微星 (2377)-凱基-高雄券商分點個股進出

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

微星

(2377)

可現股當沖

股價
160.0
漲跌
▲4.0
漲幅
+2.56%
成交量
3,286張
產業
上市電腦週邊類股
1228人加入追蹤

立即追蹤
本地時間:14:30

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

微星 (2377)籌碼相關－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄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
2024/04/29	0.2	161.50	0	0.00	160.00	0.2	4,059	0.00%
2024/04/25	3	155.50	0	0.00	155.00	3	4,245	0.07%
2024/04/24	1	159.00	1	157.50	158.00	0	4,360	0.00%
2024/04/19	1.1	155.00	0	0.00	154.00	1.1	4,449	0.02%
2024/04/17	1	162.00	0	0.00	161.50	1	4,396	0.02%
2024/04/16	0	162.50	0	0.00	161.50	0	4,521	0.00%
2024/04/15	1	168.01	0	0.00	167.50	1	4,557	0.02%
2024/04/12	2	170.75	3	171.83	170.50	-1	4,593	-0.02%
2024/04/11	1	171.50	1	171.50	173.00	0	4,611	0.00%
2024/04/10	3.2	172.72	9	173.28	172.50	-5.8	4,707	-0.12%
2024/04/09	1	173.00	0	0.00	172.50	1	4,803	0.02%
2024/04/08	5	171.90	3	172.83	171.50	2	4,924	0.04%
2024/04/02	2	170.00	0	0.00	170.00	2	5,101	0.04%
2024/04/01	2	169.50	2	170.25	169.50	0	5,287	0.00%
2024/03/29	7	169.43	4	170.25	169.50	3	5,643	0.05%
2024/03/27	1	168.50	0	0.00	168.00	1	5,925	0.02%
2024/03/26	7	168.93	0	0.00	168.50	7	6,028	0.12%
2024/03/25	4	170.00	0	0.00	170.00	4	6,203	0.06%
2024/03/22	3.1	170.37	4	171.25	171.00	-0.9	6,244	-0.01%
2024/03/21	4.2	168.26	2	170.25	170.50	2.2	6,262	0.04%
2024/03/19	10	171.75	6	170.50	170.00	4	6,284	0.06%
2024/03/18	0	0.00	0.2	174.00	171.50	-0.2	6,294	0.00%
2024/03/15	6.4	169.94	5	172.20	169.50	1.4	6,303	0.02%
2024/03/14	5.2	185.19	0	0.00	186.00	5.2	6,159	0.08%
2024/03/13	1	188.50	11	190.00	189.00	-10	6,190	-0.16%
2024/03/12	0.1	188.48	0	0.00	188.50	0.1	6,202	0.00%
2024/03/08	3.1	188.06	1	188.50	188.00	2.1	6,321	0.03%
2024/03/07	12.2	189.25	5	190.60	189.50	7.2	6,322	0.11%
2024/03/06	6	193.75	0	0.00	193.00	6	6,367	0.09%
2024/03/05	0	0.00	2	194.75	195.00	-2	6,508	-0.03%
2024/03/04	3	194.67	2.6	196.00	192.00	0.5	6,707	0.01%
2024/03/01	1	193.00	1	192.00	191.00	0	6,638	0.00%
2024/02/29	2	188.25	4	189.13	191.00	-2	6,614	-0.03%
2024/02/27	3.1	188.68	8	189.50	187.50	-4.9	6,595	-0.07%
2024/02/26	1	189.00	1	187.50	189.50	0	6,563	0.00%
2024/02/23	2.2	192.50	7	192.64	191.50	-4.8	6,535	-0.07%
2024/02/22	5.6	190.61	0	0.00	189.50	5.6	6,543	0.09%
2024/02/20	0	0.00	0.4	190.95	192.00	-0.4	6,464	-0.01%
2024/02/19	1	189.50	2.4	191.00	191.00	-1.4	6,477	-0.02%
2024/02/16	2	191.25	0	0.00	191.00	2	6,498	0.03%
2024/02/15	5.2	190.58	10.1	192.15	193.00	-4.9	6,484	-0.08%
2024/02/05	1	190.00	3.6	191.01	191.00	-2.6	6,437	-0.04%
2024/02/02	6.2	190.44	42.2	186.61	189.50	-36	6,389	-0.56%
2024/02/01	0	0.00	3	183.17	184.00	-3	6,266	-0.05%
2024/01/31	8	182.13	1	183.00	182.00	7	6,271	0.11%
2024/01/30	4	183.75	10.1	184.54	184.00	-6.1	6,252	-0.10%
2024/01/29	0	0.00	7	183.14	183.50	-7	6,257	-0.11%
2024/01/26	7	181.07	1	181.50	179.50	6	6,257	0.10%
2024/01/25	3	181.67	10	183.05	185.00	-7	6,251	-0.11%
2024/01/24	0	0.00	2	183.25	183.00	-2	6,206	-0.03%
2024/01/23	6.5	181.66	3	182.67	183.00	3.5	6,212	0.06%
2024/01/22	27	184.48	7	186.43	186.00	20	6,127	0.33%
2024/01/19	5	184.10	7.2	183.46	184.50	-2.2	6,037	-0.04%
2024/01/18	8.2	180.10	5.2	182.17	179.00	3	5,966	0.05%
2024/01/17	6.2	181.06	3	179.50	179.00	3.2	5,868	0.05%
2024/01/16	6	180.00	0	0.00	179.50	6	5,769	0.10%
2024/01/15	7.1	182.85	0	0.00	181.00	7.1	5,730	0.12%
2024/01/12	0.1	184.50	0	0.00	184.50	0.1	5,740	0.00%
2024/01/11	23.1	184.00	2	185.25	184.50	21.1	5,751	0.37%
2024/01/10	1	175.12	10	179.70	186.00	-9	5,782	-0.16%
2024/01/09	2	192.25	0	0.00	189.50	2	5,649	0.04%
2024/01/08	1	187.50	1	188.50	187.50	0	5,584	0.00%
2024/01/05	3	187.83	1	188.50	186.00	2	5,616	0.04%
2024/01/04	8	187.50	1	188.00	187.50	7	5,597	0.13%
2024/01/03	5	192.70	4	192.00	191.00	1	5,541	0.02%
2024/01/02	8	197.13	1.3	199.76	198.00	6.7	5,437	0.12%
2023/12/29	2	206.25	2	204.75	204.00	0	5,303	0.00%
2023/12/28	2.2	202.33	4	200.88	201.50	-1.8	5,228	-0.03%
2023/12/27	2	199.75	4	199.75	200.00	-2	5,130	-0.04%
2023/12/26	14.1	197.06	19	197.34	195.50	-4.9	4,969	-0.10%
2023/12/25	6	193.75	23	192.33	193.00	-17	4,679	-0.36%
2023/12/22	0	0.00	1	186.00	184.00	-1	4,482	-0.02%
2023/12/21	16	181.75	1	183.00	181.50	15	4,430	0.34%
2023/12/20	1	185.50	16.2	184.75	184.50	-15.2	4,318	-0.35%
2023/12/19	4.1	180.60	3	181.17	181.50	1.1	4,161	0.03%
2023/12/18	0	0.00	1	180.50	180.50	-1	4,254	-0.02%
2023/12/15	5	179.40	4.1	180.50	179.00	1	4,362	0.02%
2023/12/14	2	181.50	7.6	181.20	181.50	-5.6	4,373	-0.13%
2023/12/13	5	178.40	5	180.00	178.00	0	4,355	0.00%
2023/12/12	13.1	177.05	1	177.52	177.00	12.1	4,371	0.28%
2023/12/11	3.1	177.89	2	179.75	177.00	1.1	4,347	0.02%
2023/12/08	12	180.25	0	0.00	179.00	12	4,322	0.28%
2023/12/07	1	180.00	9	179.56	180.00	-8	4,283	-0.19%
2023/12/06	2	177.00	2	179.25	176.50	0	4,292	0.00%
2023/12/05	10.5	178.60	0.4	177.50	178.00	10.1	4,246	0.24%
2023/12/04	0	0.00	3	184.50	183.50	-3	4,195	-0.07%
2023/12/01	5	183.40	4	183.38	185.00	1	4,174	0.02%
2023/11/30	17.1	183.68	13	183.54	183.50	4.1	4,137	0.10%
2023/11/29	11	180.32	62	175.79	181.00	-51	3,977	-1.28%
2023/11/28	1	168.00	1	169.50	168.00	0	3,793	0.00%
2023/11/27	1	169.00	0	0.00	167.50	1	3,842	0.03%
2023/11/24	6	169.33	2	170.75	169.00	4	3,877	0.10%
2023/11/23	5	169.10	5	169.80	169.00	0	3,910	0.00%
2023/11/22	3	168.67	3	170.17	169.50	0	3,945	0.00%
2023/11/21	2	167.00	10	169.00	170.00	-8	3,984	-0.20%
2023/11/20	5	165.10	1	166.00	165.00	4	3,955	0.10%
2023/11/17	0	0.00	2	166.00	166.00	-2	3,970	-0.05%
2023/11/16	7	165.57	2	167.50	164.50	5	4,018	0.12%
2023/11/15	0	0.00	6	168.75	168.00	-6	4,050	-0.15%
2023/11/14	5	165.50	2	164.50	166.50	3	4,055	0.07%
2023/11/13	15	169.77	0	0.00	166.00	15	4,095	0.37%
2023/11/10	1	174.00	14	174.43	174.50	-13	4,072	-0.32%
2023/11/09	7	171.64	7	172.93	172.00	0	4,103	0.00%
2023/11/08	0	0.00	4	172.88	173.00	-4	4,158	-0.10%
2023/11/07	18	170.72	6	171.58	171.00	12	4,217	0.28%
2023/11/06	1	172.50	13	172.77	172.50	-12	4,252	-0.28%
2023/11/03	2	169.25	1	170.00	170.00	1	4,303	0.02%
2023/11/02	0	0.00	36	170.08	170.50	-36	4,376	-0.82%
2023/11/01	0	0.00	2	165.75	166.00	-2	4,382	-0.05%
2023/10/31	4	165.13	2	166.00	165.00	2	4,436	0.05%
2023/10/30	3	167.50	3	167.00	168.00	0	4,473	0.00%
2023/10/27	1	166.50	3	166.83	167.50	-2	4,512	-0.04%
2023/10/26	3	162.50	4	162.50	165.50	-1	4,539	-0.02%
2023/10/25	0	0.00	10	165.25	164.50	-10	4,583	-0.22%
2023/10/24	0.2	162.00	13	159.92	161.00	-12.8	4,641	-0.28%
2023/10/20	8	155.25	4	157.25	156.50	4	4,975	0.08%
2023/10/17	1	163.50	0	0.00	162.00	1	5,027	0.02%
2023/10/16	0.1	164.50	0	0.00	164.00	0.1	5,103	0.00%
2023/10/13	4	167.88	0	0.00	166.50	4	5,241	0.08%
2023/10/12	1	169.50	14	171.89	172.50	-13	5,222	-0.25%
2023/10/11	12	169.50	37	173.07	168.50	-25	5,255	-0.48%
2023/10/06	0	0.00	1	168.00	168.00	-1	5,371	-0.02%
2023/10/03	0	0.00	1	169.00	167.00	-1	5,397	-0.02%
2023/10/02	7	167.50	2	168.25	167.50	5	5,411	0.09%
2023/09/28	9	163.67	0	0.00	164.00	9	5,399	0.17%
2023/09/27	1	166.00	0	0.00	167.00	1	5,336	0.02%
2023/09/26	34	169.62	10	172.75	168.50	24	5,319	0.45%
2023/09/25	5	170.50	0	0.00	170.50	5	5,312	0.09%
2023/09/22	15	169.90	0	0.00	171.00	15	5,338	0.28%
2023/09/21	58	173.60	16.1	174.90	172.50	42	5,321	0.79%
2023/09/20	45.3	175.06	11	174.23	175.50	34.3	5,193	0.66%
2023/09/19	2	167.75	0	0.00	166.00	2	5,053	0.04%
2023/09/18	3	169.00	2	170.75	168.50	1	4,998	0.02%
2023/09/15	0	0.00	12	169.50	171.50	-12	4,985	-0.24%
2023/09/14	0	0.00	1	168.00	168.00	-1	4,955	-0.02%
2023/09/13	2	164.50	0	0.00	164.50	2	4,999	0.04%
2023/09/12	1	164.00	0	0.00	164.50	1	5,076	0.02%
2023/09/11	1	162.50	0	0.00	162.00	1	5,126	0.02%
2023/09/06	1	166.50	1	165.00	165.00	0	5,245	0.00%
2023/09/01	1	159.50	0	0.00	159.50	1	5,524	0.02%
2023/08/31	11	158.50	0	0.00	159.50	11	5,528	0.20%
2023/08/29	1	159.50	2	159.50	160.00	-1	5,599	-0.02%
2023/08/28	0	0.00	5	161.00	161.50	-5	5,623	-0.09%
2023/08/25	5	172.00	0	0.00	171.50	5	5,662	0.09%
2023/08/24	4	173.38	4	173.25	173.00	0	5,670	0.00%
2023/08/23	4	169.75	4	171.50	171.50	0	5,724	0.00%
2023/08/22	1	171.00	0	0.00	170.00	1	5,923	0.02%
2023/08/18	2	176.75	0	0.00	173.00	2	6,040	0.03%
2023/08/16	0	0.00	1	176.50	178.50	-1	5,982	-0.02%
2023/08/15	1	178.00	0	0.00	176.50	1	5,992	0.02%
2023/08/14	6	175.50	0	0.00	178.00	6	5,997	0.10%
2023/08/10	5	184.20	0	0.00	187.50	5	6,054	0.08%
2023/08/07	0	0.00	1	190.00	189.00	-1	5,999	-0.02%
2023/08/02	1	184.00	0	0.00	186.00	1	5,916	0.02%
2023/07/31	0	0.00	0	194.00	194.50	0	5,806	0.00%
2023/07/28	0	0.00	1	199.50	201.00	-1	5,780	-0.02%
2023/07/27	4	198.00	2.2	203.46	196.00	1.8	5,722	0.03%
2023/07/26	14	206.07	32	213.06	203.50	-18	5,669	-0.32%
2023/07/25	21	210.00	1	211.00	211.00	20	5,447	0.37%
2023/07/24	1.5	192.32	0	0.00	192.00	1.5	5,314	0.03%
2023/07/21	1	188.50	5	190.10	191.50	-4	5,238	-0.08%
2023/07/20	2	185.00	0	0.00	186.00	2	5,156	0.04%
2023/07/19	5	189.50	1	189.00	187.00	4	5,111	0.08%
2023/07/18	4	195.25	10	193.45	193.00	-6	5,022	-0.12%
2023/07/17	5	191.60	3	189.33	188.00	2	4,869	0.04%
2023/07/14	8	184.44	4	184.00	185.00	4	4,804	0.08%
2023/07/13	3	186.83	6	192.08	188.00	-3	4,744	-0.06%
2023/07/12	3	180.17	4	182.13	182.00	-1	4,573	-0.02%
2023/07/11	0	0.00	6	178.67	179.50	-6	4,549	-0.13%
2023/07/10	0	0.00	4	175.25	175.50	-4	4,538	-0.09%
2023/07/07	5	172.70	0	0.00	173.00	5	4,521	0.11%
2023/07/06	5	176.00	6	177.75	176.00	-1	4,487	-0.02%
2023/07/05	6	177.67	2	177.50	176.50	4	4,460	0.09%
2023/07/04	3	177.83	3	179.67	179.00	0	4,441	0.00%
2023/07/03	1	180.00	0.2	180.50	180.00	0.8	4,413	0.02%
2023/06/30	0	0.00	18	176.75	176.50	-18	4,391	-0.41%
2023/06/29	3	173.00	3	175.00	174.00	0	4,391	0.00%
2023/06/28	13	172.89	5	174.90	172.50	8	4,365	0.18%
2023/06/27	2	173.75	0	0.00	174.00	2	4,332	0.05%
2023/06/26	4	175.00	2.2	176.23	175.50	1.8	4,297	0.04%
2023/06/21	0	0.00	14	175.79	176.00	-14	4,292	-0.33%
2023/06/20	2	173.50	3	174.83	174.00	-1	4,250	-0.02%
2023/06/19	12	173.71	1	174.00	174.00	11	4,228	0.26%
2023/06/16	2	176.25	12	176.38	178.00	-10	4,143	-0.24%
2023/06/15	7	179.21	6	180.42	178.00	1	4,077	0.02%
2023/06/14	4	178.75	0	0.00	179.00	4	4,078	0.10%
2023/06/13	0	0.00	1	182.50	182.50	-1	4,144	-0.02%
2023/06/12	11	181.18	4	183.00	178.00	7	4,104	0.17%
2023/06/09	1	186.00	2	183.50	185.00	-1	4,035	-0.02%
2023/06/08	4	177.50	0	0.00	180.00	4	3,941	0.10%
2023/06/07	0	0.00	2	177.50	178.50	-2	3,889	-0.05%
2023/06/05	6	170.25	4	171.00	173.00	2	3,722	0.05%
2023/06/02	2	168.01	7	169.21	171.50	-5	3,667	-0.14%
2023/06/01	5	165.40	5	167.20	166.00	0	3,527	0.00%
2023/05/31	6	165.42	10	166.50	166.00	-4	3,450	-0.12%
2023/05/30	3	165.33	11	164.27	164.50	-8	3,403	-0.24%
2023/05/29	4	168.00	0	0.00	168.00	4	3,362	0.12%
2023/05/26	34	170.63	23	168.50	169.50	11	3,353	0.33%
2023/05/25	12	163.29	3.2	163.94	162.50	8.8	3,227	0.27%
2023/05/24	1	159.50	0	0.00	161.00	1	3,077	0.03%
2023/05/23	3	156.67	4	157.75	158.50	-1	3,000	-0.03%
2023/05/22	13	157.19	7	157.79	158.00	6	2,947	0.20%
2023/05/19	8	156.63	4	157.63	157.00	4	2,902	0.14%
2023/05/18	7	158.14	3	157.67	159.00	4	2,854	0.14%
2023/05/17	5	153.60	5	155.10	155.50	0	2,789	0.00%
2023/05/16	2	154.25	1	153.50	154.50	1	2,707	0.04%
2023/05/15	6	154.00	7	151.07	152.00	-1	2,628	-0.04%
2023/05/12	4	143.38	8	146.38	147.50	-4	2,552	-0.16%
2023/05/11	2	144.50	2	145.50	146.50	0	2,510	0.00%
2023/05/10	3	143.50	3	144.67	145.00	0	2,519	0.00%
2023/05/09	1	143.50	3	144.67	146.00	-2	2,529	-0.08%
2023/05/08	2	143.00	10	143.90	144.00	-8	2,535	-0.32%
2023/05/05	6	142.58	0	0.00	142.50	6	2,541	0.24%
2023/05/03	0	0.00	6	144.00	144.00	-6	2,543	-0.24%
2023/05/02	1	145.00	1	147.00	143.00	0	2,574	0.00%
2023/04/27	0	0.00	1	145.00	145.00	-1	2,631	-0.04%
2023/04/26	0	0.00	5	142.20	143.00	-5	2,641	-0.19%
2023/04/25	6	141.17	0	0.00	141.00	6	2,643	0.23%
2023/04/24	4	144.13	2	145.75	143.00	2	2,618	0.08%
2023/04/21	4	144.38	4	144.88	144.00	0	2,621	0.00%
2023/04/20	2	145.25	5	146.40	145.00	-3	2,630	-0.11%
2023/04/19	5	145.80	0	0.00	146.50	5	2,648	0.19%
2023/04/18	3	146.33	3	147.33	147.50	0	2,636	0.00%
2023/04/14	3	145.33	3	146.50	147.00	0	2,646	0.00%
2023/04/13	3	145.17	3	146.00	146.00	0	2,638	0.00%
2023/04/12	3	145.00	3	146.33	146.50	0	2,651	0.00%
2023/04/10	0	0.00	4	145.00	146.00	-4	2,671	-0.15%
2023/04/07	2	144.00	0	0.00	144.00	2	2,683	0.07%
2023/04/06	2	142.25	2	143.25	145.00	0	2,691	0.00%
2023/03/31	2	142.75	6	143.67	144.00	-4	2,707	-0.15%
2023/03/30	4	143.00	0	0.00	143.50	4	2,835	0.14%
2023/03/29	3	141.67	4	142.63	143.00	-1	2,965	-0.03%
2023/03/28	5	142.10	4	143.00	142.50	1	3,140	0.03%
2023/03/27	2	142.75	2	143.50	143.50	0	3,307	0.00%
2023/03/24	6	142.58	7	143.86	144.00	-1	3,513	-0.03%
2023/03/23	1	143.00	0	0.00	144.00	1	3,590	0.03%
2023/03/22	0	0.00	2	142.50	144.50	-2	3,622	-0.06%
2023/03/21	2	140.25	1	141.00	140.00	1	3,638	0.03%
2023/03/20	2	139.75	2	141.00	140.50	0	3,671	0.00%
2023/03/17	12	141.50	13	142.69	145.00	-1	3,647	-0.03%
2023/03/16	15	141.03	27	142.33	142.50	-12	3,621	-0.33%
2023/03/15	4	139.00	4.1	139.74	139.00	-0.1	3,577	0.00%
2023/03/14	5	136.60	5	137.90	136.50	0	3,581	0.00%
2023/03/13	10	137.50	13	139.15	138.00	-3	3,557	-0.08%
2023/03/10	4	135.00	0	0.00	137.00	4	3,523	0.11%
2023/03/09	5	139.20	5	139.80	139.00	0	3,515	0.00%
2023/03/08	3	139.00	2	139.50	139.50	1	3,568	0.03%
2023/03/07	5	140.10	7	141.07	141.00	-2	3,606	-0.06%
2023/03/06	8	139.94	8	141.31	140.00	0	3,618	0.00%
2023/03/03	5	139.20	5	140.10	139.50	0	3,659	0.00%
2023/03/02	5	138.60	5	139.70	139.00	0	3,682	0.00%
2023/03/01	2	139.00	2	139.50	139.00	0	3,686	0.00%
2023/02/24	9	140.61	0	0.00	137.00	9	3,742	0.24%
2023/02/22	7	133.14	9	134.72	136.50	-2	3,685	-0.05%
2023/02/21	3	134.50	3	135.17	135.00	0	3,705	0.00%
2023/02/20	1	134.50	0	0.00	134.50	1	3,821	0.03%
2023/02/17	7	133.71	7	135.21	135.00	0	3,867	0.00%
2023/02/16	3	133.50	12	133.92	135.50	-9	3,907	-0.23%
2023/02/15	5	132.70	1	134.00	131.00	4	3,938	0.10%
2023/02/14	2	131.75	2	133.00	133.00	0	4,002	0.00%
2023/02/13	1	129.00	11	130.14	131.00	-10	4,036	-0.25%
2023/02/10	18	129.86	13	130.04	128.50	5	4,052	0.12%
2023/02/09	1	132.00	1	133.00	132.00	0	4,098	0.00%
2023/02/08	10	133.35	4	133.50	132.50	6	4,101	0.15%
2023/02/07	4	131.75	6	133.00	134.00	-2	4,105	-0.05%
2023/02/06	2	132.75	2	133.75	132.50	0	4,090	0.00%
2023/02/03	4	131.75	3	132.83	132.00	1	4,083	0.02%
2023/02/02	6	132.42	8	133.56	133.00	-2	4,100	-0.05%
2023/02/01	1	131.50	5	132.80	134.00	-4	4,086	-0.10%
2023/01/31	4	131.50	0	133.50	131.00	4	4,061	0.10%
2023/01/30	0	0.00	1	133.00	133.00	-1	4,018	-0.02%
2023/01/17	0	0.00	18.1	127.63	127.50	-18.1	3,991	-0.45%
2023/01/16	5	125.50	5	126.70	125.50	0	4,049	0.00%
2023/01/13	5	125.30	5	126.50	125.50	0	4,071	0.00%
2023/01/12	2	124.75	2	125.50	125.50	0	4,130	0.00%
2023/01/11	4	125.75	0	0.00	125.50	4	4,187	0.10%
2023/01/10	1	125.00	2	126.00	126.50	-1	4,380	-0.02%
2023/01/09	1	124.50	6	125.42	126.00	-5	4,427	-0.11%
2023/01/06	2	123.00	3	124.00	124.00	-1	4,493	-0.02%
2023/01/05	3	123.17	2	123.50	123.50	1	4,570	0.02%
2023/01/04	3	121.67	3	122.50	122.00	0	4,595	0.00%
2023/01/03	0	0.00	1	121.00	122.50	-1	4,655	-0.02%
2022/12/30	4	119.63	3	120.83	119.50	1	4,704	0.02%
2022/12/29	1	116.50	6	118.50	120.00	-5	4,719	-0.11%
2022/12/28	16	116.81	20	117.45	118.00	-4	4,728	-0.08%
2022/12/27	4	118.25	1	120.00	118.00	3	4,814	0.06%
2022/12/26	1	118.50	1	119.00	119.00	0	4,847	0.00%
2022/12/23	3	116.00	12	118.88	119.50	-9	4,901	-0.18%
2022/12/22	3	117.67	3	118.33	117.50	0	5,012	0.00%
2022/12/21	8	115.00	10	117.00	117.00	-2	4,939	-0.04%
2022/12/20	110	118.88	90	118.94	116.00	20	4,836	0.41%	大買/
2022/12/19	5	122.10	5	123.30	123.50	0	4,745	0.00%
2022/12/16	40	119.71	70	120.76	123.50	-30	4,614	-0.65%
2022/12/15	32	123.42	29	124.24	123.00	3	4,527	0.07%
2022/12/14	6	121.42	4	122.75	122.50	2	4,579	0.04%
2022/12/13	8	119.25	18	121.08	120.50	-10	4,622	-0.22%
2022/12/12	3	117.83	22	120.20	120.50	-19	4,667	-0.41%
2022/12/09	2	118.75	2	119.25	119.00	0	4,714	0.00%
2022/12/08	13	116.00	10	116.50	117.50	3	4,769	0.06%
2022/12/07	44	119.49	20	119.50	119.00	24	4,773	0.50%
2022/12/06	68	122.58	41	122.56	121.50	27	4,856	0.56%
2022/12/05	1	125.00	36	124.79	125.00	-35	4,907	-0.71%
2022/12/02	38	123.16	20	123.75	123.50	18	4,944	0.36%
2022/12/01	24	123.08	44	123.63	123.50	-20	4,959	-0.40%
2022/11/30	14	121.57	14	122.29	123.00	0	4,940	0.00%
2022/11/29	70	122.47	68	123.21	122.00	2	4,906	0.04%
2022/11/28	27	123.33	1	125.00	123.00	26	4,900	0.53%
2022/11/25	21	125.26	11	125.55	125.00	10	4,912	0.20%
2022/11/24	21.1	122.74	32	123.39	123.50	-10.9	4,871	-0.22%
2022/11/23	82	121.60	83	122.11	122.50	-1	4,882	-0.02%
2022/11/22	55	122.57	49	123.22	122.00	6	4,866	0.12%
2022/11/21	37	126.69	21	126.50	126.00	16	4,799	0.33%
2022/11/18	9	128.61	20	129.73	130.50	-11	4,764	-0.23%
2022/11/17	5	125.70	5	127.10	128.50	0	4,736	0.00%
2022/11/16	11	126.09	12.2	127.53	127.00	-1.1	4,720	-0.02%
2022/11/15	1	121.50	3	122.83	123.00	-2	4,675	-0.04%
2022/11/14	4	122.00	8	123.50	122.50	-4	4,682	-0.09%
2022/11/11	19	123.03	16	124.63	123.00	3	4,693	0.06%
2022/11/10	9	118.33	9.1	119.49	120.00	-0.1	4,769	0.00%
2022/11/09	2	119.00	4	119.38	120.50	-2	4,853	-0.04%
2022/11/08	9	117.67	8	118.75	118.00	1	4,936	0.02%
2022/11/07	1	115.50	1	117.50	116.50	0	4,985	0.00%
2022/11/04	8	112.13	8	112.69	112.50	0	4,965	0.00%
2022/11/03	2	110.50	7	113.21	113.50	-5	5,027	-0.10%
2022/11/02	10	110.20	11	111.45	112.00	-1	5,049	-0.02%
2022/11/01	5.1	110.01	4	110.75	110.00	1.1	5,058	0.02%
2022/10/31	5	111.20	3	113.00	109.50	2	5,074	0.04%
2022/10/28	6	111.42	3	112.83	111.00	3	5,075	0.06%
2022/10/27	6	111.92	3	112.33	112.00	3	5,092	0.06%
2022/10/26	7	110.86	7	111.64	111.00	0	5,125	0.00%
2022/10/25	7	111.43	7	111.93	111.50	0	5,133	0.00%
2022/10/24	0	0.00	6	110.92	112.00	-6	5,132	-0.12%
2022/10/21	11	108.00	5	108.90	107.50	6	5,069	0.12%
2022/10/20	6	109.25	6	110.75	111.00	0	5,049	0.00%
2022/10/19	4	108.25	8	109.69	110.00	-4	5,007	-0.08%
2022/10/18	8	109.81	8	109.44	108.00	0	4,994	0.00%
2022/10/17	7	105.79	9	105.94	107.00	-2	4,951	-0.04%
2022/10/14	9	107.83	3	109.00	106.50	6	4,968	0.12%
2022/10/13	2	107.25	2	108.00	109.00	0	4,969	0.00%
2022/10/12	3	104.50	14	106.21	106.50	-11	4,991	-0.22%
2022/10/06	2	109.00	0	0.00	108.00	2	4,953	0.04%
2022/10/05	8	111.38	0	0.00	110.00	8	4,939	0.16%
2022/10/04	10	108.30	12	109.33	110.00	-2	4,932	-0.04%
2022/10/03	6	104.92	6	105.75	105.50	0	4,872	0.00%
2022/09/30	5	107.20	5	107.90	107.50	0	4,919	0.00%
2022/09/29	16	107.69	16	108.56	107.50	0	4,947	0.00%
2022/09/28	6	107.25	7	107.21	106.50	-1	4,846	-0.02%
2022/09/27	3	110.66	2	110.75	110.50	1	4,820	0.02%
2022/09/26	11.1	110.73	7	112.00	111.00	4.1	4,820	0.08%
2022/09/23	1	112.50	1	116.00	115.00	0	4,842	0.00%
2022/09/22	7.1	113.87	7.4	115.03	114.50	-0.4	4,971	-0.01%
2022/09/21	6	117.25	4	115.25	115.00	2	4,936	0.04%
2022/09/20	2	121.25	2	122.75	122.00	0	4,805	0.00%
2022/09/19	8	121.31	12	122.92	123.00	-4	4,767	-0.08%
2022/09/16	10	120.65	5	121.40	121.00	5	4,726	0.11%
2022/09/15	1	119.00	4	121.75	122.50	-3	4,724	-0.06%
2022/09/14	3	120.33	0	0.00	120.00	3	4,734	0.06%
2022/09/13	4	121.00	15	122.20	122.00	-11	4,717	-0.23%
2022/09/12	2	117.50	2	119.50	117.50	0	4,615	0.00%
2022/09/08	3	111.17	6	112.58	117.00	-3	4,606	-0.07%
2022/09/06	4	112.38	1	111.00	111.50	3	4,534	0.07%
2022/09/05	0	0.00	4	112.50	112.50	-4	4,543	-0.09%
2022/09/02	4	111.75	2	112.50	111.00	2	4,564	0.04%
2022/09/01	10	113.20	8	113.50	113.00	2	4,536	0.04%
2022/08/31	0	0.00	3	114.67	115.00	-3	4,519	-0.07%
2022/08/30	8	113.38	4	114.38	113.50	4	4,534	0.09%
2022/08/29	8	113.06	7	114.14	114.00	1	4,519	0.02%
2022/08/26	4	116.25	10	117.05	116.50	-6	4,516	-0.13%
2022/08/25	1	115.00	1	114.50	114.50	0	4,519	0.00%
2022/08/24	10	114.40	10	113.50	113.50	0	4,531	0.00%
2022/08/23	8	116.75	7	117.57	116.50	1	4,534	0.02%
2022/08/22	0	115.50	5	117.20	117.50	-5	4,575	-0.11%
2022/08/19	7	115.93	7	116.00	115.50	0	4,580	0.00%
2022/08/18	6	115.75	4	116.38	116.00	2	4,558	0.04%
2022/08/17	5	115.80	3	116.67	116.50	2	4,558	0.04%
2022/08/16	9	125.50	13	127.15	127.50	-4	4,451	-0.09%
2022/08/15	18	121.39	13	122.50	124.50	5	4,322	0.12%
2022/08/12	1	118.50	13	116.96	118.50	-12	4,227	-0.28%
2022/08/11	3.2	115.00	1	116.50	114.00	2.2	4,158	0.05%
2022/08/10	1	113.50	1	114.00	114.00	0	4,114	0.00%
2022/08/09	10	116.85	1	116.50	116.00	9	4,051	0.22%
2022/08/08	2	117.00	3	119.00	119.00	-1	4,041	-0.02%
2022/08/05	0	0.00	2	116.75	117.50	-2	4,044	-0.05%
2022/08/04	8	114.31	7	115.29	116.00	1	4,044	0.02%
2022/08/03	5	114.80	7.1	115.74	115.50	-2.1	4,068	-0.05%
2022/08/02	2.2	115.50	2.1	117.45	116.00	0.1	4,145	0.00%
2022/08/01	6	116.08	5	116.70	116.00	1	4,191	0.02%
2022/07/29	13	117.81	11	117.68	118.00	2	4,193	0.05%
2022/07/28	5	115.40	5	116.70	116.00	0	4,169	0.00%
2022/07/27	1	114.50	2	115.25	115.00	-1	4,170	-0.02%
2022/07/26	3	115.17	0	0.00	113.50	3	4,166	0.07%
2022/07/25	4	116.75	4	117.25	117.00	0	4,168	0.00%
2022/07/22	7.1	116.68	1	115.00	115.00	6.1	4,157	0.15%
2022/07/21	9.1	118.37	6	119.58	120.00	3.1	4,051	0.08%
2022/07/20	6	118.92	11	120.00	119.50	-5	3,988	-0.13%
2022/07/19	13	117.73	4	118.63	118.00	9	3,927	0.23%
2022/07/18	3	113.50	1	113.50	115.00	2	3,857	0.05%
2022/07/13	1	108.00	1	108.50	108.00	0	3,879	0.00%
2022/07/12	1.2	103.42	2	104.75	104.50	-0.8	3,886	-0.02%
2022/07/08	0	0.00	8	106.81	108.00	-8	3,850	-0.21%
2022/07/07	2	100.80	6	101.50	102.00	-4	3,798	-0.11%
2022/07/06	0	0.00	1	101.50	100.00	-1	3,774	-0.03%
2022/07/05	2	102.00	2	103.00	102.00	0	3,772	0.00%
2022/07/01	4.2	106.49	4	105.13	105.00	0.2	3,730	0.01%
2022/06/30	10.2	110.55	10	111.00	113.50	0.2	3,653	0.01%
2022/06/29	31	118.27	23	117.80	117.00	8	3,516	0.23%
2022/06/28	1	123.50	0	0.00	123.50	1	3,522	0.03%
2022/06/27	1	125.00	1	126.00	125.50	0	3,552	0.00%
2022/06/24	2	124.25	4	125.75	127.00	-2	3,540	-0.06%
2022/06/23	0	0.00	6	125.50	125.00	-6	3,510	-0.17%
2022/06/22	12	124.67	10	124.50	122.00	2	3,477	0.06%
2022/06/21	4	127.75	4	129.25	128.50	0	3,559	0.00%
2022/06/20	1	124.50	12	126.00	126.00	-11	3,598	-0.31%
2022/06/17	1	125.00	1	126.00	125.50	0	3,671	0.00%
2022/06/16	3	131.33	3.1	132.25	129.00	-0.1	3,628	0.00%
2022/06/15	8	130.25	8	131.06	130.00	0	3,683	0.00%
2022/06/13	6	128.50	3	128.50	131.00	3	3,676	0.08%
2022/06/10	3	133.00	2	133.75	133.00	1	3,659	0.03%
2022/06/09	1	135.00	3	135.50	135.50	-2	3,679	-0.05%
2022/06/08	2	134.50	5	135.60	134.50	-3	3,712	-0.08%
2022/06/07	7	133.36	4	133.63	134.00	3	3,717	0.08%
2022/06/06	3	133.67	5	135.00	132.50	-2	3,781	-0.05%
2022/06/02	8	133.69	0	0.00	132.50	8	3,818	0.21%
2022/06/01	3	136.00	8	136.88	136.00	-5	3,871	-0.13%
2022/05/31	1	135.00	3	135.17	135.00	-2	3,891	-0.05%
2022/05/30	6	134.67	3	135.83	134.00	3	3,852	0.08%
2022/05/27	2	132.00	10.1	131.81	132.00	-8.1	3,793	-0.21%
2022/05/26	4	127.75	3	128.50	128.00	1	3,769	0.03%
2022/05/25	6	127.50	14	127.96	127.50	-8	3,768	-0.21%
2022/05/24	5	124.50	0	0.00	124.00	5	3,734	0.13%
2022/05/20	5	129.00	0	0.00	129.00	5	3,730	0.13%
2022/05/19	1	130.50	1	131.00	130.50	0	3,707	0.00%
2022/05/18	3	130.00	3	130.67	131.00	0	3,695	0.00%
2022/05/17	3	129.67	3	129.67	130.50	0	3,698	0.00%
2022/05/16	2.1	128.81	0	0.00	127.50	2.1	3,696	0.06%
2022/05/13	3	128.67	5	129.80	130.00	-2	3,671	-0.05%
2022/05/12	4	128.50	8	130.56	128.50	-4	3,668	-0.11%
2022/05/11	3	128.50	5	129.80	130.00	-2	3,667	-0.05%
2022/05/10	2	127.25	2	128.50	131.00	0	3,638	0.00%
2022/05/09	6	128.00	5	128.80	128.50	1	3,568	0.03%
2022/05/06	3.2	123.69	6	124.83	125.00	-2.8	3,534	-0.08%
2022/05/05	2	126.25	1.1	126.50	126.00	0.9	3,553	0.03%
2022/05/04	1	125.50	0.1	125.50	125.00	0.9	3,561	0.03%
2022/05/03	0	0.00	4	122.38	123.50	-4	3,558	-0.11%
2022/04/29	6	121.75	6	122.33	121.00	0	3,564	0.00%
2022/04/28	2	120.00	2	121.00	120.50	0	3,532	0.00%
2022/04/27	0	120.00	0	0.00	119.50	0	3,508	0.00%
2022/04/25	0	0.00	1	118.50	119.00	-1	3,479	-0.03%
2022/04/22	0	0.00	0	120.50	120.50	0	3,463	0.00%
2022/04/21	0	0.00	0.1	123.00	122.50	-0.1	3,464	0.00%
2022/04/20	6	123.50	0	0.00	123.00	6	3,435	0.17%
2022/04/19	0.2	124.00	0	0.00	123.00	0.2	3,387	0.01%
2022/04/12	0	121.00	0	0.00	120.00	0	3,492	0.00%
2022/04/08	2.2	123.59	0	0.00	122.50	2.2	3,451	0.06%
2022/04/07	1	125.49	1	124.00	125.00	0	3,458	0.00%
2022/04/06	1	128.00	1	129.50	127.50	0	3,431	0.00%
2022/03/31	1	130.50	0	0.00	130.00	1	3,451	0.03%
2022/03/29	1	131.00	0	0.00	130.50	1	3,328	0.03%
2022/03/25	1	134.46	0	0.00	134.00	1	3,339	0.03%
2022/03/24	8	131.69	1	132.50	132.50	7	3,317	0.21%
2022/03/23	1	140.91	0	0.00	137.00	1	3,187	0.03%
2022/03/22	2	135.50	97	138.24	138.50	-95	3,164	-3.00%
2022/03/18	1.1	140.52	1	140.50	141.00	0.1	3,114	0.00%
2022/03/17	0	0.00	1	142.50	142.50	-1	3,162	-0.03%
2022/03/14	1	140.50	1	141.50	143.00	0	3,317	0.00%
2022/03/11	19	142.58	0	0.00	142.00	19	3,357	0.57%
2022/03/10	15	146.50	1	148.00	147.00	14	3,420	0.41%
2022/03/08	0	0.00	2	145.00	145.00	-2	3,413	-0.06%
2022/03/07	17	145.59	12	146.46	145.00	5	3,409	0.15%
2022/03/04	54	153.00	0	0.00	153.00	54	3,456	1.56%
2022/03/03	14	157.93	0	0.00	157.00	14	3,456	0.41%
2022/03/02	1	158.50	1	159.00	158.00	0	3,469	0.00%
2022/03/01	43	158.45	32	158.81	158.00	11	3,464	0.32%
2022/02/25	3	155.50	3	156.33	155.50	0	3,439	0.00%
2022/02/24	5	155.70	4	156.50	156.00	1	3,460	0.03%
2022/02/23	2	156.00	3	157.67	158.50	-1	3,484	-0.03%
2022/02/22	5	156.70	9	155.17	156.00	-4	3,656	-0.11%
2022/02/21	3	157.83	3	158.67	159.50	0	3,723	0.00%
2022/02/18	1	159.00	2	159.25	160.00	-1	3,767	-0.03%
2022/02/17	2	158.75	52	159.47	159.50	-50	3,847	-1.30%
2022/02/16	4	156.25	4	157.00	157.00	0	3,946	0.00%
2022/02/15	6	154.83	10	155.60	155.00	-4	4,212	-0.09%
2022/02/14	1	154.00	0	0.00	153.00	1	4,350	0.02%
2022/02/11	3	156.83	3	157.50	156.00	0	4,764	0.00%
2022/02/08	109	156.37	118	155.96	154.50	-9	5,302	-0.17%	大買/大賣/
2022/01/26	6	151.00	0	0.00	151.00	6	5,477	0.11%
2022/01/25	49.1	154.57	49	155.00	154.00	0.1	5,559	0.00%
2022/01/20	50	158.00	0	0.00	158.00	50	5,619	0.89%
2022/01/18	0	0.00	6	160.50	158.50	-6	5,681	-0.11%
2022/01/14	0.2	153.00	0	0.00	155.50	0.2	5,709	0.00%
2022/01/11	9.2	154.85	3	156.33	156.50	6.2	5,883	0.11%
2022/01/10	1	158.50	1	159.00	160.50	0	5,994	0.00%
2022/01/07	1	160.50	0.2	158.50	160.50	0.8	5,985	0.01%
2022/01/06	4	158.50	1	160.00	160.50	3	5,972	0.05%
2022/01/05	3	162.00	3	162.17	162.50	0	5,972	0.00%
2022/01/03	2	160.50	0.1	161.00	160.00	1.9	6,335	0.03%
2021/12/29	5	162.80	0	0.00	162.00	5	6,431	0.08%
2021/12/28	6	162.92	13	163.92	165.50	-7	6,422	-0.11%
2021/12/27	2	160.25	2	161.00	160.00	0	6,377	0.00%
2021/12/24	0	0.00	1	160.50	160.50	-1	6,375	-0.02%
2021/12/23	3	161.33	0	0.00	161.00	3	6,412	0.05%
2021/12/22	0	0.00	2	162.75	162.00	-2	6,452	-0.03%
2021/12/21	0	0.00	0.3	161.00	162.00	-0.3	6,507	0.00%
2021/12/20	0	0.00	2	162.00	160.50	-2	6,532	-0.03%
2021/12/17	2	163.25	4	162.25	162.50	-2	6,573	-0.03%
2021/12/16	2	165.75	3	166.83	165.50	-1	6,639	-0.02%
2021/12/15	2	162.50	2	164.00	162.00	0	6,620	0.00%
2021/12/14	9	166.33	5	165.90	165.00	4	6,602	0.06%
2021/12/13	8	168.63	7	169.79	168.50	1	6,603	0.02%
2021/12/10	3	166.17	1	168.50	166.00	2	6,516	0.03%
2021/12/09	4	167.63	6	169.58	169.00	-2	6,489	-0.03%
2021/12/08	64	166.50	65	166.51	166.00	-1	6,436	-0.02%
2021/12/07	1	162.50	3	165.17	165.50	-2	6,373	-0.03%
2021/12/06	3	161.00	7	160.86	163.50	-4	6,329	-0.06%
2021/12/03	8	161.50	9	162.17	161.50	-1	6,288	-0.02%
2021/12/02	4	161.38	1	164.00	161.00	3	6,285	0.05%
2021/12/01	4	163.63	2	164.50	164.50	2	6,292	0.03%
2021/11/30	2	166.50	0	166.50	163.00	2	6,287	0.03%
2021/11/29	0	0.00	2	159.25	161.50	-2	6,225	-0.03%
2021/11/26	2	161.75	2.2	163.39	162.00	-0.2	6,210	0.00%
2021/11/25	4	162.50	3	163.17	163.00	1	6,263	0.02%
2021/11/24	3	160.83	8	161.75	162.50	-5	6,286	-0.08%
2021/11/23	3	160.83	8	163.00	161.00	-5	6,286	-0.08%
2021/11/22	3	165.17	5	165.80	165.00	-2	6,284	-0.03%
2021/11/19	4	166.25	14.1	166.32	166.00	-10.1	6,294	-0.16%
2021/11/18	15	164.03	4	162.75	161.00	11	6,244	0.18%
2021/11/17	2	160.75	3.1	162.30	162.50	-1.1	6,236	-0.02%
2021/11/16	3	163.67	5	164.40	163.00	-2	6,330	-0.03%
2021/11/15	9	160.28	12	161.83	161.00	-3	6,365	-0.05%
2021/11/12	12	157.83	7.1	159.00	158.50	4.9	6,448	0.08%
2021/11/11	6	164.33	3	165.33	165.00	3	6,326	0.05%
2021/11/10	37.1	167.32	38	168.03	166.50	-0.9	6,251	-0.01%
2021/11/09	5.1	159.21	9	159.83	159.50	-4	5,934	-0.07%
2021/11/08	5	156.70	14	157.50	158.00	-9	5,735	-0.16%
2021/11/05	4	151.75	0	0.00	151.50	4	5,579	0.07%
2021/11/04	4	150.00	16	150.38	152.00	-12	5,475	-0.22%
2021/11/03	3	144.17	9	144.89	145.00	-6	5,328	-0.11%
2021/11/02	3	142.50	5	143.20	143.50	-2	5,243	-0.04%
2021/11/01	0	0.00	1	142.50	142.00	-1	5,174	-0.02%
2021/10/29	8	140.00	1	140.00	140.00	7	5,147	0.14%
2021/10/27	3	140.50	6	139.00	140.50	-3	5,198	-0.06%
2021/10/26	7	142.79	3	141.83	142.50	4	5,212	0.08%
2021/10/25	0	0.00	1	139.50	141.00	-1	5,194	-0.02%
2021/10/22	7	139.21	4	140.38	140.50	3	5,233	0.06%
2021/10/21	114	142.45	109	142.76	140.50	5	5,261	0.10%	大買/大賣/
2021/10/20	1	142.00	1	143.00	142.00	0	5,237	0.00%
2021/10/19	3	141.33	2	141.75	142.00	1	5,259	0.02%
2021/10/18	588	143.76	592	143.01	144.00	-4	5,279	-0.08%	大買/大賣/
2021/10/14	1	138.50	1	139.50	137.00	0	5,113	0.00%
2021/10/13	1	139.00	15.3	139.02	139.00	-14.3	5,117	-0.28%
2021/10/12	5	137.50	0	0.00	136.50	5	5,116	0.10%
2021/10/08	8	140.81	13	138.96	137.00	-5	5,020	-0.10%
2021/10/07	3	134.00	4	133.50	135.50	-1	4,780	-0.02%
2021/10/06	2	127.00	2	127.25	127.00	0	4,688	0.00%
2021/10/05	1	126.00	2	127.75	128.00	-1	4,750	-0.02%
2021/10/04	1	130.50	2	129.50	127.00	-1	4,788	-0.02%
2021/10/01	0	0.00	3	127.50	127.00	-3	4,784	-0.06%
2021/09/30	2	128.25	0	0.00	129.50	2	4,784	0.04%
2021/09/29	0	0.00	1	130.00	129.00	-1	4,771	-0.02%
2021/09/28	2	131.00	1	135.00	131.00	1	4,752	0.02%
2021/09/27	7	139.07	1	137.50	137.50	6	4,746	0.13%
2021/09/24	5	143.60	5	143.60	143.00	0	4,721	0.00%
2021/09/23	8	145.81	15.2	143.76	145.00	-7.2	4,712	-0.15%
2021/09/22	0	0.00	2	140.00	139.50	-2	4,684	-0.04%
2021/09/16	0	0.00	1	139.00	138.50	-1	4,844	-0.02%
2021/09/15	2	136.50	2	138.00	136.50	0	4,885	0.00%
2021/09/14	2	138.25	2	139.00	138.50	0	4,958	0.00%
2021/09/13	1	139.50	2	140.00	139.00	-1	5,063	-0.02%
2021/09/09	1	133.00	1	134.50	138.50	0	5,212	0.00%
2021/09/08	0	0.00	2.2	137.40	135.00	-2.2	5,213	-0.04%
2021/09/07	5	136.80	5	138.10	137.50	0	5,194	0.00%
2021/09/06	3	136.33	10	137.90	136.50	-7	5,204	-0.13%
2021/09/03	3	132.50	2	136.00	136.00	1	5,199	0.02%
2021/09/02	2	134.00	2.1	135.02	133.50	-0.1	5,201	0.00%
2021/09/01	1	129.50	2	131.50	132.50	-1	5,203	-0.02%
2021/08/31	4	128.13	1	129.50	130.50	3	5,182	0.06%
2021/08/30	0	0.00	9	130.44	130.00	-9	5,138	-0.18%
2021/08/26	2	126.50	4	127.38	127.50	-2	5,216	-0.04%
2021/08/25	0	128.00	0	0.00	127.00	0	5,263	0.00%
2021/08/24	6.1	123.93	6	124.25	124.50	0.1	5,282	0.00%
2021/08/23	5	118.90	7	119.79	119.50	-2	5,215	-0.04%
2021/08/20	3	122.67	18	123.25	122.50	-15	5,173	-0.29%
2021/08/19	1	124.00	1	124.51	123.50	0	5,170	0.00%
2021/08/18	2.1	125.04	1	126.00	126.00	1.1	5,135	0.02%
2021/08/17	8.1	131.27	0	0.00	129.50	8.1	5,038	0.16%
2021/08/16	1	139.00	5	139.70	139.00	-4	4,931	-0.08%
2021/08/13	4	138.76	0	0.00	137.50	4	4,965	0.08%
2021/08/11	12	139.75	10	143.00	142.00	2	5,144	0.04%
2021/08/10	8.1	145.20	0	0.00	143.50	8.1	5,179	0.16%
2021/08/09	3	149.67	6	151.67	151.00	-3	5,211	-0.06%
2021/08/05	6	147.58	0	0.00	147.50	6	5,425	0.11%
2021/08/04	1.1	151.00	5	151.60	150.00	-3.9	5,570	-0.07%
2021/08/03	9	148.28	5	148.90	147.50	4	5,683	0.07%
2021/08/02	1	149.00	3	150.17	151.00	-2	5,732	-0.03%
2021/07/30	3	147.67	2	148.25	148.00	1	5,818	0.02%
2021/07/29	1	147.00	2	147.25	147.00	-1	6,015	-0.02%
2021/07/28	3	150.00	3	148.50	148.50	0	6,258	0.00%
2021/07/27	1	152.50	1	151.00	150.00	0	6,577	0.00%
2021/07/26	9	147.89	8	148.44	148.50	1	6,820	0.01%
2021/07/23	3	145.17	3	145.00	143.00	0	6,867	0.00%
2021/07/22	10	146.50	6.5	147.30	146.00	3.5	6,866	0.05%
2021/07/21	2	146.50	1	149.00	145.50	1	6,844	0.01%
2021/07/20	0	150.50	1	150.00	150.00	-1	6,846	-0.01%
2021/07/19	1	150.98	0	0.00	151.50	1	6,893	0.01%
2021/07/16	3	152.33	4	153.25	153.50	-1	6,963	-0.01%
2021/07/15	4.3	153.81	7	153.07	154.00	-2.7	7,055	-0.04%
2021/07/14	3.1	149.86	1	152.00	151.00	2.1	7,073	0.03%
2021/07/13	4	152.13	3.2	153.16	152.00	0.8	7,141	0.01%
2021/07/12	13.1	151.97	2	153.25	151.50	11.1	7,307	0.15%
2021/07/09	4	154.25	0	0.00	154.50	4	7,309	0.05%
2021/07/08	2.2	158.32	0	0.00	158.00	2.2	7,358	0.03%
2021/07/07	0	159.00	0	0.00	158.50	0	7,439	0.00%
2021/07/06	1.6	159.37	2	160.00	157.50	-0.5	7,466	-0.01%
2021/07/05	3.1	156.89	2	156.50	158.50	1.1	7,527	0.01%
2021/07/02	7	154.86	9	155.33	154.00	-2	7,555	-0.03%
2021/07/01	4	159.00	2	159.00	158.00	2	7,507	0.03%
2021/06/30	6	157.75	1	159.00	157.50	5	7,509	0.07%
2021/06/29	1	158.01	2	159.00	157.00	-1	7,474	-0.01%
2021/06/28	5	158.90	2	160.00	160.00	3	7,504	0.04%
2021/06/25	25.2	159.56	1	161.50	158.50	24.2	7,468	0.32%
2021/06/24	4	162.63	4	163.75	162.50	0	7,353	0.00%
2021/06/23	17	166.15	2	168.00	165.00	15	7,306	0.21%
2021/06/22	5.4	173.06	1	170.50	169.50	4.4	7,304	0.06%
2021/06/21	4	176.13	25	178.60	178.50	-21	7,289	-0.29%
2021/06/18	26	184.42	17	180.65	181.00	9	7,364	0.12%
2021/06/17	2	170.50	4	171.50	172.00	-2	7,308	-0.03%
2021/06/16	5	170.80	8	171.19	170.50	-3	7,340	-0.04%
2021/06/15	2.1	168.24	3	169.50	169.50	-0.9	7,380	-0.01%
2021/06/11	6.2	170.03	0	0.00	167.00	6.2	7,414	0.08%
2021/06/10	1.2	171.17	5	171.40	172.00	-3.8	7,536	-0.05%
2021/06/09	1	169.00	1	169.00	169.00	0	7,640	0.00%
2021/06/08	3	170.33	1	172.00	170.00	2	7,629	0.03%
2021/06/07	5	169.60	7	170.93	171.00	-2	7,749	-0.03%
2021/06/04	4.1	170.77	0	0.00	170.00	4.1	7,787	0.05%
2021/06/03	4	170.88	4	172.63	175.00	0	7,806	0.00%
2021/06/02	10.1	170.70	3	171.33	170.00	7.1	7,772	0.09%
2021/06/01	1	168.50	11	168.36	171.50	-10	7,766	-0.13%
2021/05/31	3	163.33	1	162.50	165.50	2	7,751	0.03%
2021/05/28	6	167.75	3	168.17	166.50	3	7,765	0.04%
2021/05/27	7	164.00	11	165.68	167.00	-4	7,817	-0.05%
2021/05/26	7	164.43	0	0.00	164.00	7	7,849	0.09%
2021/05/25	8	166.94	7	168.64	168.50	1	7,953	0.01%
2021/05/24	1	161.02	1	162.00	164.50	0	8,131	0.00%
2021/05/21	3	164.33	2	167.75	164.50	1	8,475	0.01%
2021/05/20	9	164.11	8	165.00	165.00	1	8,555	0.01%
2021/05/19	3	173.67	0	0.00	170.50	3	8,443	0.04%
2021/05/18	3	173.50	4	172.25	176.00	-1	8,430	-0.01%
2021/05/17	8	164.25	13	166.08	166.00	-5	8,538	-0.06%
2021/05/14	2	168.50	3	170.17	170.00	-1	8,453	-0.01%
2021/05/13	14	166.11	15.4	167.62	170.00	-1.4	8,377	-0.02%
2021/05/12	11	169.23	12	171.17	168.00	-1	8,232	-0.01%
2021/05/11	11.3	176.66	4	173.50	174.00	7.3	8,105	0.09%
2021/05/10	18	189.19	19	190.34	191.00	-1	7,974	-0.01%
2021/05/07	4	187.25	4	186.50	190.00	0	7,947	0.00%
2021/05/06	11	188.64	2	188.25	187.50	9	7,879	0.11%
2021/05/05	19	195.29	19	200.63	194.00	0	7,712	0.00%
2021/05/04	10	192.45	7.1	193.54	191.00	2.9	7,476	0.04%
2021/05/03	5	188.90	8	191.13	188.00	-3	7,171	-0.04%
2021/04/29	3	181.33	8	181.94	184.50	-5	6,908	-0.07%
2021/04/27	3	179.00	4	179.75	179.00	-1	6,813	-0.01%
2021/04/26	3	175.00	4	175.75	176.50	-1	6,770	-0.01%
2021/04/23	3	174.50	8	173.25	175.00	-5	6,745	-0.07%
2021/04/22	9	171.44	8	172.25	171.00	1	6,729	0.01%
2021/04/21	11	166.14	6	167.75	171.00	5	6,737	0.07%
2021/04/20	2	170.00	2	169.50	169.50	0	6,784	0.00%
2021/04/19	8.3	171.62	0	0.00	171.00	8.3	6,803	0.12%
2021/04/16	17	177.41	35	174.01	178.50	-18	6,742	-0.27%
2021/04/15	6	169.83	8	167.38	170.00	-2	6,588	-0.03%
2021/04/14	2	163.00	7.1	163.49	165.00	-5.1	6,532	-0.08%
2021/04/13	9.3	162.60	0	0.00	160.00	9.3	6,463	0.14%
2021/04/12	3	166.83	0	0.00	166.00	3	6,409	0.05%
2021/04/09	6	167.33	1	171.00	170.00	5	6,402	0.08%
2021/04/08	6	166.50	0	0.00	167.00	6	6,382	0.09%
2021/04/07	1	169.50	0.1	173.00	169.00	1	6,347	0.01%
2021/04/06	8	173.19	0.1	173.50	171.00	7.9	6,337	0.12%
2021/04/01	1	172.50	4	173.38	173.00	-3	6,321	-0.05%
2021/03/31	1	173.00	1	176.00	174.00	0	6,297	0.00%
2021/03/30	3	171.50	7	168.50	171.00	-4	6,208	-0.06%
2021/03/29	3	165.83	1	167.50	166.50	2	6,173	0.03%
2021/03/26	7	165.79	5	167.00	166.00	2	6,203	0.03%
2021/03/25	8	164.56	24	165.79	166.00	-16	6,182	-0.26%
2021/03/24	13	162.15	11	164.14	163.00	2	6,215	0.03%
2021/03/23	14	160.71	5.1	163.47	162.00	8.9	6,157	0.14%
2021/03/22	8	165.44	14	165.79	165.50	-6	6,065	-0.10%
2021/03/19	6	161.42	6	161.08	160.50	0	6,031	0.00%
2021/03/18	5	165.20	15	164.23	163.50	-10	5,993	-0.17%
2021/03/17	5	161.40	5	161.80	162.50	0	5,945	0.00%
2021/03/16	9.1	160.78	11	163.82	160.00	-1.9	5,937	-0.03%
2021/03/15	0	0.00	7	157.14	159.00	-7	5,786	-0.12%
2021/03/12	3	151.00	3	153.00	151.00	0	5,700	0.00%
2021/03/11	9	153.06	6	152.00	153.50	3	5,784	0.05%
2021/03/10	2	147.00	1	151.00	147.00	1	5,684	0.02%
2021/03/09	2	148.00	4	148.13	148.00	-2	5,660	-0.04%
2021/03/08	0	0.00	2	147.25	148.00	-2	5,654	-0.04%
2021/03/05	6	145.33	4	147.38	145.50	2	5,664	0.04%
2021/03/04	2	145.75	0	0.00	145.00	2	5,686	0.04%
2021/03/03	3	147.50	1	150.00	149.50	2	5,715	0.03%
2021/03/02	6	149.58	0	0.00	145.50	6	5,665	0.11%
2021/02/26	6	148.25	1	149.00	149.00	5	5,582	0.09%
2021/02/25	5	153.60	1	153.00	154.00	4	5,457	0.07%
2021/02/24	2	157.25	0	0.00	156.00	2	5,324	0.04%
2021/02/23	3	151.00	10.1	158.72	161.50	-7.1	5,083	-0.14%
2021/02/22	3.1	144.19	7.3	147.92	147.00	-4.2	4,758	-0.09%
2021/02/19	4	138.63	1	140.00	141.00	3	4,604	0.07%
2021/02/17	2	142.00	3	143.67	142.00	-1	4,535	-0.02%
2021/02/05	0	0.00	0.1	133.14	134.00	-0.1	4,347	0.00%
2021/02/02	1	130.50	1	133.50	134.50	0	4,511	0.00%
2021/02/01	0	0.00	1	131.50	131.00	-1	4,486	-0.02%
2021/01/29	0	0.00	1	132.00	130.50	-1	4,502	-0.02%
2021/01/28	1	133.50	0	0.00	134.50	1	4,423	0.02%
2021/01/27	1	138.00	0	0.00	137.00	1	4,403	0.02%
2021/01/26	0	0.00	1	134.50	134.50	-1	4,363	-0.02%
2021/01/22	0	0.00	2	132.75	133.50	-2	4,414	-0.05%
2021/01/21	0	0.00	1	128.00	129.00	-1	4,377	-0.02%
2021/01/20	1	127.50	1	128.00	127.50	0	4,407	0.00%
2021/01/19	1	132.00	6	131.50	132.50	-5	4,364	-0.11%
2021/01/18	1	130.50	0	0.00	131.00	1	4,334	0.02%
2021/01/15	2.2	135.36	4	136.25	134.00	-1.8	4,335	-0.04%
2021/01/14	7.2	139.78	2	140.75	140.00	5.2	4,380	0.12%
2021/01/13	6.3	137.19	3	136.50	138.00	3.3	4,308	0.08%
2021/01/12	0	0.00	1	130.50	130.50	-1	4,156	-0.02%
2021/01/11	4	127.88	0	0.00	128.50	4	4,119	0.10%
2021/01/04	0	0.00	2	134.75	133.50	-2	4,218	-0.05%
2020/12/31	0	0.00	1	133.00	132.50	-1	4,258	-0.02%
2020/12/30	0	0.00	4	129.00	130.00	-4	4,232	-0.09%
2020/12/29	0	0.00	5	128.70	128.50	-5	4,247	-0.12%
2020/12/23	1	125.00	0	0.00	125.00	1	4,434	0.02%
2020/12/22	4	127.25	2	127.50	126.00	2	4,497	0.04%
2020/12/21	2	131.50	2	131.00	132.00	0	4,566	0.00%
2020/12/18	6	134.92	6	134.33	133.00	0	4,594	0.00%
2020/12/17	0	0.00	1	132.50	132.50	-1	4,497	-0.02%
2020/12/15	1	130.00	1	132.00	130.00	0	4,663	0.00%
2020/12/14	2	130.75	0	0.00	129.00	2	4,634	0.04%
2020/12/11	2	130.25	1	132.50	132.50	1	4,702	0.02%
2020/12/09	1	130.00	0	0.00	132.00	1	4,693	0.02%
2020/12/08	1	133.00	0	0.00	131.50	1	4,710	0.02%
2020/12/07	6	131.17	27	130.22	132.50	-21	4,713	-0.45%
2020/12/04	0	0.00	3	127.00	126.50	-3	4,670	-0.06%
2020/12/03	2.1	128.98	1	129.00	128.00	1.1	4,754	0.02%
2020/12/02	11	127.82	2	129.00	128.00	9	4,873	0.18%
2020/12/01	25	126.00	35	127.29	127.50	-10	5,154	-0.19%
2020/11/27	0	0.00	7	126.57	127.00	-7	5,848	-0.12%
2020/11/24	0	0.00	2	121.50	121.50	-2	6,185	-0.03%
2020/11/20	4	122.25	1	123.50	123.50	3	6,205	0.05%
2020/11/18	0	0.00	1	121.00	121.00	-1	6,294	-0.02%
2020/11/17	4	120.25	1	121.50	121.00	3	6,430	0.05%
2020/11/16	2	118.25	9	118.28	118.50	-7	6,509	-0.11%
2020/11/13	4	116.75	2	116.50	117.00	2	6,617	0.03%
2020/11/12	9	115.00	0	0.00	115.00	9	6,695	0.13%
2020/11/10	1	113.50	4	113.50	113.50	-3	6,838	-0.04%
2020/11/05	1	119.00	0	0.00	118.50	1	6,953	0.01%
2020/11/02	1	115.00	1	114.00	115.50	0	7,181	0.00%
2020/10/30	10	118.40	5	115.00	115.00	5	7,205	0.07%
2020/10/28	2	123.00	0	0.00	123.00	2	7,199	0.03%
2020/10/27	6	121.50	0	0.00	121.50	6	7,209	0.08%
2020/10/22	1	122.50	0	0.00	123.50	1	7,492	0.01%
2020/10/21	3	122.00	0	0.00	122.50	3	7,553	0.04%
2020/10/15	8	124.44	0	0.00	123.50	8	7,808	0.10%
2020/10/14	0	0.00	1	128.50	128.00	-1	7,795	-0.01%
2020/10/13	4	128.00	0	0.00	129.00	4	7,918	0.05%
2020/10/12	1	130.00	2	128.00	130.00	-1	8,061	-0.01%
2020/10/08	4	130.50	0	0.00	128.50	4	8,098	0.05%
2020/10/07	1	129.00	0	0.00	130.00	1	8,287	0.01%
2020/10/06	0	0.00	1	129.50	130.00	-1	8,379	-0.01%
2020/09/29	1	130.50	3	130.67	132.00	-2	8,577	-0.02%
2020/09/28	1	128.50	1	132.50	132.50	0	8,622	0.00%
2020/09/25	0	0.00	2	128.00	128.00	-2	8,641	-0.02%
2020/09/24	7	130.00	0	0.00	127.00	7	8,724	0.08%
2020/09/21	4	139.13	0	0.00	137.00	4	8,723	0.05%
2020/09/18	3	140.17	5	139.30	140.50	-2	8,727	-0.02%
2020/09/16	0	0.00	2	140.25	139.00	-2	8,585	-0.02%
2020/09/14	1	137.50	1	137.50	137.50	0	8,571	0.00%
2020/09/11	2	134.00	2	136.00	136.00	0	8,568	0.00%
2020/09/10	51	134.46	52	134.44	135.00	-1	8,586	-0.01%
2020/09/09	2	133.50	1	134.50	135.00	1	8,535	0.01%
2020/09/08	3	134.00	1	134.50	134.50	2	8,478	0.02%
2020/09/07	46	136.25	6	143.50	136.00	40	8,409	0.48%
2020/09/04	34	145.29	69	145.89	144.50	-35	8,298	-0.42%
2020/09/03	6	148.17	10	148.80	150.50	-4	8,021	-0.05%
2020/09/02	4	138.25	47	137.66	138.50	-43	7,570	-0.57%
2020/09/01	71	136.45	28	134.73	135.00	43	7,358	0.58%
2020/08/31	9	131.94	7	134.43	135.50	2	7,339	0.03%
2020/08/28	0	0.00	120	139.73	138.00	-120	7,214	-1.66%	大賣/鉅額交易
2020/08/27	42	141.99	345	141.35	140.50	-303	7,219	-4.20%	大賣/鉅額交易
2020/08/26	0	0.00	31	142.48	143.00	-31	7,178	-0.43%
2020/08/25	5	143.20	2	144.50	145.50	3	7,157	0.04%
2020/08/24	3	142.50	1	141.00	141.00	2	7,151	0.03%
2020/08/21	2	148.00	6	146.00	149.00	-4	7,095	-0.06%
2020/08/20	26	143.06	0	0.00	141.00	26	7,054	0.37%
2020/08/19	32	150.80	42	152.37	145.50	-10	6,950	-0.14%
2020/08/18	1	151.00	14.2	150.48	149.00	-13.2	6,894	-0.19%
2020/08/17	2	148.50	32	147.89	148.50	-30	6,863	-0.44%
2020/08/14	2	143.25	29	144.81	144.00	-27	6,781	-0.40%
2020/08/13	5	141.80	94	141.76	142.00	-89	6,789	-1.31%
2020/08/12	16	134.56	1	136.00	136.00	15	6,739	0.22%
2020/08/10	0	0.00	15	136.00	133.00	-15	6,849	-0.22%
2020/08/07	0	0.00	21	137.76	138.00	-21	6,979	-0.30%
2020/08/06	59	137.93	20	138.88	136.50	39	7,225	0.54%
2020/08/05	91	136.25	15	136.77	137.50	76	7,387	1.03%
2020/08/04	0	0.00	1	133.50	134.50	-1	7,357	-0.01%
2020/08/03	2	130.00	0	0.00	131.00	2	7,332	0.03%
2020/07/31	1	130.00	0	0.00	130.50	1	7,287	0.01%
2020/07/30	1	131.00	1	129.00	132.50	0	7,232	0.00%
2020/07/29	15	127.50	15	127.00	129.50	0	7,176	0.00%
2020/07/28	0	0.00	1	127.00	128.50	-1	7,109	-0.01%
2020/07/27	4	130.25	2	129.50	130.00	2	6,952	0.03%
2020/07/24	15	137.27	16	136.66	134.50	-1	6,800	-0.01%
2020/07/23	4	135.50	16	138.38	137.00	-12	6,685	-0.18%
2020/07/22	3	134.17	1	134.00	135.50	2	6,599	0.03%
2020/07/21	6	133.67	5	133.80	132.50	1	6,537	0.02%
2020/07/20	1	128.00	6	127.50	130.00	-5	6,451	-0.08%
2020/07/17	17	130.91	26.5	131.21	130.00	-9.5	6,400	-0.15%
2020/07/16	10	130.10	122	129.97	131.00	-112	6,258	-1.79%	大賣/鉅額交易
2020/07/15	47	125.80	13	126.46	126.00	34	6,109	0.56%
2020/07/14	107	126.00	35	126.29	126.00	72	6,104	1.18%	大買/
2020/07/13	21	122.43	12	121.92	120.50	9	5,876	0.15%
2020/07/10	2	118.00	0	0.00	118.00	2	5,812	0.03%
2020/07/08	1	115.00	0	0.00	116.00	1	5,607	0.02%
2020/07/07	10	117.50	0	0.00	118.00	10	5,478	0.18%
2020/07/06	10	117.40	1	119.50	119.50	9	5,391	0.17%
2020/07/03	2	120.00	4	115.00	115.50	-2	5,364	-0.04%
2020/07/02	21	112.40	7	112.71	113.00	14	5,249	0.27%
2020/07/01	1	110.00	13	111.19	112.00	-12	5,198	-0.23%
2020/06/30	0	0.00	1	105.50	107.50	-1	5,204	-0.02%
2020/06/29	7	105.36	8	105.13	106.50	-1	5,257	-0.02%
2020/06/23	4	104.50	1	106.50	106.00	3	5,257	0.06%
2020/06/22	2	104.50	3	104.67	105.00	-1	5,273	-0.02%
2020/06/18	0	0.00	20	103.65	104.50	-20	5,244	-0.38%
2020/06/16	0	0.00	1	102.00	103.50	-1	5,229	-0.02%
2020/06/15	1	103.00	0	0.00	101.50	1	5,305	0.02%
2020/06/12	24	99.96	0	0.00	103.50	24	5,331	0.45%
2020/06/11	2	102.25	0	0.00	102.50	2	5,351	0.04%
2020/06/10	2	105.00	2	105.50	105.50	0	5,338	0.00%
2020/06/08	6	107.17	11	106.77	106.00	-5	5,362	-0.09%
2020/06/05	16	112.47	4	111.50	111.50	12	5,258	0.23%
2020/06/04	0	0.00	4	108.25	108.00	-4	5,137	-0.08%
2020/06/03	1	106.00	0	0.00	106.00	1	5,088	0.02%
2020/06/02	15	103.30	1	103.50	104.00	14	5,047	0.28%
2020/05/28	25	101.10	11	101.14	102.50	14	5,014	0.28%
2020/05/27	9	102.89	1	101.50	100.50	8	4,993	0.16%
2020/05/26	9	103.61	0	0.00	105.00	9	4,899	0.18%
2020/05/25	20	101.50	10	101.00	103.50	10	4,865	0.21%
2020/05/22	11	103.23	0	0.00	102.50	11	4,791	0.23%
2020/05/21	12	105.63	6	108.58	106.00	6	4,737	0.13%
2020/05/20	19	107.39	12	107.83	106.50	7	4,676	0.15%
2020/05/19	2	105.25	6	105.50	106.00	-4	4,699	-0.09%
2020/05/15	16	103.69	16	103.34	103.50	0	4,557	0.00%
2020/05/14	17	102.00	17	102.68	102.50	0	4,414	0.00%
2020/05/13	13	100.45	15	101.13	102.00	-2	4,220	-0.05%
2020/05/12	5	97.76	4	96.70	98.40	1	3,995	0.03%
2020/05/11	1	93.90	5	92.92	93.70	-4	3,784	-0.11%
2020/05/08	10	91.80	1	91.80	90.80	9	3,736	0.24%
2020/05/07	25	90.08	10	91.50	91.90	15	3,744	0.40%
2020/05/06	18	89.52	6	89.75	89.50	12	3,817	0.31%
2020/05/04	50	90.32	20	90.85	90.50	30	3,984	0.75%
2020/04/30	35	92.57	14	93.00	93.00	21	4,008	0.52%
2020/04/29	47	92.86	68	92.80	92.20	-21	4,051	-0.52%
2020/04/28	81	92.81	11	92.59	92.70	70	4,153	1.69%
2020/04/27	139	92.74	20	92.80	92.30	119	4,274	2.78%	大買/鉅額交易
2020/04/24	175	91.98	26	91.90	92.00	149	4,324	3.45%	大買/鉅額交易
2020/04/23	0	0.00	1	92.50	92.70	-1	4,399	-0.02%
2020/04/21	1	90.00	1	89.80	90.30	0	4,502	0.00%
2020/04/20	3	93.13	0	0.00	92.10	3	4,520	0.07%
2020/04/17	0	0.00	1	92.80	93.00	-1	4,520	-0.02%
2020/04/15	4	90.85	3	91.50	92.40	1	4,508	0.02%
2020/04/08	1	88.10	0	0.00	87.80	1	4,599	0.02%
2020/04/07	2	90.50	3	89.70	89.00	-1	4,601	-0.02%
2020/04/06	2	90.50	1	90.00	90.00	1	4,560	0.02%
2020/04/01	3	90.03	4	90.70	89.40	-1	4,546	-0.02%
2020/03/31	4	87.20	4	88.38	88.70	0	4,463	0.00%
2020/03/30	0	0.00	3	85.00	84.20	-3	4,376	-0.07%
2020/03/27	1	87.50	2	85.20	84.10	-1	4,346	-0.02%
2020/03/25	3	78.43	0	0.00	81.00	3	4,296	0.07%
2020/03/23	0	0.00	7	74.10	72.60	-7	4,295	-0.16%
2020/03/20	7	77.10	13	77.02	78.00	-6	4,295	-0.14%
2020/03/19	2	70.90	5.2	70.39	72.00	-3.2	4,235	-0.08%
2020/03/17	4	77.10	2	77.50	77.50	2	4,097	0.05%
2020/03/16	0	0.00	15	79.00	76.70	-15	4,041	-0.37%
2020/03/13	1.1	78.08	4	76.35	79.60	-3	4,000	-0.07%
2020/03/12	2	82.75	5	82.82	82.10	-3	3,920	-0.08%
2020/03/10	0	0.00	1	85.20	85.90	-1	3,859	-0.03%
2020/03/09	1.1	87.06	0	0.00	86.00	1.1	3,836	0.03%
2020/03/06	0.1	89.50	0	0.00	89.20	0.1	3,791	0.00%
2020/03/03	2	91.00	0	0.00	90.00	2	3,755	0.05%
2020/03/02	0	0.00	4	90.20	90.50	-4	3,696	-0.11%
2020/02/25	3	92.90	1	91.00	92.70	2	3,649	0.05%
2020/02/24	4	92.70	0	0.00	92.50	4	3,645	0.11%
2020/02/21	0	0.00	2	94.70	95.40	-2	3,635	-0.06%
2020/02/20	10	97.54	10	97.41	95.80	0	3,668	0.00%
2020/02/19	1	96.20	1	96.10	95.80	0	3,581	0.00%
2020/02/14	0	0.00	0.1	95.50	95.80	-0.1	3,928	0.00%
2020/02/13	2	95.40	9	95.70	96.40	-7	3,905	-0.18%
2020/02/12	6	94.92	0	0.00	94.20	6	3,843	0.16%
2020/02/11	2	94.60	1	94.50	94.50	1	3,778	0.03%
2020/02/07	0	0.00	6	93.95	93.50	-6	3,782	-0.16%
2020/02/06	9	95.18	7.1	94.62	95.60	1.9	3,750	0.05%
2020/02/05	2	93.10	0	0.00	92.00	2	3,721	0.05%
2020/02/04	1	91.30	0	0.00	92.00	1	3,638	0.03%
2020/02/03	3	92.13	0	0.00	92.30	3	3,608	0.08%
2020/01/31	0.1	92.80	3	93.13	92.80	-2.9	3,567	-0.08%
2020/01/20	3	95.33	2	93.75	93.80	1	3,431	0.03%
2020/01/17	0	0.00	2	94.10	94.10	-2	3,382	-0.06%
2020/01/16	2	93.55	3	93.40	93.60	-1	3,356	-0.03%
2020/01/15	1	93.00	6	92.73	92.30	-5	3,335	-0.15%
2020/01/14	0	0.00	1	92.00	92.00	-1	3,307	-0.03%
2020/01/13	0.1	90.50	1	91.00	90.80	-0.9	3,276	-0.03%
2020/01/10	9	90.70	10	90.96	90.10	-1	3,265	-0.03%
2020/01/09	1	88.00	0	0.00	88.70	1	3,159	0.03%
2020/01/08	1	88.30	1	87.50	87.50	0	3,168	0.00%
2020/01/06	0	0.00	2	88.10	88.80	-2	3,188	-0.06%
2020/01/03	0	0.00	2	88.30	89.20	-2	3,201	-0.06%
2020/01/02	3	88.13	5	88.42	88.90	-2	3,160	-0.06%
2019/12/31	2	86.45	0	0.00	86.70	2	3,110	0.06%
2019/12/27	1	87.90	1	88.80	87.80	0	3,139	0.00%
2019/12/26	11	88.47	12	88.37	88.30	-1	3,150	-0.03%
2019/12/25	0	0.00	26	87.14	87.20	-26	3,165	-0.82%
2019/12/24	20	87.00	5	86.70	86.70	15	3,213	0.47%
2019/12/23	1	87.60	6	87.40	86.20	-5	3,230	-0.15%
2019/12/20	0	0.00	5	88.30	87.60	-5	3,262	-0.15%
2019/12/19	20	87.62	0	0.00	87.70	20	3,320	0.60%
2019/12/18	1	86.80	2	87.45	87.50	-1	3,353	-0.03%
2019/12/17	0	0.00	7	86.16	86.50	-7	3,407	-0.21%
2019/12/13	0	0.00	2	86.10	85.90	-2	3,443	-0.06%
2019/12/12	1	85.90	1	85.90	85.80	0	3,448	0.00%
2019/12/11	0	0.00	2	85.70	85.50	-2	3,482	-0.06%
2019/12/06	0	0.00	2	85.10	85.00	-2	3,583	-0.06%
2019/12/05	2	84.50	0	0.00	84.80	2	3,617	0.06%
2019/12/02	3	83.67	0	0.00	83.80	3	3,696	0.08%
2019/11/29	1	83.90	0	0.00	83.90	1	3,710	0.03%
2019/11/27	1	85.60	1	85.60	85.70	0	3,742	0.00%
2019/11/26	2	85.30	0	0.00	85.40	2	3,765	0.05%
2019/11/22	1	85.10	0	0.00	85.30	1	3,820	0.03%
2019/11/21	2	86.00	0	0.00	86.00	2	3,913	0.05%
2019/11/20	2	86.60	2	86.60	86.60	0	4,024	0.00%
2019/11/19	6	85.68	2	85.40	85.70	4	4,108	0.10%
2019/11/18	1	84.50	0	0.00	85.00	1	4,087	0.02%
2019/11/15	7	83.56	0	0.00	83.70	7	4,151	0.17%
2019/11/14	2	83.10	13	82.96	82.80	-11	4,149	-0.27%
2019/11/13	22	83.52	11	83.91	83.00	11	4,104	0.27%
2019/11/11	1	89.50	0	0.00	88.60	1	3,948	0.03%
2019/11/08	4	89.80	0	0.00	89.70	4	3,980	0.10%
2019/11/07	0	0.00	2	89.50	89.30	-2	4,064	-0.05%
2019/11/06	1	90.40	0	0.00	90.70	1	4,068	0.02%
2019/11/05	0	0.00	2	92.50	92.30	-2	4,089	-0.05%
2019/11/04	1	91.00	3	91.67	91.90	-2	4,078	-0.05%
2019/10/31	3	89.57	0	0.00	90.00	3	4,091	0.07%
2019/10/30	2	89.40	0	0.00	89.60	2	4,097	0.05%
2019/10/29	2	91.10	0	0.00	89.70	2	4,095	0.05%
2019/10/28	2	91.50	0	0.00	90.80	2	4,082	0.05%
2019/10/24	14	89.59	11	91.50	89.50	3	4,047	0.07%
2019/10/15	11	89.80	11	90.90	89.80	0	4,137	0.00%
2019/10/04	0	0.00	1	89.00	89.30	-1	4,169	-0.02%
2019/10/03	1	88.80	0	0.00	88.40	1	4,186	0.02%
2019/10/02	0	0.00	1	91.00	90.00	-1	4,206	-0.02%
2019/09/23	1	91.90	2	91.90	92.20	-1	4,350	-0.02%
2019/09/20	1	91.50	2	91.70	91.60	-1	4,510	-0.02%
2019/09/19	0	0.00	1	89.60	89.70	-1	4,449	-0.02%
2019/09/17	1	87.60	0.1	88.50	88.80	0.9	4,483	0.02%
2019/09/16	0	0.00	13	88.96	88.50	-13	4,510	-0.29%
2019/09/12	0	0.00	2	89.15	88.70	-2	4,535	-0.04%
2019/09/11	1	88.80	1	88.70	88.70	0	4,645	0.00%
2019/09/10	3	88.93	77	89.63	88.50	-74	4,708	-1.57%
2019/09/06	5	88.00	1	87.00	88.00	4	4,689	0.09%
2019/08/30	0	0.00	1	84.70	83.80	-1	4,700	-0.02%
2019/08/26	3	82.43	2	82.00	81.60	1	4,785	0.02%
2019/08/23	0	0.00	1	88.70	88.80	-1	4,715	-0.02%
2019/08/21	12	89.30	1	89.40	89.30	11	4,550	0.24%
2019/08/20	16	89.28	13	87.74	89.30	3	4,510	0.07%
2019/08/19	3	87.90	0	0.00	87.60	3	4,428	0.07%
2019/08/15	6	84.75	0	0.00	84.60	6	4,388	0.14%
2019/08/14	12	86.70	12	88.30	86.70	0	4,365	0.00%
2019/08/12	10	88.00	0	0.00	88.00	10	4,295	0.23%
2019/08/02	0	0.00	1	86.00	86.00	-1	4,387	-0.02%
2019/07/29	1	87.40	0	0.00	87.20	1	4,478	0.02%
2019/07/24	27	87.84	2	87.65	88.00	25	4,512	0.55%
2019/07/23	31	86.45	0	0.00	86.40	31	4,495	0.69%
2019/07/19	1	87.50	1	86.80	87.60	0	4,558	0.00%
2019/07/16	1	87.60	10	88.00	87.50	-9	4,537	-0.20%
2019/07/11	1	90.60	2	90.05	89.70	-1	4,573	-0.02%
2019/07/10	1	89.90	0	0.00	89.80	1	4,598	0.02%
2019/07/09	1	89.30	0	0.00	88.80	1	4,607	0.02%
2019/07/08	7	90.10	8	91.80	89.80	-1	4,615	-0.02%
2019/07/04	1	90.70	0	0.00	90.60	1	4,668	0.02%
2019/07/03	11	91.00	12	92.10	91.00	-1	4,656	-0.02%
2019/07/02	0	0.00	6	91.62	92.20	-6	4,738	-0.13%
2019/07/01	10	88.30	2	89.35	89.50	8	4,648	0.17%
2019/06/28	0	0.00	1	86.20	88.00	-1	4,643	-0.02%
2019/06/27	5	88.68	4	88.53	87.00	1	4,799	0.02%
2019/06/26	2	85.60	3	85.27	85.30	-1	4,780	-0.02%
2019/06/25	4	84.20	5	84.98	84.00	-1	4,829	-0.02%
2019/06/20	0	0.00	3	83.70	83.40	-3	4,795	-0.06%
2019/06/19	24	82.76	24	82.91	83.90	0	4,999	0.00%
2019/06/18	0	0.00	3	81.07	81.90	-3	4,966	-0.06%
2019/06/17	1	77.80	1	78.30	78.70	0	4,926	0.00%
2019/06/14	4	79.83	1	78.80	78.70	3	4,971	0.06%
2019/06/13	1	80.80	1	81.10	81.20	0	4,947	0.00%
2019/06/12	2	81.40	2	81.80	81.60	0	5,045	0.00%
2019/06/11	0	0.00	6	81.57	81.50	-6	5,105	-0.12%
2019/06/10	1	80.40	0	0.00	80.10	1	5,114	0.02%
2019/06/06	1	80.60	1	81.00	80.10	0	5,112	0.00%
2019/06/05	1	80.30	1	80.70	80.70	0	5,108	0.00%
2019/06/04	10	81.33	1	81.20	80.10	9	5,121	0.18%
2019/06/03	7	81.89	17	82.09	83.00	-10	5,112	-0.20%
2019/05/31	15	80.62	10	80.52	82.60	5	5,110	0.10%
2019/05/30	4	79.20	4	79.05	78.50	0	5,047	0.00%
2019/05/29	3	76.87	3	77.40	77.40	0	5,135	0.00%
2019/05/24	3	76.57	3	76.64	76.20	0	5,311	0.00%
2019/05/23	4	76.30	7	76.54	76.60	-3	5,357	-0.06%
2019/05/21	3	78.90	1	78.90	79.00	2	5,526	0.04%
2019/05/20	2	77.15	2	77.70	77.90	0	5,587	0.00%
2019/05/17	2	77.15	2	77.50	77.00	0	5,737	0.00%
2019/05/16	2	77.55	2	78.10	77.00	0	5,932	0.00%
2019/05/15	5	77.58	5	77.86	77.70	0	6,104	0.00%
2019/05/14	1	77.30	1	77.10	78.00	0	6,372	0.00%
2019/05/13	1	75.10	6.1	76.12	75.00	-5.1	6,415	-0.08%
2019/05/10	5	77.50	0	0.00	77.50	5	6,420	0.08%
2019/05/09	1.1	79.73	0	0.00	79.20	1.1	6,372	0.02%
2019/05/06	15	83.50	0	0.00	82.30	15	6,463	0.23%
2019/05/02	1	85.40	0	0.00	85.00	1	6,520	0.02%
2019/04/29	0	0.00	2	84.60	84.60	-2	6,755	-0.03%
2019/04/26	31	86.98	0	0.00	86.70	31	6,832	0.45%
2019/04/25	3	88.73	3	89.07	86.70	0	7,004	0.00%
2019/04/24	0	0.00	58	87.02	87.50	-58	6,939	-0.84%
2019/04/22	12	87.20	12	87.50	87.20	0	7,057	0.00%
2019/04/19	0	0.00	2	87.10	87.20	-2	7,127	-0.03%
2019/04/18	0	0.00	1	85.90	85.90	-1	7,214	-0.01%
2019/04/17	1	87.50	0	0.00	86.50	1	7,309	0.01%
2019/04/16	0	0.00	1	86.00	86.70	-1	7,382	-0.01%
2019/04/15	1	85.00	0	0.00	85.40	1	7,505	0.01%
2019/04/11	1	86.00	1	85.00	85.00	0	7,625	0.00%
2019/04/10	1	86.90	0	0.00	86.00	1	7,762	0.01%
2019/04/09	1	87.90	2	88.10	88.00	-1	7,766	-0.01%
2019/04/08	13	88.50	15	88.47	88.50	-2	8,008	-0.02%
2019/04/03	7	87.29	1	87.00	87.30	6	8,051	0.07%
2019/04/01	5	88.20	0	0.00	87.90	5	8,399	0.06%
2019/03/29	2	84.30	37	84.90	86.50	-35	8,234	-0.43%
2019/03/25	6	83.70	18	84.10	83.50	-12	8,136	-0.15%
2019/03/22	14	86.40	9	86.67	85.60	5	8,122	0.06%
2019/03/21	5.3	84.32	0	0.00	84.30	5.3	7,898	0.07%
2019/03/20	0	0.00	1	83.60	82.90	-1	7,931	-0.01%
2019/03/19	23.3	83.18	1	83.20	82.90	22.3	7,939	0.28%
2019/03/15	1	79.90	0	0.00	80.50	1	8,054	0.01%
2019/03/14	5	80.60	0	0.00	80.40	5	8,090	0.06%
2019/03/11	1	82.90	0	0.00	82.60	1	8,144	0.01%
2019/03/07	1	83.10	0	0.00	82.10	1	8,451	0.01%
2019/03/06	1	83.90	0	0.00	83.90	1	8,620	0.01%
2019/03/05	6	83.53	0.1	83.90	83.90	5.9	8,794	0.07%
2019/03/04	25	84.00	1	84.50	84.50	24	8,917	0.27%
2019/02/21	6	83.70	6	85.00	83.70	0	9,017	0.00%
2019/02/20	0	0.00	1	84.50	84.60	-1	9,122	-0.01%
2019/02/19	6	82.50	6	83.00	82.50	0	9,462	0.00%
2019/02/18	6	82.20	10	83.20	82.20	-4	9,522	-0.04%
2019/02/13	3.2	81.04	21	81.17	81.10	-17.8	9,180	-0.19%
2019/01/30	1	73.90	1	73.90	74.10	0	8,853	0.00%
2019/01/29	20	74.31	0	0.00	74.40	20	8,853	0.23%
2019/01/28	1	77.00	1	77.00	77.40	0	8,772	0.00%
2019/01/22	1	78.00	0	0.00	77.40	1	9,053	0.01%
2019/01/21	18	79.13	19	79.57	78.30	-1	9,117	-0.01%
2019/01/18	5	79.00	4	79.25	78.70	1	8,954	0.01%
2019/01/17	2	78.95	0	0.00	79.00	2	8,914	0.02%
2019/01/16	0	0.00	2	77.80	77.10	-2	8,746	-0.02%
2019/01/15	0	0.00	26	78.42	77.70	-26	8,808	-0.30%
2019/01/11	2	76.00	0	0.00	75.70	2	8,929	0.02%
2019/01/10	1	75.80	2	77.10	77.20	-1	9,022	-0.01%
2019/01/09	20	78.73	5	77.60	77.80	15	8,961	0.17%
2019/01/08	5	77.60	0	0.00	77.40	5	8,926	0.06%
2019/01/07	4	78.10	4	78.30	79.40	0	8,893	0.00%
2019/01/04	0	0.00	1	73.50	74.80	-1	8,775	-0.01%
2019/01/03	0	0.00	1	77.40	74.50	-1	8,883	-0.01%
2019/01/02	13	77.87	37	79.06	77.00	-24	8,866	-0.27%
2018/12/28	28	76.66	25	77.20	76.40	3	8,741	0.03%
2018/12/27	56	75.76	61	76.14	76.60	-5	8,787	-0.06%
2018/12/26	16	74.84	7	73.86	72.30	9	8,530	0.11%
2018/12/25	28.4	74.14	32	74.51	75.50	-3.6	8,393	-0.04%
2018/12/24	11	73.62	18	74.44	74.70	-7	8,280	-0.08%
2018/12/22	21	70.22	0	0.00	70.10	21	8,043	0.26%
2018/12/21	0	0.00	26	69.90	69.90	-26	8,101	-0.32%
2018/12/19	6	70.00	6	69.63	69.30	0	8,131	0.00%
2018/12/18	1	68.80	0	0.00	69.80	1	8,160	0.01%
2018/12/14	6	69.28	5	69.40	69.50	1	8,282	0.01%
2018/12/13	2	69.85	2	70.00	69.10	0	8,275	0.00%
2018/12/11	5	69.20	5	67.60	67.50	0	8,194	0.00%
2018/12/10	0	0.00	1	69.40	69.10	-1	8,182	-0.01%
2018/12/07	6	70.30	3	71.00	70.60	3	8,301	0.04%
2018/12/06	26	69.03	20	69.20	68.60	6	8,443	0.07%
2018/12/05	0	0.00	1	71.70	71.40	-1	8,612	-0.01%
2018/12/04	1	74.00	3	74.33	74.20	-2	8,662	-0.02%
2018/12/03	23	74.47	39	75.43	75.20	-16	8,688	-0.18%
2018/11/30	5	70.60	9	72.89	72.50	-4	8,624	-0.05%
2018/11/29	20	70.38	16	70.64	70.70	4	8,499	0.05%
2018/11/27	50	64.23	49	64.43	64.40	1	8,197	0.01%
2018/11/26	6	65.97	0	0.00	66.00	6	8,058	0.07%
2018/11/23	14	66.93	5	66.88	66.60	9	8,031	0.11%
2018/11/22	12	66.95	5	67.08	66.60	7	8,058	0.09%
2018/11/21	5	64.92	1	65.20	65.00	4	8,068	0.05%
2018/11/20	1	63.50	2	65.30	66.50	-1	8,072	-0.01%
2018/11/19	12	65.03	12	64.90	65.50	0	8,024	0.00%
2018/11/16	88	66.41	82	66.60	64.20	6	7,966	0.08%
2018/11/15	8	70.34	1	72.40	70.00	7	7,692	0.09%
2018/11/14	0	0.00	6	73.13	72.90	-6	7,685	-0.08%
2018/11/13	7	72.41	1	72.20	72.80	6	7,718	0.08%
2018/11/12	1	75.70	1	77.00	74.60	0	7,777	0.00%
2018/11/09	1	73.00	0	0.00	73.50	1	7,805	0.01%
2018/11/07	0	0.00	4	74.80	74.80	-4	8,081	-0.05%
2018/11/06	3	72.57	0	0.00	72.40	3	8,151	0.04%
2018/11/01	0	0.00	8	70.85	70.50	-8	8,162	-0.10%
2018/10/31	19	68.22	25	66.56	68.30	-6	8,129	-0.07%
2018/10/30	8	65.05	3	65.10	64.80	5	8,041	0.06%
2018/10/29	4	67.68	5	68.74	66.70	-1	8,015	-0.01%
2018/10/26	3	65.87	6	66.72	65.50	-3	7,979	-0.04%
2018/10/25	6	65.57	5	65.16	65.50	1	8,076	0.01%
2018/10/24	12	68.73	7	68.61	68.70	5	8,064	0.06%
2018/10/23	2	68.20	0	0.00	68.00	2	8,110	0.02%
2018/10/22	0	0.00	2	70.60	70.50	-2	8,101	-0.02%
2018/10/19	2	68.05	0	0.00	70.30	2	8,127	0.02%
2018/10/18	5	70.78	3	70.20	71.60	2	8,123	0.02%
2018/10/16	1	75.40	1	76.40	75.20	0	8,307	0.00%
2018/10/15	4	75.48	0	0.00	74.90	4	8,439	0.05%
2018/10/12	0	0.00	2	74.75	76.10	-2	8,542	-0.02%
2018/10/11	4	71.60	0	0.00	74.40	4	8,616	0.05%
2018/10/05	0	0.00	1	79.00	77.80	-1	8,467	-0.01%
2018/10/03	0	0.00	1	83.00	83.00	-1	8,527	-0.01%
2018/10/02	1	85.70	2	83.85	83.80	-1	8,627	-0.01%
2018/10/01	2	83.80	0	0.00	84.10	2	8,694	0.02%
2018/09/27	0.2	82.60	0	0.00	82.50	0.2	8,856	0.00%
2018/09/26	1	84.20	0	0.00	84.30	1	8,864	0.01%
2018/09/21	0	0.00	1	83.40	83.40	-1	9,017	-0.01%
2018/09/19	0	0.00	1	87.60	87.00	-1	9,052	-0.01%
2018/09/13	56	86.61	56	86.50	85.30	0	9,484	0.00%
2018/09/12	5	87.30	0	0.00	86.50	5	9,467	0.05%
2018/09/11	1	92.40	0	0.00	89.80	1	9,351	0.01%
2018/09/10	0	0.00	1	93.30	93.60	-1	9,337	-0.01%
2018/09/07	1	98.80	1	96.80	97.30	0	9,473	0.00%
2018/09/06	2	102.00	0	0.00	100.50	2	9,475	0.02%
2018/09/05	3	106.50	0	0.00	105.00	3	9,455	0.03%
2018/09/04	1	108.50	0	0.00	107.50	1	9,426	0.01%
2018/09/03	0.8	106.50	0	0.00	107.50	0.8	9,453	0.01%
2018/08/31	1	106.00	1	106.50	106.50	0	9,591	0.00%
2018/08/30	0	0.00	1	106.00	104.50	-1	9,741	-0.01%
2018/08/29	1	106.50	0	0.00	107.00	1	9,744	0.01%
2018/08/28	2	106.25	3	106.50	104.50	-1	9,793	-0.01%
2018/08/27	6	101.08	10	101.50	104.00	-4	9,738	-0.04%
2018/08/24	1	98.60	0	0.00	99.20	1	9,653	0.01%
2018/08/23	0	0.00	1	100.00	100.00	-1	9,761	-0.01%
2018/08/20	5	100.00	1	99.50	99.50	4	9,559	0.04%
2018/08/17	0	0.00	12	102.42	100.50	-12	9,645	-0.12%
2018/08/16	9	99.50	9	99.40	99.50	0	9,627	0.00%
2018/08/15	5	94.62	1.2	97.90	99.70	3.8	9,689	0.04%
2018/08/14	2	100.00	0	0.00	100.00	2	9,468	0.02%
2018/08/13	4	101.00	0	0.00	100.50	4	9,527	0.04%
2018/08/09	0	0.00	1	104.50	104.00	-1	9,839	-0.01%
2018/08/08	1	106.00	2	105.75	107.00	-1	9,995	-0.01%
2018/08/07	0	0.00	1	104.50	101.50	-1	10,030	-0.01%
2018/08/03	0	0.00	1	109.50	105.50	-1	10,122	-0.01%
2018/08/02	3	107.00	2	107.00	106.50	1	10,221	0.01%
2018/08/01	3	109.33	12	109.88	110.50	-9	10,233	-0.09%
2018/07/30	1	103.50	4	106.63	103.00	-3	10,099	-0.03%
2018/07/27	6	108.50	13	108.58	108.00	-7	10,083	-0.07%
2018/07/26	2	107.00	5	107.70	106.50	-3	10,131	-0.03%
2018/07/25	7	109.07	3	108.17	107.00	4	10,054	0.04%
2018/07/24	7	109.86	4	109.25	110.00	3	9,871	0.03%
2018/07/20	1	99.00	0	0.00	98.90	1	9,624	0.01%
2018/07/19	1	101.00	0	0.00	101.00	1	9,509	0.01%
2018/07/18	2	101.75	2	103.00	105.00	0	9,391	0.00%
2018/07/17	3	98.00	0	0.00	97.50	3	9,293	0.03%
2018/07/16	1	99.10	1	100.50	100.50	0	9,304	0.00%
2018/07/13	0	0.00	6	100.62	101.00	-6	9,329	-0.06%
2018/07/11	1	98.00	0	0.00	98.20	1	9,312	0.01%
2018/07/09	10	94.23	5	94.26	95.00	5	9,253	0.05%
2018/07/06	1	98.30	0	0.00	98.20	1	9,131	0.01%
2018/07/05	2	93.05	2	94.45	93.30	0	9,051	0.00%
2018/07/04	5	93.68	2	95.30	92.50	3	9,121	0.03%
2018/07/03	4	92.90	1	94.30	96.00	3	9,212	0.03%
2018/07/02	1	94.80	1	95.50	94.30	0	9,192	0.00%
2018/06/29	4	94.30	0	0.00	94.20	4	9,571	0.04%
2018/06/28	4	96.18	2	97.30	96.40	2	9,432	0.02%
2018/06/27	8	97.11	2	97.25	96.20	6	9,532	0.06%
2018/06/25	1	99.50	0	0.00	98.80	1	9,456	0.01%
2018/06/22	1	99.70	2	99.65	100.00	-1	9,568	-0.01%
2018/06/21	3	105.17	3	109.17	104.50	0	9,624	0.00%
2018/06/20	6	105.58	3	105.17	106.00	3	9,529	0.03%
2018/06/19	1	115.00	0	0.00	114.50	1	9,524	0.01%
2018/06/14	2	110.00	2	110.00	109.00	0	9,268	0.00%
2018/06/13	1	111.00	2	112.00	112.00	-1	9,201	-0.01%
2018/06/11	0	0.00	2	116.00	117.00	-2	9,210	-0.02%
2018/06/07	10	116.25	1	119.50	115.00	9	9,064	0.10%
2018/06/06	2	125.00	2	124.25	123.00	0	8,996	0.00%
2018/06/05	0	0.00	1	128.00	124.50	-1	8,994	-0.01%
2018/05/31	1	125.50	1	123.50	125.00	0	9,439	0.00%
2018/05/30	5	122.00	0	0.00	121.00	5	9,300	0.05%
2018/05/29	1	125.00	6	127.08	127.00	-5	9,324	-0.05%
2018/05/25	5	124.20	2	125.75	124.50	3	9,473	0.03%
2018/05/24	134	128.04	134	128.78	128.50	0	9,433	0.00%	大買/大賣/
2018/05/23	6	129.50	3	129.33	129.50	3	9,415	0.03%
2018/05/22	9	126.00	11	124.73	126.00	-2	9,413	-0.02%
2018/05/21	11	124.05	12	124.00	124.00	-1	9,527	-0.01%
2018/05/18	266	120.67	263	120.14	122.00	3	9,512	0.03%	大買/大賣/
2018/05/17	145	117.72	146	117.92	118.50	-1	9,496	-0.01%	大買/大賣/
2018/05/16	11	113.91	12	112.17	114.00	-1	9,388	-0.01%
2018/05/15	12	111.33	13	110.31	111.50	-1	9,434	-0.01%
2018/05/14	16	110.31	18	106.78	110.50	-2	9,535	-0.02%
2018/05/11	2	101.00	2	103.00	102.50	0	9,540	0.00%
2018/05/10	12	103.75	12	103.96	103.00	0	9,565	0.00%
2018/05/09	10	100.00	10	98.40	100.00	0	9,583	0.00%
2018/05/08	0	0.00	1	98.40	98.40	-1	9,656	-0.01%
2018/05/07	11	99.17	14	100.39	99.10	-3	10,020	-0.03%
2018/05/04	0	0.00	2	97.85	97.40	-2	10,229	-0.02%
2018/05/03	1	98.00	4	98.15	97.00	-3	10,257	-0.03%
2018/04/30	10	93.40	10	94.10	93.40	0	10,576	0.00%
2018/04/27	1	93.60	5	93.16	93.60	-4	10,629	-0.04%
2018/04/26	5	91.56	0	0.00	90.20	5	10,666	0.05%
2018/04/25	5	89.34	0	0.00	88.90	5	10,648	0.05%
2018/04/24	0	0.00	3	92.00	92.00	-3	10,764	-0.03%
2018/04/19	1	96.00	0	0.00	95.00	1	11,030	0.01%
2018/04/18	0	0.00	1	97.10	94.00	-1	11,033	-0.01%
2018/04/17	2	92.65	1	92.80	95.00	1	11,163	0.01%
2018/04/13	0	0.00	2	103.00	100.50	-2	11,069	-0.02%
2018/04/12	1	100.00	0	0.00	100.50	1	11,138	0.01%
2018/04/11	5	99.56	3	101.00	100.50	2	11,284	0.02%
2018/04/09	1	100.50	1	101.50	99.30	0	11,681	0.00%
2018/04/03	2	100.00	2	100.50	101.50	0	11,672	0.00%
2018/04/02	3	102.00	7	101.29	101.50	-4	11,801	-0.03%
2018/03/30	10	99.00	16	100.16	95.60	-6	11,347	-0.05%
2018/03/29	12	98.54	0	0.00	97.70	12	11,124	0.11%
2018/03/28	1	98.00	6	98.75	97.80	-5	11,032	-0.05%
2018/03/27	30	99.32	40	99.92	98.50	-10	10,887	-0.09%
2018/03/26	0	0.00	14	95.87	97.30	-14	10,663	-0.13%
2018/03/23	4	90.13	0	0.00	90.10	4	10,453	0.04%
2018/03/22	6	95.02	5	94.04	94.50	1	10,400	0.01%
2018/03/21	3	91.83	2	92.50	92.80	1	10,257	0.01%
2018/03/19	1	89.50	0	0.00	89.50	1	10,118	0.01%
2018/03/15	3	90.60	3	91.10	90.80	0	10,092	0.00%
2018/03/14	2	89.40	1	89.80	89.00	1	10,066	0.01%
2018/03/13	83	90.20	82	91.15	89.30	1	10,089	0.01%
2018/03/12	0	0.00	1	90.00	90.00	-1	10,033	-0.01%
2018/03/09	4	89.20	3	89.50	90.10	1	9,985	0.01%
2018/03/08	5	92.90	9	93.14	90.10	-4	9,970	-0.04%
2018/03/07	18	90.12	15	90.86	90.90	3	9,746	0.03%
2018/03/02	1	87.40	0	0.00	87.10	1	9,455	0.01%
2018/03/01	1	86.90	0	0.00	89.90	1	9,371	0.01%
2018/02/27	1	89.00	0	0.00	85.50	1	9,187	0.01%
2018/02/26	2	88.45	2	88.65	87.50	0	9,155	0.00%
2018/02/23	140	86.22	138.1	86.73	86.00	1.9	9,145	0.02%	大買/大賣/
2018/02/22	11	85.74	9	85.90	85.00	2	9,121	0.02%
2018/02/21	3	88.63	0	0.00	89.20	3	9,026	0.03%
2018/02/12	1	87.60	0	0.00	85.40	1	8,845	0.01%
2018/02/09	4	85.40	4	88.00	85.40	0	8,839	0.00%
2018/02/08	2	89.05	0	0.00	88.10	2	8,628	0.02%
2018/02/07	3	89.20	2	90.30	87.40	1	8,567	0.01%
2018/02/06	4	83.75	3	83.90	83.90	1	8,403	0.01%
2018/02/05	5	88.84	6	89.63	89.90	-1	8,273	-0.01%
2018/02/01	14	98.01	8	99.00	94.70	6	8,603	0.07%
2018/01/31	0	0.00	6	95.55	96.30	-6	8,544	-0.07%
2018/01/30	34	101.16	38	98.23	96.70	-4	8,430	-0.05%
2018/01/29	9	101.83	10	101.90	104.50	-1	8,080	-0.01%
2018/01/25	0	0.00	1	93.50	93.40	-1	7,751	-0.01%
2018/01/24	155	94.61	155	94.95	92.40	0	7,673	0.00%	大買/大賣/
2018/01/23	3	90.67	0	0.00	90.60	3	7,387	0.04%
2018/01/22	1	88.00	0	0.00	89.80	1	7,331	0.01%
2018/01/19	3	90.17	0	0.00	90.00	3	7,290	0.04%
2018/01/18	6	91.10	5.3	91.30	89.90	0.7	7,214	0.01%
2018/01/17	2	92.25	2	92.80	92.30	0	7,074	0.00%
2018/01/16	1	87.70	2	89.30	89.90	-1	6,985	-0.01%
2018/01/15	5	87.54	1	88.00	87.30	4	6,936	0.06%
2018/01/12	0	0.00	4	90.08	87.60	-4	7,214	-0.06%
2018/01/11	1	88.40	15	88.00	89.60	-14	7,229	-0.19%
2018/01/10	2	86.25	1	87.60	85.10	1	7,200	0.01%
2018/01/09	1	88.30	2	88.25	88.10	-1	7,464	-0.01%
2018/01/08	1	88.60	1	88.60	88.70	0	7,671	0.00%
2018/01/05	1	88.60	12	85.67	88.60	-11	7,558	-0.15%
2018/01/04	10	86.30	36	85.96	86.20	-26	7,414	-0.35%
2018/01/03	16	84.89	15	84.91	85.00	1	7,211	0.01%
2018/01/02	21	79.19	8.9	79.15	79.90	12.1	6,802	0.18%