美律 (2439)-國泰-館前券商分點個股進出

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

美律

(2439)

可現股當沖

股價
121.5
漲跌
▲0.5
漲幅
+0.41%
成交量
1,049張
產業
上市通信網路類股
861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

美律 (2439)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/02	0	0.00	1	122.00	121.50	-1	2,287	-0.04%
2024/04/30	1	121.50	4	121.25	121.00	-3	2,295	-0.13%
2024/04/29	4	120.38	3	121.83	121.50	1	2,266	0.04%
2024/04/26	0	120.00	6.2	120.52	119.50	-6.2	2,230	-0.28%
2024/04/25	1	116.48	1	116.50	116.00	0	2,202	0.00%
2024/04/24	1	118.00	4	118.25	118.00	-3	2,206	-0.14%
2024/04/23	2	115.25	1.1	115.55	116.00	0.9	2,186	0.04%
2024/04/22	2	113.21	1	115.50	111.50	1	2,180	0.05%
2024/04/19	7.3	113.93	5	111.30	114.00	2.3	2,158	0.11%
2024/04/18	3	114.67	1	115.00	114.00	2	2,144	0.09%
2024/04/17	0.1	115.50	1	118.00	117.50	-0.9	2,123	-0.04%
2024/04/16	2.3	117.06	3.1	115.98	115.00	-0.8	2,083	-0.04%
2024/04/15	7	121.21	6	120.50	120.50	1	2,042	0.05%
2024/04/12	4.3	124.37	7	124.71	124.00	-2.7	2,043	-0.13%
2024/04/11	23	124.91	18	125.00	124.50	5	2,024	0.25%
2024/04/10	11.7	127.00	13.3	127.35	128.00	-1.6	1,996	-0.08%
2024/04/09	2.3	124.06	8.4	122.76	122.00	-6.2	1,881	-0.33%
2024/04/08	7.1	121.08	3	120.83	120.50	4.1	1,829	0.22%
2024/04/03	4	122.62	5	123.80	123.00	-1	1,854	-0.05%
2024/04/02	12	124.25	9	124.00	124.00	3	1,881	0.16%
2024/04/01	7.1	123.14	16.4	122.89	124.00	-9.2	1,865	-0.50%
2024/03/29	0.1	117.50	1.1	116.59	117.50	-1	1,797	-0.06%
2024/03/28	3.1	118.19	2	118.00	118.50	1.1	1,789	0.06%
2024/03/27	0.1	119.92	1	121.50	121.00	-0.9	1,781	-0.05%
2024/03/26	3.6	119.56	3.8	119.72	118.50	-0.2	1,769	-0.01%
2024/03/25	3	121.84	0	0.00	121.50	3	1,767	0.17%
2024/03/22	0	120.00	0.2	120.00	120.50	-0.1	1,795	-0.01%
2024/03/21	0.1	120.50	4.1	120.49	120.00	-4.1	1,806	-0.22%
2024/03/20	0.1	117.77	2	117.99	118.50	-2	1,809	-0.11%
2024/03/19	0.3	117.40	3.2	118.94	119.00	-2.9	1,842	-0.16%
2024/03/18	0	116.50	0.1	116.00	116.50	-0.1	1,859	0.00%
2024/03/15	4.1	116.11	11	115.45	116.00	-6.9	1,932	-0.36%
2024/03/14	0	113.00	0.1	112.50	113.50	-0.1	1,888	0.00%
2024/03/13	0	113.50	1	114.00	113.50	-1	1,905	-0.05%
2024/03/12	0.1	114.50	7	114.50	114.50	-6.9	1,911	-0.36%
2024/03/11	0.2	112.75	0	0.00	113.00	0.2	1,950	0.01%
2024/03/08	0	112.50	2	113.00	112.00	-2	2,006	-0.10%
2024/03/07	3	113.50	5.2	112.96	112.00	-2.2	2,035	-0.11%
2024/03/06	8.1	113.75	5.1	113.71	113.50	3	2,140	0.14%
2024/03/05	2.1	113.05	4.2	114.17	114.50	-2.1	2,174	-0.10%
2024/03/04	11	115.64	8.2	115.97	115.00	2.8	2,244	0.12%
2024/03/01	5	116.90	2.1	116.71	115.50	2.9	2,289	0.13%
2024/02/29	6.6	116.39	10	117.30	118.00	-3.4	2,278	-0.15%
2024/02/27	2.2	113.78	4.1	114.00	114.00	-1.9	2,224	-0.09%
2024/02/26	1.8	110.94	3.6	111.46	112.00	-1.8	2,263	-0.08%
2024/02/23	4.1	109.26	2	111.50	109.00	2.1	2,259	0.09%
2024/02/22	2.3	108.72	2	109.50	109.50	0.3	2,263	0.01%
2024/02/21	3	108.17	4	108.63	108.50	-1	2,281	-0.04%
2024/02/20	4	108.00	3	109.00	107.50	1	2,304	0.04%
2024/02/19	4.1	109.88	0.1	110.00	109.00	4	2,346	0.17%
2024/02/16	5	107.21	0	0.00	106.50	5	2,365	0.21%
2024/02/15	1.3	104.90	0.1	105.50	105.50	1.2	2,400	0.05%
2024/02/05	2.2	104.08	1.4	103.65	104.50	0.7	2,548	0.03%
2024/02/02	1	101.52	0	0.00	101.50	1	2,583	0.04%
2024/02/01	0.1	103.84	1	104.00	103.50	-0.9	2,623	-0.03%
2024/01/31	0	102.50	0.1	103.00	102.00	-0.1	2,679	0.00%
2024/01/30	0.1	101.50	0	0.00	101.00	0.1	2,907	0.00%
2024/01/29	2.1	102.02	0.1	102.50	101.50	2	3,068	0.07%
2024/01/26	1	102.50	0	0.00	102.50	1	3,108	0.03%
2024/01/25	0	103.00	2	103.25	103.00	-2	3,127	-0.06%
2024/01/24	0	0.00	1	104.00	103.00	-1	3,123	-0.03%
2024/01/23	0	0.00	0.1	103.50	101.50	-0.1	3,106	0.00%
2024/01/22	1.2	103.50	0	0.00	103.00	1.2	3,100	0.04%
2024/01/19	3.5	101.19	27	101.02	101.50	-23.5	3,106	-0.76%
2024/01/18	1	100.01	3	100.50	100.50	-2	3,093	-0.06%
2024/01/17	2	102.25	20	101.63	101.50	-18	3,075	-0.59%
2024/01/16	1.1	102.55	0	0.00	102.50	1.1	3,057	0.04%
2024/01/15	3.1	104.33	0	0.00	104.00	3.1	3,047	0.10%
2024/01/12	1.1	103.64	2	104.75	104.00	-0.9	3,044	-0.03%
2024/01/11	1	106.50	1	106.50	106.50	0	3,033	0.00%
2024/01/10	1	106.00	0.1	105.50	106.00	0.9	3,054	0.03%
2024/01/09	1.1	105.95	1	106.00	106.00	0.1	3,056	0.00%
2024/01/08	5.1	105.41	10.5	105.08	106.00	-5.4	3,052	-0.18%
2024/01/05	1.2	108.13	0.3	108.18	108.50	0.9	3,042	0.03%
2024/01/04	0	0.00	0	109.50	109.00	0	3,054	0.00%
2024/01/03	2.1	108.76	0.6	108.50	109.00	1.5	3,095	0.05%
2024/01/02	1	109.50	2	110.25	110.50	-1	3,081	-0.03%
2023/12/29	2.8	109.90	2.2	109.73	109.50	0.6	3,061	0.02%
2023/12/28	37.1	112.99	0.1	111.00	111.00	37	3,009	1.23%
2023/12/27	3.2	117.33	2.2	117.06	117.50	1	2,939	0.03%
2023/12/26	1.2	114.00	0	0.00	114.50	1.2	2,871	0.04%
2023/12/25	1	113.50	1	114.00	113.50	0	2,858	0.00%
2023/12/22	4.1	114.02	1.2	115.00	114.00	2.9	2,850	0.10%
2023/12/21	1	114.00	1.3	112.45	114.00	-0.3	2,839	-0.01%
2023/12/20	12.1	114.58	2	115.50	113.50	10.1	2,816	0.36%
2023/12/19	0.2	113.67	1.2	112.58	114.50	-1.1	2,779	-0.04%
2023/12/18	2	115.00	4	115.25	114.50	-2	2,730	-0.07%
2023/12/15	1.2	116.44	1	117.50	115.50	0.2	2,698	0.01%
2023/12/14	0	0.00	7.2	118.48	118.50	-7.2	2,643	-0.27%
2023/12/13	5.1	115.70	5	116.10	116.50	0.1	2,582	0.00%
2023/12/12	2.2	118.42	4.2	118.10	118.50	-2	2,514	-0.08%
2023/12/11	2	114.50	1	116.00	116.00	1	2,423	0.04%
2023/12/08	20.1	116.39	19	114.50	115.00	1.1	2,399	0.05%
2023/12/07	2	114.50	13	115.12	115.00	-11	2,368	-0.46%
2023/12/06	40.1	115.70	29	114.69	114.50	11	2,346	0.47%
2023/12/05	21.1	116.05	36	116.93	117.00	-14.9	2,289	-0.65%
2023/12/04	19.5	116.13	4	117.12	116.00	15.4	2,214	0.70%
2023/12/01	25.5	116.14	29.2	117.01	117.50	-3.7	2,158	-0.17%
2023/11/30	13.2	112.04	55	112.87	114.00	-41.8	2,025	-2.06%
2023/11/29	3	113.83	3.1	113.33	113.00	-0.1	1,972	0.00%
2023/11/28	0.3	110.26	6.1	110.18	110.50	-5.8	1,874	-0.31%
2023/11/27	7	107.79	3.1	107.82	107.00	3.9	1,822	0.21%
2023/11/24	9.1	105.94	17	106.50	106.50	-7.9	1,817	-0.43%
2023/11/23	26	110.06	33	110.21	107.50	-7	1,799	-0.39%
2023/11/22	3.1	107.65	0	0.00	107.50	3.1	1,709	0.18%
2023/11/21	8	105.88	3.2	106.13	106.00	4.8	1,674	0.29%
2023/11/20	0.1	105.50	38	106.07	106.50	-37.9	1,638	-2.31%
2023/11/17	2.3	106.96	27.4	106.99	107.00	-25.1	1,606	-1.56%
2023/11/16	4	107.38	8.1	107.68	107.50	-4.1	1,574	-0.26%
2023/11/15	1.4	105.98	2	106.00	105.50	-0.6	1,513	-0.04%
2023/11/14	2	105.51	8.2	106.00	106.00	-6.2	1,457	-0.42%
2023/11/13	87.4	106.69	15.4	106.76	106.00	72	1,407	5.12%
2023/11/10	12	102.50	1.3	102.92	103.00	10.7	1,235	0.87%
2023/11/09	5.1	100.51	7	100.50	101.50	-1.9	1,174	-0.16%
2023/11/08	5	100.90	26.3	100.96	101.00	-21.3	1,124	-1.89%
2023/11/07	37	101.17	17.2	101.03	100.00	19.9	1,059	1.88%
2023/11/06	6	98.07	22.9	97.93	98.70	-16.9	827	-2.04%
2023/11/03	3	92.43	4.2	92.33	92.10	-1.2	664	-0.18%
2023/11/02	0	0.00	5.2	90.33	91.80	-5.2	629	-0.83%
2023/11/01	0	0.00	0.4	89.00	89.60	-0.4	612	-0.06%
2023/10/31	3	88.67	5	88.66	88.60	-2	612	-0.32%
2023/10/30	0	89.00	0	0.00	89.50	0	616	0.00%
2023/10/27	2	90.65	3	90.70	89.00	-1	618	-0.16%
2023/10/23	0.3	88.00	0	0.00	88.00	0.3	629	0.05%
2023/10/20	1	88.00	5	87.98	88.20	-4	634	-0.63%
2023/10/19	2	89.20	10.2	89.95	89.30	-8.2	644	-1.27%
2023/10/13	10	92.20	2.3	92.01	90.90	7.7	624	1.24%
2023/10/12	5	91.74	8	91.28	91.50	-3	612	-0.49%
2023/10/11	0	0.00	14.1	90.01	90.70	-14.1	587	-2.40%
2023/10/05	0	0.00	1	84.80	84.80	-1	538	-0.19%
2023/09/28	0	0.00	1	84.30	84.30	-1	589	-0.17%
2023/09/27	1	84.80	0	0.00	84.20	1	607	0.16%
2023/09/26	0	0.00	1	85.40	84.70	-1	636	-0.16%
2023/09/25	2	85.20	0	0.00	86.40	2	640	0.31%
2023/09/21	3.1	85.66	0	0.00	84.30	3.1	648	0.48%
2023/09/20	3	85.93	0	0.00	85.30	3	646	0.46%
2023/09/13	0	0.00	2	86.60	86.60	-2	687	-0.29%
2023/09/12	2	86.40	0	0.00	86.40	2	702	0.28%
2023/09/08	1	86.00	0	0.00	86.10	1	814	0.12%
2023/09/07	0	87.20	0	0.00	87.30	0	856	0.00%
2023/09/04	0.2	86.50	5	86.10	86.00	-4.8	953	-0.50%
2023/09/01	0.3	86.80	0	0.00	86.30	0.3	965	0.03%
2023/08/31	1.1	86.34	0	0.00	86.20	1.1	985	0.11%
2023/08/24	2	90.90	1	90.90	90.70	1	994	0.10%
2023/08/23	0	0.00	4	89.95	89.60	-4	986	-0.41%
2023/08/22	0	0.00	2	89.23	89.20	-2	984	-0.21%
2023/08/18	0	0.00	0.1	88.30	88.70	-0.1	974	-0.01%
2023/08/17	4.1	87.80	0	0.00	87.90	4.1	971	0.42%
2023/08/14	3.2	85.91	0	0.00	85.80	3.2	982	0.32%
2023/08/11	0.1	87.90	0	0.00	87.20	0.1	980	0.01%
2023/08/10	3.2	87.88	0	0.00	87.70	3.2	978	0.33%
2023/08/08	1	88.90	0	0.00	88.90	1	968	0.10%
2023/08/02	2	90.50	0	0.00	90.20	2	950	0.21%
2023/08/01	3	91.07	0	0.00	90.90	3	945	0.32%
2023/07/31	2	91.25	1	92.70	91.10	1	943	0.11%
2023/07/26	1	90.80	0	0.00	91.50	1	929	0.11%
2023/07/25	4	90.30	1	90.00	90.70	3	934	0.32%
2023/07/24	3.1	89.92	0	0.00	89.80	3.1	930	0.33%
2023/07/21	0	91.40	1	91.70	91.40	-1	921	-0.11%
2023/07/20	0.2	92.20	0	0.00	92.00	0.2	925	0.02%
2023/07/19	1	92.90	0	0.00	91.80	1	923	0.11%
2023/07/18	0	0.00	1	93.70	93.90	-1	914	-0.11%
2023/07/17	0	0.00	0.1	95.10	95.50	-0.1	907	-0.01%
2023/07/14	1	93.60	0	0.00	93.50	1	901	0.11%
2023/07/12	1	93.20	1	93.30	92.90	0	900	0.00%
2023/07/11	0	0.00	1	93.79	93.40	-1	910	-0.11%
2023/07/10	2	92.85	1	93.20	92.50	1	921	0.11%
2023/07/07	1	93.40	0.7	93.03	93.20	0.3	945	0.03%
2023/07/06	4	94.45	0	0.00	94.10	4	943	0.42%
2023/07/05	1	97.10	0	0.00	96.80	1	924	0.11%
2023/07/04	0	97.80	13	96.75	98.00	-13	907	-1.43%
2023/07/03	0	94.90	5	95.16	95.20	-5	880	-0.57%
2023/06/30	4.8	95.04	0	0.00	95.10	4.8	878	0.55%
2023/06/29	2.1	94.65	2	94.50	94.40	0.1	874	0.01%
2023/06/27	1	93.10	1	93.40	93.00	0	877	0.00%
2023/06/21	3	94.00	10	93.60	93.90	-7	877	-0.80%
2023/06/20	0	0.00	6	94.00	93.50	-6	877	-0.68%
2023/06/19	0	0.00	1	93.20	93.00	-1	877	-0.11%
2023/06/16	2	94.20	0	94.70	94.20	2	867	0.23%
2023/06/15	0.1	94.80	8.6	95.17	94.90	-8.5	853	-1.00%
2023/06/14	27.7	94.43	19.3	93.65	93.80	8.4	836	1.00%
2023/06/13	3.1	97.45	5.1	96.94	97.30	-2	763	-0.26%
2023/06/12	4.3	97.16	4.1	97.73	98.40	0.2	721	0.03%
2023/06/09	0	0.00	2	93.60	93.90	-2	660	-0.30%
2023/06/08	2	93.10	0.1	92.60	92.10	1.9	641	0.30%
2023/06/07	4	92.70	3.8	92.64	92.70	0.2	647	0.03%
2023/06/06	4.1	92.06	5	91.44	91.80	-0.9	652	-0.14%
2023/06/02	1	90.80	1	90.30	90.50	0	666	0.01%
2023/06/01	1	91.10	24	91.17	91.60	-23	661	-3.48%
2023/05/26	10	87.95	0	0.00	87.90	10	685	1.46%
2023/05/24	1.1	88.61	1	88.30	88.60	0.1	688	0.01%
2023/05/22	1	90.30	0.1	90.00	89.10	0.9	701	0.13%
2023/05/19	0	0.00	2	88.60	89.10	-2	696	-0.29%
2023/05/18	0	87.50	0.1	88.20	88.10	-0.1	690	-0.01%
2023/05/15	0	86.40	8	86.30	86.20	-8	687	-1.16%
2023/05/12	0	0.00	1	85.80	86.70	-1	692	-0.14%
2023/05/11	0	86.50	0	0.00	85.80	0	693	0.00%
2023/05/09	2	87.20	0	0.00	86.90	2	701	0.29%
2023/05/08	5.1	86.94	1	87.00	86.90	4.1	708	0.58%
2023/05/04	1.4	85.14	2	85.30	85.70	-0.6	723	-0.08%
2023/05/03	21.1	85.78	0	0.00	85.10	21.1	728	2.90%
2023/05/02	0.4	86.50	0	0.00	85.70	0.4	730	0.06%
2023/04/28	0	0.00	1	87.20	86.10	-1	737	-0.14%
2023/04/27	0.1	87.20	0	0.00	87.10	0.1	729	0.01%
2023/04/25	2	86.55	1	87.79	86.20	1	722	0.14%
2023/04/24	0	0.00	1	87.40	87.30	-1	715	-0.14%
2023/04/21	2.1	86.79	1	87.40	86.80	1.1	711	0.15%
2023/04/20	3	88.20	0	0.00	88.10	3	709	0.42%
2023/04/19	0	0.00	6	90.00	88.70	-6	709	-0.85%
2023/04/18	3	90.03	0.5	89.74	89.50	2.5	703	0.36%
2023/04/17	4	91.00	0	0.00	90.80	4	691	0.58%
2023/04/14	3	90.53	0	0.00	91.00	3	690	0.43%
2023/04/13	0	0.00	0	90.70	90.50	0	680	0.00%
2023/04/12	0.5	91.00	0.6	90.70	91.00	-0.1	666	-0.01%
2023/04/11	0	89.20	4	89.55	89.60	-4	638	-0.63%
2023/04/10	0	0.00	12	89.00	89.10	-12	630	-1.90%
2023/04/06	6	88.50	0	0.00	88.40	6	619	0.97%
2023/03/31	0	88.40	1	88.10	88.20	-1	621	-0.16%
2023/03/30	0.2	88.00	0	0.00	88.00	0.2	621	0.03%
2023/03/29	0	0.00	2.9	88.10	88.30	-2.9	624	-0.46%
2023/03/28	2.1	87.57	0	0.00	87.40	2.1	627	0.34%
2023/03/27	0.5	88.90	1.2	89.25	89.20	-0.7	625	-0.11%
2023/03/24	0	0.00	3	88.57	88.80	-3	631	-0.47%
2023/03/23	0.1	87.80	0	0.00	88.00	0.1	622	0.02%
2023/03/21	1	86.70	0.1	87.00	86.90	1	622	0.15%
2023/03/20	0.1	86.20	0	0.00	86.30	0.1	623	0.01%
2023/03/17	1	85.40	0	0.00	85.40	1	633	0.16%
2023/03/16	0.1	85.00	0	0.00	84.30	0.1	627	0.01%
2023/03/13	0	85.00	6	85.77	86.40	-6	738	-0.81%
2023/03/10	2.1	87.05	0	0.00	86.40	2.1	752	0.28%
2023/03/09	8	88.56	1	88.40	88.40	7	749	0.93%
2023/03/08	6	88.40	3	88.53	88.80	3	758	0.40%
2023/03/07	1	87.50	2	87.60	87.20	-1	759	-0.13%
2023/03/06	10	87.21	4	86.93	86.90	6	752	0.80%
2023/03/03	1	85.90	0	0.00	86.00	1	752	0.13%
2023/03/02	0	87.20	2	86.50	86.50	-2	751	-0.27%
2023/03/01	1	85.70	1	86.80	86.90	0	744	0.00%
2023/02/24	2	85.65	2	85.55	85.20	0	732	0.00%
2023/02/23	0	0.00	1	84.10	84.40	-1	728	-0.14%
2023/02/22	0.2	83.97	0.1	83.80	84.00	0.2	743	0.03%
2023/02/20	1.1	84.89	2	84.95	84.80	-0.9	773	-0.12%
2023/02/17	0	83.70	0	0.00	84.00	0	775	0.00%
2023/02/16	1	83.40	0	0.00	83.70	1	792	0.13%
2023/02/15	2	83.30	0	0.00	83.30	2	820	0.24%
2023/02/13	0	0.00	0	83.40	83.50	0	917	0.00%
2023/02/10	7	84.00	7	83.10	82.90	0	927	0.00%
2023/02/09	1	83.50	4	83.55	83.50	-3	937	-0.32%
2023/02/08	0	0.00	1	83.40	83.30	-1	944	-0.11%
2023/02/07	0.1	83.49	2.1	83.11	83.20	-2	945	-0.21%
2023/02/06	2.1	83.89	2	83.95	84.00	0.1	946	0.01%
2023/02/03	0	0.00	3	83.27	83.30	-3	948	-0.32%
2023/02/02	0	81.90	2	82.20	82.90	-2	956	-0.21%
2023/01/31	0	81.00	0	0.00	81.30	0	992	0.00%
2023/01/17	0	0.00	2	78.85	79.20	-2	1,005	-0.20%
2023/01/16	0	79.50	1	80.00	79.50	-1	1,013	-0.10%
2023/01/12	1	80.20	0	0.00	79.70	1	1,070	0.09%
2023/01/11	0	0.00	4	80.15	80.10	-4	1,106	-0.36%
2023/01/10	1	80.50	2	80.20	80.50	-1	1,153	-0.09%
2023/01/09	0	0.00	3	79.57	80.00	-3	1,190	-0.25%
2023/01/06	5	79.00	0	0.00	79.00	5	1,236	0.40%
2023/01/04	0.1	79.58	1	79.70	79.30	-0.9	1,273	-0.07%
2022/12/28	1	78.90	0	0.00	78.00	1	1,381	0.07%
2022/12/27	0	0.00	1	79.90	79.50	-1	1,387	-0.07%
2022/12/22	2	79.30	0	0.00	79.00	2	1,451	0.14%
2022/12/21	2	79.25	0	0.00	79.20	2	1,467	0.14%
2022/12/16	2	79.70	0	0.00	80.60	2	1,532	0.13%
2022/12/15	2	80.40	1	80.50	80.10	1	1,538	0.07%
2022/12/13	3	80.70	0	0.00	80.40	3	1,583	0.19%
2022/12/09	2.2	81.16	0	0.00	81.10	2.2	1,645	0.13%
2022/12/08	0	82.20	0	0.00	82.10	0	1,730	0.00%
2022/12/07	2	81.05	1	80.80	81.00	1	1,760	0.06%
2022/12/06	18	82.64	3	82.70	81.40	15	1,799	0.83%
2022/12/05	2	88.95	3	88.93	88.90	-1	1,749	-0.06%
2022/12/02	1	88.30	9	89.39	89.80	-8	1,787	-0.45%
2022/12/01	1	88.89	2	88.80	88.40	-1	1,828	-0.05%
2022/11/30	7	88.90	6	88.65	88.00	1	1,895	0.05%
2022/11/29	2	87.46	6	88.13	88.90	-4	1,877	-0.21%
2022/11/25	2	85.50	1	87.00	85.10	1	1,866	0.05%
2022/11/24	3	85.83	1	85.90	86.30	2	1,878	0.11%
2022/11/23	1	86.50	1	87.50	86.30	0	1,875	0.00%
2022/11/22	3	86.90	0	0.00	86.80	3	1,872	0.16%
2022/11/21	1	86.10	3	86.90	87.30	-2	1,870	-0.11%
2022/11/18	2	86.00	0	0.00	85.50	2	1,880	0.11%
2022/11/17	0	0.00	1	86.80	87.20	-1	1,891	-0.05%
2022/11/16	0	0.00	3	85.57	85.50	-3	1,896	-0.16%
2022/11/15	0	0.00	1	86.00	85.80	-1	1,897	-0.05%
2022/11/14	0	0.00	1	84.50	86.10	-1	1,893	-0.05%
2022/11/11	2	84.95	1	84.60	84.70	1	1,883	0.05%
2022/11/10	6	85.07	4	83.85	84.00	2	1,870	0.11%
2022/11/09	2	85.80	3	85.00	84.90	-1	1,867	-0.05%
2022/11/08	1	82.60	3	82.77	81.50	-2	1,814	-0.11%
2022/11/07	3	81.43	0	0.00	81.00	3	1,826	0.16%
2022/11/03	0	80.40	0.1	80.80	80.80	-0.1	1,854	-0.01%
2022/11/01	0	79.70	0	0.00	80.20	0	1,872	0.00%
2022/10/31	3	78.87	1	78.90	78.70	2	1,883	0.11%
2022/10/28	9.1	80.00	7	78.47	78.00	2.1	1,891	0.11%
2022/10/27	0	0.00	1.1	82.89	82.80	-1.1	1,873	-0.06%
2022/10/26	1	81.50	0	0.00	81.90	1	1,908	0.05%
2022/10/25	0	0.00	2	82.90	82.00	-2	1,999	-0.10%
2022/10/21	4.1	85.55	1	86.00	84.30	3.1	2,019	0.15%
2022/10/19	1	89.89	1.5	90.77	88.50	-0.5	1,961	-0.02%
2022/10/18	0	0.00	1.2	89.45	89.50	-1.2	1,922	-0.06%
2022/10/17	6.9	85.80	2	85.90	86.40	4.9	1,875	0.26%
2022/10/14	1	87.70	3.1	89.68	90.00	-2.1	1,834	-0.11%
2022/10/13	1	86.20	0	0.00	83.40	1	1,788	0.06%
2022/10/12	0	0.00	3	85.70	86.20	-3	1,769	-0.17%
2022/10/11	2.1	86.51	1	87.00	86.70	1.1	1,749	0.06%
2022/10/07	3	89.67	1	89.60	89.30	2	1,736	0.12%
2022/10/06	2	89.50	3.1	89.92	90.10	-1.1	1,712	-0.06%
2022/10/05	121	87.82	122.1	88.43	88.20	-1.1	1,678	-0.06%	大買/大賣/
2022/10/04	0	83.80	0	0.00	84.40	0	1,644	0.00%
2022/10/03	0.1	82.50	0	0.00	82.60	0.1	1,635	0.01%
2022/09/29	0	0.00	1	86.80	86.60	-1	1,599	-0.06%
2022/09/28	3	85.07	1	85.40	84.80	2	1,587	0.13%
2022/09/27	0	87.91	1	87.40	88.20	-1	1,583	-0.06%
2022/09/26	4	85.50	0	0.00	85.00	4	1,566	0.26%
2022/09/23	1	90.40	2	89.60	89.50	-1	1,542	-0.06%
2022/09/22	2	88.90	1	89.20	89.40	1	1,526	0.07%
2022/09/21	0	0.00	0.1	91.99	89.40	-0.1	1,505	0.00%
2022/09/19	0	0.00	0.2	91.80	91.50	-0.2	1,448	-0.01%
2022/09/16	10	92.10	15	92.84	92.30	-5	1,426	-0.35%
2022/09/15	13	92.53	11	92.86	91.50	2	1,379	0.14%
2022/09/14	0	90.80	4	89.46	90.80	-4	1,283	-0.31%
2022/09/13	1	92.19	0	91.60	91.70	1	1,242	0.08%
2022/09/12	4.5	89.67	3	89.47	89.10	1.5	1,189	0.13%
2022/09/08	5	88.68	14.2	88.76	89.20	-9.2	1,155	-0.80%
2022/09/07	38	87.70	37.1	87.44	88.40	1	1,104	0.09%
2022/09/06	12	85.88	12.8	86.86	87.60	-0.8	1,043	-0.07%
2022/09/05	0	0.00	1.3	82.51	82.10	-1.3	963	-0.13%
2022/09/02	0	84.30	0	0.00	84.10	0	958	0.00%
2022/09/01	2	85.00	3.1	84.84	85.00	-1.1	950	-0.12%
2022/08/31	4.1	83.72	4	83.53	84.40	0.1	931	0.01%
2022/08/30	0.1	81.50	1	81.30	81.50	-0.9	908	-0.10%
2022/08/29	1	79.40	0	0.00	79.90	1	912	0.11%
2022/08/26	3	81.00	1	81.20	81.10	2	906	0.22%
2022/08/25	2.1	81.29	4	80.98	80.70	-1.9	901	-0.21%
2022/08/24	2	83.40	0	0.00	83.40	2	875	0.23%
2022/08/23	1	82.70	1	82.91	82.60	0	851	0.00%
2022/08/22	1.8	86.27	1	86.40	85.40	0.8	827	0.10%
2022/08/19	0.2	86.30	0	0.00	85.90	0.2	813	0.02%
2022/08/18	1	85.80	1	85.80	85.80	0	803	0.00%
2022/08/17	3	86.10	1	86.40	85.20	2	795	0.25%
2022/08/16	1	84.80	3	85.23	86.40	-2	779	-0.26%
2022/08/15	2.1	83.07	1	82.80	83.50	1.1	750	0.15%
2022/08/12	0	0.00	1.2	85.66	84.60	-1.2	735	-0.17%
2022/08/11	2	84.55	1.2	84.17	84.80	0.8	712	0.11%
2022/08/03	2	80.55	1	81.40	80.50	1	598	0.17%
2022/08/02	1	81.10	4	79.95	80.20	-3	572	-0.52%
2022/08/01	26	81.71	48.1	82.08	83.20	-22.1	535	-4.13%
2022/07/29	10.1	77.35	19	78.43	80.70	-8.9	436	-2.04%
2022/07/26	1	73.60	0.1	73.00	73.00	0.9	407	0.23%
2022/07/22	0	75.10	0	0.00	74.80	0	410	0.00%
2022/07/19	0	73.70	0	0.00	73.70	0	413	0.00%
2022/07/18	1	73.00	0	0.00	73.20	1	413	0.24%
2022/07/13	0	0.00	1	72.50	72.60	-1	420	-0.24%
2022/07/07	0	0.00	1	68.70	70.20	-1	403	-0.25%
2022/07/06	0.1	69.30	1	70.00	68.50	-0.9	396	-0.23%
2022/07/05	3	67.63	0	0.00	69.00	3	391	0.77%
2022/07/04	0.1	71.90	0	0.00	71.00	0.1	373	0.03%
2022/07/01	2	74.68	1	74.10	72.10	1	368	0.28%
2022/06/30	3	77.57	0	0.00	76.90	3	357	0.84%
2022/06/28	1	79.70	0	0.00	79.70	1	369	0.27%
2022/06/27	0	0.00	1	81.00	80.70	-1	372	-0.27%
2022/06/23	0	0.00	1	78.00	78.20	-1	366	-0.27%
2022/06/20	2	79.05	1	78.40	78.10	1	365	0.27%
2022/06/16	0	0.00	1	82.10	80.20	-1	361	-0.28%
2022/06/13	2.2	81.19	0	0.00	81.00	2.2	392	0.55%
2022/06/10	0.2	82.70	0	0.00	83.10	0.2	391	0.04%
2022/06/09	1	82.90	0	0.00	83.00	1	394	0.25%
2022/06/08	0	0.00	1	82.80	82.90	-1	396	-0.25%
2022/06/07	0	0.00	1	83.20	82.40	-1	396	-0.25%
2022/06/06	0	82.00	0	0.00	81.60	0	392	0.00%
2022/06/02	0	0.00	1.1	81.52	81.70	-1.1	406	-0.26%
2022/05/31	0	0.00	1	81.60	82.20	-1	416	-0.24%
2022/05/27	0.1	80.50	1	80.80	80.70	-0.9	417	-0.23%
2022/05/25	0	0.00	1	80.40	80.20	-1	436	-0.23%
2022/05/24	0.1	79.40	0	0.00	78.70	0.1	455	0.01%
2022/05/19	2	78.60	0	0.00	78.90	2	473	0.42%
2022/05/18	1	79.30	0	0.00	79.40	1	476	0.21%
2022/05/17	1.1	78.79	0	0.00	78.90	1.1	479	0.23%
2022/05/13	25.1	79.18	0	0.00	79.00	25.1	496	5.05%
2022/05/12	2.1	79.42	0	0.00	79.00	2.1	524	0.40%
2022/05/10	0	0.00	1	80.20	80.50	-1	551	-0.18%
2022/05/09	4	81.08	0	0.00	81.10	4	550	0.73%
2022/05/05	0	0.00	1.1	84.64	83.70	-1.1	565	-0.19%
2022/04/25	0	0.00	1	81.20	80.90	-1	566	-0.18%
2022/04/20	0	0.00	1	83.30	83.30	-1	574	-0.17%
2022/04/19	0	0.00	5	81.60	81.20	-5	575	-0.87%
2022/04/18	5	80.38	0	80.70	80.40	5	579	0.86%
2022/04/15	1	80.50	0	81.10	80.50	1	585	0.17%
2022/04/13	0	81.40	1	81.50	81.40	-1	614	-0.16%
2022/04/12	0	81.05	0	0.00	80.30	0	623	0.00%
2022/04/11	2	80.70	0	0.00	80.50	2	630	0.32%
2022/04/07	1	83.00	0	0.00	82.80	1	632	0.16%
2022/04/06	0	0.00	4	84.85	84.90	-4	634	-0.63%
2022/04/01	1	85.00	0	84.90	85.20	1	638	0.15%
2022/03/31	1	85.60	3	85.87	85.50	-2	640	-0.31%
2022/03/28	2	83.00	0	0.00	83.00	2	644	0.31%
2022/03/25	1.1	83.39	0	0.00	83.40	1.1	647	0.17%
2022/03/23	2	83.10	0	0.00	83.50	2	666	0.30%
2022/03/21	1	82.80	0	0.00	83.20	1	682	0.15%
2022/03/18	0.1	82.50	0	0.00	81.50	0.1	699	0.01%
2022/03/17	1	82.60	0	0.00	82.80	1	720	0.14%
2022/03/16	0.1	80.62	1	82.80	82.40	-1	745	-0.13%
2022/03/15	1.3	80.35	0	0.00	80.10	1.3	858	0.15%
2022/03/14	0	0.00	1	81.90	81.60	-1	943	-0.11%
2022/03/10	0	81.80	0	0.00	81.30	0	978	0.00%
2022/03/08	1	80.00	3.3	80.85	80.40	-2.3	1,069	-0.21%
2022/03/07	2	80.30	0	0.00	80.30	2	1,083	0.18%
2022/03/04	0.1	83.50	0	0.00	83.00	0.1	1,083	0.00%
2022/03/02	0	0.00	2	82.55	83.10	-2	1,122	-0.18%
2022/03/01	0	82.50	3	82.20	82.50	-3	1,138	-0.26%
2022/02/25	2.1	82.90	0	0.00	81.60	2.1	1,138	0.19%
2022/02/24	6.3	82.88	24	82.99	82.90	-17.7	1,135	-1.56%
2022/02/23	2	85.05	1	85.60	85.00	1	1,133	0.09%
2022/02/21	1	85.60	2	85.80	85.90	-1	1,139	-0.09%
2022/02/18	1	85.20	0	0.00	85.60	1	1,176	0.09%
2022/02/17	0	85.60	3	85.40	85.20	-3	1,183	-0.25%
2022/02/16	1.3	85.98	0	0.00	85.00	1.3	1,197	0.10%
2022/02/15	2.3	85.20	3	85.17	85.00	-0.7	1,196	-0.06%
2022/02/14	8.2	85.36	1	85.60	85.00	7.2	1,194	0.60%
2022/02/11	6	88.52	1	88.80	88.60	5	1,171	0.43%
2022/02/10	1	91.90	3.4	91.82	91.90	-2.4	1,160	-0.21%
2022/02/08	1	91.90	4	92.00	92.40	-3	1,210	-0.25%
2022/01/26	0.1	89.00	0	0.00	88.80	0.1	1,294	0.00%
2022/01/25	1	88.90	0	0.00	88.70	1	1,478	0.07%
2022/01/24	2	88.10	5	89.12	89.40	-3	1,554	-0.19%
2022/01/21	8	90.08	0	0.00	89.90	8	1,572	0.51%
2022/01/20	1	90.80	0	0.00	91.10	1	1,607	0.06%
2022/01/19	0	0.00	2	91.15	91.30	-2	1,634	-0.12%
2022/01/18	4	91.80	2	92.15	91.70	2	1,650	0.12%
2022/01/17	0	91.10	0	0.00	91.10	0	1,660	0.00%
2022/01/14	1	90.10	1	90.40	90.30	0	1,670	0.00%
2022/01/13	1	90.70	0.3	91.20	91.20	0.8	1,716	0.04%
2022/01/12	1.3	91.21	0	0.00	90.50	1.3	1,733	0.08%
2022/01/11	2	91.55	1	92.50	91.10	1	1,767	0.06%
2022/01/07	4	92.70	0	0.00	91.90	4	1,785	0.22%
2022/01/05	0.4	94.10	0	0.00	94.20	0.4	1,793	0.02%
2022/01/04	0	0.00	2	94.75	94.60	-2	1,792	-0.11%
2021/12/29	0.1	94.70	0	0.00	94.50	0.1	1,824	0.00%
2021/12/28	0	0.00	5	94.50	94.90	-5	1,842	-0.27%
2021/12/27	0	0.00	0	94.00	94.20	0	1,850	0.00%
2021/12/24	1	93.90	0.1	94.10	93.50	0.9	1,871	0.05%
2021/12/23	1	94.60	1	94.90	94.90	0	1,881	0.00%
2021/12/22	0	0.00	1	93.80	94.20	-1	1,889	-0.05%
2021/12/20	0	0.00	2	93.50	92.30	-2	1,891	-0.11%
2021/12/17	3	92.67	3	92.83	93.20	0	1,888	0.00%
2021/12/16	4	94.15	1	93.80	93.60	3	1,882	0.16%
2021/12/15	3	94.00	1	93.90	93.90	2	1,882	0.11%
2021/12/14	5	94.36	3	94.43	93.80	2	1,888	0.11%
2021/12/13	8	97.50	1.1	96.11	95.70	6.9	1,867	0.37%
2021/12/10	5	99.06	16	98.89	98.70	-11	1,841	-0.60%
2021/12/09	14	101.28	2	99.60	99.30	12	1,810	0.66%
2021/12/08	6	97.25	11.2	97.57	100.50	-5.2	1,687	-0.31%
2021/12/07	0.2	94.85	3	94.93	94.90	-2.8	1,605	-0.17%
2021/12/06	1	92.70	0	0.00	93.70	1	1,585	0.06%
2021/12/03	23	97.25	13	94.43	94.50	10	1,579	0.63%
2021/12/02	5	94.62	8	94.79	96.00	-3	1,524	-0.20%
2021/12/01	12	94.00	13	93.78	93.90	-1	1,489	-0.07%
2021/11/30	1	91.30	3	92.47	91.30	-2	1,468	-0.14%
2021/11/29	4	90.58	3	91.03	91.30	1	1,469	0.07%
2021/11/26	0	0.00	1	92.30	92.30	-1	1,453	-0.07%
2021/11/25	3	93.98	1	93.80	94.90	2	1,439	0.14%
2021/11/23	2.2	93.66	3	93.73	92.90	-0.9	1,445	-0.06%
2021/11/22	6	93.07	2	93.80	94.30	4	1,444	0.28%
2021/11/19	1	92.80	0	0.00	92.10	1	1,443	0.07%
2021/11/18	3	92.60	0	0.00	92.50	3	1,450	0.21%
2021/11/17	2	94.40	9	94.37	93.40	-7	1,443	-0.49%
2021/11/15	5	92.62	0	0.00	92.70	5	1,416	0.35%
2021/11/11	0.1	93.30	3	93.13	93.30	-3	1,410	-0.21%
2021/11/10	4	94.00	1	94.80	93.60	3	1,412	0.21%
2021/11/09	0	0.00	0	93.80	93.40	0	1,409	0.00%
2021/11/08	4.1	93.09	32.1	92.15	92.50	-28.1	1,400	-2.01%
2021/11/05	1.1	95.36	1.1	95.19	95.40	0	1,383	0.00%
2021/11/04	13	95.51	16	95.61	95.40	-3	1,376	-0.22%
2021/11/03	10.5	94.43	7	94.40	95.00	3.5	1,342	0.26%
2021/11/02	38.1	94.70	6	94.20	95.70	32.1	1,299	2.47%
2021/11/01	0	0.00	23	89.78	90.40	-23	1,126	-2.04%
2021/10/29	8	82.19	0	0.00	82.20	8	1,068	0.75%
2021/10/28	2	82.90	3	83.57	83.10	-1	1,069	-0.09%
2021/10/27	4.3	81.15	3.1	81.27	81.60	1.3	1,051	0.12%
2021/10/26	1	80.24	1	81.20	80.40	0	1,040	0.00%
2021/10/25	1	79.50	0	0.00	80.60	1	1,052	0.09%
2021/10/22	5	81.14	1	81.00	80.50	4	1,068	0.38%
2021/10/21	2	82.60	7.5	81.67	81.30	-5.5	1,111	-0.49%
2021/10/20	12	80.83	8	80.81	80.50	4	1,064	0.38%
2021/10/19	2	78.25	7	80.06	81.00	-5	1,053	-0.47%
2021/10/18	3.1	78.11	0	0.00	77.30	3.1	1,021	0.30%
2021/10/15	10.1	79.68	2	79.40	79.40	8.1	1,033	0.78%
2021/10/14	2.4	79.78	0	0.00	79.20	2.4	1,040	0.23%
2021/10/13	1.3	82.81	0	0.00	82.00	1.3	1,051	0.12%
2021/10/12	1	84.30	0	0.00	84.50	1	1,057	0.09%
2021/10/07	1	83.80	0	0.00	85.10	1	1,189	0.08%
2021/10/06	1.1	83.42	0	0.00	82.30	1.1	1,264	0.09%
2021/10/05	1	83.10	3	83.70	83.50	-2	1,260	-0.16%
2021/10/04	2	85.35	2	84.50	83.00	0	1,247	0.00%
2021/10/01	13	85.02	1	84.70	84.70	12	1,238	0.97%
2021/09/30	0.1	88.78	0	0.00	88.40	0.1	1,222	0.01%
2021/09/29	3	89.07	0	0.00	89.00	3	1,212	0.25%
2021/09/28	2	92.00	1	92.30	92.20	1	1,201	0.08%
2021/09/27	1.1	93.83	0	0.00	93.80	1.1	1,194	0.10%
2021/09/24	1.2	93.33	0	0.00	93.20	1.2	1,198	0.10%
2021/09/23	1.6	93.28	0	0.00	93.10	1.6	1,210	0.13%
2021/09/22	2.3	93.79	4	93.80	93.40	-1.7	1,211	-0.14%
2021/09/16	0	95.80	2.3	95.92	95.80	-2.3	1,206	-0.19%
2021/09/15	0	0.00	1	95.00	96.50	-1	1,216	-0.08%
2021/09/10	1	95.50	0	0.00	95.20	1	1,230	0.08%
2021/09/09	0.2	95.40	0	95.40	95.30	0.1	1,233	0.01%
2021/09/08	2.2	95.58	0.1	96.15	95.50	2.1	1,235	0.17%
2021/09/06	2.3	98.34	0	0.00	98.00	2.3	1,246	0.18%
2021/09/03	4.1	100.21	14	99.24	99.10	-9.9	1,250	-0.79%
2021/09/02	3	98.80	0	0.00	99.00	3	1,254	0.24%
2021/08/31	1	96.50	0	0.00	96.30	1	1,254	0.08%
2021/08/30	0	96.90	0	0.00	96.80	0	1,256	0.00%
2021/08/27	1.2	97.58	0	0.00	97.10	1.2	1,248	0.09%
2021/08/26	1	98.70	1	99.00	98.90	0	1,232	0.00%
2021/08/25	2	99.00	0	0.00	99.90	2	1,238	0.16%
2021/08/24	1	103.50	0	0.00	103.50	1	1,237	0.08%
2021/08/23	0	105.00	3	105.00	104.50	-3	1,232	-0.24%
2021/08/20	1	104.02	0	0.00	104.00	1	1,235	0.08%
2021/08/18	1	103.00	0	0.00	106.00	1	1,224	0.08%
2021/08/16	1	104.50	2	105.50	104.50	-1	1,222	-0.08%
2021/08/13	1	108.00	1	108.50	108.00	0	1,217	0.00%
2021/08/12	0	0.00	2	110.00	110.50	-2	1,222	-0.16%
2021/08/11	1	111.00	2	110.50	109.00	-1	1,235	-0.08%
2021/08/10	1	111.00	0	0.00	109.50	1	1,266	0.08%
2021/08/09	2	109.50	1	108.50	109.00	1	1,280	0.08%
2021/08/06	0	111.50	0.1	111.50	111.00	-0.1	1,285	0.00%
2021/08/05	0	0.00	1	111.50	112.00	-1	1,313	-0.08%
2021/08/04	3	112.00	6	111.50	112.50	-3	1,353	-0.22%
2021/08/03	1	113.00	2	114.50	113.50	-1	1,366	-0.07%
2021/08/02	1.1	112.50	1	113.00	112.50	0.1	1,362	0.00%
2021/07/30	4	111.38	1	111.50	111.00	3	1,374	0.22%
2021/07/29	4	112.63	6	112.67	112.50	-2	1,438	-0.14%
2021/07/28	1	108.50	3	108.83	108.50	-2	1,514	-0.13%
2021/07/27	3.2	112.32	1.2	113.00	112.50	2	1,535	0.13%
2021/07/23	1	107.00	0	0.00	107.50	1	1,538	0.07%
2021/07/22	3	108.00	0.1	108.50	107.50	3	1,546	0.19%
2021/07/21	2.2	107.43	1	106.00	107.50	1.2	1,544	0.07%
2021/07/20	1	107.50	2	107.50	107.50	-1	1,550	-0.06%
2021/07/19	5	108.40	1	107.50	108.50	4	1,580	0.25%
2021/07/16	33	111.97	1	112.50	111.00	32	1,594	2.01%
2021/07/15	5	113.30	8.1	114.43	113.50	-3.1	1,593	-0.20%
2021/07/14	24.2	117.39	20.1	117.80	117.00	4.1	1,586	0.26%
2021/07/13	5	113.90	6.5	110.74	115.50	-1.5	1,496	-0.10%
2021/07/12	0.1	105.50	1.1	105.95	105.00	-1	1,460	-0.07%
2021/07/09	1.1	104.55	1.1	104.53	105.00	0.1	1,466	0.00%
2021/07/08	0	0.00	0.1	105.00	105.00	-0.1	1,486	0.00%
2021/07/06	2	105.00	1	105.50	105.00	1	1,496	0.07%
2021/07/05	0.1	106.00	1.2	105.57	106.00	-1.1	1,505	-0.07%
2021/07/02	1	104.50	1	105.50	105.00	0	1,517	0.00%
2021/07/01	0	0.00	1	104.50	104.50	-1	1,550	-0.06%
2021/06/30	6.1	104.93	1	105.50	105.50	5.1	1,554	0.33%
2021/06/25	2.6	108.61	1.4	108.14	108.00	1.2	1,575	0.08%
2021/06/24	1.2	107.21	1	108.50	108.50	0.2	1,587	0.01%
2021/06/23	0	0.00	1.1	106.59	107.50	-1.1	1,590	-0.07%
2021/06/21	1	106.50	1	105.50	105.50	0	1,624	0.00%
2021/06/18	2	107.25	4	107.00	108.00	-2	1,651	-0.12%
2021/06/17	0	106.00	0	0.00	107.00	0	1,677	0.00%
2021/06/16	1	105.50	0	0.00	105.50	1	1,716	0.06%
2021/06/15	0	0.00	1	106.50	106.50	-1	1,750	-0.06%
2021/06/11	3	106.67	0	108.00	106.00	3	1,760	0.17%
2021/06/09	0.1	106.00	0	0.00	105.00	0.1	1,755	0.01%
2021/06/04	2	106.50	0	0.00	106.50	2	1,765	0.11%
2021/06/03	0	0.00	1	106.00	105.50	-1	1,777	-0.06%
2021/06/02	2.2	106.55	0	0.00	106.50	2.2	1,808	0.12%
2021/06/01	0	0.00	4	108.38	109.00	-4	1,804	-0.22%
2021/05/31	1	107.00	0	0.00	107.50	1	1,830	0.05%
2021/05/27	1	105.00	1	105.00	105.00	0	1,948	0.00%
2021/05/26	1	106.00	0	0.00	105.50	1	2,001	0.05%
2021/05/25	0.1	106.50	0.1	106.50	106.50	0	2,038	0.00%
2021/05/21	1.1	104.00	0	0.00	104.00	1.1	2,036	0.05%
2021/05/19	0	0.00	0.2	100.50	103.00	-0.2	2,056	-0.01%
2021/05/18	0.1	100.00	0	0.00	101.00	0.1	2,053	0.00%
2021/05/17	0	0.00	5	101.00	101.00	-5	2,018	-0.25%
2021/05/14	1	105.00	0	0.00	101.50	1	1,995	0.05%
2021/05/13	2.4	101.69	3	102.20	103.50	-0.6	1,984	-0.03%
2021/05/12	2.1	99.94	2.1	99.52	100.00	0	1,974	0.00%
2021/05/11	4.2	101.80	0	0.00	103.00	4.2	1,949	0.22%
2021/05/10	2	108.75	2	107.00	107.00	0	1,921	0.00%
2021/05/07	1.1	105.15	1	106.00	109.00	0.1	1,943	0.00%
2021/05/06	6.2	102.13	2	103.75	105.50	4.2	1,928	0.22%
2021/05/05	11.2	107.50	6.7	108.12	105.50	4.4	1,863	0.24%
2021/05/04	11.1	115.69	5.3	115.40	116.00	5.8	1,771	0.33%
2021/05/03	4.1	120.16	0	0.00	121.50	4.1	1,744	0.24%
2021/04/29	1	126.50	3	126.00	126.50	-2	1,714	-0.12%
2021/04/28	2	125.00	4.2	126.26	125.00	-2.2	1,729	-0.12%
2021/04/27	1	126.51	3	126.50	127.00	-2	1,737	-0.11%
2021/04/26	2	124.75	2	126.00	127.50	0	1,773	0.00%
2021/04/23	5.3	122.47	4	122.38	122.50	1.3	1,783	0.07%
2021/04/22	9.1	125.45	11	125.32	124.50	-1.9	1,819	-0.10%
2021/04/20	7.3	127.39	1	127.00	127.00	6.3	1,849	0.34%
2021/04/19	5.1	127.94	1	128.00	128.00	4.1	1,861	0.22%
2021/04/16	5.2	129.46	0.2	129.50	129.00	4.9	1,852	0.27%
2021/04/14	0	0.00	6.1	131.02	131.00	-6.1	1,864	-0.33%
2021/04/13	3	132.17	1	133.00	131.50	2	1,889	0.10%
2021/04/12	1	132.50	1	132.50	132.50	0	1,887	0.00%
2021/04/09	1	134.00	1	134.50	133.50	0	1,895	0.00%
2021/04/08	0	0.00	1	133.50	134.00	-1	1,888	-0.05%
2021/04/07	4	133.00	1.1	134.47	133.50	2.9	1,876	0.16%
2021/04/06	0	0.00	1	134.50	133.50	-1	1,849	-0.05%
2021/04/01	7	133.43	3.1	133.52	133.00	3.9	1,848	0.21%
2021/03/31	11	133.55	0	0.00	133.00	11	1,850	0.59%
2021/03/30	2	134.75	0	0.00	134.50	2	1,863	0.11%
2021/03/29	4	133.50	0	0.00	134.00	4	1,866	0.21%
2021/03/26	1	132.00	2.1	132.76	134.00	-1.1	1,865	-0.06%
2021/03/25	0.1	133.50	0.1	133.00	131.50	0.1	1,877	0.00%
2021/03/23	3.3	132.44	0	0.00	131.50	3.3	1,865	0.18%
2021/03/22	2	133.50	0	0.00	132.50	2	1,862	0.11%
2021/03/19	2	135.75	3	136.33	133.00	-1	1,858	-0.05%
2021/03/18	1	136.51	1	136.50	138.50	0	1,841	0.00%
2021/03/17	4	134.63	0	0.00	135.00	4	1,852	0.22%
2021/03/16	0	135.50	0	0.00	135.50	0	1,874	0.00%
2021/03/12	1.1	132.95	1	133.00	133.00	0.1	1,956	0.01%
2021/03/11	4.3	133.77	2	133.25	133.00	2.3	2,068	0.11%
2021/03/10	0	0.00	2	132.50	133.00	-2	2,077	-0.10%
2021/03/09	2	132.50	0	0.00	132.50	2	2,161	0.09%
2021/03/08	1	133.03	1	133.50	133.00	0	2,181	0.00%
2021/03/05	0	0.00	0	136.00	135.00	0	2,216	0.00%
2021/03/04	7.2	136.08	1	136.50	136.00	6.2	2,226	0.28%
2021/03/03	12.1	139.63	7.6	139.74	139.00	4.5	2,203	0.20%
2021/03/02	73	136.71	74	138.09	137.00	-1	2,131	-0.05%
2021/02/26	0	0.00	8	136.25	137.00	-8	2,103	-0.38%
2021/02/25	4.5	134.33	0	0.00	133.00	4.5	2,066	0.22%
2021/02/24	4	136.75	1	136.50	136.00	3	2,045	0.15%
2021/02/23	4	136.38	6	136.50	136.50	-2	2,067	-0.10%
2021/02/22	1	136.50	0	0.00	136.50	1	2,075	0.05%
2021/02/18	1	133.50	11	135.00	136.00	-10	2,105	-0.47%
2021/02/17	0.2	133.50	1	132.52	132.50	-0.8	2,113	-0.04%
2021/02/05	1	131.00	1	132.00	131.50	0	2,115	0.00%
2021/02/04	3.1	131.19	0.1	132.50	131.00	3	2,121	0.14%
2021/02/03	12.1	132.17	0	0.00	132.50	12.1	2,129	0.57%
2021/02/02	2	133.25	0	0.00	133.00	2	2,120	0.09%
2021/02/01	0.2	135.00	0	0.00	134.00	0.2	2,115	0.01%
2021/01/29	0	0.00	1	137.50	135.50	-1	2,145	-0.05%
2021/01/28	0	0.00	1	133.50	133.50	-1	2,137	-0.05%
2021/01/27	1	134.50	4	134.75	134.50	-3	2,153	-0.14%
2021/01/26	1	136.00	4	136.38	135.50	-3	2,169	-0.14%
2021/01/25	1	137.00	2	135.25	137.00	-1	2,213	-0.05%
2021/01/22	2	134.75	0	0.00	134.50	2	2,303	0.09%
2021/01/21	3.1	134.05	1	135.00	133.50	2.1	2,314	0.09%
2021/01/20	3	135.50	1	136.00	134.50	2	2,321	0.09%
2021/01/19	1.1	136.55	4	137.13	137.00	-2.9	2,306	-0.13%
2021/01/18	6.5	138.92	5	137.30	139.50	1.5	2,288	0.07%
2021/01/15	10	137.45	0	0.00	136.00	10	2,248	0.44%
2021/01/14	4.1	139.52	3	139.50	140.00	1.1	2,191	0.05%
2021/01/13	1	143.00	3	143.33	142.50	-2	2,213	-0.09%
2021/01/12	4	145.13	4	147.46	142.50	0	2,195	0.00%
2021/01/11	2	147.00	0	0.00	147.00	2	2,171	0.09%
2021/01/08	3	148.17	4.1	148.88	147.50	-1.1	2,221	-0.05%
2021/01/07	2	149.50	5	149.50	149.00	-3	2,203	-0.14%
2021/01/06	45	149.11	44	149.52	149.00	1	2,173	0.05%
2021/01/04	2	147.75	3	148.00	148.00	-1	2,206	-0.05%
2020/12/31	0	0.00	2	146.00	146.50	-2	2,276	-0.09%
2020/12/30	0	0.00	1	147.00	146.50	-1	2,299	-0.04%
2020/12/29	1	147.50	3	147.00	147.50	-2	2,329	-0.09%
2020/12/28	0	0.00	1	148.00	147.50	-1	2,347	-0.04%
2020/12/25	1	146.50	0	0.00	147.50	1	2,343	0.04%
2020/12/24	5	148.00	1	146.50	146.50	4	2,344	0.17%
2020/12/23	1	147.50	0	0.00	148.00	1	2,321	0.04%
2020/12/22	0	0.00	0	148.50	147.00	0	2,329	0.00%
2020/12/21	5	148.30	3	147.84	147.00	2	2,358	0.08%
2020/12/18	4	149.88	58	149.74	151.00	-54	2,343	-2.30%
2020/12/17	3	150.33	44	150.49	149.00	-41	2,345	-1.75%
2020/12/16	100	150.07	3	150.50	150.00	97	2,341	4.14%
2020/12/15	7	148.15	3	147.01	147.00	4	2,323	0.17%
2020/12/14	8	151.25	55	151.02	150.50	-47	2,306	-2.04%
2020/12/11	62	147.62	6	149.15	150.50	56	2,306	2.43%
2020/12/10	6.2	149.72	3	149.50	149.00	3.2	2,271	0.14%
2020/12/09	8.1	150.82	17	151.94	151.00	-8.9	2,279	-0.39%
2020/12/08	8	151.06	1	149.00	149.50	7	2,258	0.31%
2020/12/07	6	151.33	22	151.11	152.00	-16	2,224	-0.72%
2020/12/04	2	145.75	1.1	146.05	146.00	1	2,121	0.04%
2020/12/03	12	146.79	12	146.21	146.50	0	2,129	0.00%
2020/12/02	2	145.00	4	143.75	144.00	-2	2,091	-0.10%
2020/12/01	1	145.00	9	143.72	145.50	-8	2,103	-0.38%
2020/11/30	3	140.83	0	0.00	141.50	3	2,129	0.14%
2020/11/27	3	139.67	1	141.00	140.50	2	2,168	0.09%
2020/11/26	4.1	139.50	2	139.50	139.50	2.1	2,215	0.09%
2020/11/25	6	140.67	0	0.00	140.00	6	2,231	0.27%
2020/11/24	2	140.25	6	140.83	140.50	-4	2,254	-0.18%
2020/11/23	0	0.00	3	143.17	141.50	-3	2,278	-0.13%
2020/11/20	4	141.13	1	141.00	141.00	3	2,321	0.13%
2020/11/19	1	143.00	0	0.00	142.50	1	2,341	0.04%
2020/11/18	1	144.50	0	0.00	144.00	1	2,360	0.04%
2020/11/17	7	141.36	5	142.00	141.50	2	2,349	0.09%
2020/11/16	1	142.00	3.3	141.98	141.00	-2.3	2,467	-0.09%
2020/11/13	1.2	140.07	0	0.00	140.50	1.2	2,574	0.05%
2020/11/12	1	140.50	0	0.00	140.00	1	2,587	0.04%
2020/11/11	1	140.50	1	141.00	140.50	0	2,600	0.00%
2020/11/10	5	140.20	0	142.00	140.00	5	2,619	0.19%
2020/11/09	0	0.00	1.1	141.10	141.00	-1.1	2,641	-0.04%
2020/11/06	1.1	140.06	0	0.00	140.50	1.1	2,657	0.04%
2020/11/05	2	138.50	0	0.00	140.50	2	2,682	0.07%
2020/11/04	8	138.31	2	139.25	139.50	6	2,709	0.22%
2020/11/03	4	138.75	0.1	140.00	139.00	3.9	2,749	0.14%
2020/11/02	10	138.00	0	0.00	138.00	10	2,834	0.35%
2020/10/30	1	140.00	1	143.00	141.00	0	2,889	0.00%
2020/10/29	2	145.50	0	0.00	145.00	2	3,050	0.07%
2020/10/28	1	149.00	0	0.00	147.50	1	3,223	0.03%
2020/10/27	4	149.00	4	148.50	150.00	0	3,302	0.00%
2020/10/26	6	150.25	1	152.00	149.00	5	3,469	0.14%
2020/10/23	0	0.00	5.1	151.52	152.00	-5.1	3,483	-0.15%
2020/10/22	5	153.00	1	152.00	152.00	4	3,569	0.11%
2020/10/21	4	153.38	5	155.00	153.00	-1	3,610	-0.03%
2020/10/20	0	0.00	1	150.50	151.00	-1	3,613	-0.03%
2020/10/16	4	153.25	14	152.39	153.00	-10	4,016	-0.25%
2020/10/15	2	149.50	3	150.00	149.50	-1	3,995	-0.03%
2020/10/14	0	0.00	3	152.00	151.00	-3	4,138	-0.07%
2020/10/13	8	151.63	3	151.83	152.00	5	4,187	0.12%
2020/10/12	4	152.00	2	152.00	151.00	2	4,179	0.05%
2020/10/08	15	149.90	7.1	149.58	148.50	7.9	4,120	0.19%
2020/10/07	0	0.00	1	152.50	154.50	-1	4,067	-0.02%
2020/10/06	4	152.63	1	153.00	153.50	3	4,058	0.07%
2020/09/30	1	146.50	2	147.75	148.00	-1	4,066	-0.02%
2020/09/29	1	146.50	1.1	147.00	146.50	-0.1	4,098	0.00%
2020/09/28	0	0.00	1.1	144.67	145.00	-1.1	4,133	-0.03%
2020/09/25	4	143.75	5	145.60	144.00	-1	4,167	-0.02%
2020/09/24	6	145.25	3	145.83	144.00	3	4,174	0.07%
2020/09/23	0	0.00	1	151.50	151.00	-1	4,180	-0.02%
2020/09/22	0	0.00	2	151.00	151.00	-2	4,276	-0.05%
2020/09/18	0	0.00	0.1	157.50	156.50	-0.1	4,326	0.00%
2020/09/17	0	0.00	3	156.50	156.50	-3	4,348	-0.07%
2020/09/16	1	158.50	0	0.00	156.50	1	4,366	0.02%
2020/09/15	1	158.50	40	158.00	158.00	-39	4,370	-0.89%
2020/09/14	0	0.00	1.1	157.45	156.00	-1.1	4,406	-0.02%
2020/09/11	0	0.00	0.1	153.50	152.00	-0.1	4,392	0.00%
2020/09/10	0	0.00	1	155.00	152.50	-1	4,408	-0.02%
2020/09/09	1	151.00	1.1	152.32	154.00	-0.1	4,403	0.00%
2020/09/08	0	0.00	2	153.00	153.50	-2	4,408	-0.05%
2020/09/07	5	151.80	2	150.25	149.50	3	4,410	0.07%
2020/09/04	6.1	153.68	4	154.50	154.50	2.1	4,422	0.05%
2020/09/03	43	156.93	2	157.75	156.50	41	4,455	0.92%
2020/09/02	0	0.00	2	154.00	153.50	-2	4,381	-0.05%
2020/09/01	3.1	149.18	6	148.67	149.50	-2.9	4,363	-0.07%
2020/08/31	7	157.71	6	155.08	154.00	1	4,329	0.02%
2020/08/28	1	156.50	3	159.00	158.00	-2	4,329	-0.05%
2020/08/27	2.5	156.50	5	156.90	156.50	-2.5	4,325	-0.06%
2020/08/26	4	164.88	7	165.29	165.00	-3	4,308	-0.07%
2020/08/25	2	162.50	0	0.00	165.00	2	4,266	0.05%
2020/08/24	0	0.00	1	160.00	160.50	-1	4,239	-0.02%
2020/08/21	0.1	161.00	1	157.50	158.50	-0.9	4,244	-0.02%
2020/08/20	14.1	157.17	2	156.75	155.50	12.1	4,228	0.29%
2020/08/19	9	168.33	19	168.39	166.50	-10	4,148	-0.24%
2020/08/18	0	0.00	2	164.50	165.50	-2	4,039	-0.05%
2020/08/17	4.1	165.51	8	165.75	165.50	-3.9	4,029	-0.10%
2020/08/14	3	166.17	0	0.00	166.00	3	4,031	0.07%
2020/08/13	7	166.00	1	164.50	165.50	6	4,012	0.15%
2020/08/12	1	165.50	4	165.00	165.00	-3	3,988	-0.08%
2020/08/11	1	162.00	7	165.57	165.00	-6	3,984	-0.15%
2020/08/10	2.2	165.68	3	164.67	162.50	-0.8	3,967	-0.02%
2020/08/07	7	165.64	4	166.13	167.00	3	3,969	0.08%
2020/08/06	7.1	164.30	2	164.25	164.50	5.1	3,908	0.13%
2020/08/05	10	169.60	16	169.22	169.00	-6	3,813	-0.16%
2020/08/04	22	166.73	48	166.67	168.00	-26	3,723	-0.70%
2020/08/03	12	163.75	20	161.65	160.50	-8	3,475	-0.23%
2020/07/31	14	157.50	13	159.12	159.00	1	3,292	0.03%
2020/07/30	19	156.05	37	155.93	158.00	-18	3,217	-0.56%
2020/07/29	2	149.00	6	149.92	151.00	-4	3,103	-0.13%
2020/07/28	10	149.20	7	149.50	148.50	3	3,116	0.10%
2020/07/27	4	151.75	4	152.75	152.00	0	3,106	0.00%
2020/07/24	18	150.28	15	150.40	151.00	3	3,080	0.10%
2020/07/23	35	151.53	22	152.55	153.00	13	3,019	0.43%
2020/07/22	8	148.06	9	147.89	148.00	-1	2,821	-0.04%
2020/07/21	0	0.00	8	142.19	142.50	-8	2,631	-0.30%
2020/07/20	11	142.86	307	141.06	141.00	-296	2,614	-11.32%	大賣/鉅額交易
2020/07/17	0	0.00	4	141.50	141.50	-4	2,484	-0.16%
2020/07/16	5	138.30	0	0.00	138.00	5	2,480	0.20%
2020/07/15	0	0.00	3	138.00	138.00	-3	2,488	-0.12%
2020/07/14	5	137.70	1	138.00	137.50	4	2,536	0.16%
2020/07/13	1	138.00	3	140.00	140.00	-2	2,517	-0.08%
2020/07/10	1	138.00	5	140.10	138.00	-4	2,537	-0.16%
2020/07/09	5	140.60	3	141.00	140.00	2	2,535	0.08%
2020/07/08	2	140.50	6	141.08	140.00	-4	2,518	-0.16%
2020/07/07	9	140.33	4	142.00	140.00	5	2,508	0.20%
2020/07/06	10	142.55	7	143.00	142.00	3	2,515	0.12%
2020/07/03	3	143.17	2	143.00	142.50	1	2,514	0.04%
2020/07/02	6	143.00	2	143.00	143.50	4	2,536	0.16%
2020/07/01	6	143.75	4	143.50	142.50	2	2,496	0.08%
2020/06/30	0	0.00	1	139.00	139.50	-1	2,405	-0.04%
2020/06/29	2	137.75	1	137.50	137.00	1	2,396	0.04%
2020/06/24	0	0.00	4	137.75	137.50	-4	2,377	-0.17%
2020/06/23	5	135.70	1	135.00	135.50	4	2,387	0.17%
2020/06/22	8	136.00	2	135.50	135.50	6	2,390	0.25%
2020/06/19	3	138.00	5	139.10	136.50	-2	2,416	-0.08%
2020/06/18	0	0.00	3	136.50	137.00	-3	2,400	-0.12%
2020/06/17	2	136.50	4	136.88	136.50	-2	2,399	-0.08%
2020/06/16	2	136.50	2	137.25	137.00	0	2,425	0.00%
2020/06/15	6	136.42	0	0.00	135.50	6	2,506	0.24%
2020/06/12	2	137.25	14	137.21	137.50	-12	2,537	-0.47%
2020/06/11	7	141.43	7	140.43	140.50	0	2,568	0.00%
2020/06/10	4	140.00	5	141.60	142.00	-1	2,557	-0.04%
2020/06/09	1	138.00	5	138.80	138.00	-4	2,564	-0.16%
2020/06/08	3	137.83	1	138.00	137.00	2	2,645	0.08%
2020/06/05	2	138.75	4	138.38	139.00	-2	2,632	-0.08%
2020/06/04	1	137.00	4	136.75	137.00	-3	2,656	-0.11%
2020/06/03	22	137.52	1	137.50	137.00	21	2,656	0.79%
2020/06/02	2	138.50	1	138.00	138.00	1	2,647	0.04%
2020/06/01	0	0.00	4	137.25	137.00	-4	2,645	-0.15%
2020/05/29	3	135.83	0	0.00	135.50	3	2,691	0.11%
2020/05/28	1	136.50	4	135.63	135.00	-3	2,727	-0.11%
2020/05/27	3	133.83	2	134.00	134.50	1	2,722	0.04%
2020/05/26	3	135.33	1	137.00	134.00	2	2,750	0.07%
2020/05/25	1	133.50	1	132.50	133.50	0	2,717	0.00%
2020/05/22	3	131.33	1	132.50	130.00	2	2,725	0.07%
2020/05/21	0	0.00	4	130.50	131.50	-4	2,733	-0.15%
2020/05/20	1	128.50	1	129.50	128.50	0	2,729	0.00%
2020/05/19	0	0.00	1	130.00	129.50	-1	2,756	-0.04%
2020/05/18	4	129.75	2	129.00	129.00	2	2,771	0.07%
2020/05/15	5	132.50	12	133.04	131.50	-7	2,762	-0.25%
2020/05/14	12	134.83	4	135.13	134.50	8	2,752	0.29%
2020/05/12	0	0.00	1	132.00	132.50	-1	2,799	-0.04%
2020/05/08	1	133.50	1	133.50	133.50	0	2,906	0.00%
2020/05/06	2	132.00	1	132.00	131.50	1	2,983	0.03%
2020/05/05	2	134.00	12	133.75	133.00	-10	3,037	-0.33%
2020/05/04	8	136.25	4	136.63	135.00	4	3,062	0.13%
2020/04/30	4	138.63	11.2	138.85	140.00	-7.2	3,066	-0.23%
2020/04/29	8	135.88	4	136.50	136.50	4	3,068	0.13%
2020/04/28	2	134.25	0	0.00	136.00	2	3,112	0.06%
2020/04/27	3.4	134.24	3	134.33	135.00	0.4	3,215	0.01%
2020/04/24	0	0.00	2	133.25	133.00	-2	3,205	-0.06%
2020/04/23	106	133.00	0	0.00	133.00	106	3,218	3.29%	大買/鉅額交易
2020/04/22	2	131.75	2	132.02	132.50	0	3,245	0.00%
2020/04/21	4	133.00	7	133.14	133.00	-3	3,283	-0.09%
2020/04/20	2	130.75	1	132.50	132.00	1	3,275	0.03%
2020/04/17	5	134.90	3	134.33	132.00	2	3,335	0.06%
2020/04/16	1	132.50	2	133.00	134.00	-1	3,301	-0.03%
2020/04/15	1	132.00	5	133.90	132.50	-4	3,321	-0.12%
2020/04/14	1.6	131.56	0	0.00	131.50	1.6	3,328	0.05%
2020/04/13	1	130.50	1	129.00	128.50	0	3,401	0.00%
2020/04/10	1	129.00	14	130.00	130.00	-13	3,442	-0.38%
2020/04/09	4	129.63	4	131.25	128.50	0	3,486	0.00%
2020/04/08	13	131.85	10	131.30	131.50	3	3,495	0.09%
2020/04/07	4	129.50	10	130.00	130.50	-6	3,505	-0.17%
2020/04/06	0	0.00	2	124.28	125.50	-2	3,507	-0.06%
2020/04/01	10	124.50	0	0.00	123.50	10	3,544	0.28%
2020/03/31	0	0.00	4	124.75	124.50	-4	3,562	-0.11%
2020/03/30	1	118.50	4	121.63	124.50	-3	3,616	-0.08%
2020/03/27	6	124.33	5	124.10	121.50	1	3,639	0.03%
2020/03/26	3	122.67	2	121.50	122.50	1	3,685	0.03%
2020/03/25	2	123.00	2	122.50	123.00	0	3,807	0.00%
2020/03/24	1	118.00	1	119.00	117.00	0	3,970	0.00%
2020/03/23	0	0.00	3	115.83	115.00	-3	4,016	-0.07%
2020/03/20	3	120.83	3	120.83	121.50	0	4,295	0.00%
2020/03/19	9	118.94	4	117.63	114.00	5	4,308	0.12%
2020/03/18	9	126.95	3.1	127.64	126.50	5.9	4,264	0.14%
2020/03/17	2	123.25	2.1	125.29	126.00	-0.1	4,300	0.00%
2020/03/16	13	128.81	0	0.00	125.00	13	4,279	0.30%
2020/03/13	1	121.00	17	120.56	129.00	-16	4,245	-0.38%
2020/03/12	3	131.00	8	132.00	128.50	-5	4,188	-0.12%
2020/03/11	7	141.21	0	0.00	138.50	7	4,163	0.17%
2020/03/10	1	140.00	4	140.63	142.00	-3	4,222	-0.07%
2020/03/09	2	139.75	2	140.25	138.50	0	4,190	0.00%
2020/03/05	2	141.50	6	141.42	141.00	-4	4,219	-0.09%
2020/03/04	14	139.07	7	140.50	139.00	7	4,257	0.16%
2020/03/03	5	142.50	3	142.83	144.00	2	4,304	0.05%
2020/03/02	2	140.00	3	141.33	141.50	-1	4,371	-0.02%
2020/02/27	3	141.67	1	141.00	140.50	2	4,406	0.05%
2020/02/26	2	144.25	0	0.00	143.50	2	4,465	0.04%
2020/02/25	1	143.00	0	0.00	143.00	1	4,481	0.02%
2020/02/24	1	144.50	3	143.83	144.50	-2	4,553	-0.04%
2020/02/21	1	145.50	1	146.00	146.00	0	4,649	0.00%
2020/02/20	2	147.25	9	146.06	147.00	-7	4,654	-0.15%
2020/02/19	2	148.50	4	148.75	148.50	-2	4,674	-0.04%
2020/02/18	1	148.50	10	149.00	149.00	-9	4,677	-0.19%
2020/02/17	3	147.00	2	148.50	148.00	1	4,665	0.02%
2020/02/14	4	150.63	5	150.50	149.00	-1	4,643	-0.02%
2020/02/13	3	150.67	3	151.00	149.50	0	4,591	0.00%
2020/02/12	15	148.50	4	149.25	150.00	11	4,558	0.24%
2020/02/11	2	143.50	4	143.38	143.50	-2	4,473	-0.04%
2020/02/10	11	142.45	7	141.14	141.50	4	4,505	0.09%
2020/02/07	5	145.30	3.2	145.97	145.00	1.8	4,528	0.04%
2020/02/06	11	144.95	6	146.00	146.00	5	4,504	0.11%
2020/02/05	115	145.06	5	146.60	144.00	110	4,453	2.47%	大買/鉅額交易
2020/02/04	5	143.70	4	145.38	147.00	1	4,419	0.02%
2020/02/03	8	140.44	2	140.50	142.00	6	4,421	0.14%
2020/01/31	4	149.25	8	147.88	148.00	-4	4,413	-0.09%
2020/01/30	13.2	150.87	13	152.42	148.50	0.2	4,451	0.00%
2020/01/20	2	165.00	1	164.50	165.00	1	4,441	0.02%
2020/01/17	7	165.50	4	165.50	166.00	3	4,592	0.07%
2020/01/16	4	164.38	3	165.33	166.00	1	4,596	0.02%
2020/01/15	10	164.25	4	163.50	162.50	6	4,575	0.13%
2020/01/14	4	166.25	5	166.00	166.50	-1	4,559	-0.02%
2020/01/13	105	165.07	4	166.00	166.50	101	4,551	2.22%	大買/鉅額交易
2020/01/10	2	163.00	2	162.50	163.00	0	4,519	0.00%
2020/01/09	8	163.75	5	164.00	163.00	3	4,534	0.07%
2020/01/08	13	162.65	9	162.39	162.00	4	4,564	0.09%
2020/01/07	19	162.34	16	162.72	162.00	3	4,540	0.07%
2020/01/06	17	168.85	1	167.00	167.00	16	4,472	0.36%
2020/01/03	2	170.25	1	169.50	171.00	1	4,451	0.02%
2020/01/02	12	168.04	5	168.20	169.00	7	4,438	0.16%
2019/12/31	3	168.33	5	169.70	167.50	-2	4,462	-0.04%
2019/12/30	4	169.75	5	169.10	169.00	-1	4,460	-0.02%
2019/12/27	3	172.50	1	173.00	171.50	2	4,469	0.04%
2019/12/26	3	170.83	16	171.66	170.50	-13	4,551	-0.29%
2019/12/25	5	173.50	13	174.73	172.50	-8	4,633	-0.17%
2019/12/24	0	0.00	2	172.75	172.00	-2	4,595	-0.04%
2019/12/23	2	172.75	5.1	171.22	172.00	-3.1	4,569	-0.07%
2019/12/20	4	173.25	11	172.91	173.00	-7	4,525	-0.15%
2019/12/19	18	170.19	23	170.59	171.00	-5	4,454	-0.11%
2019/12/18	6	166.75	1	167.00	166.50	5	4,391	0.11%
2019/12/17	11	164.95	33.2	165.77	167.50	-22.2	4,344	-0.51%
2019/12/16	6	160.33	9	160.67	160.00	-3	4,054	-0.07%
2019/12/13	9	157.61	8	157.63	158.50	1	4,006	0.02%
2019/12/12	12	158.29	6	158.67	156.00	6	3,966	0.15%
2019/12/11	6	157.00	1	158.50	158.50	5	3,894	0.13%
2019/12/10	3	156.50	2	157.00	156.50	1	3,917	0.03%
2019/12/09	13	155.96	1	156.50	156.00	12	3,926	0.31%
2019/12/06	14	155.32	7	155.86	155.50	7	3,931	0.18%
2019/12/05	6	157.50	11	157.41	158.00	-5	3,886	-0.13%
2019/12/04	3	154.33	3	153.83	154.00	0	3,828	0.00%
2019/12/03	5	155.50	1	156.00	155.00	4	3,830	0.10%
2019/12/02	10	154.75	29	155.59	156.00	-19	3,828	-0.50%
2019/11/29	11	157.05	6	156.50	156.50	5	3,899	0.13%
2019/11/28	6	158.83	15.2	158.74	159.00	-9.2	3,864	-0.24%
2019/11/27	5	156.50	14	157.07	157.50	-9	3,799	-0.24%
2019/11/26	13	155.54	11.2	155.12	154.50	1.8	3,691	0.05%
2019/11/25	4	152.13	16	153.44	154.50	-12	3,633	-0.33%
2019/11/22	5	152.60	1	151.50	151.50	4	3,550	0.11%
2019/11/21	9	151.17	8	151.06	152.50	1	3,551	0.03%
2019/11/20	2	150.25	18.1	150.81	151.00	-16.1	3,475	-0.46%
2019/11/19	3	147.17	3	148.00	148.00	0	3,437	0.00%
2019/11/18	9	146.67	5	147.00	147.50	4	3,480	0.11%
2019/11/15	13	144.19	0	0.00	144.00	13	3,472	0.37%
2019/11/14	2	145.00	1	145.00	145.00	1	3,481	0.03%
2019/11/13	4	145.38	1	146.00	146.00	3	3,511	0.09%
2019/11/12	4	145.13	2	145.25	145.00	2	3,536	0.06%
2019/11/11	3.1	145.00	2	144.00	144.00	1.1	3,574	0.03%
2019/11/08	5.1	146.21	1	147.00	146.50	4.1	3,583	0.11%
2019/11/07	7	144.64	7	146.50	144.50	0	3,578	0.00%
2019/11/06	24	148.23	7	147.50	147.00	17	3,553	0.48%
2019/11/05	4	151.38	1	150.50	150.50	3	3,512	0.09%
2019/11/04	2.2	151.00	1	151.00	151.00	1.2	3,572	0.03%
2019/11/01	3	149.50	4	150.50	150.00	-1	3,582	-0.03%
2019/10/31	6	150.50	2	150.75	149.00	4	3,609	0.11%
2019/10/30	4	151.50	4	151.50	150.50	0	3,638	0.00%
2019/10/29	9	151.61	2	152.50	151.50	7	3,674	0.19%
2019/10/28	3	153.83	8	154.81	153.00	-5	3,776	-0.13%
2019/10/25	8	160.31	27.1	160.46	158.00	-19.1	3,830	-0.50%
2019/10/24	1	155.00	1	155.50	156.50	0	3,776	0.00%
2019/10/23	2	155.00	2	155.25	154.50	0	3,856	0.00%
2019/10/22	2	156.00	4	155.88	155.50	-2	3,919	-0.05%
2019/10/21	1	153.50	2	154.25	154.50	-1	3,947	-0.03%
2019/10/18	5	152.80	3	152.00	152.00	2	4,014	0.05%
2019/10/17	2	155.50	3	155.00	154.50	-1	4,022	-0.02%
2019/10/16	3	153.50	6	153.50	154.50	-3	4,019	-0.07%
2019/10/15	3	151.83	3	151.33	151.00	0	4,005	0.00%
2019/10/14	1	152.00	2	152.75	152.50	-1	4,067	-0.02%
2019/10/09	5	151.40	2	150.00	150.00	3	4,158	0.07%
2019/10/08	7	153.43	7	152.36	151.00	0	4,181	0.00%
2019/10/07	16	155.59	14	155.21	154.50	2	4,230	0.05%
2019/10/04	10	159.05	6	159.33	158.50	4	4,199	0.10%
2019/10/03	13	159.58	5	159.90	159.00	8	4,224	0.19%
2019/10/02	9	159.06	8	159.56	161.50	1	4,248	0.02%
2019/10/01	6	158.33	24	157.67	157.50	-18	4,173	-0.43%
2019/09/27	9	152.00	4	152.75	152.00	5	4,136	0.12%
2019/09/26	2	155.50	2.2	154.27	154.00	-0.2	4,178	0.00%
2019/09/25	7	155.07	10	155.65	155.50	-3	4,219	-0.07%
2019/09/24	19	156.34	16	155.66	155.00	3	4,350	0.07%
2019/09/23	7	154.07	13	155.85	156.50	-6	4,325	-0.14%
2019/09/20	2	150.25	7	151.29	151.00	-5	4,184	-0.12%
2019/09/19	1.1	148.54	0	0.00	148.50	1.1	4,165	0.03%
2019/09/18	1	149.50	1	150.50	149.00	0	4,182	0.00%
2019/09/17	1	150.00	0	0.00	150.00	1	4,203	0.02%
2019/09/16	2	149.75	3	150.67	150.00	-1	4,243	-0.02%
2019/09/12	2	150.50	21	151.52	151.50	-19	4,281	-0.44%
2019/09/11	7	148.00	9	148.56	148.50	-2	4,287	-0.05%
2019/09/10	4	146.13	11	147.77	146.00	-7	4,291	-0.16%
2019/09/09	7	149.71	3	149.17	148.50	4	4,287	0.09%
2019/09/06	0	0.00	1	151.00	150.50	-1	4,271	-0.02%
2019/09/05	2	149.50	2	150.75	149.50	0	4,296	0.00%
2019/09/04	1	150.50	0	0.00	151.00	1	4,312	0.02%
2019/09/03	10	150.90	9	151.39	150.00	1	4,316	0.02%
2019/09/02	1	146.00	3	147.17	147.50	-2	4,276	-0.05%
2019/08/30	0.2	147.00	12	146.50	146.00	-11.8	4,340	-0.27%
2019/08/28	1	142.00	2	143.25	143.50	-1	4,331	-0.02%
2019/08/27	3	142.33	5	142.70	141.00	-2	4,340	-0.05%
2019/08/26	3	142.33	5	141.60	141.50	-2	4,394	-0.05%
2019/08/23	10	145.30	7	145.64	145.50	3	4,401	0.07%
2019/08/22	22	146.98	2	146.50	146.50	20	4,420	0.45%
2019/08/21	3.5	153.36	2.4	153.08	152.50	1.1	4,442	0.03%
2019/08/20	1.2	153.17	5	152.20	153.00	-3.8	4,427	-0.09%
2019/08/19	2	149.50	3	150.50	149.50	-1	4,414	-0.02%
2019/08/16	2	149.75	0	0.00	149.00	2	4,409	0.05%
2019/08/15	3	147.67	3	148.33	151.00	0	4,401	0.00%
2019/08/14	14	150.39	2	151.25	149.00	12	4,414	0.27%
2019/08/13	0.4	150.00	3	150.17	149.50	-2.6	4,445	-0.06%
2019/08/12	4	149.00	1	149.00	149.00	3	4,488	0.07%
2019/08/08	6	149.58	0	0.00	149.50	6	4,498	0.13%
2019/08/07	6	149.00	4	150.00	148.50	2	4,519	0.04%
2019/08/06	5	143.50	34	144.44	151.00	-29	4,528	-0.64%
2019/08/05	23	148.93	6	149.25	148.00	17	4,496	0.38%
2019/08/02	14	147.79	12	148.25	151.00	2	4,551	0.04%
2019/08/01	7	151.29	7	152.00	151.00	0	4,521	0.00%
2019/07/31	7.2	148.94	7	149.50	151.00	0.2	4,476	0.00%
2019/07/30	23	152.63	14	152.36	150.50	9	4,413	0.20%
2019/07/29	24	160.27	31	158.85	158.00	-7	4,278	-0.16%
2019/07/26	11	161.18	8	161.81	163.00	3	4,157	0.07%
2019/07/25	20	162.00	7	162.21	164.00	13	4,137	0.31%
2019/07/24	9	158.39	3	158.00	157.50	6	4,177	0.14%
2019/07/23	13.4	160.38	9	160.00	158.00	4.4	4,322	0.10%
2019/07/22	13	158.54	4	158.38	158.50	9	4,468	0.20%
2019/07/19	6	162.42	3	161.83	161.50	3	4,506	0.07%
2019/07/18	7	163.29	6	164.17	162.00	1	4,854	0.02%
2019/07/17	5	166.20	3	166.00	165.50	2	5,077	0.04%
2019/07/16	17	167.74	3	168.17	167.00	14	5,062	0.28%
2019/07/15	5	164.20	1	165.50	165.50	4	4,997	0.08%
2019/07/12	19	167.87	11	167.59	166.50	8	4,924	0.16%
2019/07/11	6	165.75	2	166.50	166.00	4	4,871	0.08%
2019/07/10	4	162.75	0	0.00	162.00	4	4,792	0.08%
2019/07/09	7	163.50	6	163.00	161.50	1	4,754	0.02%
2019/07/08	7	166.64	15	166.90	166.00	-8	4,716	-0.17%
2019/07/05	21	171.14	1	171.00	170.00	20	4,653	0.43%
2019/07/04	15	173.50	8	174.06	172.00	7	4,618	0.15%
2019/07/03	19	174.16	3	174.17	172.00	16	4,577	0.35%
2019/07/02	7	180.43	3	179.67	178.00	4	4,550	0.09%
2019/07/01	14	179.71	41	179.13	182.00	-27	4,547	-0.59%
2019/06/28	3	171.50	2	171.50	169.00	1	4,385	0.02%
2019/06/27	1	171.00	0	0.00	170.50	1	4,342	0.02%
2019/06/26	1	167.00	2	167.50	170.00	-1	4,343	-0.02%
2019/06/25	3	169.83	2	170.25	166.50	1	4,342	0.02%
2019/06/24	2	170.50	2	169.00	169.00	0	4,326	0.00%
2019/06/21	10	174.00	6	171.33	171.00	4	4,333	0.09%
2019/06/20	3	169.50	5	170.70	172.00	-2	4,351	-0.05%
2019/06/19	2	168.50	7	169.86	170.50	-5	4,407	-0.11%
2019/06/18	1	167.50	1	165.50	166.50	0	4,352	0.00%
2019/06/17	2	166.00	4.1	166.49	166.00	-2.1	4,378	-0.05%
2019/06/14	3	165.17	2	165.25	164.50	1	4,429	0.02%
2019/06/13	5	166.30	5	165.80	164.50	0	4,466	0.00%
2019/06/12	9	166.06	13	166.15	165.50	-4	4,464	-0.09%
2019/06/11	6	164.17	4	164.00	163.00	2	4,528	0.04%
2019/06/10	8	164.63	2.2	163.73	163.50	5.8	4,536	0.13%
2019/06/06	9	160.17	11	161.82	161.50	-2	4,572	-0.04%
2019/06/05	3	159.83	2	157.25	157.00	1	4,506	0.02%
2019/06/04	1	158.00	1	156.50	156.00	0	4,536	0.00%
2019/06/03	1	155.50	2	154.75	155.00	-1	4,578	-0.02%
2019/05/31	7	157.00	6	158.33	157.50	1	4,701	0.02%
2019/05/30	0	0.00	1	155.00	152.00	-1	4,801	-0.02%
2019/05/29	6	153.33	6	153.00	155.00	0	5,145	0.00%
2019/05/28	7	152.21	3	152.00	153.00	4	5,158	0.08%
2019/05/27	1	156.00	1	157.00	156.00	0	5,116	0.00%
2019/05/24	8	162.88	9	161.50	161.50	-1	5,151	-0.02%
2019/05/23	1	156.50	1	159.50	159.50	0	5,163	0.00%
2019/05/22	5	162.00	5	164.50	161.00	0	5,191	0.00%
2019/05/21	0	0.00	1	162.50	163.00	-1	5,261	-0.02%
2019/05/20	3.2	157.88	1	158.00	161.00	2.2	5,251	0.04%
2019/05/17	5	164.60	0	0.00	161.50	5	5,189	0.10%
2019/05/16	4.1	168.76	1	171.00	168.00	3.1	5,146	0.06%
2019/05/15	1	172.00	1	173.00	172.50	0	5,132	0.00%
2019/05/14	2	163.50	1	164.50	168.50	1	5,177	0.02%
2019/05/13	16	169.16	0	0.00	169.50	16	5,183	0.31%
2019/05/10	14	176.14	11	176.77	172.50	3	5,189	0.06%
2019/05/09	5	176.10	1	177.00	176.50	4	5,159	0.08%
2019/05/08	3	177.50	3	180.83	180.00	0	5,158	0.00%
2019/05/07	4	178.63	7	180.43	181.00	-3	5,184	-0.06%
2019/05/06	3	177.17	1	180.00	176.00	2	5,217	0.04%
2019/05/03	5	180.60	4	182.25	183.50	1	5,224	0.02%
2019/05/02	14	181.93	21.1	181.65	183.00	-7.1	5,247	-0.14%
2019/04/30	7	173.64	15	173.10	178.00	-8	5,211	-0.15%
2019/04/29	29	173.79	39	174.50	170.00	-10	5,148	-0.19%
2019/04/26	31	187.37	19	187.76	181.00	12	4,975	0.24%
2019/04/25	11	195.00	30	194.87	191.50	-19	4,849	-0.39%
2019/04/24	49	187.44	41	191.50	194.50	8	4,765	0.17%
2019/04/23	37	180.00	44.1	179.76	180.50	-7.1	4,426	-0.16%
2019/04/22	1	175.50	3	174.50	174.00	-2	4,222	-0.05%
2019/04/19	2	172.50	0	0.00	172.00	2	4,321	0.05%
2019/04/18	6	173.08	5	173.60	172.00	1	4,401	0.02%
2019/04/16	0	0.00	2	172.25	173.00	-2	4,454	-0.04%
2019/04/15	4	170.63	0	0.00	170.50	4	4,474	0.09%
2019/04/12	17	174.29	18	171.00	170.50	-1	4,496	-0.02%
2019/04/11	5	174.50	3	175.50	174.00	2	4,522	0.04%
2019/04/10	5	176.60	0	176.50	176.50	5	4,532	0.11%
2019/04/09	1	176.50	2	177.50	177.50	-1	4,546	-0.02%
2019/04/08	7.2	176.19	7	177.86	175.50	0.2	4,528	0.00%
2019/04/03	4	175.13	8	174.63	173.00	-4	4,493	-0.09%
2019/04/02	1	170.50	0	0.00	170.00	1	4,434	0.02%
2019/04/01	3	170.00	2	170.50	169.50	1	4,438	0.02%
2019/03/29	1	170.00	0	170.00	169.00	1	4,427	0.02%
2019/03/27	1	169.50	1	170.50	171.00	0	4,459	0.00%
2019/03/26	8	169.13	2	168.75	169.50	6	4,491	0.13%
2019/03/25	7	171.00	2	170.25	169.50	5	4,487	0.11%
2019/03/22	5	178.80	15	178.83	176.00	-10	4,454	-0.22%
2019/03/21	7	175.36	3	176.50	176.00	4	4,383	0.09%
2019/03/20	9	176.39	7	178.00	175.00	2	4,438	0.05%
2019/03/19	2	178.50	6	179.33	178.00	-4	4,430	-0.09%
2019/03/18	3	178.67	1	177.50	176.00	2	4,382	0.05%
2019/03/15	3	175.50	1	177.00	176.50	2	4,374	0.05%
2019/03/14	5	177.00	2	179.25	175.00	3	4,383	0.07%
2019/03/13	16	179.34	16	177.66	179.50	0	4,414	0.00%
2019/03/12	9	179.33	15	180.13	176.00	-6	4,431	-0.14%
2019/03/11	2	175.75	1	174.50	174.00	1	4,394	0.02%
2019/03/08	4	175.25	5	175.30	177.50	-1	4,519	-0.02%
2019/03/07	2	176.25	8	178.00	176.00	-6	4,491	-0.13%
2019/03/06	20	183.10	25	181.28	179.50	-5	4,573	-0.11%
2019/03/05	41	179.07	47	179.20	180.50	-6	4,510	-0.13%
2019/03/04	41	175.56	55.4	175.11	180.50	-14.4	4,387	-0.33%
2019/02/27	2	162.00	1	163.50	164.50	1	4,029	0.02%
2019/02/26	4	167.50	5	165.10	161.50	-1	4,025	-0.02%
2019/02/25	4	164.88	8	165.50	166.00	-4	4,056	-0.10%
2019/02/22	3	160.50	1.3	161.92	160.00	1.7	4,105	0.04%
2019/02/21	1	163.00	0	0.00	164.50	1	4,089	0.02%
2019/02/20	3	163.17	9	165.28	165.00	-6	4,070	-0.15%
2019/02/19	3.1	160.32	1.2	160.00	160.00	1.9	4,062	0.05%
2019/02/18	2	164.75	1	163.00	163.00	1	4,164	0.02%
2019/02/15	1	164.00	5	164.20	164.50	-4	4,290	-0.09%
2019/02/14	2	163.50	1	162.50	161.50	1	4,403	0.02%
2019/02/13	12.3	167.51	11	165.91	163.50	1.3	4,489	0.03%
2019/02/12	3	165.17	6	164.33	165.00	-3	4,566	-0.07%
2019/02/11	3	160.17	6	160.58	162.00	-3	4,601	-0.07%
2019/01/30	4	157.63	7	157.50	156.00	-3	4,675	-0.06%
2019/01/29	4	152.50	10	151.65	155.00	-6	4,789	-0.13%
2019/01/28	5.1	150.53	4	154.25	152.50	1.1	4,851	0.02%
2019/01/25	2	151.50	11	152.68	153.50	-9	4,948	-0.18%
2019/01/24	2.1	148.76	2	147.75	149.50	0.1	5,084	0.00%
2019/01/23	7	143.07	10	142.15	146.50	-3	5,147	-0.06%
2019/01/22	8	142.81	6	144.08	140.50	2	5,263	0.04%
2019/01/21	2	148.00	2.1	147.28	148.00	-0.1	5,426	0.00%
2019/01/18	7	141.93	14	142.71	143.50	-7	5,597	-0.13%
2019/01/17	2	139.50	14	140.96	141.00	-12	5,698	-0.21%
2019/01/16	0	0.00	6	137.25	138.00	-6	5,807	-0.10%
2019/01/15	0	0.00	5	136.30	135.50	-5	5,849	-0.09%
2019/01/14	2	136.00	1	133.50	132.50	1	5,934	0.02%
2019/01/11	7	134.50	16	133.13	135.00	-9	6,041	-0.15%
2019/01/10	3	130.50	10	130.30	131.00	-7	6,062	-0.12%
2019/01/09	2	126.75	3	127.83	127.00	-1	6,272	-0.02%
2019/01/08	1	127.00	5	128.20	128.00	-4	6,306	-0.06%
2019/01/07	3	124.67	7	124.64	127.00	-4	6,331	-0.06%
2019/01/04	5	121.10	4	121.25	120.00	1	6,338	0.02%
2019/01/03	5	123.00	3	123.50	124.50	2	6,395	0.03%
2019/01/02	2	123.25	1	124.50	126.50	1	6,437	0.02%
2018/12/28	5	125.50	1	127.50	123.00	4	6,509	0.06%
2018/12/27	5	127.10	3	127.50	127.50	2	6,567	0.03%
2018/12/26	1	124.50	1	128.50	124.50	0	6,580	0.00%
2018/12/25	1	126.50	2	126.25	127.50	-1	6,593	-0.02%
2018/12/22	1	124.00	3	124.50	124.00	-2	6,649	-0.03%
2018/12/21	6	124.58	5	125.50	126.50	1	6,669	0.01%
2018/12/20	1	129.50	0	0.00	127.50	1	6,666	0.01%
2018/12/19	10	130.35	10	131.30	131.00	0	6,683	0.00%
2018/12/18	2	129.25	5	129.60	130.00	-3	6,677	-0.04%
2018/12/17	9	130.17	5	128.00	128.00	4	6,803	0.06%
2018/12/14	6	127.58	5	129.10	130.50	1	6,936	0.01%
2018/12/13	3	131.17	8	131.63	130.00	-5	6,917	-0.07%
2018/12/12	2	129.00	7	128.50	129.50	-5	6,899	-0.07%
2018/12/11	2	125.75	1	127.50	125.50	1	6,869	0.01%
2018/12/10	11	124.50	6	124.08	126.00	5	6,902	0.07%
2018/12/07	5	126.00	10	127.40	128.50	-5	6,904	-0.07%
2018/12/06	21	126.24	10	123.70	123.00	11	6,900	0.16%
2018/12/05	4	132.88	15	132.73	136.00	-11	6,805	-0.16%
2018/12/04	9	136.39	8	136.31	134.00	1	6,794	0.01%
2018/12/03	21.3	136.00	13	137.00	138.00	8.3	6,799	0.12%
2018/11/30	5	129.90	4	129.13	129.00	1	6,702	0.01%
2018/11/29	4	129.88	9	130.22	129.00	-5	6,776	-0.07%
2018/11/28	2	126.00	9	125.94	126.50	-7	6,713	-0.10%
2018/11/27	0	0.00	2	122.00	122.00	-2	6,722	-0.03%
2018/11/26	3	121.50	4	121.63	119.50	-1	6,844	-0.01%
2018/11/23	2	119.75	5	119.80	120.00	-3	6,884	-0.04%
2018/11/22	8	122.75	2	121.50	119.00	6	7,017	0.09%
2018/11/21	3	121.83	7	124.57	125.00	-4	7,126	-0.06%
2018/11/20	1	122.50	3	122.33	124.00	-2	7,038	-0.03%
2018/11/19	2	123.75	4	123.13	125.00	-2	7,082	-0.03%
2018/11/16	7	122.79	6	123.00	122.50	1	7,069	0.01%
2018/11/15	18	116.89	33	117.65	121.50	-15	7,003	-0.21%
2018/11/14	40	119.86	25	119.28	116.50	15	6,904	0.22%
2018/11/13	11	118.59	10	116.35	121.50	1	6,795	0.01%
2018/11/12	16	125.94	8	124.00	123.00	8	6,723	0.12%
2018/11/09	24	125.13	16	126.88	130.00	8	6,701	0.12%
2018/11/08	15.1	130.63	12	131.42	128.50	3.1	6,558	0.05%
2018/11/07	11	129.77	12	131.25	132.50	-1	6,504	-0.02%
2018/11/06	34	132.51	4	130.50	129.50	30	6,449	0.47%
2018/11/05	5	135.00	5	133.80	138.00	0	6,431	0.00%
2018/11/02	52	140.07	48	138.77	135.50	4	6,464	0.06%
2018/11/01	69	136.70	70	136.70	140.50	-1	6,354	-0.02%
2018/10/31	23	134.57	27	136.07	133.50	-4	6,209	-0.06%
2018/10/30	27	131.52	18	129.86	130.50	9	6,234	0.14%
2018/10/29	24	129.71	18	133.28	135.00	6	6,205	0.10%
2018/10/26	35.1	147.04	21	144.38	139.50	14.1	6,056	0.23%
2018/10/25	33	155.09	36	154.14	155.00	-3	5,936	-0.05%
2018/10/24	50	159.33	52	160.76	162.00	-2	6,052	-0.03%
2018/10/23	18	158.89	48.1	156.99	154.50	-30.1	6,120	-0.49%
2018/10/22	34	157.46	15	159.83	156.50	19	6,271	0.30%
2018/10/19	20	154.05	42	155.11	159.00	-22	6,154	-0.36%
2018/10/18	48.1	153.68	84.1	154.39	156.00	-36	6,057	-0.59%
2018/10/17	72	150.99	111.1	153.07	156.00	-39.1	5,941	-0.66%	大賣/
2018/10/16	3.1	140.10	35.1	141.32	143.00	-32	5,704	-0.56%
2018/10/15	6	137.42	16	137.19	139.00	-10	5,709	-0.18%
2018/10/12	3.1	131.74	1	131.50	134.00	2.1	5,645	0.04%
2018/10/11	4	127.88	6	127.08	128.50	-2	5,604	-0.04%
2018/10/09	3	134.50	14.1	136.27	138.00	-11.1	5,537	-0.20%
2018/10/08	18	137.06	20	138.80	134.50	-2	5,464	-0.04%
2018/10/05	29	138.98	10	135.50	135.00	19	5,379	0.35%
2018/10/04	1	139.50	6	140.75	144.50	-5	5,304	-0.09%
2018/10/03	4	142.13	1	141.50	140.50	3	5,308	0.06%
2018/10/02	2	143.75	8	144.19	144.50	-6	5,361	-0.11%
2018/10/01	3	140.67	11	142.09	143.50	-8	5,355	-0.15%
2018/09/28	2	139.75	2.1	141.23	138.50	-0.1	5,339	0.00%
2018/09/27	3	138.50	12	139.08	139.50	-9	5,342	-0.17%
2018/09/26	3	140.83	7.1	141.82	142.50	-4.1	5,316	-0.08%
2018/09/25	5	139.50	6	139.42	141.00	-1	5,305	-0.02%
2018/09/21	46.1	134.93	51	134.86	141.00	-4.9	5,299	-0.09%
2018/09/20	72	137.16	34	140.03	136.50	38	5,170	0.73%
2018/09/19	0	0.00	1	153.00	150.50	-1	5,048	-0.02%
2018/09/18	7	151.79	3	150.67	150.50	4	5,032	0.08%
2018/09/17	2	156.50	2	155.75	157.50	0	4,986	0.00%
2018/09/14	2	159.50	4	158.63	158.50	-2	4,981	-0.04%
2018/09/13	1	152.00	2.1	153.12	155.50	-1.1	4,939	-0.02%
2018/09/12	2.1	150.86	0	0.00	151.50	2.1	4,913	0.04%
2018/09/11	4	155.75	0	0.00	157.00	4	4,905	0.08%
2018/09/10	2	160.50	8	154.63	154.00	-6	4,882	-0.12%
2018/09/07	12	159.42	17	160.03	159.00	-5	4,919	-0.10%
2018/09/06	2.1	162.88	7	164.29	165.50	-4.9	4,875	-0.10%
2018/09/05	23.1	167.38	6	165.83	165.00	17.1	4,846	0.35%
2018/09/04	11	168.55	8	168.44	169.50	3	4,761	0.06%
2018/09/03	12.1	167.24	5	166.00	165.00	7.1	4,700	0.15%
2018/08/31	11	165.50	19	166.03	166.00	-8	4,640	-0.17%
2018/08/30	8.1	160.69	13	160.85	161.50	-4.9	4,565	-0.11%
2018/08/29	19.1	159.71	5	160.00	158.00	14.1	4,554	0.31%
2018/08/28	11	155.27	40	157.49	159.50	-29	4,437	-0.65%
2018/08/27	9	142.50	4	142.76	145.00	5	4,294	0.12%
2018/08/24	30	143.90	18	141.89	140.50	12	4,259	0.28%
2018/08/23	18	148.94	4	148.88	148.50	14	4,201	0.33%
2018/08/22	4.5	151.83	1	152.00	150.50	3.5	4,195	0.08%
2018/08/21	2	153.25	4	154.25	153.50	-2	4,298	-0.05%
2018/08/20	2	152.00	5	150.70	149.50	-3	4,281	-0.07%
2018/08/17	3	155.67	3	156.67	153.50	0	4,319	0.00%
2018/08/16	13.1	154.10	17	150.91	156.50	-3.9	4,279	-0.09%
2018/08/15	5	150.10	6	150.75	149.50	-1	4,218	-0.02%
2018/08/14	6	154.08	3	152.50	153.00	3	4,208	0.07%
2018/08/13	20.5	154.15	27	150.46	151.50	-6.5	4,251	-0.15%
2018/08/10	26	160.81	8	160.63	158.00	18	4,186	0.43%
2018/08/09	17	172.91	9	173.44	173.50	8	4,037	0.20%
2018/08/08	12	170.63	0.1	170.00	169.50	11.9	3,923	0.30%
2018/08/07	12	171.33	7	172.00	170.50	5	3,903	0.13%
2018/08/06	28	171.41	26	174.62	175.50	2	3,867	0.05%
2018/08/03	23	167.15	25	167.62	167.50	-2	3,752	-0.05%
2018/08/02	13	161.92	15	161.13	162.50	-2	3,637	-0.05%
2018/08/01	31.1	164.06	35	162.56	162.50	-3.9	3,614	-0.11%
2018/07/31	14	161.29	21	161.64	163.00	-7	3,534	-0.20%
2018/07/30	27	154.22	18	153.64	156.00	9	3,401	0.26%
2018/07/27	3	150.50	33	151.50	152.50	-30	3,178	-0.94%
2018/07/26	2	138.50	1	139.00	139.00	1	3,018	0.03%
2018/07/25	4	137.00	12	137.29	138.00	-8	3,216	-0.25%
2018/07/24	2	130.00	2	130.25	132.50	0	3,311	0.00%
2018/07/23	8	134.38	4	134.88	132.00	4	3,608	0.11%
2018/07/20	10	137.45	41	137.65	138.50	-31	3,650	-0.85%
2018/07/19	6	133.08	1	132.50	132.00	5	3,631	0.14%
2018/07/18	1	131.00	0	0.00	130.50	1	3,705	0.03%
2018/07/17	3	132.17	3	130.50	130.00	0	3,779	0.00%
2018/07/16	1	131.00	2	131.75	133.00	-1	3,789	-0.03%
2018/07/13	2	129.25	4	130.25	130.50	-2	3,837	-0.05%
2018/07/12	3	125.83	6	126.33	128.50	-3	3,971	-0.08%
2018/07/11	2	123.00	6	123.83	125.50	-4	4,038	-0.10%
2018/07/10	9	119.72	9	120.44	122.00	0	4,068	0.00%
2018/07/09	3	127.33	0	0.00	125.50	3	4,057	0.07%
2018/07/06	9	128.22	2	129.50	130.50	7	4,115	0.17%
2018/07/05	10	128.60	9	125.94	125.00	1	4,129	0.02%
2018/07/04	2	129.50	9	130.06	130.50	-7	4,151	-0.17%
2018/07/03	9	132.33	2	131.50	129.00	7	4,181	0.17%
2018/07/02	4	134.63	4	133.75	132.50	0	4,183	0.00%
2018/06/29	10	135.20	3	135.50	133.00	7	4,168	0.17%
2018/06/28	20	136.58	0	0.00	135.00	20	4,151	0.48%
2018/06/27	0	0.00	9	142.00	141.50	-9	4,166	-0.22%
2018/06/26	1	139.00	2	138.50	140.00	-1	4,176	-0.02%
2018/06/25	12	140.50	0	0.00	141.00	12	4,196	0.29%
2018/06/22	17	142.82	12	141.50	141.50	5	4,238	0.12%
2018/06/21	6	144.08	4	145.50	145.50	2	4,258	0.05%
2018/06/20	18	145.42	12	145.42	143.50	6	4,281	0.14%
2018/06/19	5	150.70	3	150.17	151.00	2	4,258	0.05%
2018/06/15	14	151.04	6	151.33	152.00	8	4,280	0.19%
2018/06/14	3	155.00	0	0.00	153.00	3	4,216	0.07%
2018/06/13	3	154.83	1	154.00	153.50	2	4,233	0.05%
2018/06/12	4	153.75	4	154.75	153.00	0	4,275	0.00%
2018/06/11	5	157.10	6	157.50	157.00	-1	4,304	-0.02%
2018/06/08	1	157.50	6	158.50	158.50	-5	4,363	-0.11%
2018/06/07	10	159.30	5	159.70	158.50	5	4,399	0.11%
2018/06/06	11	156.14	3	155.67	154.50	8	4,380	0.18%
2018/06/05	6	154.58	7	154.86	155.00	-1	4,405	-0.02%
2018/06/04	3	150.83	8	151.81	153.00	-5	4,425	-0.11%
2018/06/01	3	147.67	4	147.00	147.00	-1	4,475	-0.02%
2018/05/31	4	148.13	4	149.13	146.50	0	4,568	0.00%
2018/05/30	3	146.83	1	147.50	147.50	2	4,613	0.04%
2018/05/29	13	151.92	12	153.46	148.50	1	4,761	0.02%
2018/05/28	0	0.00	1	150.50	151.00	-1	4,925	-0.02%
2018/05/25	3	149.17	9	149.72	149.50	-6	5,108	-0.12%
2018/05/24	1	146.50	3	147.83	148.00	-2	5,119	-0.04%
2018/05/23	2	147.00	3	147.17	146.00	-1	5,134	-0.02%
2018/05/22	10	145.35	6	145.50	146.00	4	5,157	0.08%
2018/05/21	10	146.45	19	147.89	146.50	-9	5,224	-0.17%
2018/05/18	2	141.00	4	141.38	141.00	-2	5,169	-0.04%
2018/05/17	12	142.67	4	142.00	141.00	8	5,205	0.15%
2018/05/16	5	141.80	3	142.50	143.50	2	5,224	0.04%
2018/05/15	3	141.83	11	143.09	141.00	-8	5,257	-0.15%
2018/05/14	7	145.71	4	144.75	143.50	3	5,306	0.06%
2018/05/11	9	146.22	4	145.00	146.50	5	5,306	0.09%
2018/05/10	6	144.75	51	144.68	144.50	-45	5,293	-0.85%
2018/05/09	14	143.46	17	141.94	141.50	-3	5,347	-0.06%
2018/05/08	18	146.39	15	145.97	146.00	3	5,327	0.06%
2018/05/07	51	148.15	10	148.15	149.50	41	5,322	0.77%
2018/05/04	5	141.10	6	142.92	142.00	-1	5,257	-0.02%
2018/05/03	7.1	141.86	26	140.94	142.00	-18.9	5,343	-0.35%
2018/05/02	16	142.44	14	141.96	142.50	2	5,355	0.04%
2018/04/30	48	133.34	34	133.03	137.50	14	5,163	0.27%
2018/04/27	25	122.62	31	125.84	130.00	-6	5,071	-0.12%
2018/04/26	20	127.95	9	124.11	123.00	11	4,776	0.23%
2018/04/25	11	130.55	32	127.42	131.50	-21	4,697	-0.45%
2018/04/24	6	130.58	7	130.29	128.00	-1	4,665	-0.02%
2018/04/23	4	139.25	5	137.70	136.50	-1	4,643	-0.02%
2018/04/20	6	145.00	3	145.83	144.50	3	4,685	0.06%
2018/04/19	1	144.50	4	147.00	148.00	-3	4,732	-0.06%
2018/04/18	33	147.64	25	148.02	143.00	8	4,722	0.17%
2018/04/17	30	148.97	26	146.77	147.00	4	4,685	0.09%
2018/04/16	22	152.95	23	150.52	152.00	-1	4,812	-0.02%
2018/04/13	16	156.81	15	155.07	154.50	1	4,779	0.02%
2018/04/12	18	153.92	15	152.43	152.50	3	4,759	0.06%
2018/04/11	2	158.75	0	0.00	158.00	2	4,813	0.04%
2018/04/10	19	159.92	14	158.64	158.50	5	4,832	0.10%
2018/04/09	16	163.13	5	162.00	161.50	11	4,859	0.23%
2018/04/03	20	165.43	5	166.00	165.50	15	4,834	0.31%
2018/04/02	6	167.67	3	167.17	166.50	3	4,839	0.06%
2018/03/31	7	171.21	5	169.50	168.50	2	4,841	0.04%
2018/03/30	7	170.00	29	170.53	170.50	-22	4,840	-0.45%
2018/03/29	1	167.00	9	167.83	167.00	-8	4,837	-0.17%
2018/03/28	4	166.25	7	165.57	166.00	-3	4,842	-0.06%
2018/03/27	6	168.00	10	168.85	167.50	-4	4,837	-0.08%
2018/03/26	2	165.75	9	165.94	166.50	-7	4,813	-0.15%
2018/03/23	3	159.17	2	161.25	164.50	1	4,807	0.02%
2018/03/22	10	165.75	16	164.50	163.00	-6	4,789	-0.13%
2018/03/21	4	166.13	4	166.50	166.00	0	4,815	0.00%
2018/03/20	1	163.50	2	163.00	165.00	-1	4,860	-0.02%
2018/03/19	13	162.96	2	163.75	162.50	11	4,855	0.23%
2018/03/16	9	164.11	5	164.90	163.00	4	4,828	0.08%
2018/03/15	4	167.63	7	168.07	166.50	-3	4,795	-0.06%
2018/03/14	7	165.86	11	165.77	166.00	-4	4,801	-0.08%
2018/03/13	5	162.60	7	162.50	164.50	-2	4,773	-0.04%
2018/03/12	6	162.75	4	164.00	162.00	2	4,790	0.04%
2018/03/09	8	163.44	8	163.69	163.50	0	4,845	0.00%
2018/03/08	13	162.88	5	162.50	160.50	8	4,827	0.17%
2018/03/07	34	164.41	15	162.77	162.00	19	4,789	0.40%
2018/03/06	20	170.30	9	169.67	169.00	11	4,804	0.23%
2018/03/05	16	172.72	15	172.07	171.50	1	4,729	0.02%
2018/03/02	25	174.46	15	174.47	173.00	10	4,681	0.21%
2018/03/01	24	179.48	8	179.56	180.00	16	4,535	0.35%
2018/02/27	11	193.23	15	194.43	192.00	-4	4,302	-0.09%
2018/02/26	19	181.32	23	180.67	180.00	-4	4,162	-0.10%
2018/02/23	21	173.98	10	174.85	176.50	11	4,216	0.26%
2018/02/22	13	172.42	1	174.00	170.50	12	4,281	0.28%
2018/02/21	13	173.19	29	173.98	175.00	-16	4,256	-0.38%
2018/02/12	12	162.92	8	163.19	160.00	4	4,193	0.10%
2018/02/09	14	160.04	9	160.50	165.00	5	4,219	0.12%
2018/02/08	11	168.68	5	168.20	168.00	6	4,214	0.14%
2018/02/07	4	176.50	14	176.36	174.00	-10	4,216	-0.24%
2018/02/06	12	170.38	6.1	170.33	169.00	6	4,198	0.14%
2018/02/05	3	179.00	4	181.88	183.50	-1	4,159	-0.02%
2018/02/02	19	186.71	11	185.45	186.00	8	4,192	0.19%
2018/02/01	10	186.50	20	188.50	187.50	-10	4,268	-0.23%
2018/01/31	4	182.13	7	181.43	183.00	-3	4,210	-0.07%
2018/01/30	4	181.25	10	181.35	181.50	-6	4,234	-0.14%
2018/01/29	8	179.81	13.1	179.70	182.00	-5.1	4,288	-0.12%
2018/01/26	17	172.32	21	172.83	174.50	-4	4,279	-0.09%
2018/01/25	13	168.88	8	167.19	165.00	5	4,196	0.12%
2018/01/24	1	175.00	2	174.50	173.00	-1	4,218	-0.02%
2018/01/23	9	174.72	3	175.50	174.00	6	4,357	0.14%
2018/01/22	5	176.40	3	176.50	177.00	2	4,508	0.04%
2018/01/19	6.1	177.57	5	177.50	177.00	1.1	4,959	0.02%
2018/01/18	3	180.67	7	180.57	178.50	-4	5,333	-0.08%
2018/01/17	4	176.38	2	178.00	179.50	2	5,403	0.04%
2018/01/16	10	177.95	20	178.00	179.00	-10	5,414	-0.18%
2018/01/15	8	183.69	4	184.50	184.00	4	5,440	0.07%
2018/01/12	6	183.67	4	185.13	188.00	2	5,434	0.04%
2018/01/11	3	183.17	7	184.57	186.50	-4	5,443	-0.07%
2018/01/10	28	183.88	14	183.21	180.00	14	5,433	0.26%
2018/01/09	2	193.50	1	195.00	195.00	1	5,348	0.02%
2018/01/08	2	196.75	1	197.50	195.00	1	5,470	0.02%
2018/01/05	13	195.85	9	196.83	196.00	4	5,561	0.07%
2018/01/04	4	202.50	5	202.30	201.50	-1	5,490	-0.02%
2018/01/03	4	201.75	5	203.20	206.00	-1	5,534	-0.02%
2018/01/02	1	192.50	4	193.38	197.00	-3	5,654	-0.05%