0	0.00	103.00	1	4,882	0.02%
2021/09/08	1	99.90	0	0.00	100.00	1	4,873	0.02%
2021/09/07	0	0.00	0	103.50	105.00	0	4,876	0.00%
2021/09/01	1	105.50	0	0.00	106.50	1	4,978	0.02%
2021/08/31	0	0.00	1	106.50	107.50	-1	4,979	-0.02%
2021/08/27	1	105.50	0	0.00	107.00	1	4,989	0.02%
2021/08/26	1	106.00	0	0.00	106.50	1	5,010	0.02%
2021/08/20	1	98.40	3	99.83	100.50	-2	5,061	-0.04%
2021/08/19	5	105.10	2	106.50	101.50	3	5,045	0.06%
2021/08/18	3	111.83	2	112.00	112.50	1	5,022	0.02%
2021/08/16	2	120.50	0	0.00	116.50	2	5,107	0.04%
2021/08/10	1	139.50	1	141.00	137.00	0	5,518	0.00%
2021/08/09	1	136.50	0	0.00	135.00	1	5,615	0.02%
2021/08/06	2	136.75	0	0.00	137.00	2	5,609	0.04%
2021/08/05	1	138.50	4	138.00	138.00	-3	5,609	-0.05%
2021/08/04	6	145.50	3	141.33	141.00	3	5,536	0.05%
2021/08/03	1	145.00	1	145.50	145.50	0	5,343	0.00%
2021/08/02	1	142.50	1	147.00	147.50	0	5,320	0.00%
2021/07/30	2	146.50	0	0.00	146.50	2	5,268	0.04%
2021/07/29	3	144.00	0	0.00	150.50	3	5,211	0.06%
2021/07/28	2	145.25	3.2	143.75	144.00	-1.2	5,142	-0.02%
2021/07/27	1	151.00	2	149.25	148.50	-1	5,059	-0.02%
2021/07/26	2	151.75	1	151.00	153.00	1	5,012	0.02%
2021/07/23	1.2	148.79	1	146.00	146.00	0.2	4,936	0.00%
2021/07/22	3	149.00	5	150.71	152.00	-2	4,841	-0.04%
2021/07/21	33	141.82	35	142.80	154.50	-2	4,671	-0.04%
2021/07/20	17	149.35	14	144.68	140.50	3	4,495	0.07%
2021/07/19	4	141.75	6	145.42	147.50	-2	4,184	-0.05%
2021/07/16	1	127.50	4	131.38	134.50	-3	4,024	-0.07%
2021/07/15	9	128.56	5	129.70	127.50	4	3,925	0.10%
2021/07/14	2	127.75	0	0.00	128.50	2	3,801	0.05%
2021/07/13	3	126.83	2	128.75	127.00	1	3,717	0.03%
2021/07/12	1	120.50	9	122.44	122.00	-8	3,522	-0.23%
2021/07/09	0	0.00	1	114.00	114.00	-1	3,243	-0.03%
2021/07/08	4	106.13	7	107.29	104.00	-3	3,183	-0.09%
2021/07/07	1	104.00	0	0.00	107.50	1	3,171	0.03%
2021/07/06	7	107.64	13	107.69	107.00	-6	3,134	-0.19%
2021/07/05	1	103.00	4	104.00	105.00	-3	3,089	-0.10%
2021/07/02	3	103.83	2	104.50	102.50	1	3,047	0.03%
2021/07/01	3	102.17	1	105.00	105.00	2	2,988	0.07%
2021/06/30	1	99.90	3	100.07	101.50	-2	2,878	-0.07%
2021/06/29	2	95.70	1	95.50	96.90	1	2,721	0.04%
2021/06/28	0	0.00	2	89.40	90.10	-2	2,584	-0.08%
2021/06/23	1	85.30	1	85.30	85.30	0	2,555	0.00%
2021/06/21	1	82.50	2	83.30	82.60	-1	2,561	-0.04%
2021/06/18	0	0.00	0	85.40	84.90	0	2,547	0.00%
2021/06/16	2	87.70	0	0.00	85.30	2	2,536	0.08%
2021/06/11	1	88.00	0	0.00	87.40	1	2,501	0.04%
2021/06/10	0	0.00	6	93.28	94.20	-6	2,403	-0.25%
2021/06/09	1	91.00	0	0.00	90.20	1	2,353	0.04%
2021/06/08	1	91.00	1	91.00	90.80	0	2,348	0.00%
2021/06/07	1	91.60	3	89.67	90.80	-2	2,360	-0.08%
2021/06/03	0	0.00	0.1	89.30	88.80	-0.1	2,299	0.00%
2021/06/02	2	92.05	0	0.00	90.40	2	2,264	0.09%
2021/05/31	3	91.77	3	92.60	93.00	0	2,198	0.00%
2021/05/28	4	95.70	4	94.78	94.90	0	2,136	0.00%
2021/05/27	1	96.39	1	97.00	96.40	0	2,081	0.00%
2021/05/26	3	93.57	3	92.43	92.20	0	1,979	0.00%
2021/05/25	2	91.10	4	92.65	93.20	-2	1,939	-0.10%
2021/05/24	7	93.44	10	91.91	92.10	-3	1,865	-0.16%
2021/05/21	14	91.66	6	91.60	91.00	8	1,751	0.46%
2021/05/20	7	92.01	16	92.02	86.00	-9	1,631	-0.55%
2021/05/19	28.1	86.55	31	87.73	88.00	-2.9	1,454	-0.20%
2021/05/18	11	81.17	4	83.45	83.90	7	1,327	0.53%
2021/05/17	1	80.50	0	0.00	82.50	1	1,212	0.08%
2021/05/13	0	0.00	1	67.60	68.30	-1	1,069	-0.09%
2021/05/12	3	70.47	0	0.00	70.00	3	1,053	0.28%
2021/05/11	2	75.70	2	75.00	74.20	0	1,034	0.00%
2021/05/07	0	0.00	1	73.60	75.50	-1	1,038	-0.10%
2021/05/06	0	0.00	1	73.40	73.30	-1	1,035	-0.10%
2021/05/05	0	0.00	3	74.63	74.10	-3	1,032	-0.29%
2021/05/04	3	74.47	0	0.00	74.10	3	1,035	0.29%
2021/05/03	1	79.90	0	0.00	77.70	1	1,019	0.10%
2021/04/28	0	0.00	1	83.00	81.30	-1	1,027	-0.10%
2021/04/27	3	83.23	0	0.00	82.80	3	1,026	0.29%
2021/04/19	1	83.90	0	0.00	83.70	1	1,000	0.10%
2021/04/16	0	0.00	0	83.10	82.20	0	981	0.00%
2021/04/14	0	0.00	2	81.10	81.80	-2	967	-0.21%
2021/04/12	0	0.00	1	82.70	82.70	-1	935	-0.11%
2021/04/09	0	0.00	3	81.00	81.00	-3	909	-0.33%
2021/04/08	1	79.70	1	80.60	81.40	0	901	0.00%
2021/04/06	2	77.95	0	0.00	78.20	2	866	0.23%
2021/04/01	0	0.00	4	77.80	77.80	-4	865	-0.46%
2021/03/29	1	76.30	0	0.00	76.00	1	823	0.12%
2021/03/17	1	74.50	1	74.00	74.00	0	803	0.00%
2021/03/11	8	75.84	7	76.39	75.00	1	806	0.12%
2021/02/23	2	78.00	0	0.00	77.40	2	895	0.22%
2021/02/22	10	75.10	13	76.32	76.60	-3	873	-0.34%
2021/02/19	9	73.57	1	74.20	74.20	8	861	0.93%
2021/02/18	2	70.70	1	73.10	74.90	1	863	0.12%
2021/02/01	1	66.50	0	0.00	66.60	1	923	0.11%
2021/01/29	0	0.00	1	68.50	67.50	-1	919	-0.11%
2021/01/28	0	0.00	0.1	69.70	68.40	-0.1	925	-0.01%
2021/01/26	0	0.00	1	70.10	70.40	-1	962	-0.10%
2021/01/22	0	0.00	1	69.00	69.20	-1	950	-0.11%
2021/01/21	2	70.65	1	71.80	69.80	1	942	0.11%
2021/01/20	0	0.00	3	73.30	71.40	-3	931	-0.32%
2021/01/18	1	75.00	0	0.00	75.30	1	917	0.11%
2021/01/14	1	77.80	0	0.00	77.10	1	915	0.11%
2021/01/06	1	78.70	0	0.00	78.60	1	911	0.11%
2021/01/05	0.1	80.00	0	0.00	80.00	0.1	913	0.01%
2021/01/04	1	80.00	0	0.00	79.90	1	916	0.11%
2020/12/28	0	0.00	3	80.80	80.50	-3	922	-0.33%
2020/12/22	0	0.00	1	82.30	82.00	-1	1,142	-0.09%
2020/12/21	1	83.10	0	0.00	83.30	1	1,191	0.08%
2020/12/11	0	0.00	3	82.83	82.40	-3	1,338	-0.22%
2020/12/10	1	84.20	0	0.00	83.80	1	1,346	0.07%
2020/12/07	2	84.80	0	0.00	83.80	2	1,426	0.14%
2020/11/25	0	0.00	2	85.75	85.90	-2	1,472	-0.14%
2020/11/24	1	87.40	2	86.90	85.30	-1	1,476	-0.07%
2020/11/23	0	0.00	1	87.70	88.50	-1	1,456	-0.07%
2020/11/20	3	87.27	2	86.70	86.50	1	1,460	0.07%
2020/11/19	3	85.50	1	86.00	86.20	2	1,417	0.14%
2020/11/18	1	85.70	0	0.00	86.00	1	1,417	0.07%
2020/11/17	1	86.00	2	85.40	85.80	-1	1,418	-0.07%
2020/11/13	7	86.29	5	85.14	84.60	2	1,460	0.14%
2020/11/11	0	0.00	4	84.60	84.20	-4	1,470	-0.27%
2020/11/10	0	0.00	1	84.20	84.20	-1	1,462	-0.07%
2020/11/09	0	0.00	1	83.20	83.30	-1	1,450	-0.07%
2020/11/04	0	0.00	4	83.38	82.50	-4	1,473	-0.27%
2020/10/30	0	0.00	2	80.00	80.00	-2	1,442	-0.14%
2020/10/27	0	0.00	3	81.60	81.80	-3	1,449	-0.21%
2020/10/26	2	81.90	2	82.20	81.80	0	1,453	0.00%
2020/10/23	1	83.10	2	82.95	82.70	-1	1,458	-0.07%
2020/10/22	1	81.20	1	81.40	81.40	0	1,460	0.00%
2020/10/16	1	80.10	0	0.00	80.00	1	1,535	0.07%
2020/10/14	0	0.00	3	81.03	80.90	-3	1,575	-0.19%
2020/10/12	0	0.00	2	80.60	80.30	-2	1,619	-0.12%
2020/10/07	0	0.00	2	80.95	80.50	-2	1,671	-0.12%
2020/10/06	0	0.00	3	80.90	80.90	-3	1,709	-0.18%
2020/10/05	4	81.18	0	0.00	81.10	4	1,777	0.23%
2020/09/28	159	81.57	162	81.09	81.10	-3	1,913	-0.16%	大買/大賣/
2020/09/25	7	83.24	4	80.25	79.80	3	1,770	0.17%
2020/09/24	1	85.40	0	0.00	84.40	1	1,748	0.06%
2020/09/23	1	81.50	0	0.00	80.90	1	1,721	0.06%
2020/09/22	3	82.17	0	0.00	81.80	3	1,728	0.17%
2020/09/18	2	84.45	3.1	85.90	85.00	-1.1	1,740	-0.06%
2020/09/17	0	0.00	2	83.05	82.80	-2	1,852	-0.11%
2020/09/16	0	0.00	1	82.80	82.40	-1	1,873	-0.05%
2020/09/11	1	79.40	0	0.00	79.60	1	1,933	0.05%
2020/09/10	1	81.60	1	82.60	82.70	0	1,933	0.00%
2020/09/09	0	0.00	4	83.05	82.70	-4	1,931	-0.21%
2020/09/07	1	78.90	0	0.00	78.90	1	1,930	0.05%
2020/09/02	0	0.00	2	81.10	80.80	-2	2,029	-0.10%
2020/08/27	2	80.65	0	0.00	80.30	2	2,137	0.09%
2020/08/26	0	0.00	1	80.30	81.10	-1	2,137	-0.05%
2020/08/25	0	0.00	2	78.20	78.00	-2	2,112	-0.09%
2020/08/21	1	77.00	0	0.00	77.40	1	2,137	0.05%
2020/08/20	3	77.17	2.1	76.82	76.60	0.9	2,159	0.04%
2020/08/19	4	82.65	1	82.80	81.70	3	2,219	0.14%
2020/08/18	2	81.95	3	83.73	82.50	-1	2,226	-0.04%
2020/08/17	7.1	80.37	4	81.70	82.00	3.1	2,250	0.14%
2020/08/14	0	0.00	1	78.10	78.30	-1	2,231	-0.04%
2020/08/13	0	0.00	5	77.70	77.70	-5	2,250	-0.22%
2020/08/11	7	79.73	0	0.00	78.30	7	2,303	0.30%
2020/08/10	1	78.50	0	0.00	78.50	1	2,288	0.04%
2020/08/05	1	79.60	0	0.00	80.00	1	2,339	0.04%
2020/07/31	0	0.00	2	77.85	78.00	-2	2,472	-0.08%
2020/07/29	1	77.40	0	0.00	78.00	1	2,706	0.04%
2020/07/28	4	76.75	1	78.50	76.40	3	2,733	0.11%
2020/07/27	2	77.70	0	0.00	78.20	2	2,807	0.07%
2020/07/24	1	80.70	0	0.00	80.50	1	2,799	0.04%
2020/07/23	0.1	82.20	0	0.00	82.20	0.1	2,817	0.00%
2020/07/22	1	83.70	5	84.20	83.90	-4	2,837	-0.14%
2020/07/21	1	81.60	0	0.00	82.00	1	2,831	0.04%
2020/07/20	2	78.10	0	0.00	81.40	2	2,852	0.07%
2020/07/16	4	83.03	0	0.00	82.50	4	2,864	0.14%
2020/07/15	4	83.80	1	83.80	82.50	3	2,901	0.10%
2020/07/13	1	85.60	0	0.00	85.40	1	2,912	0.03%
2020/07/10	6	84.80	2	84.25	84.40	4	2,898	0.14%
2020/07/09	5	88.64	3	87.40	87.50	2	2,857	0.07%
2020/07/06	2	82.30	25	82.18	82.30	-23	2,903	-0.79%
2020/07/02	0	0.00	22	83.90	83.60	-22	2,925	-0.75%
2020/07/01	4	83.50	1	83.50	83.40	3	2,920	0.10%
2020/06/30	0	0.00	2	83.60	83.70	-2	2,935	-0.07%
2020/06/29	1	83.70	2	83.75	83.20	-1	2,962	-0.03%
2020/06/24	11	86.53	4	90.25	85.10	7	2,946	0.24%
2020/06/22	2	82.70	2	81.90	81.40	0	2,821	0.00%
2020/06/18	0	0.00	3	83.30	83.00	-3	2,818	-0.11%
2020/06/17	1	83.60	2	83.90	84.10	-1	2,787	-0.04%
2020/06/15	1	79.10	1	82.50	81.60	0	2,819	0.00%
2020/06/12	0	0.00	3	77.83	78.40	-3	2,875	-0.10%
2020/06/11	1	79.90	2	81.85	79.00	-1	2,899	-0.03%
2020/06/10	0	0.00	1	83.00	83.00	-1	2,932	-0.03%
2020/06/09	1	83.00	0	0.00	83.10	1	2,949	0.03%
2020/06/08	2	82.05	2	82.00	81.60	0	2,983	0.00%
2020/06/05	1	82.40	4	82.50	82.40	-3	3,019	-0.10%
2020/06/03	0	0.00	3	80.20	80.30	-3	3,022	-0.10%
2020/06/02	1	79.50	0	0.00	79.50	1	3,002	0.03%
2020/05/29	0	0.00	4	77.80	77.80	-4	3,048	-0.13%
2020/05/28	0	0.00	9	78.79	78.10	-9	3,098	-0.29%
2020/05/27	5	79.34	0	0.00	79.70	5	3,096	0.16%
2020/05/26	2	80.45	1	83.00	80.10	1	3,083	0.03%
2020/05/25	4	78.95	0	0.00	78.80	4	2,987	0.13%
2020/05/22	9	79.72	5	80.10	77.80	4	2,962	0.14%
2020/05/21	1	78.60	2	78.80	79.10	-1	2,908	-0.03%
2020/05/20	2	77.50	3	77.90	78.00	-1	2,908	-0.03%
2020/05/19	4	78.25	0	0.00	77.30	4	2,900	0.14%
2020/05/18	2	77.00	7	77.69	77.50	-5	2,885	-0.17%
2020/05/15	1	75.00	0	0.00	75.00	1	2,864	0.03%
2020/05/13	1	77.50	1	78.10	78.10	0	2,853	0.00%
2020/05/12	0	0.00	1	78.70	77.30	-1	2,854	-0.04%
2020/05/11	3	78.33	5	78.78	78.20	-2	2,866	-0.07%
2020/05/08	5	79.54	4	79.30	77.40	1	2,874	0.03%
2020/05/07	6	81.78	0	0.00	81.20	6	2,834	0.21%
2020/05/06	17	80.58	19	82.83	81.40	-2	2,806	-0.07%
2020/05/05	2	78.15	0	0.00	78.10	2	2,672	0.07%
2020/05/04	15	73.39	1	72.30	74.50	14	2,633	0.53%
2020/04/30	25	74.24	8	74.70	74.90	17	2,640	0.64%
2020/04/29	3	73.03	4	72.70	72.80	-1	2,596	-0.04%
2020/04/28	4	72.13	5	72.50	72.00	-1	2,618	-0.04%
2020/04/27	3	71.10	8	71.29	71.20	-5	2,656	-0.19%
2020/04/24	8	70.83	3	70.20	70.00	5	2,647	0.19%
2020/04/23	1	69.90	0	0.00	70.80	1	2,670	0.04%
2020/04/21	1	69.50	7	68.96	67.30	-6	2,693	-0.22%
2020/04/20	5	72.30	0	0.00	71.40	5	2,725	0.18%
2020/04/17	11	71.64	0	0.00	70.30	11	2,932	0.38%
2020/04/15	0	0.00	2	70.85	70.30	-2	2,951	-0.07%
2020/04/14	3	69.63	1	69.70	69.70	2	2,954	0.07%
2020/04/13	2	70.00	3	70.00	68.30	-1	2,981	-0.03%
2020/04/10	8	69.56	3	68.83	68.70	5	2,951	0.17%
2020/04/09	2	69.15	2	66.95	69.10	0	3,002	0.00%
2020/04/08	1	63.70	2	63.40	64.10	-1	2,955	-0.03%
2020/04/07	2	63.90	8	63.05	63.80	-6	3,115	-0.19%
2020/04/06	2	60.90	21	60.72	62.30	-19	3,142	-0.60%
2020/04/01	6	61.20	0	0.00	60.90	6	3,158	0.19%
2020/03/31	7	61.59	0	0.00	60.20	7	3,164	0.22%
2020/03/30	9	54.71	2	57.40	58.00	7	3,164	0.22%
2020/03/27	13	57.07	0	0.00	57.50	13	3,239	0.40%
2020/03/26	2	53.75	5	51.52	53.40	-3	3,183	-0.09%
2020/03/24	0	0.00	1	47.00	48.10	-1	3,151	-0.03%
2020/03/23	3	45.47	2	45.00	44.55	1	3,155	0.03%
2020/03/20	2	50.00	1	48.75	49.50	1	3,134	0.03%
2020/03/19	1	47.70	2	47.70	47.70	-1	3,113	-0.03%
2020/03/18	6	53.50	2	54.05	53.00	4	3,112	0.13%
2020/03/16	1	68.50	1	67.40	65.30	0	3,006	0.00%
2020/03/12	1	85.30	2	80.85	79.90	-1	2,936	-0.03%
2020/03/11	2	90.25	0	0.00	88.70	2	2,899	0.07%
2020/03/10	1	92.70	2	94.40	93.00	-1	2,887	-0.03%
2020/03/09	1	95.70	1	97.00	94.70	0	2,888	0.00%
2020/03/05	0	0.00	1	95.50	95.30	-1	2,917	-0.03%
2020/03/04	2	94.55	1	94.90	94.40	1	3,053	0.03%
2020/03/03	0	0.00	4	91.40	94.60	-4	3,094	-0.13%
2020/03/02	1	88.30	2	87.75	88.30	-1	3,082	-0.03%
2020/02/26	1	90.90	0	0.00	89.90	1	3,135	0.03%
2020/02/25	1	90.40	0	0.00	91.30	1	3,183	0.03%
2020/02/24	2	92.70	1	91.80	91.50	1	3,275	0.03%
2020/02/21	1	93.40	6	93.90	93.20	-5	3,371	-0.15%
2020/02/20	6	93.28	4	93.00	93.00	2	3,429	0.06%
2020/02/18	0	0.00	1	93.90	93.00	-1	3,487	-0.03%
2020/02/17	5	93.60	0	0.00	93.00	5	3,525	0.14%
2020/02/14	2	92.45	0	0.00	92.80	2	3,581	0.06%
2020/02/13	0	0.00	1	91.60	91.80	-1	3,608	-0.03%
2020/02/11	1	92.60	0	0.00	91.40	1	3,771	0.03%
2020/02/10	1	88.00	1	89.60	89.80	0	3,787	0.00%
2020/02/04	1	90.00	2	90.70	90.10	-1	3,969	-0.03%
2020/02/03	1	89.30	0	0.00	88.00	1	3,941	0.03%
2020/01/31	1	91.50	0	0.00	91.50	1	3,920	0.03%
2020/01/30	1	99.00	1	95.30	93.60	0	3,935	0.00%
2020/01/20	1	104.00	0	0.00	104.00	1	3,952	0.03%
2020/01/16	0	0.00	3	105.00	105.00	-3	3,896	-0.08%
2020/01/15	1	105.50	1	106.00	105.50	0	3,873	0.00%
2020/01/13	59	113.14	51	114.97	109.00	8	3,798	0.21%
2020/01/10	1	115.00	1	115.00	114.50	0	3,577	0.00%
2020/01/09	0	0.00	1	111.00	112.50	-1	3,525	-0.03%
2020/01/08	1	109.50	3	108.17	109.50	-2	3,538	-0.06%
2020/01/07	1	109.50	0	0.00	108.00	1	3,530	0.03%
2020/01/06	1	114.00	0	0.00	113.50	1	3,479	0.03%
2020/01/03	0	0.00	12	118.67	116.50	-12	3,450	-0.35%
2020/01/02	4	117.50	1	117.00	117.50	3	3,391	0.09%
2019/12/31	109	117.22	107	116.56	115.00	2	3,371	0.06%	大買/大賣/
2019/12/30	2	111.50	0	0.00	115.00	2	3,205	0.06%
2019/12/27	1	111.50	1	112.00	110.50	0	3,201	0.00%
2019/12/24	1	112.00	1	111.00	111.00	0	3,346	0.00%
2019/12/23	92	111.01	93	110.96	113.00	-1	3,320	-0.03%
2019/12/20	1	106.00	0	0.00	106.50	1	3,228	0.03%
2019/12/17	3	105.00	4	105.25	105.00	-1	3,222	-0.03%
2019/12/13	1	105.00	1	107.50	108.00	0	3,217	0.00%
2019/12/12	1	107.50	0	0.00	107.50	1	3,211	0.03%
2019/12/11	0	0.00	1	110.00	109.00	-1	3,208	-0.03%
2019/12/06	1	111.50	0	0.00	111.50	1	3,252	0.03%
2019/12/04	0	0.00	1	108.50	109.00	-1	3,245	-0.03%
2019/12/02	1	110.00	0	0.00	109.50	1	3,336	0.03%
2019/11/28	0	0.00	1	114.50	114.00	-1	3,322	-0.03%
2019/11/27	3	115.67	2	116.50	115.50	1	3,319	0.03%
2019/11/26	1	113.00	3	114.33	115.00	-2	3,305	-0.06%
2019/11/21	1	108.00	1	107.00	110.00	0	3,133	0.00%
2019/11/20	3	107.50	6	107.92	107.00	-3	3,193	-0.09%
2019/11/15	6	107.33	5	107.80	108.50	1	3,213	0.03%
2019/11/14	0	0.00	17	104.91	102.50	-17	3,154	-0.54%
2019/11/13	10	107.55	9	108.00	106.50	1	3,122	0.03%
2019/11/12	9	109.00	0	0.00	109.50	9	3,157	0.29%
2019/11/08	1	107.50	1	107.00	105.50	0	3,212	0.00%
2019/11/07	2	106.75	2	106.25	106.00	0	3,154	0.00%
2019/11/06	2	106.50	2	107.50	106.50	0	3,147	0.00%
2019/11/05	9	105.61	7	105.64	107.00	2	3,100	0.06%
2019/11/04	1	101.50	4	102.00	102.50	-3	3,060	-0.10%
2019/11/01	2	101.25	1	101.50	101.50	1	3,113	0.03%
2019/10/30	5	100.30	1	98.30	99.00	4	3,173	0.13%
2019/10/29	0	0.00	1	97.20	97.20	-1	3,287	-0.03%
2019/10/25	2	97.25	0	0.00	96.00	2	3,348	0.06%
2019/10/23	0	0.00	2	94.40	95.20	-2	3,337	-0.06%
2019/10/22	0	0.00	1	91.40	91.10	-1	3,340	-0.03%
2019/10/21	1	91.50	0	0.00	91.10	1	3,361	0.03%
2019/10/17	0	0.00	4	91.43	92.50	-4	3,472	-0.12%
2019/10/16	2	90.10	0	0.00	90.10	2	3,566	0.06%
2019/10/14	1	92.50	0	0.00	92.60	1	3,794	0.03%
2019/10/04	1	96.60	0	0.00	95.60	1	4,107	0.02%
2019/10/03	2	98.00	2	97.40	96.00	0	4,147	0.00%
2019/10/02	2	97.00	0	0.00	97.00	2	4,235	0.05%
2019/09/27	1	103.00	0	0.00	99.10	1	4,321	0.02%
2019/09/26	5	102.40	6	101.92	102.00	-1	4,443	-0.02%
2019/09/25	3	98.43	9	98.67	99.10	-6	4,626	-0.13%
2019/09/23	1	96.50	2	96.05	96.40	-1	4,675	-0.02%
2019/09/20	1	95.20	0	0.00	95.20	1	4,734	0.02%
2019/09/19	6	95.72	2	95.40	95.50	4	4,801	0.08%
2019/09/18	1	96.50	0	0.00	95.70	1	4,887	0.02%
2019/09/17	2	96.50	3	96.47	96.30	-1	4,952	-0.02%
2019/09/12	1	94.80	5	94.80	94.80	-4	5,214	-0.08%
2019/09/11	4	94.38	1	94.30	95.20	3	5,336	0.06%
2019/09/09	1	99.30	1	99.00	99.50	0	5,725	0.00%
2019/09/05	2	100.40	0	0.00	99.40	2	5,986	0.03%
2019/09/04	1	102.50	4	103.00	102.00	-3	5,991	-0.05%
2019/09/02	2	100.50	7	100.50	100.00	-5	6,010	-0.08%
2019/08/30	6	99.37	1	99.40	98.90	5	6,027	0.08%
2019/08/29	2	100.50	2	99.60	98.80	0	6,064	0.00%
2019/08/28	2	98.65	0	0.00	99.50	2	6,050	0.03%
2019/08/27	0	0.00	1	96.80	96.20	-1	6,103	-0.02%
2019/08/26	1	96.10	0	0.00	96.10	1	6,136	0.02%
2019/08/23	2	98.70	3	99.10	98.10	-1	6,163	-0.02%
2019/08/22	1	96.80	2	99.50	97.00	-1	6,147	-0.02%
2019/08/21	3	97.27	1	97.70	97.70	2	6,203	0.03%
2019/08/20	0	0.00	5	99.66	99.10	-5	6,208	-0.08%
2019/08/19	0	0.00	2	94.00	95.30	-2	6,310	-0.03%
2019/08/16	2	91.45	5	91.62	91.50	-3	6,389	-0.05%
2019/08/15	5	93.44	4	92.58	92.50	1	6,509	0.02%
2019/08/14	3	96.70	8	98.21	96.40	-5	6,532	-0.08%
2019/08/13	9	98.76	6	100.23	98.00	3	6,534	0.05%
2019/08/08	7	95.61	1	94.40	94.40	6	6,801	0.09%
2019/08/07	0	0.00	1	93.60	94.20	-1	6,967	-0.01%
2019/08/06	0	0.00	2	94.60	94.50	-2	6,981	-0.03%
2019/08/05	6	93.82	7	94.07	91.80	-1	6,942	-0.01%
2019/08/02	6	99.27	13	98.48	98.40	-7	6,904	-0.10%
2019/08/01	3	99.20	3	99.83	99.00	0	6,905	0.00%
2019/07/31	9	99.02	6	99.33	98.80	3	6,888	0.04%
2019/07/30	8	108.50	0	0.00	108.50	8	6,670	0.12%
2019/07/25	2	120.50	0	0.00	120.00	2	6,772	0.03%
2019/07/24	0	0.00	2	124.50	123.00	-2	6,857	-0.03%
2019/07/23	1	121.00	1	121.00	121.00	0	6,929	0.00%
2019/07/22	0	0.00	5	121.00	121.50	-5	7,018	-0.07%
2019/07/19	3	120.17	4	120.50	120.50	-1	7,121	-0.01%
2019/07/18	5	124.30	4	125.63	122.50	1	7,141	0.01%
2019/07/17	5	124.00	6	125.25	124.00	-1	7,199	-0.01%
2019/07/16	9	125.28	12	124.67	124.00	-3	7,198	-0.04%
2019/07/15	14	120.18	14	120.54	122.00	0	7,043	0.00%
2019/07/12	0	0.00	3	117.33	117.00	-3	6,933	-0.04%
2019/07/11	2	114.50	2	116.00	114.50	0	6,962	0.00%
2019/07/10	20	116.50	20	117.20	117.00	0	7,052	0.00%
2019/07/09	0	0.00	1	116.00	115.00	-1	7,262	-0.01%
2019/07/08	4	116.63	1	115.50	115.00	3	7,385	0.04%
2019/07/05	0	0.00	1	118.00	120.00	-1	7,655	-0.01%
2019/07/04	1	117.00	0	0.00	117.00	1	7,735	0.01%
2019/07/03	8	118.25	5	118.60	118.00	3	7,830	0.04%
2019/07/02	8	118.00	5	116.90	117.00	3	7,847	0.04%
2019/07/01	1	111.50	4	111.75	112.00	-3	7,776	-0.04%
2019/06/28	0	0.00	1	113.00	111.50	-1	7,896	-0.01%
2019/06/27	0	0.00	1	111.50	113.00	-1	7,985	-0.01%
2019/06/26	0	0.00	1	110.00	111.00	-1	8,050	-0.01%
2019/06/25	3	112.00	13	112.12	112.00	-10	8,132	-0.12%
2019/06/24	51	115.92	46	113.88	113.50	5	8,241	0.06%
2019/06/21	2	116.00	1	117.50	116.00	1	8,307	0.01%
2019/06/20	22	113.64	26	114.63	117.00	-4	8,286	-0.05%
2019/06/19	47	113.19	49	113.02	113.00	-2	8,261	-0.02%
2019/06/18	3	111.50	0	0.00	110.50	3	8,390	0.04%
2019/06/17	29	110.88	31	111.55	112.50	-2	8,383	-0.02%
2019/06/14	3	106.83	4	105.75	107.00	-1	8,255	-0.01%
2019/06/13	3	104.00	2	104.25	102.50	1	8,148	0.01%
2019/06/12	2	100.75	7	102.21	104.00	-5	8,351	-0.06%
2019/06/11	2	102.75	1	101.50	101.00	1	8,488	0.01%
2019/06/10	1	102.00	5	101.28	103.00	-4	8,928	-0.04%
2019/06/06	3	98.80	1	98.80	98.80	2	9,213	0.02%
2019/06/05	4	99.77	1	102.00	98.50	3	9,261	0.03%
2019/06/04	2	101.50	0	0.00	101.00	2	9,309	0.02%
2019/06/03	15	103.43	12	105.04	100.50	3	9,497	0.03%
2019/05/31	1	104.00	3	105.33	103.50	-2	9,559	-0.02%
2019/05/30	6	104.33	2	105.00	104.00	4	9,631	0.04%
2019/05/29	4	106.38	0	0.00	105.00	4	9,784	0.04%
2019/05/28	4	105.50	7	104.21	108.50	-3	9,943	-0.03%
2019/05/27	44	104.44	45	104.13	104.00	-1	9,925	-0.01%
2019/05/24	28	107.30	28	105.36	104.50	0	10,059	0.00%
2019/05/23	29	102.14	32	103.16	105.00	-3	9,946	-0.03%
2019/05/22	53	103.38	55	102.16	101.50	-2	9,930	-0.02%
2019/05/21	1	100.00	3	100.17	100.00	-2	9,909	-0.02%
2019/05/20	5	99.26	0	0.00	97.80	5	10,089	0.05%
2019/05/17	32	101.01	33	100.10	99.80	-1	10,302	-0.01%
2019/05/16	25	103.46	21	104.21	100.00	4	10,309	0.04%
2019/05/15	5	99.20	4	100.43	102.00	1	10,145	0.01%
2019/05/14	7	90.44	6	91.03	93.00	1	10,134	0.01%
2019/05/13	1	91.60	6	91.78	91.50	-5	10,344	-0.05%
2019/05/10	8	91.70	5	93.12	91.50	3	10,486	0.03%
2019/05/09	3	93.43	3	97.47	92.70	0	10,509	0.00%
2019/05/08	3	98.90	1	98.30	97.80	2	10,650	0.02%
2019/05/07	0	0.00	1	98.50	98.80	-1	10,661	-0.01%
2019/05/06	1	97.20	3	96.50	96.60	-2	10,796	-0.02%
2019/05/03	8	96.50	13	96.81	98.70	-5	10,910	-0.05%
2019/05/02	7	94.66	3	94.53	94.80	4	10,931	0.04%
2019/04/30	3	93.80	4	94.25	94.00	-1	10,897	-0.01%
2019/04/29	4	91.83	7	92.56	89.80	-3	10,771	-0.03%
2019/04/26	4	96.70	4	98.73	95.00	0	10,651	0.00%
2019/04/25	6	99.88	0	0.00	98.00	6	10,556	0.06%
2019/04/24	3	106.17	0	0.00	104.00	3	10,417	0.03%
2019/04/23	4	110.63	5	109.60	110.00	-1	10,323	-0.01%
2019/04/22	6	105.92	10	105.65	105.50	-4	10,162	-0.04%
2019/04/19	3	102.33	12	103.83	101.50	-9	10,128	-0.09%
2019/04/18	5	105.10	0	0.00	104.00	5	10,111	0.05%
2019/04/17	9	107.78	12	108.04	106.50	-3	10,075	-0.03%
2019/04/16	4	105.88	23	105.78	105.50	-19	10,023	-0.19%
2019/04/15	9	106.78	0	0.00	105.50	9	9,913	0.09%
2019/04/12	2	113.75	9	113.61	112.50	-7	9,713	-0.07%
2019/04/11	6	111.08	7	112.71	110.50	-1	9,613	-0.01%
2019/04/10	24	114.58	13	115.31	117.00	11	9,301	0.12%
2019/04/09	23	114.37	9	114.06	113.00	14	9,170	0.15%
2019/04/08	19	116.18	5	117.60	113.00	14	9,023	0.16%
2019/04/03	11	119.86	9	122.17	120.00	2	8,840	0.02%
2019/04/02	4	116.00	4	116.50	115.50	0	8,605	0.00%
2019/04/01	12	120.63	13	120.92	117.50	-1	8,423	-0.01%
2019/03/29	9	122.56	8	123.50	121.50	1	8,290	0.01%
2019/03/28	7	125.29	4	125.50	125.00	3	8,214	0.04%
2019/03/27	70	128.03	64	125.77	125.00	6	8,173	0.07%
2019/03/26	9	134.00	6	134.83	131.00	3	8,153	0.04%
2019/03/25	10	134.55	1	136.00	135.50	9	8,054	0.11%
2019/03/22	5	131.70	4	132.88	134.50	1	7,981	0.01%
2019/03/21	107	133.98	104	132.78	135.00	3	7,915	0.04%	大買/大賣/
2019/03/20	1	129.00	0	0.00	131.00	1	7,718	0.01%
2019/03/19	2	127.25	7	128.36	126.00	-5	7,683	-0.07%
2019/03/18	9	124.67	8	123.63	124.50	1	7,562	0.01%
2019/03/15	12	122.21	9	124.33	125.00	3	7,641	0.04%
2019/03/14	4	123.75	6	125.75	127.00	-2	7,503	-0.03%
2019/03/13	5	122.20	5	125.40	123.00	0	7,558	0.00%
2019/03/12	2	115.00	14	116.14	118.50	-12	7,103	-0.17%
2019/03/11	3	107.83	1	109.00	108.00	2	6,854	0.03%
2019/03/07	142	107.66	143	110.16	108.00	-1	6,888	-0.01%	大買/大賣/
2019/03/06	3	108.50	3	110.00	111.00	0	6,788	0.00%
2019/03/05	6	107.25	8	105.94	105.50	-2	6,726	-0.03%
2019/03/04	11	106.55	5	106.70	103.50	6	6,741	0.09%
2019/02/27	5	102.00	7	103.29	106.00	-2	6,653	-0.03%
2019/02/26	3	97.53	3	98.50	96.50	0	6,614	0.00%
2019/02/25	6	97.17	4	96.95	96.20	2	6,869	0.03%
2019/02/22	18	103.67	1	103.50	106.00	17	6,893	0.25%
2019/02/21	17	107.91	33	106.74	106.50	-16	6,847	-0.23%
2019/02/20	6	110.00	7	109.93	111.00	-1	6,946	-0.01%
2019/02/19	1	112.50	2	109.50	109.00	-1	6,887	-0.01%
2019/02/18	1	102.00	4	104.38	107.00	-3	6,640	-0.05%
2019/02/15	0	0.00	1	96.70	97.30	-1	6,388	-0.02%
2019/02/14	1	96.20	0	0.00	97.40	1	6,291	0.02%
2019/02/13	10	98.59	10	97.79	99.10	0	6,187	0.00%
2019/02/12	1	96.60	0	0.00	95.80	1	6,032	0.02%
2019/02/11	1	90.20	16	89.15	91.00	-15	5,808	-0.26%
2019/01/30	17	83.33	8	84.39	82.80	9	5,644	0.16%
2019/01/29	5	83.00	1	83.20	83.80	4	5,605	0.07%
2019/01/28	0	0.00	5	81.76	81.10	-5	5,443	-0.09%
2019/01/25	4	79.88	7	80.69	80.80	-3	5,397	-0.06%
2019/01/24	10	79.10	1	79.10	79.90	9	5,292	0.17%
2019/01/23	1	75.80	1	74.90	76.20	0	5,181	0.00%
2019/01/18	1	72.60	7	73.16	72.50	-6	5,389	-0.11%
2019/01/17	2	71.10	2	71.70	70.00	0	5,515	0.00%
2019/01/16	5	72.32	1	72.90	72.00	4	5,672	0.07%
2019/01/15	1	73.30	0	0.00	73.10	1	5,906	0.02%
2019/01/11	0	0.00	1	73.10	72.20	-1	6,089	-0.02%
2019/01/09	1	77.10	1	76.40	76.00	0	6,455	0.00%
2019/01/08	2	77.95	2	78.20	77.50	0	6,583	0.00%
2019/01/07	1	76.40	3	76.37	76.20	-2	6,834	-0.03%
2019/01/04	3	77.37	2	76.50	75.70	1	6,930	0.01%
2019/01/03	5	77.58	6	77.52	77.20	-1	7,041	-0.01%
2019/01/02	1	76.70	2	77.95	77.30	-1	7,151	-0.01%
2018/12/28	4	74.15	1	73.00	74.10	3	7,466	0.04%
2018/12/27	1	73.00	1	73.00	72.80	0	7,653	0.00%
2018/12/26	0	0.00	4	72.00	71.60	-4	7,653	-0.05%
2018/12/24	2	73.80	1	73.30	74.20	1	7,653	0.01%
2018/12/22	1	72.30	1	72.00	72.50	0	7,636	0.00%
2018/12/21	5	72.82	5	73.02	73.50	0	7,630	0.00%
2018/12/20	5	71.28	7	70.93	73.40	-2	7,589	-0.03%
2018/12/19	5	75.16	0	0.00	71.30	5	7,486	0.07%
2018/12/18	2	79.60	1	80.80	79.00	1	7,334	0.01%
2018/12/14	2	81.05	1	79.20	79.20	1	7,283	0.01%
2018/12/13	1	79.50	2	81.10	80.70	-1	7,234	-0.01%
2018/12/12	61	82.50	62	82.21	81.60	-1	7,186	-0.01%
2018/12/11	0	0.00	1	80.30	80.00	-1	7,080	-0.01%
2018/12/10	7	79.97	7	80.61	79.20	0	7,022	0.00%
2018/12/07	0	0.00	4	76.95	80.20	-4	6,862	-0.06%
2018/12/06	48	77.06	47	77.70	74.10	1	6,722	0.01%
2018/12/05	0	0.00	1	77.00	77.70	-1	6,497	-0.02%
2018/12/04	5	78.36	3	80.47	77.10	2	6,469	0.03%
2018/12/03	2	79.20	7	78.36	78.80	-5	6,434	-0.08%
2018/11/30	3	78.17	7	79.70	78.00	-4	6,371	-0.06%
2018/11/29	6	78.32	14	78.46	77.90	-8	6,209	-0.13%
2018/11/28	8	77.59	0	0.00	76.10	8	6,073	0.13%
2018/11/27	1	77.00	1	78.60	78.20	0	5,967	0.00%
2018/11/26	0	0.00	12	75.72	76.40	-12	5,845	-0.21%
2018/11/23	0	0.00	10	75.35	75.60	-10	5,714	-0.18%
2018/11/22	10	74.14	3	75.80	73.80	7	5,505	0.13%
2018/11/21	0	0.00	14	70.21	70.50	-14	5,205	-0.27%
2018/11/20	5	64.62	2	65.00	64.10	3	4,983	0.06%
2018/11/19	7	64.27	10	63.63	64.60	-3	4,935	-0.06%
2018/11/16	3	60.27	2	59.25	62.30	1	4,731	0.02%
2018/11/15	5	57.16	4	56.80	56.70	1	4,649	0.02%
2018/11/14	5	57.88	1	58.10	57.20	4	4,642	0.09%
2018/11/13	0	0.00	1	57.30	57.30	-1	4,631	-0.02%
2018/11/12	11	58.59	0	0.00	58.10	11	4,641	0.24%
2018/11/09	1	59.50	1	58.50	59.40	0	4,649	0.00%
2018/11/08	3	59.83	0	0.00	59.00	3	4,641	0.06%
2018/11/07	0	0.00	4	59.85	60.20	-4	4,623	-0.09%
2018/11/06	2	60.00	6	59.98	59.20	-4	4,648	-0.09%
2018/11/05	12	58.63	0	0.00	58.60	12	4,615	0.26%
2018/11/02	5	60.50	7	61.74	60.10	-2	4,580	-0.04%
2018/11/01	0	0.00	1	61.70	60.80	-1	4,565	-0.02%
2018/10/31	13	58.80	2	59.05	59.70	11	4,525	0.24%
2018/10/30	10	59.78	17	59.58	59.00	-7	4,504	-0.16%
2018/10/29	10	57.67	10	58.07	58.70	0	4,479	0.00%
2018/10/26	2	61.85	2	60.65	60.30	0	4,417	0.00%
2018/10/25	1	62.60	28	62.45	63.30	-27	4,334	-0.62%
2018/10/24	26	65.22	2	63.20	63.00	24	4,179	0.57%
2018/10/23	1	68.30	24	67.91	65.90	-23	4,012	-0.57%
2018/10/22	1	66.80	1	67.00	66.20	0	3,782	0.00%
2018/10/19	13	66.34	6	66.53	67.60	7	3,731	0.19%
2018/10/18	1	67.40	1	67.30	66.00	0	3,623	0.00%
2018/10/17	4	66.90	6	66.73	67.20	-2	3,478	-0.06%
2018/10/16	3	65.47	10	63.45	63.40	-7	3,237	-0.22%
2018/10/15	4	64.45	1	64.80	65.90	3	3,152	0.10%
2018/10/12	6	62.75	10	62.03	63.80	-4	2,834	-0.14%
2018/10/11	15	58.45	9	58.14	58.00	6	2,746	0.22%
2018/10/09	4	62.00	4	60.80	61.00	0	2,633	0.00%
2018/10/08	7	60.81	15	61.15	62.50	-8	2,566	-0.31%
2018/10/05	0	0.00	9.3	57.72	58.30	-9.3	2,235	-0.42%
2018/10/04	0	0.00	1	53.00	53.00	-1	2,106	-0.05%
2018/10/03	3	52.40	1	51.90	51.90	2	2,178	0.09%
2018/10/02	1	53.30	0	0.00	52.80	1	2,215	0.05%
2018/10/01	0	0.00	5	52.90	53.20	-5	2,299	-0.22%
2018/09/28	1	52.40	2	51.80	51.60	-1	2,343	-0.04%
2018/09/27	4	52.28	3	52.87	52.10	1	2,397	0.04%
2018/09/26	1	53.10	2	52.50	52.10	-1	2,480	-0.04%
2018/09/25	7	52.40	1	52.60	52.80	6	2,515	0.24%
2018/09/21	3	51.30	3	51.57	51.40	0	2,522	0.00%
2018/09/18	2	51.85	0	0.00	50.60	2	2,541	0.08%
2018/09/17	6	53.17	7	53.07	53.00	-1	2,582	-0.04%
2018/09/14	13	54.15	12	54.59	54.50	1	2,606	0.04%
2018/09/13	2	51.40	2	52.60	52.10	0	2,646	0.00%
2018/09/12	1	52.20	0	0.00	51.70	1	2,674	0.04%
2018/09/10	27	54.40	6	52.88	52.60	21	2,773	0.76%
2018/09/07	6	58.33	9	57.26	55.00	-3	2,856	-0.11%
2018/09/06	5	60.90	1	61.90	61.00	4	2,910	0.14%
2018/09/05	2	61.10	0	0.00	61.10	2	3,076	0.07%
2018/08/31	3	62.97	1	63.60	62.40	2	3,463	0.06%
2018/08/30	1.3	62.63	0	0.00	62.50	1.3	3,675	0.04%
2018/08/28	1	63.00	1	63.30	62.30	0	4,051	0.00%
2018/08/27	0	0.00	1	61.30	61.30	-1	4,378	-0.02%
2018/08/24	3	60.60	6	60.48	60.40	-3	4,642	-0.06%
2018/08/23	5	62.20	0	0.00	61.70	5	4,728	0.11%
2018/08/22	2	62.60	5	62.92	62.80	-3	4,770	-0.06%
2018/08/21	0	0.00	1	63.70	63.30	-1	4,794	-0.02%
2018/08/20	1	62.50	7	62.80	63.00	-6	4,813	-0.12%
2018/08/17	14	65.20	8.1	65.32	63.50	5.9	4,855	0.12%
2018/08/16	5	61.72	4	62.90	63.50	1	4,894	0.02%
2018/08/15	6.1	62.69	9	62.99	62.40	-2.9	5,003	-0.06%
2018/08/13	9	62.92	5	64.22	63.10	4	5,122	0.08%
2018/08/10	1	68.60	2	70.35	68.50	-1	5,170	-0.02%
2018/08/09	4	69.55	1	69.70	69.00	3	5,233	0.06%
2018/08/08	5	70.74	3	71.37	69.70	2	5,338	0.04%
2018/08/07	3	70.90	0	0.00	70.40	3	5,395	0.06%
2018/08/06	1	73.00	1	72.80	72.60	0	5,481	0.00%
2018/08/03	0	0.00	3.7	70.58	71.80	-3.7	5,493	-0.07%
2018/08/02	4	70.23	6	70.40	69.00	-2	5,629	-0.04%
2018/08/01	2	68.55	3	68.73	69.10	-1	5,726	-0.02%
2018/07/31	1	67.30	1	67.60	67.20	0	5,789	0.00%
2018/07/30	6	67.65	2	66.80	66.80	4	5,933	0.07%
2018/07/27	1	69.60	0	0.00	68.50	1	6,185	0.02%
2018/07/25	1.7	69.06	1	69.00	69.00	0.7	6,470	0.01%
2018/07/24	4	68.30	3	68.77	69.90	1	6,670	0.01%
2018/07/23	4	67.43	1	67.10	67.10	3	6,880	0.04%
2018/07/20	3	69.60	4	71.98	69.20	-1	7,331	-0.01%
2018/07/19	4	69.68	2	69.70	69.00	2	7,533	0.03%
2018/07/17	2	72.80	0	0.00	71.30	2	7,892	0.03%
2018/07/16	0	0.00	1	76.20	74.70	-1	8,350	-0.01%
2018/07/13	0	0.00	2	72.35	72.10	-2	8,375	-0.02%
2018/07/12	5	69.88	8	70.25	70.90	-3	8,422	-0.04%
2018/07/11	5	68.26	8	68.64	68.00	-3	8,458	-0.04%
2018/07/10	4	66.90	0	0.00	67.30	4	8,500	0.05%
2018/07/09	6	67.18	8	66.41	67.80	-2	8,641	-0.02%
2018/07/06	5	63.62	2	64.55	62.80	3	8,858	0.03%
2018/07/05	2	65.70	3	66.70	65.10	-1	8,967	-0.01%
2018/07/04	3	68.93	2	69.30	67.50	1	9,071	0.01%
2018/07/03	6	74.98	5	76.40	73.50	1	9,087	0.01%
2018/07/02	1	78.90	2	78.35	77.90	-1	9,095	-0.01%
2018/06/28	1	77.10	3	77.27	76.80	-2	9,137	-0.02%
2018/06/27	6	78.13	14	78.49	77.10	-8	9,111	-0.09%
2018/06/26	3	78.43	21	78.29	78.20	-18	9,109	-0.20%
2018/06/25	3	82.27	2	82.50	81.80	1	9,075	0.01%
2018/06/22	8	84.75	5	84.90	83.30	3	9,151	0.03%
2018/06/21	4	83.80	3	84.40	85.00	1	9,106	0.01%
2018/06/20	4	83.65	3	83.70	82.90	1	9,071	0.01%
2018/06/19	6	85.62	6	84.83	83.30	0	9,004	0.00%
2018/06/15	16	85.08	6	84.22	83.50	10	8,952	0.11%
2018/06/14	10	88.16	5	88.90	87.30	5	8,842	0.06%
2018/06/13	8	89.66	6	90.57	88.20	2	8,725	0.02%
2018/06/12	8	87.33	13	89.14	87.30	-5	8,543	-0.06%
2018/06/11	13	86.49	8	85.46	86.00	5	8,383	0.06%
2018/06/08	38	85.71	74	88.16	84.90	-36	8,330	-0.43%
2018/06/07	61	92.16	30	91.84	89.10	31	8,154	0.38%
2018/06/06	13	89.48	8	90.08	88.80	5	7,921	0.06%
2018/06/05	58	90.46	76	89.58	88.90	-18	7,773	-0.23%
2018/06/04	81	90.07	87	90.30	87.10	-6	7,532	-0.08%
2018/06/01	86	84.83	57	85.28	86.30	29	7,180	0.40%
2018/05/31	0	0.00	5	76.74	78.50	-5	6,909	-0.07%
2018/05/30	3	72.40	2	72.90	72.00	1	6,813	0.01%
2018/05/29	7	73.26	0	0.00	72.00	7	6,763	0.10%
2018/05/28	0	0.00	12	74.39	73.90	-12	6,727	-0.18%
2018/05/25	8	75.28	0	0.00	74.00	8	6,697	0.12%
2018/05/24	17	78.18	3	77.07	77.00	14	6,643	0.21%
2018/05/23	3	75.93	4	77.13	77.60	-1	6,567	-0.02%
2018/05/22	1	74.50	1	73.40	73.40	0	6,431	0.00%
2018/05/21	0	0.00	2	72.65	73.40	-2	6,376	-0.03%
2018/05/18	5	77.38	3	74.70	74.80	2	6,269	0.03%
2018/05/17	3	78.17	1	78.20	77.80	2	6,178	0.03%
2018/05/16	2	78.40	2	79.40	77.30	0	6,093	0.00%
2018/05/15	2	80.60	2	80.25	79.10	0	5,974	0.00%
2018/05/14	5	77.92	3	79.80	81.20	2	5,886	0.03%
2018/05/11	4	79.85	1	79.70	78.60	3	5,761	0.05%
2018/05/10	3	81.40	6	80.60	81.90	-3	5,666	-0.05%
2018/05/09	79	77.13	95	78.93	77.00	-16	5,455	-0.29%
2018/05/08	3	84.50	2	81.80	80.90	1	5,277	0.02%
2018/05/07	2	80.95	5	81.76	82.80	-3	5,180	-0.06%
2018/05/04	44	79.94	59	80.45	80.30	-15	5,026	-0.30%
2018/05/03	10	88.56	10	89.13	86.10	0	4,759	0.00%
2018/05/02	9	89.46	5	89.80	91.20	4	4,545	0.09%
2018/04/30	22	91.47	19	90.09	89.20	3	4,420	0.07%
2018/04/27	13	89.95	15	90.89	88.80	-2	4,208	-0.05%
2018/04/26	21	91.10	15	91.65	91.00	6	3,949	0.15%
2018/04/25	22	86.89	5	84.74	88.90	17	3,471	0.49%
2018/04/24	8	84.48	10	84.91	80.90	-2	3,192	-0.06%
2018/04/23	4	86.15	5	85.38	83.00	-1	3,014	-0.03%
2018/04/20	15	81.17	14	82.33	81.80	1	2,787	0.04%
2018/04/19	30	75.00	33	77.14	78.60	-3	2,277	-0.13%
2018/04/18	3	70.50	4	69.78	71.50	-1	2,129	-0.05%
2018/04/17	2	68.00	1	67.90	67.30	1	2,016	0.05%
2018/04/16	41	71.82	62	71.12	71.50	-21	1,902	-1.10%
2018/04/13	87	69.90	95	71.10	70.50	-8	1,770	-0.45%
2018/04/12	181	69.36	152	69.40	70.00	29	1,579	1.84%	大買/大賣/
2018/04/11	1	61.00	7	62.91	65.70	-6	1,255	-0.48%
2018/04/10	7	60.49	21	62.66	59.80	-14	1,088	-1.29%
2018/04/09	9	58.37	4	58.78	60.90	5	926	0.54%
2018/04/03	1	56.60	3	56.50	55.40	-2	816	-0.24%
2018/04/02	4	55.10	0	0.00	54.60	4	764	0.52%
2018/03/31	2	53.60	5	54.98	55.20	-3	730	-0.41%
2018/03/29	0	0.00	1	53.90	53.30	-1	650	-0.15%
2018/03/28	4	52.95	2	54.10	53.00	2	623	0.32%
2018/03/27	5	54.42	2	55.70	53.50	3	598	0.50%
2018/03/26	0	0.00	7	53.03	53.70	-7	488	-1.43%
2018/03/22	1	48.00	0	0.00	47.20	1	430	0.23%
2018/03/21	0	0.00	1	48.90	48.90	-1	420	-0.24%
2018/03/19	1	47.10	3	47.10	47.15	-2	399	-0.50%
2018/03/15	0	0.00	5	46.91	47.10	-5	392	-1.27%
2018/02/23	0	0.00	5	42.96	42.70	-5	384	-1.30%
2018/02/21	1	41.90	0	0.00	42.00	1	420	0.24%
2018/02/12	0	0.00	1	41.90	41.50	-1	433	-0.23%
2018/02/09	4	40.95	0	0.00	41.40	4	446	0.90%
2018/02/06	4	45.55	0	0.00	44.50	4	496	0.81%
2018/02/05	0	0.00	1	48.25	48.80	-1	495	-0.20%
2018/02/02	1	49.05	1	49.05	49.00	0	515	0.00%
2018/02/01	0	0.00	2	49.30	49.15	-2	544	-0.37%
2018/01/30	2	49.58	0	0.00	49.35	2	571	0.35%
2018/01/29	1	49.85	0	0.00	50.00	1	607	0.16%
2018/01/22	0	0.00	1	49.60	49.80	-1	669	-0.15%
2018/01/16	0	0.00	3	50.93	50.60	-3	672	-0.45%
2018/01/11	2	49.20	0	0.00	49.20	2	646	0.31%
2018/01/03	0	0.00	6	51.30	50.40	-6	654	-0.92%
2018/01/02	0	0.00	2	51.40	51.10	-2	647	-0.31%