美時 (1795)-合庫-高雄券商分點個股進出

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

美時

(1795)

可現股當沖

股價
282.0
漲跌
▼8.0
漲幅
-2.76%
成交量
4,428張
產業
上市生技醫療類股
606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

美時 (1795)籌碼相關－合庫-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

合庫-高雄券商分點個股進出
合庫-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
2024/05/09	5	285.60	2	286.50	282.00	3	6,727	0.04%
2024/05/08	1.2	287.33	6	289.00	290.00	-4.8	6,751	-0.07%
2024/05/07	31.4	290.58	3	287.00	285.50	28.3	6,791	0.42%
2024/05/06	9.2	302.33	7	304.50	300.00	2.2	6,653	0.03%
2024/05/03	2	313.75	0	310.00	307.50	2	6,634	0.03%
2024/05/02	1	319.50	1	320.00	317.00	0	6,602	0.00%
2024/04/30	1	324.00	0	0.00	323.00	1	6,606	0.02%
2024/04/29	1	326.00	6.1	324.56	329.00	-5.1	6,734	-0.08%
2024/04/26	0	0.00	31.1	310.54	314.50	-31.1	6,767	-0.46%
2024/04/25	7.1	315.64	0	0.00	312.00	7.1	6,784	0.10%
2024/04/24	18	317.83	1	317.00	320.50	17	6,811	0.25%
2024/04/23	2	323.50	17	322.65	320.50	-15	6,878	-0.22%
2024/04/22	1	318.50	6	319.17	313.00	-5	7,002	-0.07%
2024/04/19	16	314.06	10	310.05	311.50	6	7,220	0.08%
2024/04/18	4.1	328.77	3	325.33	321.00	1	7,168	0.01%
2024/04/17	2	334.25	2.1	337.25	333.50	-0.1	7,175	0.00%
2024/04/16	5	337.90	5	333.20	334.00	0	7,140	0.00%
2024/04/15	10.6	336.35	3.4	335.85	332.50	7.2	7,006	0.10%
2024/04/12	6	338.08	15	338.53	342.00	-9	7,026	-0.13%
2024/04/11	1.1	326.12	0	329.95	325.00	1.1	6,982	0.02%
2024/04/10	8.3	319.34	5.1	326.56	326.50	3.2	6,910	0.05%
2024/04/09	1	325.00	6	324.50	323.00	-5	6,861	-0.07%
2024/04/08	19	326.61	27.3	330.45	325.00	-8.3	6,869	-0.12%
2024/04/03	5	308.60	10.5	316.75	317.50	-5.5	6,735	-0.08%
2024/04/02	5.2	308.51	6.5	310.90	310.50	-1.3	6,597	-0.02%
2024/04/01	7	311.64	6.8	313.34	308.00	0.2	6,573	0.00%
2024/03/29	6.5	305.54	6	309.00	304.00	0.5	6,465	0.01%
2024/03/28	7	307.21	1	306.00	306.00	6	6,436	0.09%
2024/03/27	12	310.17	16.8	307.91	310.00	-4.8	6,315	-0.08%
2024/03/26	18.6	294.86	7.7	297.66	293.00	10.9	5,985	0.18%
2024/03/25	11	295.91	44	293.35	294.50	-33	5,987	-0.55%
2024/03/22	1.2	289.21	5	284.00	288.50	-3.8	5,788	-0.07%
2024/03/21	0	0.00	1	275.00	274.50	-1	5,766	-0.02%
2024/03/20	2	276.00	1	277.50	276.50	1	5,825	0.02%
2024/03/19	1	275.50	1	275.00	275.50	0	5,811	0.00%
2024/03/15	0	266.00	0	0.00	271.50	0	5,928	0.00%
2024/03/14	1	267.50	6	272.00	270.00	-5	5,896	-0.08%
2024/03/13	9.1	268.55	0	0.00	266.50	9.1	5,939	0.15%
2024/03/11	3	272.83	0	275.00	273.50	3	6,070	0.05%
2024/03/08	9.2	275.32	0	0.00	275.00	9.2	6,246	0.15%
2024/03/07	5	283.00	5	285.51	284.00	0	6,386	0.00%
2024/03/06	1	296.50	1.1	291.05	289.00	-0.1	6,581	0.00%
2024/03/05	3.1	295.53	5	297.20	294.50	-1.9	6,582	-0.03%
2024/03/04	1	292.00	5	294.00	291.50	-4	6,550	-0.06%
2024/02/29	9	288.89	1.3	289.90	289.50	7.8	6,850	0.11%
2024/02/27	5	296.00	18	296.75	296.00	-13	6,802	-0.19%
2024/02/26	1	290.37	8	292.38	293.50	-7	6,616	-0.11%
2024/02/22	1	276.50	0	0.00	273.00	1	6,523	0.02%
2024/02/21	1	277.00	2	279.25	276.50	-1	6,639	-0.02%
2024/02/19	0.5	277.50	0.5	276.50	275.00	0	6,836	0.00%
2024/02/15	1	276.00	0.1	275.00	273.00	0.9	7,030	0.01%
2024/02/02	5.1	276.25	1	274.50	274.50	4.1	7,221	0.06%
2024/02/01	1	287.00	1	286.50	282.00	0	7,231	0.00%
2024/01/31	0.2	278.50	0	0.00	279.50	0.2	7,211	0.00%
2024/01/30	0.2	273.50	1	272.50	271.00	-0.8	7,270	-0.01%
2024/01/29	1	275.00	0	0.00	277.00	1	7,243	0.01%
2024/01/26	3	273.83	0	0.00	273.50	3	7,327	0.04%
2024/01/25	2	277.25	1	279.00	274.50	1	7,375	0.01%
2024/01/24	1	279.00	0	0.00	278.00	1	7,471	0.01%
2024/01/23	0.5	273.55	4	272.00	276.50	-3.5	7,556	-0.05%
2024/01/22	2	282.50	1	282.50	282.50	1	7,586	0.01%
2024/01/19	7	287.86	0	0.00	288.50	7	7,813	0.09%
2024/01/18	2.4	288.06	5	289.90	288.50	-2.6	7,923	-0.03%
2024/01/17	16	293.34	2	288.50	288.50	14	8,052	0.17%
2024/01/16	2.2	301.23	13	300.12	303.00	-10.8	8,078	-0.13%
2024/01/15	2.1	297.69	2	296.52	296.50	0.1	7,934	0.00%
2024/01/12	1	285.00	2	285.50	282.50	-1	7,715	-0.01%
2024/01/11	4.1	282.22	2.1	282.71	281.50	2	7,746	0.03%
2024/01/10	0	0.00	1	290.00	290.00	-1	7,653	-0.01%
2024/01/09	0	0.00	1	288.00	288.00	-1	7,613	-0.01%
2024/01/08	3	284.33	18	283.67	284.50	-15	7,572	-0.20%
2024/01/05	0	0.00	4	281.62	285.00	-4	7,456	-0.05%
2024/01/04	1	275.50	1	272.00	272.00	0	7,277	0.00%
2024/01/03	4	278.63	4	272.63	270.50	0	7,252	0.00%
2023/12/29	1	271.00	7.1	269.94	272.00	-6.1	7,086	-0.09%
2023/12/28	5.3	264.31	0	0.00	264.00	5.3	7,011	0.08%
2023/12/26	1	261.50	2	262.00	264.00	-1	6,955	-0.01%
2023/12/25	0	0.00	2	265.50	260.00	-2	6,955	-0.03%
2023/12/22	0	0.00	1.1	268.47	267.00	-1.1	6,893	-0.02%
2023/12/21	2	268.75	1	269.50	268.50	1	6,890	0.01%
2023/12/20	7	276.79	3	275.17	273.50	4	6,861	0.06%
2023/12/19	10	271.80	12	272.46	273.50	-2	6,779	-0.03%
2023/12/18	16	276.94	1	279.00	272.50	15	6,815	0.22%
2023/12/15	6	274.00	1	269.00	274.00	5	6,831	0.07%
2023/12/14	0	0.00	6	269.25	268.50	-6	6,792	-0.09%
2023/12/13	7.1	266.15	1	267.00	264.50	6.1	6,764	0.09%
2023/12/12	0	0.00	1	276.50	274.00	-1	6,707	-0.01%
2023/12/11	4	273.99	3	274.00	274.50	1	6,653	0.02%
2023/12/08	1	274.00	3.3	275.97	272.00	-2.3	6,615	-0.03%
2023/12/07	2	274.00	1.2	276.93	274.00	0.9	6,627	0.01%
2023/12/06	1	270.00	0	0.00	270.00	1	6,521	0.02%
2023/12/05	2.3	272.30	1	282.00	272.00	1.3	6,487	0.02%
2023/12/04	19	275.45	32	276.23	277.00	-13	6,286	-0.21%
2023/12/01	23.3	267.96	19.1	269.25	267.50	4.2	6,085	0.07%
2023/11/30	6	258.92	1	259.99	258.50	5	5,839	0.09%
2023/11/29	5	261.00	4	257.50	261.00	1	5,805	0.02%
2023/11/28	0	0.00	7	258.00	258.00	-7	5,753	-0.12%
2023/11/27	5	257.30	20	259.70	257.00	-15	5,706	-0.26%
2023/11/24	0.2	250.56	0	0.00	250.00	0.2	5,466	0.00%
2023/11/22	3	247.17	1	250.00	245.50	2	5,363	0.04%
2023/11/21	2	248.50	0	0.00	248.00	2	5,328	0.04%
2023/11/20	12.1	256.97	10	255.35	251.50	2.1	5,321	0.04%
2023/11/17	2	254.25	2	255.75	254.00	0	5,218	0.00%
2023/11/16	12	255.00	9	256.06	253.00	3	5,168	0.06%
2023/11/15	10	249.80	13	251.31	252.00	-3	5,061	-0.06%
2023/11/14	3	233.33	5	232.60	238.50	-2	4,929	-0.04%
2023/11/13	3	237.33	0	0.00	233.00	3	4,992	0.06%
2023/11/10	3	241.17	4	240.50	240.50	-1	5,229	-0.02%
2023/11/09	9.1	235.80	5	236.00	236.00	4.1	5,220	0.08%
2023/11/08	4	242.01	0	0.00	242.00	4	5,433	0.07%
2023/11/07	3	246.33	4.2	251.90	243.50	-1.2	5,584	-0.02%
2023/11/06	0	0.00	1	247.00	247.00	-1	5,726	-0.02%
2023/11/03	10	247.00	1	247.50	244.50	9	5,828	0.15%
2023/11/02	4.1	249.69	2	247.50	248.50	2.1	5,801	0.04%
2023/11/01	4.1	253.09	3.1	251.37	251.00	1.1	5,757	0.02%
2023/10/31	12	252.46	4.1	251.49	252.00	7.9	5,689	0.14%
2023/10/30	9	255.44	9	254.89	252.00	0	5,730	0.00%
2023/10/27	11.3	248.78	20	250.65	254.00	-8.7	5,619	-0.15%
2023/10/26	20.1	239.92	19	240.24	236.00	1.1	5,359	0.02%
2023/10/25	11.1	241.36	11	240.27	240.00	0.1	5,272	0.00%
2023/10/24	11.1	227.60	12	228.29	230.00	-1	5,133	-0.02%
2023/10/23	0.1	216.50	1	213.00	215.00	-1	5,129	-0.02%
2023/10/20	1.2	209.92	0	0.00	208.50	1.2	5,254	0.02%
2023/10/19	3.3	216.82	4	217.38	218.00	-0.7	5,417	-0.01%
2023/10/18	6	210.50	7	211.07	210.50	-1	5,566	-0.02%
2023/10/17	2	216.00	3	219.33	217.00	-1	5,735	-0.02%
2023/10/16	10.5	220.57	11	220.68	220.50	-0.5	5,918	-0.01%
2023/10/13	10	227.50	11	227.59	227.50	-1	5,982	-0.02%
2023/10/05	0	0.00	2	237.25	235.00	-2	6,449	-0.03%
2023/10/03	3	234.50	0	0.00	234.00	3	6,640	0.05%
2023/10/02	4	238.00	3	238.00	238.00	1	6,719	0.01%
2023/09/28	2	238.75	10	238.55	238.50	-8	6,825	-0.12%
2023/09/27	3	236.00	0	0.00	237.00	3	6,999	0.04%
2023/09/26	2	236.25	1	234.00	235.50	1	7,184	0.01%
2023/09/25	3	239.00	1	238.00	239.50	2	7,529	0.03%
2023/09/22	1	234.00	1	234.00	234.00	0	7,696	0.00%
2023/09/21	5	233.20	3	232.83	233.50	2	7,937	0.03%
2023/09/20	11.2	239.72	0	0.00	237.50	11.2	8,128	0.14%
2023/09/19	5	250.50	6	251.92	249.50	-1	8,256	-0.01%
2023/09/18	3	247.00	0	0.00	246.50	3	8,281	0.04%
2023/09/15	0.3	244.50	0	0.00	246.50	0.3	8,385	0.00%
2023/09/14	6	245.75	2	246.50	246.50	4	8,414	0.05%
2023/09/13	0.2	242.00	0	0.00	242.50	0.2	8,469	0.00%
2023/09/12	13	238.16	7	239.43	240.00	6	8,595	0.07%
2023/09/11	13.2	246.62	3	246.83	246.00	10.2	8,647	0.12%
2023/09/08	12	244.75	0	0.00	246.00	12	8,758	0.14%
2023/09/07	15	247.97	11	247.73	247.50	4	8,766	0.05%
2023/09/06	1	250.50	3	250.33	250.00	-2	8,820	-0.02%
2023/09/05	9	252.56	3	252.17	250.00	6	8,860	0.07%
2023/09/01	2	257.50	2	257.50	258.50	0	8,964	0.00%
2023/08/31	1	259.00	1	263.00	253.50	0	9,023	0.00%
2023/08/30	7	256.93	2	257.00	257.00	5	9,202	0.05%
2023/08/29	9	252.00	9	251.00	252.00	0	9,210	0.00%
2023/08/28	0.2	246.00	1	245.00	247.50	-0.8	9,262	-0.01%
2023/08/25	4.2	249.99	2	250.50	248.00	2.2	9,287	0.02%
2023/08/24	3	251.67	1	249.50	249.50	2	9,305	0.02%
2023/08/23	7.1	251.88	1	251.00	249.50	6.1	9,304	0.07%
2023/08/22	3	257.50	2	255.50	255.00	1	9,425	0.01%
2023/08/21	6	259.58	2.4	261.21	260.00	3.6	9,482	0.04%
2023/08/18	7.3	254.31	8	258.31	254.00	-0.8	9,590	-0.01%
2023/08/17	19	261.58	6	259.75	259.50	13	9,709	0.13%
2023/08/16	37	272.54	40	271.53	268.00	-3	9,745	-0.03%
2023/08/15	14	261.50	8	261.25	263.50	6	10,042	0.06%
2023/08/14	18.1	254.70	5	249.40	250.00	13.1	10,398	0.13%
2023/08/11	13.5	274.06	0	0.00	269.00	13.5	10,493	0.13%
2023/08/10	13	283.12	11	286.77	286.00	2	10,356	0.02%
2023/08/09	6	288.92	9.1	290.79	292.00	-3.1	10,287	-0.03%
2023/08/08	2.1	280.02	3.1	282.47	280.50	-1	10,417	-0.01%
2023/08/07	2	287.00	1	286.00	285.50	1	10,717	0.01%
2023/08/04	7	281.57	1	287.50	289.50	6	10,779	0.06%
2023/08/02	12.5	292.34	10	299.10	285.50	2.5	10,840	0.02%
2023/08/01	3.6	290.67	2	292.50	293.00	1.6	10,808	0.01%
2023/07/31	10	287.80	0.3	285.83	286.50	9.7	10,838	0.09%
2023/07/28	1.4	290.32	2.3	287.20	286.00	-0.9	11,103	-0.01%
2023/07/27	1.1	291.82	3	296.17	291.50	-1.9	11,155	-0.02%
2023/07/26	11.2	293.23	1	290.50	291.00	10.2	11,327	0.09%
2023/07/25	11	296.50	5	303.00	301.00	6	11,201	0.05%
2023/07/24	11	302.00	12	301.71	302.00	-1	11,079	-0.01%
2023/07/21	15	292.37	16	295.13	291.00	-1	10,941	-0.01%
2023/07/20	11.9	286.86	5	299.00	287.00	6.9	10,868	0.06%
2023/07/19	1	292.00	4	293.50	292.00	-3	10,780	-0.03%
2023/07/18	29.1	283.58	7	286.86	283.00	22.1	10,718	0.21%
2023/07/17	0.7	285.29	0	0.00	288.50	0.7	10,907	0.01%
2023/07/14	8.2	275.60	8.5	275.29	277.50	-0.3	10,937	0.00%
2023/07/13	15.1	283.14	1	283.00	280.00	14.1	10,846	0.13%
2023/07/12	14.4	290.33	17	289.18	290.00	-2.7	10,748	-0.02%
2023/07/11	7.2	281.47	2	285.25	283.00	5.2	10,628	0.05%
2023/07/10	2.1	283.03	4	281.25	285.00	-1.9	10,638	-0.02%
2023/07/07	22.5	286.69	4	289.38	284.50	18.5	10,601	0.17%
2023/07/06	10.2	292.31	10	294.75	290.00	0.2	10,550	0.00%
2023/07/05	11	297.77	11	300.59	294.50	0	10,508	0.00%
2023/07/04	10	301.20	6.1	302.86	297.00	3.9	10,684	0.04%
2023/07/03	19.6	297.54	17.1	298.18	299.00	2.5	10,815	0.02%
2023/06/30	10.1	333.14	4.1	339.15	325.50	6	10,553	0.06%
2023/06/29	10.1	340.53	4.1	341.15	338.50	6	10,581	0.06%
2023/06/28	12	334.96	13.1	334.47	333.50	-1.1	10,466	-0.01%
2023/06/27	12.1	324.51	14	323.43	329.00	-2	10,336	-0.02%
2023/06/26	5	308.20	8	310.56	311.50	-3	10,210	-0.03%
2023/06/21	15.3	310.37	12	312.08	308.00	3.3	10,262	0.03%
2023/06/20	2	324.00	0	0.00	320.00	2	10,186	0.02%
2023/06/19	5	325.60	5	326.30	324.00	0	10,176	0.00%
2023/06/16	5.1	324.21	3	328.83	323.00	2.1	10,180	0.02%
2023/06/15	3	319.50	3.1	318.65	330.00	-0.1	10,090	0.00%
2023/06/14	2	313.50	2	320.00	314.00	0	10,005	0.00%
2023/06/13	3.2	315.52	3	313.99	311.50	0.1	10,016	0.00%
2023/06/12	3.1	316.35	3	317.33	314.00	0.1	10,106	0.00%
2023/06/09	2	314.50	2	316.50	319.00	0	10,155	0.00%
2023/06/08	2	321.25	2	316.75	311.00	0	10,193	0.00%
2023/06/07	4	321.00	4.1	318.04	322.00	-0.1	10,291	0.00%
2023/06/06	4.1	318.09	5	319.10	315.50	-1	10,290	-0.01%
2023/06/05	7	328.57	34	334.99	315.50	-27	10,443	-0.26%
2023/06/02	4.1	319.51	3	322.00	320.50	1.1	10,354	0.01%
2023/06/01	2	325.50	103	321.33	320.00	-101	10,395	-0.97%	大賣/鉅額交易
2023/05/31	2	332.25	2	330.00	327.00	0	10,410	0.00%
2023/05/30	1	333.50	0	0.00	328.50	1	10,438	0.01%
2023/05/26	5.1	335.88	3	329.50	327.00	2.1	10,501	0.02%
2023/05/25	1.1	333.03	2	333.25	331.00	-0.9	10,435	-0.01%
2023/05/24	6	331.58	6	331.42	334.50	0	10,597	0.00%
2023/05/23	24	335.58	22	337.62	342.00	2	10,554	0.02%
2023/05/22	34.2	336.16	3	337.83	332.00	31.2	10,623	0.29%
2023/05/19	11	341.45	11	336.65	343.50	0	10,942	0.00%
2023/05/18	106	319.69	9.1	333.89	339.00	96.9	10,548	0.92%	大買/
2023/05/17	11	294.45	25.9	297.65	308.50	-14.9	10,167	-0.15%
2023/05/16	0	0.00	100	278.26	280.50	-100	10,044	-1.00%
2023/05/15	7	281.93	82.1	288.03	275.50	-75.1	10,505	-0.71%
2023/05/12	88.2	285.88	81	292.38	289.00	7.2	10,560	0.07%
2023/05/11	88.2	285.88	81	292.38	283.50	7.2	10,608	0.07%
2023/05/10	55.1	281.50	6	284.75	285.00	49.1	10,557	0.46%
2023/05/09	6.3	281.94	0	0.00	279.00	6.3	11,202	0.06%
2023/05/08	112.3	282.93	69.2	284.19	287.00	43.1	11,495	0.38%	大買/
2023/05/05	14	280.79	7	280.29	281.50	7	11,577	0.06%
2023/05/04	15	279.80	25	283.10	279.00	-10	11,585	-0.09%
2023/05/03	13.2	273.89	3	272.17	272.50	10.2	11,322	0.09%
2023/05/02	1	276.00	12.1	276.23	278.00	-11.1	11,293	-0.10%
2023/04/28	3	259.00	3	259.83	259.50	0	11,163	0.00%
2023/04/26	2	251.00	3	253.50	254.00	-1	11,495	-0.01%
2023/04/25	28	254.07	25	263.64	254.50	3	11,533	0.03%
2023/04/24	11	254.14	11	255.14	260.50	0	11,571	0.00%
2023/04/21	26.1	254.69	25	266.56	250.00	1.1	11,703	0.01%
2023/04/20	26	269.48	55	272.85	265.00	-29	11,657	-0.25%
2023/04/19	16	261.25	5	266.10	269.00	11	11,532	0.10%
2023/04/18	10	265.80	10	267.30	265.50	0	11,483	0.00%
2023/04/17	18	263.56	1	262.50	262.00	17	11,531	0.15%
2023/04/14	11	267.00	1	265.50	265.00	10	11,654	0.09%
2023/04/13	22	269.23	101	273.00	267.00	-79	11,820	-0.67%	大賣/
2023/04/12	3	271.00	4	269.63	267.50	-1	12,000	-0.01%
2023/04/11	10	266.25	4	268.00	265.50	6	12,263	0.05%
2023/04/10	7.1	270.40	0	0.00	265.50	7.1	12,365	0.06%
2023/04/07	19	275.66	17.1	274.15	273.00	1.9	12,493	0.02%
2023/04/06	4	266.50	8.6	263.42	269.50	-4.6	12,364	-0.04%
2023/03/31	29.1	252.93	7	254.29	251.00	22.1	12,223	0.18%
2023/03/30	25	259.38	22	259.27	257.50	3	12,342	0.02%
2023/03/29	15	251.60	20.1	252.73	258.00	-5.1	12,279	-0.04%
2023/03/28	22	249.84	12	252.63	246.00	10	12,297	0.08%
2023/03/27	9	254.44	3	256.67	252.00	6	12,263	0.05%
2023/03/24	9	252.28	13	250.92	252.50	-4	12,406	-0.03%
2023/03/23	3	244.67	2	244.75	244.00	1	12,539	0.01%
2023/03/22	3.1	245.00	5	244.00	243.50	-1.9	12,526	-0.02%
2023/03/21	5	248.30	2	250.00	243.50	3	12,477	0.02%
2023/03/20	0.2	250.50	1	247.00	248.50	-0.8	12,412	-0.01%
2023/03/17	1	250.00	3	247.83	247.50	-2	12,389	-0.02%
2023/03/16	11	246.27	0	0.00	245.50	11	12,333	0.09%
2023/03/15	1.1	255.59	8	253.31	254.50	-6.9	12,230	-0.06%
2023/03/14	1.1	250.82	1	254.00	248.00	0.1	12,164	0.00%
2023/03/13	10	251.85	3	252.17	250.00	7	12,117	0.06%
2023/03/10	22	263.07	10.2	260.36	255.00	11.8	12,041	0.10%
2023/03/09	9	270.89	8	272.13	270.00	1	11,896	0.01%
2023/03/08	28.1	277.25	39	280.60	271.50	-10.9	11,878	-0.09%
2023/03/07	26.1	279.48	9	280.44	277.50	17.1	11,702	0.15%
2023/03/06	7.1	278.29	7	282.01	285.00	0	12,145	0.00%
2023/03/03	11	282.59	0	0.00	278.50	11	13,111	0.08%
2023/03/02	4.1	282.39	6	284.33	283.50	-2	13,927	-0.01%
2023/03/01	7.1	280.50	87	283.30	278.50	-79.9	14,737	-0.54%
2023/02/24	15	283.57	83.3	278.94	281.00	-68.3	15,311	-0.45%
2023/02/23	7	282.85	11.1	284.50	285.00	-4	15,679	-0.03%
2023/02/22	44.3	285.27	9	281.39	276.50	35.3	16,351	0.22%
2023/02/21	23.2	284.07	43	284.21	287.00	-19.8	16,517	-0.12%
2023/02/20	168	291.35	3.2	292.95	284.50	164.8	16,869	0.98%	大買/鉅額交易
2023/02/17	18.3	288.11	48	291.98	294.50	-29.7	16,801	-0.18%
2023/02/16	3.1	277.06	26	277.92	284.00	-23	16,713	-0.14%
2023/02/15	21	270.83	28	273.36	272.50	-7	17,036	-0.04%
2023/02/14	41.2	269.83	16.1	272.10	267.50	25	17,159	0.15%
2023/02/13	73.1	284.59	220	286.06	277.50	-146.9	16,933	-0.87%	大賣/鉅額交易
2023/02/10	24.2	278.24	21	279.71	277.50	3.2	16,509	0.02%
2023/02/09	50	278.17	18.1	281.36	276.00	32	16,298	0.20%
2023/02/08	139	282.51	8	282.56	284.00	131	16,106	0.81%	大買/鉅額交易
2023/02/07	125.3	279.11	112	281.15	281.00	13.3	15,899	0.08%	大買/大賣/
2023/02/06	19	262.53	25	270.58	273.50	-6	15,267	-0.04%
2023/02/03	9	249.67	18	250.89	249.00	-9	14,987	-0.06%
2023/02/02	3	240.67	5.1	244.01	247.00	-2.1	14,905	-0.01%
2023/02/01	11	239.45	2	238.00	237.50	9	14,915	0.06%
2023/01/31	8	236.19	8	239.06	238.00	0	15,027	0.00%
2023/01/30	18	240.16	0	0.00	237.50	18	15,090	0.12%
2023/01/17	17	242.97	17.1	245.51	243.50	-0.1	15,139	0.00%
2023/01/16	19	236.18	21	239.57	244.00	-2	15,033	-0.01%
2023/01/13	11.1	229.50	3	228.50	230.00	8.1	14,972	0.05%
2023/01/12	14	233.50	3	233.83	230.50	11	15,079	0.07%
2023/01/11	15	243.07	14.1	246.86	240.50	0.9	15,022	0.01%
2023/01/10	20	245.88	0	0.00	244.00	20	15,027	0.13%
2023/01/09	1	252.00	144	247.04	249.00	-143	15,190	-0.94%	大賣/鉅額交易
2023/01/06	1	243.00	2	243.25	240.50	-1	15,412	-0.01%
2023/01/05	6	245.92	91	241.79	239.50	-85	15,764	-0.54%
2023/01/04	1	252.00	18.5	252.80	243.50	-17.5	16,017	-0.11%
2023/01/03	243	249.70	2	250.00	250.50	241	16,305	1.48%	大買/鉅額交易
2022/12/30	17	248.21	197	246.22	246.00	-180	16,433	-1.10%	大賣/鉅額交易
2022/12/29	206.2	238.27	25.3	245.98	250.00	180.9	16,415	1.10%	大買/鉅額交易
2022/12/28	0	0.00	1	237.50	238.50	-1	16,430	-0.01%
2022/12/27	14	238.92	13.1	234.42	237.50	1	16,705	0.01%
2022/12/26	30.1	237.42	34.1	239.60	240.50	-4	16,719	-0.02%
2022/12/23	13	232.57	9.1	233.99	232.00	3.9	16,719	0.02%
2022/12/22	8.3	228.06	7	230.51	231.50	1.3	16,890	0.01%
2022/12/21	14	230.82	15.1	233.06	228.50	-1.1	16,922	-0.01%
2022/12/20	4	236.32	275	228.31	225.50	-271	17,186	-1.58%	大賣/鉅額交易
2022/12/19	12.1	237.08	9	236.78	237.00	3.1	17,308	0.02%
2022/12/16	16.2	240.41	15	241.43	234.50	1.2	17,539	0.01%
2022/12/15	268.1	247.35	0	0.00	241.00	268.1	17,789	1.51%	大買/鉅額交易
2022/12/14	1	253.50	0.1	242.50	255.00	1	17,895	0.01%
2022/12/12	0.1	253.00	0	0.00	252.00	0.1	18,508	0.00%
2022/12/09	0.1	246.00	55	247.06	254.00	-54.9	18,682	-0.29%
2022/12/08	1	242.50	0	0.00	240.50	1	19,002	0.01%
2022/12/07	4.1	245.84	219	239.42	244.00	-214.9	19,374	-1.11%	大賣/鉅額交易
2022/12/06	3.1	255.20	0.2	260.11	249.50	2.9	19,596	0.01%
2022/12/05	2	251.50	4.4	255.70	269.50	-2.4	19,919	-0.01%
2022/12/02	0	0.00	0.1	248.00	245.50	-0.1	20,045	0.00%
2022/12/01	11	246.27	3	246.83	246.50	8	20,315	0.04%
2022/11/30	0	0.00	3	238.67	244.00	-3	20,795	-0.01%
2022/11/29	3.2	238.28	2	234.75	233.50	1.2	21,046	0.01%
2022/11/28	37.2	239.36	19.1	243.93	246.50	18.2	21,276	0.09%
2022/11/25	270.2	245.96	16.1	247.73	245.50	254.1	20,880	1.22%	大買/鉅額交易
2022/11/24	32.2	226.01	358.1	224.77	239.00	-325.9	20,189	-1.61%	大賣/鉅額交易
2022/11/23	134.1	201.60	93.2	208.30	217.50	40.9	19,465	0.21%	大買/
2022/11/22	20.1	193.87	18	196.97	198.00	2.1	18,795	0.01%
2022/11/21	43.1	189.58	97.1	189.46	192.00	-54.1	18,766	-0.29%
2022/11/18	101	180.27	52	185.48	187.00	49	18,572	0.26%	大買/
2022/11/17	2	174.50	6.1	172.94	174.00	-4.1	18,131	-0.02%
2022/11/16	27	172.50	36	174.08	170.00	-9	18,063	-0.05%
2022/11/15	17	169.21	102	172.49	169.00	-85	18,102	-0.47%	大賣/
2022/11/14	126.1	171.57	32	170.00	171.00	94.1	18,652	0.50%	大買/
2022/11/11	1	171.00	50.1	167.99	171.50	-49.1	18,760	-0.26%
2022/11/10	20.1	161.34	2	164.25	156.00	18.1	19,133	0.09%
2022/11/09	5	161.00	1	163.00	162.50	4	19,230	0.02%
2022/11/08	7	160.86	2	161.50	159.50	5	19,261	0.03%
2022/11/04	4.1	160.73	1	158.50	159.00	3.1	19,278	0.02%
2022/11/03	3.1	160.16	5.1	161.86	163.00	-2.1	19,264	-0.01%
2022/11/02	1	160.00	2	160.50	160.00	-1	19,215	-0.01%
2022/11/01	2.4	157.83	2	158.00	158.50	0.4	19,181	0.00%
2022/10/31	2	154.75	2.1	155.24	154.50	-0.1	19,107	0.00%
2022/10/28	1.2	151.78	3	151.83	151.00	-1.9	19,040	-0.01%
2022/10/27	1	142.50	3.2	148.90	149.50	-2.2	18,960	-0.01%
2022/10/26	13	143.23	14	140.82	143.00	-1	18,882	-0.01%
2022/10/25	2.1	143.71	1	142.50	143.00	1.1	18,760	0.01%
2022/10/24	20	150.50	21	148.14	147.50	-1	18,673	-0.01%
2022/10/21	3.1	149.16	2	148.75	146.50	1.1	18,672	0.01%
2022/10/20	5.3	148.33	7	153.07	155.00	-1.7	18,703	-0.01%
2022/10/19	4	152.75	5	153.50	153.00	-1	18,786	-0.01%
2022/10/18	9	151.06	11.1	150.96	153.00	-2.1	19,182	-0.01%
2022/10/17	15.1	146.03	10	143.25	148.50	5.1	19,289	0.03%
2022/10/14	4.1	155.37	4.2	155.09	153.00	-0.1	19,110	0.00%
2022/10/13	20.3	154.71	16	152.09	148.50	4.3	18,790	0.02%
2022/10/12	25	163.82	25	163.24	161.50	0	18,489	0.00%
2022/10/11	16.1	163.64	7	164.14	159.50	9.1	18,286	0.05%
2022/10/07	9.1	170.09	124	172.94	168.00	-114.9	18,030	-0.64%	大賣/鉅額交易
2022/10/06	141.1	170.90	10.2	171.49	172.00	130.9	17,876	0.73%	大買/鉅額交易
2022/10/05	25	168.32	36	168.61	170.50	-11	17,793	-0.06%
2022/10/04	20	165.53	32	166.61	167.00	-12	17,617	-0.07%
2022/10/03	8.1	160.11	7	158.21	157.50	1.1	17,590	0.01%
2022/09/30	27	157.59	36	157.26	162.50	-9	17,688	-0.05%
2022/09/29	18	158.06	32	160.27	158.00	-14	17,667	-0.08%
2022/09/28	17	159.76	8	156.00	154.00	9	17,494	0.05%
2022/09/27	29	162.41	27	160.50	166.00	2	17,482	0.01%
2022/09/26	25	163.86	22	165.82	162.00	3	17,307	0.02%
2022/09/23	30.1	169.02	15	168.40	166.00	15.1	17,314	0.09%
2022/09/22	29	173.33	27	173.57	174.00	2	17,473	0.01%
2022/09/21	25	168.76	18	169.89	169.00	7	17,566	0.04%
2022/09/20	6	165.33	29	170.72	173.50	-23	17,686	-0.13%
2022/09/19	6	168.08	2	164.75	163.00	4	17,583	0.02%
2022/09/16	9	168.56	10.1	169.04	171.00	-1.1	17,573	-0.01%
2022/09/15	16.1	170.38	12.2	171.50	168.00	3.9	17,621	0.02%
2022/09/14	19.2	168.05	24	167.35	170.00	-4.8	17,559	-0.03%
2022/09/13	14	163.18	15	164.67	165.00	-1	17,429	-0.01%
2022/09/12	14.1	162.10	25	160.00	164.00	-10.9	17,644	-0.06%
2022/09/08	9.1	153.43	4	152.63	154.00	5.1	17,765	0.03%
2022/09/07	16	152.00	14	154.36	151.50	2	17,825	0.01%
2022/09/06	13.1	161.90	7	159.07	154.00	6.1	17,954	0.03%
2022/09/05	23.1	171.37	23	171.89	166.50	0.1	17,691	0.00%
2022/09/02	25.1	172.98	19	174.92	170.00	6.1	17,738	0.03%
2022/09/01	10	171.00	11.1	173.95	169.00	-1.1	17,737	-0.01%
2022/08/31	31.1	176.16	31	178.47	173.50	0.1	18,090	0.00%
2022/08/30	15.1	171.05	44	172.68	174.00	-28.9	18,361	-0.16%
2022/08/29	15	170.07	139.1	171.41	169.50	-124.1	18,399	-0.67%	大賣/鉅額交易
2022/08/26	51.1	183.28	15	180.80	176.00	36.1	18,189	0.20%
2022/08/25	64	174.66	3	175.17	175.50	61	17,591	0.35%
2022/08/24	24	177.50	17	177.85	174.00	7	17,325	0.04%
2022/08/23	140	176.04	97	177.24	176.00	43	16,999	0.25%	大買/
2022/08/22	72	182.11	12	182.79	180.00	60	16,681	0.36%
2022/08/19	14	187.36	22	186.25	184.50	-8	16,210	-0.05%
2022/08/18	7	172.07	27	179.33	184.50	-20	15,635	-0.13%
2022/08/17	31	163.94	25.4	166.76	168.00	5.6	15,227	0.04%
2022/08/16	5	153.90	24	157.54	161.50	-19	14,415	-0.13%
2022/08/15	2	145.75	2	146.00	147.00	0	14,136	0.00%
2022/08/11	7	143.36	7	144.86	143.00	0	14,631	0.00%
2022/08/10	6.4	145.06	8	145.13	148.00	-1.6	14,709	-0.01%
2022/08/09	4	143.00	4	141.50	141.50	0	14,685	0.00%
2022/08/08	1	143.00	1	142.50	143.00	0	14,700	0.00%
2022/08/05	14	138.86	18	140.58	142.00	-4	14,683	-0.03%
2022/08/04	5	134.50	6	134.08	135.00	-1	14,680	-0.01%
2022/08/02	8	136.88	6	135.25	133.00	2	14,641	0.01%
2022/08/01	5	140.50	7	138.93	138.00	-2	14,564	-0.01%
2022/07/29	18	142.94	10	140.85	141.50	8	14,575	0.05%
2022/07/28	20	142.40	20	143.28	141.50	0	14,550	0.00%
2022/07/27	21	142.62	216	140.87	141.50	-195	14,504	-1.34%	大賣/鉅額交易
2022/07/26	37	146.72	13	142.54	142.00	24	14,371	0.17%
2022/07/25	140	148.03	42	149.29	149.50	98	14,073	0.70%	大買/
2022/07/22	5	143.50	66	142.17	144.50	-61	13,539	-0.45%
2022/07/21	7	132.00	8	132.69	135.00	-1	13,243	-0.01%
2022/07/19	2	131.75	1	133.00	130.00	1	13,290	0.01%
2022/07/18	1	128.50	1	130.50	130.00	0	13,242	0.00%
2022/07/15	33	133.36	7	131.07	131.00	26	13,165	0.20%
2022/07/14	36	137.14	16	136.88	137.00	20	13,057	0.15%
2022/07/13	122	140.80	33	140.09	139.50	89	13,098	0.68%	大買/
2022/07/12	38	134.99	329	134.57	135.00	-291	13,102	-2.22%	大賣/鉅額交易
2022/07/11	333	133.97	47	136.29	139.00	286	13,132	2.18%	大買/鉅額交易
2022/07/08	17	140.03	7	140.64	135.00	10	12,878	0.08%
2022/07/07	16	141.25	12	142.46	146.00	4	12,717	0.03%
2022/07/06	13	146.50	8	146.13	143.50	5	12,598	0.04%
2022/07/05	5	141.80	8	143.31	148.00	-3	12,548	-0.02%
2022/07/04	9	137.72	317	136.59	141.50	-308	12,505	-2.46%	大賣/鉅額交易
2022/07/01	32	145.64	32.1	144.57	142.50	-0.1	12,654	0.00%
2022/06/30	26.1	154.25	45	153.37	153.50	-19	12,449	-0.15%
2022/06/29	22	153.05	71.2	155.21	157.50	-49.2	12,114	-0.41%
2022/06/28	48	151.50	23.1	151.22	148.50	25	11,846	0.21%
2022/06/27	62	148.88	22	150.05	151.50	40	11,681	0.34%
2022/06/24	9	141.11	3	142.33	145.00	6	12,069	0.05%
2022/06/23	7	140.86	13	142.42	143.50	-6	12,214	-0.05%
2022/06/22	4	144.13	3	137.50	138.00	1	12,641	0.01%
2022/06/21	9	142.11	9.1	144.85	146.00	-0.1	12,601	0.00%
2022/06/20	127.1	147.99	67	141.03	139.00	60.1	12,569	0.48%	大買/
2022/06/17	133	138.23	101.1	143.41	146.50	32	12,181	0.26%	大買/大賣/
2022/06/16	10	141.20	9	140.22	137.00	1	11,966	0.01%
2022/06/15	117	138.07	82	143.24	140.00	35	12,054	0.29%	大買/
2022/06/14	200	137.13	13	134.81	136.50	187	11,769	1.59%	大買/鉅額交易
2022/06/13	31	144.45	24	145.31	143.00	7	11,547	0.06%
2022/06/10	23	146.93	35	148.99	152.00	-12	11,272	-0.11%
2022/06/09	9.1	144.67	16	146.47	145.50	-6.9	11,067	-0.06%
2022/06/08	10	140.75	13	142.62	145.50	-3	10,603	-0.03%
2022/06/07	1	134.00	20	136.48	139.50	-19	10,082	-0.19%
2022/06/06	1	125.00	1	127.00	127.00	0	9,962	0.00%
2022/05/31	2	127.50	2	128.00	128.50	0	10,383	0.00%
2022/05/30	2	128.00	2	126.50	128.00	0	10,571	0.00%
2022/05/27	6	129.58	2	127.25	126.50	4	10,969	0.04%
2022/05/26	17	128.47	6	128.42	129.00	11	11,280	0.10%
2022/05/25	0	0.00	1	132.00	131.50	-1	11,444	-0.01%
2022/05/24	2	128.00	7	128.21	127.50	-5	11,693	-0.04%
2022/05/23	8.2	129.40	8	130.19	130.50	0.2	11,677	0.00%
2022/05/20	25	130.32	39	132.01	129.50	-14	11,628	-0.12%
2022/05/19	12	127.58	28	128.70	131.50	-16	11,430	-0.14%
2022/05/18	1	124.00	35	124.20	129.00	-34	10,988	-0.31%
2022/05/17	11	118.27	0	0.00	117.50	11	10,808	0.10%
2022/05/16	0	0.00	10	120.00	119.00	-10	10,699	-0.09%
2022/05/13	1	118.00	2	117.75	117.50	-1	10,620	-0.01%
2022/05/12	10	115.00	0	0.00	111.00	10	10,550	0.09%
2022/05/10	4	114.38	1	116.50	115.00	3	10,465	0.03%
2022/05/09	2	118.00	2	116.50	117.00	0	10,415	0.00%
2022/05/06	5	114.00	5	115.50	118.00	0	10,399	0.00%
2022/05/05	1	118.50	5	119.80	119.00	-4	10,353	-0.04%
2022/05/04	1	115.50	1	116.00	115.50	0	10,322	0.00%
2022/05/03	1	120.00	4	119.63	119.00	-3	10,284	-0.03%
2022/04/28	3	116.50	0	0.00	115.00	3	10,223	0.03%
2022/04/27	0	0.00	7	111.50	116.50	-7	10,192	-0.07%
2022/04/26	0	0.00	135	118.60	115.50	-135	10,112	-1.34%	大賣/鉅額交易
2022/04/25	40	121.99	271	122.54	118.00	-231	10,021	-2.31%	大賣/鉅額交易
2022/04/22	20	131.68	8	133.13	131.00	12	9,896	0.12%
2022/04/21	171	131.41	2	134.50	134.50	169	9,825	1.72%	大買/鉅額交易
2022/04/20	13	131.65	0	0.00	130.00	13	9,747	0.13%
2022/04/19	8.1	133.24	4	134.13	133.50	4.1	9,682	0.04%
2022/04/18	6	131.17	184	131.49	132.50	-178	9,489	-1.88%	大賣/鉅額交易
2022/04/15	12	130.75	3	132.17	126.50	9	9,301	0.10%
2022/04/14	182	128.85	13	131.08	130.00	169	9,135	1.85%	大買/鉅額交易
2022/04/13	16	126.63	14	128.39	129.50	2	9,004	0.02%
2022/04/12	11	122.45	208	125.43	123.50	-197	8,848	-2.23%	大賣/鉅額交易
2022/04/11	28	123.77	16	125.44	124.50	12	8,762	0.14%
2022/04/08	11	129.32	3	129.00	129.00	8	8,652	0.09%
2022/04/07	16	134.06	5	132.20	128.50	11	8,453	0.13%
2022/04/06	20	130.00	2	130.50	132.00	18	8,085	0.22%
2022/04/01	2	134.50	45	132.23	130.50	-43	7,998	-0.54%
2022/03/31	15	134.67	53	134.75	135.50	-38	7,825	-0.49%
2022/03/30	45	134.31	53	135.11	133.50	-8	7,527	-0.11%
2022/03/29	30	133.18	87.5	134.48	133.00	-57.5	7,236	-0.79%
2022/03/28	41	125.90	146	126.82	125.00	-105	6,597	-1.59%	大賣/鉅額交易
2022/03/25	114.2	125.18	73	127.15	124.50	41.2	6,204	0.66%	大買/
2022/03/24	22.3	119.43	7	116.71	121.00	15.3	5,562	0.27%
2022/03/23	112	110.94	0	0.00	112.00	112	5,364	2.09%	大買/鉅額交易
2022/03/22	22	115.93	1	117.50	117.50	21	5,208	0.40%
2022/03/21	211	116.53	13	118.50	117.00	198	5,168	3.83%	大買/鉅額交易
2022/03/18	5	112.00	14	111.39	114.00	-9	4,936	-0.18%
2022/03/17	3	108.00	18	103.50	108.50	-15	4,691	-0.32%
2022/03/16	11	99.50	10	102.00	99.00	1	4,574	0.02%
2022/03/15	21	100.36	20	102.13	99.70	1	4,567	0.02%
2022/03/14	9	98.79	6	99.58	101.50	3	4,544	0.07%
2022/03/11	13	102.42	4	102.38	102.50	9	4,585	0.20%
2022/03/10	0	0.00	13	105.62	107.00	-13	4,523	-0.29%
2022/03/09	0	0.00	3	104.33	103.00	-3	4,414	-0.07%
2022/03/08	17	103.91	11	106.55	101.50	6	4,505	0.13%
2022/03/07	14	108.82	404	106.57	106.00	-390	4,375	-8.91%	大賣/鉅額交易
2022/03/04	22	114.82	18.1	116.42	112.50	3.9	4,228	0.09%
2022/03/03	9	116.95	5	115.90	115.50	4	4,109	0.10%
2022/03/02	53	114.93	33	117.47	118.00	20	3,932	0.51%
2022/03/01	399	112.93	24	112.83	114.00	375	3,615	10.37%	大買/鉅額交易
2022/02/25	35	111.23	62	111.81	111.50	-27	3,327	-0.81%
2022/02/24	25	103.20	28	102.80	103.00	-3	3,034	-0.10%
2022/02/23	0	0.00	2	102.50	102.50	-2	2,740	-0.07%
2022/02/22	0	0.00	2	93.40	93.40	-2	2,852	-0.07%
2022/02/21	3	91.93	1	92.50	92.50	2	2,948	0.07%
2022/02/18	1	90.00	1	90.50	90.90	0	3,022	0.00%
2022/02/17	0	0.00	11	90.66	90.70	-11	3,021	-0.36%
2022/02/16	0	0.00	3	87.20	89.50	-3	3,013	-0.10%
2022/02/14	1	86.80	0	0.00	86.10	1	3,016	0.03%
2022/02/09	3	89.40	1	89.50	90.20	2	2,987	0.07%
2022/02/07	3	86.00	0	0.00	86.30	3	2,955	0.10%
2022/01/26	0	0.00	1	86.00	85.70	-1	2,948	-0.03%
2022/01/25	1	84.40	1	84.80	84.40	0	2,928	0.00%
2022/01/24	1	85.00	4	84.70	84.40	-3	2,936	-0.10%
2022/01/21	0	0.00	1	86.90	86.20	-1	2,926	-0.03%
2022/01/20	0	0.00	5	87.12	87.70	-5	2,906	-0.17%
2022/01/18	1	88.20	0	0.00	88.20	1	2,934	0.03%
2022/01/17	5	87.60	0	0.00	89.00	5	3,027	0.17%
2022/01/14	3	86.57	1	87.10	87.10	2	3,022	0.07%
2022/01/11	9	90.00	5	89.50	89.50	4	3,007	0.13%
2022/01/10	14	91.61	0	0.00	92.00	14	2,976	0.47%
2022/01/07	12	92.63	2	92.10	91.50	10	2,983	0.34%
2022/01/06	0	0.00	4	95.90	95.90	-4	2,945	-0.14%
2022/01/04	4	96.20	0	0.00	96.30	4	2,958	0.14%
2022/01/03	3	96.90	0	0.00	96.50	3	2,981	0.10%
2021/12/29	2	98.20	2	97.90	98.00	0	3,020	0.00%
2021/12/27	3	95.70	0	0.00	96.00	3	3,084	0.10%
2021/12/24	9	96.22	0	0.00	96.20	9	3,148	0.29%
2021/12/23	3	98.13	0	0.00	97.70	3	3,193	0.09%
2021/12/22	2	98.95	0	0.00	97.80	2	3,197	0.06%
2021/12/17	23	95.45	6	96.25	95.30	17	3,275	0.52%
2021/12/16	2	97.30	5	97.10	97.20	-3	3,236	-0.09%
2021/12/14	19	99.55	2	100.75	101.50	17	3,130	0.54%
2021/12/13	0	0.00	2	101.50	100.50	-2	3,079	-0.06%
2021/12/10	4	96.70	0	0.00	97.60	4	2,984	0.13%
2021/12/09	1	97.10	1	96.90	97.20	0	2,976	0.00%
2021/12/07	25	96.91	6	99.12	96.30	19	2,905	0.65%
2021/12/06	11	100.35	0	0.00	100.50	11	2,763	0.40%
2021/12/03	3	102.50	1	102.50	103.00	2	2,740	0.07%
2021/12/02	17	107.15	4	105.00	102.00	13	2,729	0.48%
2021/12/01	9	110.06	5	111.00	112.50	4	2,550	0.16%
2021/11/29	11	108.09	11	109.77	109.00	0	2,547	0.00%
2021/11/26	0	0.00	4	110.13	109.50	-4	2,501	-0.16%
2021/11/25	7	112.71	8	116.13	112.50	-1	2,472	-0.04%
2021/11/24	3	113.67	1	107.50	114.50	2	2,376	0.08%
2021/11/23	5	107.50	5	111.40	108.00	0	2,315	0.00%
2021/11/22	16	111.06	5	110.60	111.50	11	2,259	0.49%
2021/11/19	15	117.13	7	114.57	114.50	8	2,241	0.36%
2021/11/18	15	114.17	28	114.48	117.00	-13	2,086	-0.62%
2021/11/17	2	106.25	1	98.00	106.50	1	1,977	0.05%
2021/11/16	0	0.00	1	96.30	97.10	-1	2,005	-0.05%
2021/11/15	0	0.00	2	95.65	96.30	-2	2,070	-0.10%
2021/11/12	12	92.00	10	92.00	92.00	2	2,136	0.09%
2021/11/11	61	92.59	2	92.85	92.00	59	2,166	2.72%
2021/11/08	1	93.00	0	0.00	93.00	1	2,312	0.04%
2021/11/05	3	94.50	0	0.00	93.70	3	2,366	0.13%
2021/11/03	1	94.70	0	0.00	96.10	1	2,408	0.04%
2021/11/02	30	96.23	0	0.00	95.00	30	2,419	1.24%
2021/11/01	3	97.77	3	98.13	97.20	0	2,500	0.00%
2021/10/29	0	0.00	5	93.00	94.00	-5	2,672	-0.19%
2021/10/28	3	92.70	3	92.77	92.70	0	2,683	0.00%
2021/10/27	1	92.80	1	91.90	91.90	0	2,734	0.00%
2021/10/25	17	92.84	1	91.50	91.30	16	2,832	0.56%
2021/10/22	1	98.80	0	0.00	98.00	1	2,834	0.04%
2021/10/15	3	98.80	3	98.00	98.00	0	3,409	0.00%
2021/10/14	3	98.70	2	99.60	98.70	1	3,705	0.03%
2021/10/13	7	98.19	0	0.00	97.10	7	3,867	0.18%
2021/10/07	4	95.13	0	0.00	96.50	4	4,142	0.10%
2021/10/06	3	92.70	0	0.00	92.70	3	4,310	0.07%
2021/10/05	10	94.59	2	97.70	96.40	8	4,551	0.18%
2021/10/04	15	100.33	2	98.60	96.00	13	4,591	0.28%
2021/10/01	3	103.50	6	105.08	104.00	-3	4,549	-0.07%
2021/09/30	4	102.63	2	107.50	108.00	2	4,537	0.04%
2021/09/28	3	103.67	3	104.17	104.00	0	4,539	0.00%
2021/09/24	4	99.15	1	101.00	100.00	3	4,579	0.07%
2021/09/22	20	97.55	5	100.00	97.50	15	4,887	0.31%
2021/09/14	2	103.25	2	102.00	102.00	0	4,885	0.00%
2021/09/13	4	100.13	0	0.00	101.00	4	4,885	0.08%
2021/09/10	2	102.50	0	0.00	103.00	2	4,882	0.04%
2021/09/09	0	0.00	1	101.50	102.00	-1	4,878	-0.02%
2021/09/03	0	0.00	5	106.50	105.50	-5	4,963	-0.10%
2021/09/02	5	104.00	1	108.00	102.50	4	4,990	0.08%
2021/09/01	3	106.33	4	106.00	106.50	-1	4,978	-0.02%
2021/08/24	6	101.00	0	0.00	103.00	6	5,011	0.12%
2021/08/20	6	99.25	0	0.00	100.50	6	5,061	0.12%
2021/08/19	10	103.95	0	0.00	101.50	10	5,045	0.20%
2021/08/18	13	107.88	2	110.25	112.50	11	5,022	0.22%
2021/08/17	10	115.25	9	115.00	113.50	1	5,009	0.02%
2021/08/16	20	114.50	0	0.00	116.50	20	5,107	0.39%
2021/08/13	6	122.83	0	0.00	122.00	6	5,151	0.12%
2021/08/12	0	0.00	1	135.00	135.50	-1	5,304	-0.02%
2021/08/11	0	0.00	1	135.00	135.00	-1	5,447	-0.02%
2021/08/06	1	137.50	0	0.00	137.00	1	5,609	0.02%
2021/08/05	55	135.50	0	0.00	138.00	55	5,609	0.98%
2021/08/04	100	141.00	1	148.00	141.00	99	5,536	1.79%
2021/08/03	13	145.85	1	145.50	145.50	12	5,343	0.22%
2021/08/02	8	142.75	9	146.94	147.50	-1	5,320	-0.02%
2021/07/30	6	146.83	0	0.00	146.50	6	5,268	0.11%
2021/07/29	13	148.50	84	147.96	150.50	-71	5,211	-1.36%
2021/07/28	0	0.00	2	147.00	144.00	-2	5,142	-0.04%
2021/07/27	0	0.00	2	149.00	148.50	-2	5,059	-0.04%
2021/07/26	2	150.50	3	151.17	153.00	-1	5,012	-0.02%
2021/07/23	3	151.67	55	151.67	146.00	-52	4,936	-1.05%
2021/07/22	21	150.00	5	149.20	152.00	16	4,841	0.33%
2021/07/21	2	140.75	76	150.81	154.50	-74	4,671	-1.58%
2021/07/20	247	145.03	35	148.10	140.50	212	4,495	4.72%	大買/鉅額交易
2021/07/19	1	134.50	11	138.41	147.50	-10	4,184	-0.24%
2021/07/16	16	127.97	5	130.50	134.50	11	4,024	0.27%
2021/07/15	16	130.09	71	128.08	127.50	-55	3,925	-1.40%
2021/07/14	2	129.50	2	130.00	128.50	0	3,801	0.00%
2021/07/13	8	126.94	39	125.47	127.00	-31	3,717	-0.83%
2021/07/12	16	120.31	29	123.12	122.00	-13	3,522	-0.37%
2021/07/09	0	0.00	6	113.58	114.00	-6	3,243	-0.18%
2021/07/08	11	106.73	16	105.69	104.00	-5	3,183	-0.16%
2021/07/06	27	107.19	15	107.67	107.00	12	3,134	0.38%
2021/07/05	0	0.00	10	106.00	105.00	-10	3,089	-0.32%
2021/07/02	10	103.00	10	108.00	102.50	0	3,047	0.00%
2021/07/01	20	102.13	10	103.75	105.00	10	2,988	0.33%
2021/06/30	20	99.24	25	99.90	101.50	-5	2,878	-0.17%
2021/06/29	1	94.70	74	92.48	96.90	-73	2,721	-2.68%
2021/06/28	0	0.00	2	89.00	90.10	-2	2,584	-0.08%
2021/06/25	0	0.00	1	87.00	86.10	-1	2,558	-0.04%
2021/06/22	5	83.00	0	0.00	84.90	5	2,556	0.20%
2021/06/21	10	83.15	0	0.00	82.60	10	2,561	0.39%
2021/06/16	2	86.30	6	85.68	85.30	-4	2,536	-0.16%
2021/06/15	10	88.00	0	0.00	88.30	10	2,516	0.40%
2021/06/11	44	89.92	0	0.00	87.40	44	2,501	1.76%
2021/06/09	15	90.66	0	0.00	90.20	15	2,353	0.64%
2021/06/08	5	90.10	0	0.00	90.80	5	2,348	0.21%
2021/06/07	1	90.80	2	89.20	90.80	-1	2,360	-0.04%
2021/06/04	1	87.50	0	0.00	88.00	1	2,318	0.04%
2021/06/03	11	89.14	0	0.00	88.80	11	2,299	0.48%
2021/06/02	5	90.40	0	0.00	90.40	5	2,264	0.22%
2021/06/01	10	91.70	0	0.00	92.30	10	2,232	0.45%
2021/05/31	20	92.58	1	93.70	93.00	19	2,198	0.86%
2021/05/28	12	94.95	3	94.97	94.90	9	2,136	0.42%
2021/05/27	32	96.16	34	94.92	96.40	-2	2,081	-0.10%
2021/05/26	21	92.36	21	94.73	92.20	0	1,979	0.00%
2021/05/25	0	0.00	3	90.60	93.20	-3	1,939	-0.15%
2021/05/24	20	92.04	11	94.09	92.10	9	1,865	0.48%
2021/05/21	23	89.83	36	90.49	91.00	-13	1,751	-0.74%
2021/05/20	6	90.98	83	91.99	86.00	-77	1,631	-4.72%
2021/05/19	11	88.53	11	89.32	88.00	0	1,454	0.00%
2021/05/18	51	81.24	52	83.68	83.90	-1	1,327	-0.08%
2021/05/17	5	78.62	4	81.48	82.50	1	1,212	0.08%
2021/05/14	10	75.10	1	75.10	75.10	9	1,085	0.83%
2021/05/13	15	66.00	0	0.00	68.30	15	1,069	1.40%
2021/05/12	25	70.58	4	76.00	70.00	21	1,053	1.99%
2021/05/11	6	75.57	5	76.90	74.20	1	1,034	0.10%
2021/05/07	1	74.50	0	0.00	75.50	1	1,038	0.10%
2021/05/06	5	73.30	0	0.00	73.30	5	1,035	0.48%
2021/05/04	20	73.73	20	74.60	74.10	0	1,035	0.00%
2021/05/03	1	78.70	0	0.00	77.70	1	1,019	0.10%
2021/04/28	5	82.30	5	83.60	81.30	0	1,027	0.00%
2021/04/27	20	81.58	5	82.30	82.80	15	1,026	1.46%
2021/04/26	0	0.00	32	80.98	80.50	-32	1,004	-3.19%
2021/04/23	0	0.00	9	80.03	79.70	-9	1,006	-0.89%
2021/04/22	0	0.00	25	81.36	79.70	-25	1,019	-2.45%
2021/04/19	0	0.00	13	83.78	83.70	-13	1,000	-1.30%
2021/04/15	0	0.00	6	82.80	83.10	-6	977	-0.61%
2021/04/14	5	80.50	20	81.51	81.80	-15	967	-1.55%
2021/04/12	5	81.86	2	82.85	82.70	3	935	0.32%
2021/04/09	16	81.01	40	80.80	81.00	-24	909	-2.64%
2021/04/08	1	81.10	0	0.00	81.40	1	901	0.11%
2021/04/01	10	77.80	21	77.97	77.80	-11	865	-1.27%
2021/03/31	1	76.90	11	77.01	77.70	-10	855	-1.17%
2021/03/30	12	77.08	0	0.00	76.50	12	832	1.44%
2021/03/29	1	76.20	0	0.00	76.00	1	823	0.12%
2021/03/24	0	0.00	2	75.20	75.90	-2	811	-0.25%
2021/03/18	0	0.00	4	74.20	74.00	-4	793	-0.50%
2021/03/17	0	0.00	4	74.00	74.00	-4	803	-0.50%
2021/03/12	0	0.00	10	74.50	74.40	-10	802	-1.25%
2021/03/11	10	75.00	16	75.60	75.00	-6	806	-0.74%
2021/03/08	1	73.00	0	0.00	72.80	1	792	0.13%
2021/03/05	20	73.56	0	0.00	73.60	20	808	2.47%
2021/03/03	1	73.50	0	0.00	74.00	1	821	0.12%
2021/02/25	5	76.60	1	76.80	76.20	4	842	0.47%
2021/02/24	0	0.00	12	76.13	76.00	-12	858	-1.40%
2021/02/23	2	78.00	2	77.20	77.40	0	895	0.00%
2021/02/22	11	76.66	1	75.30	76.60	10	873	1.15%
2021/02/18	23	72.81	8	73.00	74.90	15	863	1.74%
2021/02/01	4	66.60	0	0.00	66.60	4	923	0.43%
2021/01/28	3	69.00	0	0.00	68.40	3	925	0.32%
2021/01/27	2	69.90	3	70.20	69.80	-1	963	-0.10%
2021/01/26	6	70.30	0	0.00	70.40	6	962	0.62%
2021/01/25	3	70.70	0	0.00	70.70	3	960	0.31%
2021/01/21	10	69.80	10	69.80	69.80	0	942	0.00%
2021/01/19	0	0.00	1	75.30	73.60	-1	919	-0.11%
2021/01/18	1	74.10	1	75.30	75.30	0	917	0.00%
2021/01/15	1	76.80	0	0.00	74.20	1	932	0.11%
2021/01/12	1	80.00	10	79.90	78.80	-9	915	-0.98%
2021/01/08	1	78.70	0	0.00	79.20	1	907	0.11%
2021/01/06	1	79.70	0	0.00	78.60	1	911	0.11%
2020/12/31	1	79.20	0	0.00	80.00	1	923	0.11%
2020/12/29	10	79.20	0	0.00	79.20	10	924	1.08%
2020/12/28	5	80.50	0	0.00	80.50	5	922	0.54%
2020/12/22	10	82.40	1	82.20	82.00	9	1,142	0.79%
2020/12/21	20	83.38	0	0.00	83.30	20	1,191	1.68%
2020/12/16	0	0.00	1	84.40	84.40	-1	1,233	-0.08%
2020/12/15	1	82.20	0	0.00	82.10	1	1,303	0.08%
2020/12/10	5	83.80	0	0.00	83.80	5	1,346	0.37%
2020/12/04	0	0.00	10	84.33	84.50	-10	1,487	-0.67%
2020/12/02	6	84.25	0	0.00	84.20	6	1,487	0.40%
2020/12/01	6	84.08	0	0.00	84.00	6	1,485	0.40%
2020/11/30	10	86.20	0	0.00	84.70	10	1,468	0.68%
2020/11/27	5	85.90	0	0.00	85.80	5	1,456	0.34%
2020/11/26	0	0.00	3	85.90	86.10	-3	1,468	-0.20%
2020/11/25	8	85.85	0	0.00	85.90	8	1,472	0.54%
2020/11/24	19	86.04	22	85.16	85.30	-3	1,476	-0.20%
2020/11/23	10	87.23	35	88.19	88.50	-25	1,456	-1.72%
2020/11/19	4	86.20	4	85.68	86.20	0	1,417	0.00%
2020/11/18	0	0.00	26	86.02	86.00	-26	1,417	-1.83%
2020/11/16	10	84.80	10	84.76	84.80	0	1,444	0.00%
2020/11/13	0	0.00	5	86.50	84.60	-5	1,460	-0.34%
2020/11/12	0	0.00	5	85.16	85.40	-5	1,455	-0.34%
2020/11/11	0	0.00	6	84.62	84.20	-6	1,470	-0.41%
2020/11/06	0	0.00	1	83.30	83.00	-1	1,453	-0.07%
2020/11/04	2	82.70	4	83.13	82.50	-2	1,473	-0.14%
2020/10/30	1	80.10	0	0.00	80.00	1	1,442	0.07%
2020/10/28	0	0.00	5	80.70	80.80	-5	1,448	-0.35%
2020/10/23	11	82.77	0	0.00	82.70	11	1,458	0.75%
2020/10/21	0	0.00	1	82.10	81.60	-1	1,491	-0.07%
2020/10/20	0	0.00	10	81.10	81.00	-10	1,496	-0.67%
2020/10/19	10	80.20	0	0.00	80.50	10	1,505	0.66%
2020/10/07	1	80.60	0	0.00	80.50	1	1,671	0.06%
2020/10/06	1	81.40	2	81.60	80.90	-1	1,709	-0.06%
2020/10/05	0	0.00	1	80.80	81.10	-1	1,777	-0.06%
2020/09/30	0	0.00	2	80.55	80.60	-2	1,883	-0.11%
2020/09/29	0	0.00	1	81.20	80.60	-1	1,915	-0.05%
2020/09/28	6	82.13	0	0.00	81.10	6	1,913	0.31%
2020/09/25	2	81.30	2	82.95	79.80	0	1,770	0.00%
2020/09/23	1	80.80	0	0.00	80.90	1	1,721	0.06%
2020/09/22	3	82.57	1	83.20	81.80	2	1,728	0.12%
2020/09/21	4	84.63	0	0.00	84.30	4	1,720	0.23%
2020/09/17	1	83.80	1	83.10	82.80	0	1,852	0.00%
2020/09/14	0	0.00	12	81.12	82.10	-12	1,894	-0.63%
2020/09/11	11	80.06	0	0.00	79.60	11	1,933	0.57%
2020/09/10	12	82.17	10	83.35	82.70	2	1,933	0.10%
2020/09/09	0	0.00	16	80.99	82.70	-16	1,931	-0.83%
2020/09/08	0	0.00	2	80.50	80.60	-2	1,912	-0.10%
2020/09/07	1	78.80	0	0.00	78.90	1	1,930	0.05%
2020/08/28	1	80.90	2	81.45	80.80	-1	2,112	-0.05%
2020/08/27	2	80.40	1	80.00	80.30	1	2,137	0.05%
2020/08/26	1	80.70	32	80.07	81.10	-31	2,137	-1.45%
2020/08/25	11	77.90	10	78.60	78.00	1	2,112	0.05%
2020/08/21	10	77.40	1	77.30	77.40	9	2,137	0.42%
2020/08/20	28	78.64	1	77.60	76.60	27	2,159	1.25%
2020/08/19	0	0.00	4	82.95	81.70	-4	2,219	-0.18%
2020/08/17	1	79.80	8	80.56	82.00	-7	2,250	-0.31%
2020/08/12	6	78.00	0	0.00	78.20	6	2,277	0.26%
2020/08/11	8	79.46	0	0.00	78.30	8	2,303	0.35%
2020/08/10	2	78.50	0	0.00	78.50	2	2,288	0.09%
2020/08/07	1	78.80	1	78.50	78.70	0	2,312	0.00%
2020/08/06	1	78.90	0	0.00	78.70	1	2,326	0.04%
2020/08/05	1	79.30	0	0.00	80.00	1	2,339	0.04%
2020/08/03	5	78.90	0	0.00	78.20	5	2,414	0.21%
2020/07/30	0	0.00	5	78.30	78.30	-5	2,635	-0.19%
2020/07/29	5	77.40	20	78.00	78.00	-15	2,706	-0.55%
2020/07/28	5	76.90	0	0.00	76.40	5	2,733	0.18%
2020/07/23	18	82.20	24	83.32	82.20	-6	2,817	-0.21%
2020/07/22	0	0.00	1	83.60	83.90	-1	2,837	-0.04%
2020/07/21	6	81.60	0	0.00	82.00	6	2,831	0.21%
2020/07/20	11	78.22	1	77.40	81.40	10	2,852	0.35%
2020/07/17	11	81.44	2	80.75	79.60	9	2,856	0.32%
2020/07/16	5	83.78	1	83.50	82.50	4	2,864	0.14%
2020/07/15	20	83.70	0	0.00	82.50	20	2,901	0.69%
2020/07/13	59	86.87	4	86.15	85.40	55	2,912	1.89%
2020/07/10	1	85.50	86	87.81	84.40	-85	2,898	-2.93%
2020/07/09	0	0.00	12	89.07	87.50	-12	2,857	-0.42%
2020/07/08	1	83.20	0	0.00	83.60	1	2,814	0.04%
2020/07/07	5	81.90	0	0.00	81.30	5	2,822	0.18%
2020/07/06	7	82.14	1	82.00	82.30	6	2,903	0.21%
2020/07/03	5	82.10	2	82.00	82.00	3	2,912	0.10%
2020/07/02	1	83.70	1	84.40	83.60	0	2,925	0.00%
2020/07/01	10	83.10	0	0.00	83.40	10	2,920	0.34%
2020/06/30	41	83.73	1	84.30	83.70	40	2,935	1.36%
2020/06/29	22	83.25	8	83.96	83.20	14	2,962	0.47%
2020/06/24	34	89.00	72	95.72	85.10	-38	2,946	-1.29%
2020/06/23	1	89.50	41	89.50	89.50	-40	2,823	-1.42%
2020/06/22	0	0.00	4	82.30	81.40	-4	2,821	-0.14%
2020/06/19	5	82.00	0	0.00	81.50	5	2,810	0.18%
2020/06/18	22	84.63	2	83.65	83.00	20	2,818	0.71%
2020/06/17	0	0.00	1	84.00	84.10	-1	2,787	-0.04%
2020/06/15	1	82.50	3	81.17	81.60	-2	2,819	-0.07%
2020/06/12	2	78.30	0	0.00	78.40	2	2,875	0.07%
2020/06/11	13	83.55	5	85.20	79.00	8	2,899	0.28%
2020/06/09	1	82.40	0	0.00	83.10	1	2,949	0.03%
2020/06/08	10	81.85	6	81.80	81.60	4	2,983	0.13%
2020/06/05	20	83.15	20	84.00	82.40	0	3,019	0.00%
2020/06/04	20	81.12	0	0.00	82.50	20	2,990	0.67%
2020/06/03	46	80.95	0	0.00	80.30	46	3,022	1.52%
2020/06/02	10	79.00	1	79.50	79.50	9	3,002	0.30%
2020/06/01	0	0.00	15	78.63	79.00	-15	3,014	-0.50%
2020/05/29	15	77.97	0	0.00	77.80	15	3,048	0.49%
2020/05/27	1	79.40	4	79.68	79.70	-3	3,096	-0.10%
2020/05/26	23	82.31	34	81.85	80.10	-11	3,083	-0.36%
2020/05/25	20	79.20	1	80.00	78.80	19	2,987	0.64%
2020/05/22	1	79.20	2	80.75	77.80	-1	2,962	-0.03%
2020/05/18	1	77.00	0	0.00	77.50	1	2,885	0.03%
2020/05/15	0	0.00	1	74.00	75.00	-1	2,864	-0.03%
2020/05/14	0	0.00	4	76.60	75.10	-4	2,869	-0.14%
2020/05/12	4	77.00	10	78.50	77.30	-6	2,854	-0.21%
2020/05/11	8	78.15	1	78.50	78.20	7	2,866	0.24%
2020/05/08	1	77.40	0	0.00	77.40	1	2,874	0.03%
2020/05/07	14	81.11	27	82.10	81.20	-13	2,834	-0.46%
2020/05/06	34	81.16	23	80.85	81.40	11	2,806	0.39%
2020/05/05	7	77.29	3	77.03	78.10	4	2,672	0.15%
2020/05/04	8	75.25	9	74.42	74.50	-1	2,633	-0.04%
2020/04/30	4	75.60	25	77.32	74.90	-21	2,640	-0.80%
2020/04/29	25	72.64	2	72.65	72.80	23	2,596	0.89%
2020/04/28	1	72.00	0	0.00	72.00	1	2,618	0.04%
2020/04/27	1	70.60	1	71.90	71.20	0	2,656	0.00%
2020/04/24	11	70.00	10	70.40	70.00	1	2,647	0.04%
2020/04/23	1	70.40	16	70.33	70.80	-15	2,670	-0.56%
2020/04/22	1	68.00	1	68.60	68.60	0	2,669	0.00%
2020/04/21	2	67.35	0	0.00	67.30	2	2,693	0.07%
2020/04/20	12	71.77	2	72.25	71.40	10	2,725	0.37%
2020/04/17	10	72.50	22	72.04	70.30	-12	2,932	-0.41%
2020/04/16	1	71.20	11	70.95	71.50	-10	2,951	-0.34%
2020/04/15	0	0.00	8	70.46	70.30	-8	2,951	-0.27%
2020/04/14	6	69.23	1	69.60	69.70	5	2,954	0.17%
2020/04/13	23	69.91	12	70.53	68.30	11	2,981	0.37%
2020/04/10	2	68.40	0	0.00	68.70	2	2,951	0.07%
2020/04/09	3	68.87	23	68.52	69.10	-20	3,002	-0.67%
2020/04/08	11	64.45	0	0.00	64.10	11	2,955	0.37%
2020/04/07	0	0.00	47	63.59	63.80	-47	3,115	-1.51%
2020/04/06	0	0.00	1	62.30	62.30	-1	3,142	-0.03%
2020/04/01	3	60.80	0	0.00	60.90	3	3,158	0.09%
2020/03/31	14	60.16	12	60.87	60.20	2	3,164	0.06%
2020/03/30	9	56.70	1	56.50	58.00	8	3,164	0.25%
2020/03/27	19	56.16	1	58.20	57.50	18	3,239	0.56%
2020/03/26	1	53.40	0	0.00	53.40	1	3,183	0.03%
2020/03/24	20	47.53	0	0.00	48.10	20	3,151	0.63%
2020/03/20	1	47.25	0	0.00	49.50	1	3,134	0.03%
2020/03/18	16	54.58	25	53.00	53.00	-9	3,112	-0.29%
2020/03/17	12	59.30	0	0.00	58.80	12	3,033	0.40%
2020/03/16	20	67.17	0	0.00	65.30	20	3,006	0.67%
2020/03/13	0	0.00	1	72.50	72.50	-1	2,948	-0.03%
2020/03/12	5	80.20	0	0.00	79.90	5	2,936	0.17%
2020/03/11	1	90.70	10	90.55	88.70	-9	2,899	-0.31%
2020/03/10	11	93.00	0	0.00	93.00	11	2,887	0.38%
2020/03/09	1	97.20	62	95.91	94.70	-61	2,888	-2.11%
2020/03/06	0	0.00	10	96.30	95.70	-10	2,851	-0.35%
2020/03/05	20	95.60	3	95.50	95.30	17	2,917	0.58%
2020/03/04	3	95.37	1	95.50	94.40	2	3,053	0.07%
2020/03/03	0	0.00	20	92.50	94.60	-20	3,094	-0.65%
2020/02/26	10	90.90	0	0.00	89.90	10	3,135	0.32%
2020/02/25	8	90.60	8	91.90	91.30	0	3,183	0.00%
2020/02/24	11	92.75	4	91.95	91.50	7	3,275	0.21%
2020/02/21	1	94.40	20	93.35	93.20	-19	3,371	-0.56%
2020/02/20	20	93.55	0	0.00	93.00	20	3,429	0.58%
2020/02/19	0	0.00	4	93.70	93.60	-4	3,438	-0.12%
2020/02/18	20	93.70	13	93.00	93.00	7	3,487	0.20%
2020/02/17	12	93.11	10	93.80	93.00	2	3,525	0.06%
2020/02/14	0	0.00	10	92.80	92.80	-10	3,581	-0.28%
2020/02/13	1	91.90	11	93.35	91.80	-10	3,608	-0.28%
2020/02/12	13	92.30	3	92.77	92.70	10	3,676	0.27%
2020/02/11	20	91.05	10	91.90	91.40	10	3,771	0.27%
2020/02/10	2	89.65	0	0.00	89.80	2	3,787	0.05%
2020/02/07	5	89.50	5	90.80	88.70	0	3,856	0.00%
2020/02/06	5	90.10	5	90.50	90.20	0	3,854	0.00%
2020/02/05	7	91.09	0	0.00	90.80	7	3,968	0.18%
2020/02/03	10	87.10	0	0.00	88.00	10	3,941	0.25%
2020/01/31	18	92.64	4	91.55	91.50	14	3,920	0.36%
2020/01/30	21	95.26	0	0.00	93.60	21	3,935	0.53%
2020/01/20	1	104.00	0	0.00	104.00	1	3,952	0.03%
2020/01/17	1	107.50	1	106.50	105.00	0	3,934	0.00%
2020/01/15	1	106.00	0	0.00	105.50	1	3,873	0.03%
2020/01/14	2	107.00	3	108.33	107.00	-1	3,844	-0.03%
2020/01/13	22	115.30	16	109.63	109.00	6	3,798	0.16%
2020/01/08	3	109.50	3	108.83	109.50	0	3,538	0.00%
2020/01/07	3	112.33	1	108.00	108.00	2	3,530	0.06%
2020/01/06	2	115.75	2	116.50	113.50	0	3,479	0.00%
2019/12/31	3	116.00	3	115.33	115.00	0	3,371	0.00%
2019/12/30	0	0.00	4	112.00	115.00	-4	3,205	-0.12%
2019/12/27	1	111.50	2	112.25	110.50	-1	3,201	-0.03%
2019/12/26	0	0.00	3	113.17	114.00	-3	3,302	-0.09%
2019/12/24	1	112.00	0	0.00	111.00	1	3,346	0.03%
2019/12/23	1	112.00	2	112.00	113.00	-1	3,320	-0.03%
2019/12/20	2	105.25	4	105.50	106.50	-2	3,228	-0.06%
2019/12/17	2	105.25	1	106.00	105.00	1	3,222	0.03%
2019/12/13	1	104.50	0	0.00	108.00	1	3,217	0.03%
2019/12/11	1	109.50	0	0.00	109.00	1	3,208	0.03%
2019/12/09	0	0.00	1	113.00	113.00	-1	3,261	-0.03%
2019/12/05	0	0.00	2	111.50	112.00	-2	3,255	-0.06%
2019/12/04	9	107.94	8	109.00	109.00	1	3,245	0.03%
2019/12/03	1	109.00	0	0.00	108.00	1	3,270	0.03%
2019/12/02	0	0.00	1	109.00	109.50	-1	3,336	-0.03%
2019/11/29	1	112.50	1	112.00	111.50	0	3,315	0.00%
2019/11/28	2	115.25	1	113.50	114.00	1	3,322	0.03%
2019/11/27	2	115.75	7	116.00	115.50	-5	3,319	-0.15%
2019/11/26	1	116.00	2	112.50	115.00	-1	3,305	-0.03%
2019/11/25	8	110.50	2	109.00	109.00	6	3,207	0.19%
2019/11/22	2	109.75	5	110.80	110.00	-3	3,145	-0.10%
2019/11/21	1	108.50	0	0.00	110.00	1	3,133	0.03%
2019/11/20	3	107.83	4	108.25	107.00	-1	3,193	-0.03%
2019/11/19	6	111.42	2	112.00	110.00	4	3,194	0.13%
2019/11/18	5	110.40	4	111.38	112.00	1	3,200	0.03%
2019/11/15	5	108.10	7	108.14	108.50	-2	3,213	-0.06%
2019/11/14	8	102.06	6	103.92	102.50	2	3,154	0.06%
2019/11/12	1	107.00	2	108.75	109.50	-1	3,157	-0.03%
2019/11/11	3	105.50	3	105.33	105.50	0	3,147	0.00%
2019/11/08	37	108.15	38	105.55	105.50	-1	3,212	-0.03%
2019/11/07	6	106.00	6	106.58	106.00	0	3,154	0.00%
2019/11/06	0	0.00	2	107.50	106.50	-2	3,147	-0.06%
2019/11/05	2	106.75	6	105.83	107.00	-4	3,100	-0.13%
2019/11/04	2	102.50	2	102.50	102.50	0	3,060	0.00%
2019/11/01	12	101.50	12	100.95	101.50	0	3,113	0.00%
2019/10/31	6	97.85	7	98.79	97.50	-1	3,097	-0.03%
2019/10/30	1	99.30	14	100.18	99.00	-13	3,173	-0.41%
2019/10/29	4	96.75	4	97.58	97.20	0	3,287	0.00%
2019/10/28	3	96.57	3	96.83	96.60	0	3,349	0.00%
2019/10/25	2	96.75	3	97.73	96.00	-1	3,348	-0.03%
2019/10/24	14	96.51	4	95.95	96.80	10	3,349	0.30%
2019/10/23	8	93.43	37	94.44	95.20	-29	3,337	-0.87%
2019/10/22	2	91.35	0	0.00	91.10	2	3,340	0.06%
2019/10/21	10	91.60	0	0.00	91.10	10	3,361	0.30%
2019/10/16	1	90.50	0	0.00	90.10	1	3,566	0.03%
2019/10/15	2	91.00	7	91.70	91.00	-5	3,637	-0.14%
2019/10/14	11	92.87	1	93.00	92.60	10	3,794	0.26%
2019/10/09	7	93.77	0	0.00	91.70	7	3,964	0.18%
2019/10/07	1	96.50	2	95.90	95.60	-1	4,068	-0.02%
2019/10/04	1	96.60	1	96.00	95.60	0	4,107	0.00%
2019/10/03	14	96.66	7	97.74	96.00	7	4,147	0.17%
2019/10/02	15	96.53	15	97.03	97.00	0	4,235	0.00%
2019/10/01	1	100.00	0	0.00	98.10	1	4,277	0.02%
2019/09/27	2	101.10	1	100.50	99.10	1	4,321	0.02%
2019/09/26	1	102.50	1	103.00	102.00	0	4,443	0.00%
2019/09/25	10	98.40	34	98.63	99.10	-24	4,626	-0.52%
2019/09/24	0	0.00	11	96.35	96.10	-11	4,636	-0.24%
2019/09/19	11	96.25	1	96.10	95.50	10	4,801	0.21%
2019/09/17	1	96.10	11	96.73	96.30	-10	4,952	-0.20%
2019/09/16	1	95.20	0	0.00	95.10	1	5,076	0.02%
2019/09/12	11	95.30	1	95.70	94.80	10	5,214	0.19%
2019/09/11	18	94.36	6	94.67	95.20	12	5,336	0.22%
2019/09/10	1	99.20	0	0.00	99.10	1	5,396	0.02%
2019/09/09	0	0.00	10	99.10	99.50	-10	5,725	-0.17%
2019/09/06	2	98.55	0	0.00	98.00	2	5,913	0.03%
2019/09/05	25	100.90	3	99.50	99.40	22	5,986	0.37%
2019/09/04	11	101.09	15	101.80	102.00	-4	5,991	-0.07%
2019/09/03	4	100.50	4	101.00	100.50	0	5,967	0.00%
2019/09/02	1	100.50	1	100.00	100.00	0	6,010	0.00%
2019/08/30	5	99.46	17	99.54	98.90	-12	6,027	-0.20%
2019/08/29	6	99.83	6	100.75	98.80	0	6,064	0.00%
2019/08/28	5	96.50	16	98.37	99.50	-11	6,050	-0.18%
2019/08/27	1	97.10	1	97.40	96.20	0	6,103	0.00%
2019/08/26	12	98.10	0	0.00	96.10	12	6,136	0.20%
2019/08/23	5	97.98	16	98.48	98.10	-11	6,163	-0.18%
2019/08/22	13	97.15	2	99.05	97.00	11	6,147	0.18%
2019/08/21	8	98.89	7	97.63	97.70	1	6,203	0.02%
2019/08/20	20	99.82	28	98.15	99.10	-8	6,208	-0.13%
2019/08/19	5	95.50	26	94.20	95.30	-21	6,310	-0.33%
2019/08/15	21	92.70	1	93.60	92.50	20	6,509	0.31%
2019/08/14	12	99.33	0	0.00	96.40	12	6,532	0.18%
2019/08/13	23	99.82	33	98.83	98.00	-10	6,534	-0.15%
2019/08/12	20	95.20	0	0.00	95.30	20	6,536	0.31%
2019/08/08	0	0.00	11	95.08	94.40	-11	6,801	-0.16%
2019/08/07	12	94.34	1	93.50	94.20	11	6,967	0.16%
2019/08/06	1	94.00	13	92.65	94.50	-12	6,981	-0.17%
2019/08/02	9	99.61	9	98.04	98.40	0	6,904	0.00%
2019/08/01	21	100.25	19	99.94	99.00	2	6,905	0.03%
2019/07/31	21	99.94	10	100.05	98.80	11	6,888	0.16%
2019/07/30	2	108.50	0	0.00	108.50	2	6,670	0.03%
2019/07/26	4	121.63	4	121.75	121.50	0	6,751	0.00%
2019/07/25	0	0.00	1	120.50	120.00	-1	6,772	-0.01%
2019/07/24	32	124.75	37	123.16	123.00	-5	6,857	-0.07%
2019/07/23	1	122.50	0	0.00	121.00	1	6,929	0.01%
2019/07/22	5	121.60	4	121.00	121.50	1	7,018	0.01%
2019/07/19	3	122.17	4	121.63	120.50	-1	7,121	-0.01%
2019/07/18	12	125.38	58	124.22	122.50	-46	7,141	-0.64%
2019/07/17	3	124.00	45	124.18	124.00	-42	7,199	-0.58%
2019/07/16	5	124.30	17	124.44	124.00	-12	7,198	-0.17%
2019/07/15	5	120.00	10	120.65	122.00	-5	7,043	-0.07%
2019/07/12	1	117.00	4	117.38	117.00	-3	6,933	-0.04%
2019/07/11	2	115.25	0	0.00	114.50	2	6,962	0.03%
2019/07/10	5	117.00	2	116.75	117.00	3	7,052	0.04%
2019/07/09	8	116.44	7	115.14	115.00	1	7,262	0.01%
2019/07/08	42	118.11	36	115.83	115.00	6	7,385	0.08%
2019/07/05	11	117.41	14	118.89	120.00	-3	7,655	-0.04%
2019/07/04	34	119.07	34	117.06	117.00	0	7,735	0.00%
2019/07/03	32	118.02	36	118.86	118.00	-4	7,830	-0.05%
2019/07/02	25	115.92	49	116.10	117.00	-24	7,847	-0.31%
2019/07/01	55	112.27	5	111.40	112.00	50	7,776	0.64%
2019/06/28	34	112.94	34	111.68	111.50	0	7,896	0.00%
2019/06/27	8	112.25	31	112.00	113.00	-23	7,985	-0.29%
2019/06/26	2	111.00	2	111.50	111.00	0	8,050	0.00%
2019/06/25	15	112.73	16	112.13	112.00	-1	8,132	-0.01%
2019/06/24	3	114.17	3	113.33	113.50	0	8,241	0.00%
2019/06/21	11	117.23	13	116.85	116.00	-2	8,307	-0.02%
2019/06/20	29	114.28	28	115.68	117.00	1	8,286	0.01%
2019/06/19	46	112.98	7	113.36	113.00	39	8,261	0.47%
2019/06/18	21	112.31	9	111.33	110.50	12	8,390	0.14%
2019/06/17	67	111.03	22	111.70	112.50	45	8,383	0.54%
2019/06/14	21	106.31	35	106.34	107.00	-14	8,255	-0.17%
2019/06/13	35	104.16	36	103.53	102.50	-1	8,148	-0.01%
2019/06/12	5	103.40	4	102.13	104.00	1	8,351	0.01%
2019/06/11	11	103.41	0	0.00	101.00	11	8,488	0.13%
2019/06/10	4	100.43	6	101.58	103.00	-2	8,928	-0.02%
2019/06/06	4	98.28	5	98.68	98.80	-1	9,213	-0.01%
2019/06/05	3	101.33	3	99.67	98.50	0	9,261	0.00%
2019/06/04	5	101.20	5	101.40	101.00	0	9,309	0.00%
2019/06/03	12	103.79	11	103.23	100.50	1	9,497	0.01%
2019/05/31	17	103.94	16	104.31	103.50	1	9,559	0.01%
2019/05/30	25	105.04	21	104.55	104.00	4	9,631	0.04%
2019/05/29	43	107.24	37	105.32	105.00	6	9,784	0.06%
2019/05/28	29	104.88	33	106.70	108.50	-4	9,943	-0.04%
2019/05/27	22	104.32	21	103.98	104.00	1	9,925	0.01%
2019/05/24	37	107.85	37	106.24	104.50	0	10,059	0.00%
2019/05/23	25	102.26	25	103.56	105.00	0	9,946	0.00%
2019/05/22	17	103.12	18	103.50	101.50	-1	9,930	-0.01%
2019/05/21	19	98.07	33	98.59	100.00	-14	9,909	-0.14%
2019/05/20	4.2	100.43	2	100.00	97.80	2.2	10,089	0.02%
2019/05/17	18	99.67	106	101.45	99.80	-88	10,302	-0.85%	大賣/
2019/05/16	68	103.49	30	103.70	100.00	38	10,309	0.37%
2019/05/15	77	100.69	24	99.86	102.00	53	10,145	0.52%
2019/05/13	7	91.99	7	91.59	91.50	0	10,344	0.00%
2019/05/10	5	92.96	6	92.23	91.50	-1	10,486	-0.01%
2019/05/09	27.1	95.81	24	94.28	92.70	3.1	10,509	0.03%
2019/05/08	25	99.59	26	98.28	97.80	-1	10,650	-0.01%
2019/05/07	26	98.81	26	98.57	98.80	0	10,661	0.00%
2019/05/06	12	98.03	11	98.02	96.60	1	10,796	0.01%
2019/05/03	15	95.94	18	97.44	98.70	-3	10,910	-0.03%
2019/05/02	15	93.49	16	94.50	94.80	-1	10,931	-0.01%
2019/04/30	28	94.39	30	93.93	94.00	-2	10,897	-0.02%
2019/04/29	8	91.18	11	91.75	89.80	-3	10,771	-0.03%
2019/04/26	40.2	98.57	35	96.56	95.00	5.2	10,651	0.05%
2019/04/25	11	100.03	6	102.25	98.00	5	10,556	0.05%
2019/04/24	9	106.33	3	104.67	104.00	6	10,417	0.06%
2019/04/23	19	110.08	16	110.31	110.00	3	10,323	0.03%
2019/04/22	40	107.15	45	105.71	105.50	-5	10,162	-0.05%
2019/04/19	0.1	102.50	7	103.29	101.50	-6.9	10,128	-0.07%
2019/04/18	8	104.50	4	105.25	104.00	4	10,111	0.04%
2019/04/17	4	107.75	0	0.00	106.50	4	10,075	0.04%
2019/04/16	0	0.00	7	104.07	105.50	-7	10,023	-0.07%
2019/04/15	40	111.98	49	108.23	105.50	-9	9,913	-0.09%
2019/04/12	24	113.00	17	113.09	112.50	7	9,713	0.07%
2019/04/11	21.1	110.52	59	110.39	110.50	-37.9	9,613	-0.39%
2019/04/10	81	116.27	27	116.69	117.00	54	9,301	0.58%
2019/04/09	8	114.38	7	115.86	113.00	1	9,170	0.01%
2019/04/08	5	115.40	82	119.00	113.00	-77	9,023	-0.85%
2019/04/03	14	120.71	46	120.08	120.00	-32	8,840	-0.36%
2019/04/02	27.1	116.35	20	116.18	115.50	7.1	8,605	0.08%
2019/04/01	6	120.25	9	120.33	117.50	-3	8,423	-0.04%
2019/03/29	34.1	124.61	33	122.02	121.50	1.1	8,290	0.01%
2019/03/28	47	124.43	39	125.28	125.00	8	8,214	0.10%
2019/03/27	5.1	129.82	6	125.42	125.00	-0.9	8,173	-0.01%
2019/03/26	20.1	134.37	13	132.08	131.00	7.1	8,153	0.09%
2019/03/25	15	133.17	14	135.21	135.50	1	8,054	0.01%
2019/03/22	12	132.83	9	133.72	134.50	3	7,981	0.04%
2019/03/21	11	134.23	6	134.25	135.00	5	7,915	0.06%
2019/03/20	8	129.25	13	129.42	131.00	-5	7,718	-0.06%
2019/03/19	10	128.50	9	128.50	126.00	1	7,683	0.01%
2019/03/18	21	124.40	18	124.58	124.50	3	7,562	0.04%
2019/03/15	20	126.78	19	124.26	125.00	1	7,641	0.01%
2019/03/14	12	123.63	12	125.58	127.00	0	7,503	0.00%
2019/03/13	63	121.65	65	122.79	123.00	-2	7,558	-0.03%
2019/03/12	29	114.57	31	117.77	118.50	-2	7,103	-0.03%
2019/03/11	23	109.02	22	108.34	108.00	1	6,854	0.01%
2019/03/08	5	109.20	4	106.88	111.50	1	6,836	0.01%
2019/03/07	20	110.50	21	107.21	108.00	-1	6,888	-0.01%
2019/03/06	26	109.02	29	110.71	111.00	-3	6,788	-0.04%
2019/03/05	22	106.11	17	105.97	105.50	5	6,726	0.07%
2019/03/04	16	106.91	8	104.19	103.50	8	6,741	0.12%
2019/02/27	24	101.02	40	102.71	106.00	-16	6,653	-0.24%
2019/02/26	37	97.67	35	98.26	96.50	2	6,614	0.03%
2019/02/25	41	98.01	40	96.94	96.20	1	6,869	0.01%
2019/02/22	21	105.60	20	105.63	106.00	1	6,893	0.01%
2019/02/21	19	108.92	5	107.50	106.50	14	6,847	0.20%
2019/02/20	6	110.33	5	109.60	111.00	1	6,946	0.01%
2019/02/19	8	108.19	12	109.04	109.00	-4	6,887	-0.06%
2019/02/18	8	102.59	20	104.73	107.00	-12	6,640	-0.18%
2019/02/15	12	99.87	4	98.55	97.30	8	6,388	0.13%
2019/02/14	7	97.34	4	97.63	97.40	3	6,291	0.05%
2019/02/13	19	97.02	18	98.62	99.10	1	6,187	0.02%
2019/02/12	61	93.30	18	95.07	95.80	43	6,032	0.71%
2019/02/11	50	87.84	11	89.66	91.00	39	5,808	0.67%
2019/01/30	1	82.80	4	84.90	82.80	-3	5,644	-0.05%
2019/01/29	2	82.90	7	82.21	83.80	-5	5,605	-0.09%
2019/01/28	10	81.93	35	80.83	81.10	-25	5,443	-0.46%
2019/01/25	8	81.69	5	80.22	80.80	3	5,397	0.06%
2019/01/24	20	78.02	9	79.08	79.90	11	5,292	0.21%
2019/01/23	22	74.85	13	75.09	76.20	9	5,181	0.17%
2019/01/22	3	73.70	1	73.20	72.20	2	5,161	0.04%
2019/01/21	0	0.00	1	73.00	72.70	-1	5,279	-0.02%
2019/01/18	2	72.90	4	73.13	72.50	-2	5,389	-0.04%
2019/01/16	5	72.04	1	72.50	72.00	4	5,672	0.07%
2019/01/15	7	73.37	3	73.10	73.10	4	5,906	0.07%
2019/01/14	3	72.80	4	72.55	72.80	-1	5,989	-0.02%
2019/01/11	13	72.26	5	74.60	72.20	8	6,089	0.13%
2019/01/10	2	76.20	2	76.85	76.30	0	6,209	0.00%
2019/01/09	15	77.43	39	76.25	76.00	-24	6,455	-0.37%
2019/01/08	23	77.99	2	77.90	77.50	21	6,583	0.32%
2019/01/07	2	76.30	2	76.70	76.20	0	6,834	0.00%
2019/01/04	5	76.20	9	76.71	75.70	-4	6,930	-0.06%
2019/01/03	11	77.38	6	77.77	77.20	5	7,041	0.07%
2019/01/02	5	77.60	7	77.26	77.30	-2	7,151	-0.03%
2018/12/28	2	73.90	4	73.93	74.10	-2	7,466	-0.03%
2018/12/27	4	73.05	6	73.37	72.80	-2	7,653	-0.03%
2018/12/26	4	72.28	1	73.70	71.60	3	7,653	0.04%
2018/12/25	2	73.35	1	73.50	73.10	1	7,647	0.01%
2018/12/24	4	73.55	2	73.40	74.20	2	7,653	0.03%
2018/12/22	5	72.26	3	72.63	72.50	2	7,636	0.03%
2018/12/21	4	72.35	5	73.24	73.50	-1	7,630	-0.01%
2018/12/20	5	71.98	18	70.93	73.40	-13	7,589	-0.17%
2018/12/19	16	72.76	11	74.34	71.30	5	7,486	0.07%
2018/12/18	3	79.17	1	81.00	79.00	2	7,334	0.03%
2018/12/17	3	80.70	6	80.58	80.90	-3	7,298	-0.04%
2018/12/14	3	80.77	1	81.30	79.20	2	7,283	0.03%
2018/12/13	5	80.70	4	80.53	80.70	1	7,234	0.01%
2018/12/12	8	82.18	12	82.68	81.60	-4	7,186	-0.06%
2018/12/11	6	80.22	2	81.25	80.00	4	7,080	0.06%
2018/12/10	1	81.00	9	80.00	79.20	-8	7,022	-0.11%
2018/12/07	2	80.15	4	76.80	80.20	-2	6,862	-0.03%
2018/12/06	7	79.67	5	79.24	74.10	2	6,722	0.03%
2018/12/05	3	77.37	2	76.80	77.70	1	6,497	0.02%
2018/12/04	10	79.96	4	78.70	77.10	6	6,469	0.09%
2018/12/03	1	78.50	3	78.57	78.80	-2	6,434	-0.03%
2018/11/30	9	79.54	14	78.17	78.00	-5	6,371	-0.08%
2018/11/29	7	77.67	6	77.60	77.90	1	6,209	0.02%
2018/11/28	3	78.40	0	0.00	76.10	3	6,073	0.05%
2018/11/27	13	77.95	29	77.17	78.20	-16	5,967	-0.27%
2018/11/26	42	75.62	32	76.19	76.40	10	5,845	0.17%
2018/11/23	14	75.49	19	75.39	75.60	-5	5,714	-0.09%
2018/11/22	11	74.49	12	74.49	73.80	-1	5,505	-0.02%
2018/11/21	1	69.80	6	69.60	70.50	-5	5,205	-0.10%
2018/11/20	3	64.67	3	64.50	64.10	0	4,983	0.00%
2018/11/19	7	64.01	7	64.26	64.60	0	4,935	0.00%
2018/11/16	0	0.00	4	59.43	62.30	-4	4,731	-0.08%
2018/11/15	1	57.00	1	56.80	56.70	0	4,649	0.00%
2018/11/14	1	57.60	1	58.00	57.20	0	4,642	0.00%
2018/11/13	0	0.00	1	56.50	57.30	-1	4,631	-0.02%
2018/11/12	1	58.80	0	0.00	58.10	1	4,641	0.02%
2018/11/09	1	59.80	1	59.60	59.40	0	4,649	0.00%
2018/11/08	0	0.00	2	60.05	59.00	-2	4,641	-0.04%
2018/11/07	4	59.83	3	59.63	60.20	1	4,623	0.02%
2018/11/06	5	59.70	6	60.05	59.20	-1	4,648	-0.02%
2018/11/05	2	58.30	4	58.85	58.60	-2	4,615	-0.04%
2018/11/02	2	60.80	3	61.37	60.10	-1	4,580	-0.02%
2018/11/01	3	61.63	2	60.45	60.80	1	4,565	0.02%
2018/10/31	9	58.67	9	59.49	59.70	0	4,525	0.00%
2018/10/30	11	59.50	13	59.78	59.00	-2	4,504	-0.04%
2018/10/29	29	57.62	25	58.49	58.70	4	4,479	0.09%
2018/10/26	13	61.59	9	62.53	60.30	4	4,417	0.09%
2018/10/25	11	63.11	12	62.84	63.30	-1	4,334	-0.02%
2018/10/24	23	64.04	19	65.22	63.00	4	4,179	0.10%
2018/10/23	28	67.84	27	68.58	65.90	1	4,012	0.02%
2018/10/22	24	66.81	9	67.39	66.20	15	3,782	0.40%
2018/10/19	12	66.21	13	66.14	67.60	-1	3,731	-0.03%
2018/10/18	15	66.86	16	67.59	66.00	-1	3,623	-0.03%
2018/10/17	38	66.86	26	66.11	67.20	12	3,478	0.34%
2018/10/16	16	63.73	14	65.46	63.40	2	3,237	0.06%
2018/10/15	15	65.35	19	65.01	65.90	-4	3,152	-0.13%
2018/10/12	17	62.14	34	62.02	63.80	-17	2,834	-0.60%
2018/10/11	12	57.73	30	58.14	58.00	-18	2,746	-0.66%
2018/10/09	26	60.77	24	61.67	61.00	2	2,633	0.08%
2018/10/08	20	61.29	21	60.87	62.50	-1	2,566	-0.04%
2018/10/05	28	55.74	27	55.66	58.30	1	2,235	0.04%
2018/10/02	0	0.00	1	52.90	52.80	-1	2,215	-0.05%
2018/10/01	2	52.75	2	53.00	53.20	0	2,299	0.00%
2018/09/27	1	52.90	0	0.00	52.10	1	2,397	0.04%
2018/09/20	1	52.40	2	53.05	51.00	-1	2,527	-0.04%
2018/09/18	1	52.00	3	52.00	50.60	-2	2,541	-0.08%
2018/09/10	1	54.20	1	54.60	52.60	0	2,773	0.00%
2018/09/07	1	55.10	3	58.40	55.00	-2	2,856	-0.07%
2018/09/06	2	61.70	0	0.00	61.00	2	2,910	0.07%
2018/08/31	2	63.35	2	63.15	62.40	0	3,463	0.00%
2018/08/30	1	63.00	0	0.00	62.50	1	3,675	0.03%
2018/08/28	9	63.21	9	63.99	62.30	0	4,051	0.00%
2018/08/27	1	61.10	1	61.00	61.30	0	4,378	0.00%
2018/08/23	0	0.00	1	62.00	61.70	-1	4,728	-0.02%
2018/08/17	4	64.70	4	66.30	63.50	0	4,855	0.00%
2018/08/16	0	0.00	1	62.90	63.50	-1	4,894	-0.02%
2018/08/14	0	0.00	1	63.70	65.00	-1	5,035	-0.02%
2018/08/13	1	61.90	10	63.72	63.10	-9	5,122	-0.18%
2018/08/10	3	69.87	0	0.00	68.50	3	5,170	0.06%
2018/08/08	5	71.54	1	70.80	69.70	4	5,338	0.07%
2018/08/06	11	71.89	5	72.90	72.60	6	5,481	0.11%
2018/08/03	7	71.33	2	71.20	71.80	5	5,493	0.09%
2018/08/02	3	70.57	2	71.30	69.00	1	5,629	0.02%
2018/08/01	1	68.60	1	68.90	69.10	0	5,726	0.00%
2018/07/27	7	69.34	0	0.00	68.50	7	6,185	0.11%
2018/07/24	4	68.33	2	68.75	69.90	2	6,670	0.03%
2018/07/23	2	67.15	6	67.08	67.10	-4	6,880	-0.06%
2018/07/20	3	71.23	2	71.60	69.20	1	7,331	0.01%
2018/07/19	1	69.80	1	70.80	69.00	0	7,533	0.00%
2018/07/18	3	71.97	1	73.00	69.60	2	7,690	0.03%
2018/07/17	3	72.73	3	73.47	71.30	0	7,892	0.00%
2018/07/16	3	74.63	2	75.35	74.70	1	8,350	0.01%
2018/07/13	1	71.70	4	72.08	72.10	-3	8,375	-0.04%
2018/07/12	6	70.27	6	69.87	70.90	0	8,422	0.00%
2018/07/11	8	69.10	9	68.92	68.00	-1	8,458	-0.01%
2018/07/10	6	66.73	3	67.03	67.30	3	8,500	0.04%
2018/07/09	4	66.65	8	66.43	67.80	-4	8,641	-0.05%
2018/07/06	3	65.40	3	64.33	62.80	0	8,858	0.00%
2018/07/05	2	67.10	2	68.50	65.10	0	8,967	0.00%
2018/07/04	4	71.10	0	0.00	67.50	4	9,071	0.04%
2018/07/03	2	75.80	2	76.05	73.50	0	9,087	0.00%
2018/07/02	1	77.90	1	78.30	77.90	0	9,095	0.00%
2018/06/29	4	76.98	3	76.80	76.80	1	9,088	0.01%
2018/06/28	5	76.80	0	0.00	76.80	5	9,137	0.05%
2018/06/27	2	77.85	2	78.70	77.10	0	9,111	0.00%
2018/06/26	6	78.78	4	78.60	78.20	2	9,109	0.02%
2018/06/25	2	82.60	0	0.00	81.80	2	9,075	0.02%
2018/06/21	0	0.00	2	84.70	85.00	-2	9,106	-0.02%
2018/06/20	10	83.31	17	84.84	82.90	-7	9,071	-0.08%
2018/06/19	12	83.42	12	84.64	83.30	0	9,004	0.00%
2018/06/15	15	84.77	11	85.79	83.50	4	8,952	0.04%
2018/06/14	14	88.14	12	89.32	87.30	2	8,842	0.02%
2018/06/13	15	89.92	14	90.05	88.20	1	8,725	0.01%
2018/06/12	12	87.43	17	88.16	87.30	-5	8,543	-0.06%
2018/06/11	13	85.48	6	86.05	86.00	7	8,383	0.08%
2018/06/08	18	88.33	4	87.75	84.90	14	8,330	0.17%
2018/06/07	14	90.56	14	91.67	89.10	0	8,154	0.00%
2018/06/06	15	87.82	8	90.16	88.80	7	7,921	0.09%
2018/06/05	19	89.36	28	89.37	88.90	-9	7,773	-0.12%
2018/06/04	19	90.28	13	90.92	87.10	6	7,532	0.08%
2018/06/01	2	83.00	3	83.40	86.30	-1	7,180	-0.01%
2018/05/31	7	76.21	9	76.32	78.50	-2	6,909	-0.03%
2018/05/30	9	73.07	9	71.34	72.00	0	6,813	0.00%
2018/05/29	1	72.60	0	0.00	72.00	1	6,763	0.01%
2018/05/28	1	74.30	2	74.25	73.90	-1	6,727	-0.01%
2018/05/24	1	77.20	1	78.10	77.00	0	6,643	0.00%
2018/05/23	3	77.80	3	77.90	77.60	0	6,567	0.00%
2018/05/22	2	73.60	5	74.36	73.40	-3	6,431	-0.05%
2018/05/21	13	73.04	10	73.77	73.40	3	6,376	0.05%
2018/05/18	2	74.70	2	75.95	74.80	0	6,269	0.00%
2018/05/17	2	78.15	2	78.45	77.80	0	6,178	0.00%
2018/05/16	4	78.78	4	79.63	77.30	0	6,093	0.00%
2018/05/15	2	79.80	3	79.47	79.10	-1	5,974	-0.02%
2018/05/14	5	80.10	8	78.43	81.20	-3	5,886	-0.05%
2018/05/11	15	80.61	1	81.30	78.60	14	5,761	0.24%
2018/05/10	10	81.06	22	81.23	81.90	-12	5,666	-0.21%
2018/05/09	14	77.49	9	78.76	77.00	5	5,455	0.09%
2018/05/08	4	82.78	8	83.39	80.90	-4	5,277	-0.08%
2018/05/07	5	81.84	7	81.83	82.80	-2	5,180	-0.04%
2018/05/04	11	80.95	34	78.44	80.30	-23	5,026	-0.46%
2018/05/03	42	90.40	13	89.97	86.10	29	4,759	0.61%
2018/05/02	5	89.68	8	89.70	91.20	-3	4,545	-0.07%
2018/04/30	10	90.44	13	90.57	89.20	-3	4,420	-0.07%
2018/04/27	16	90.78	14	89.49	88.80	2	4,208	0.05%
2018/04/26	30	89.93	24	89.50	91.00	6	3,949	0.15%
2018/04/25	20	87.44	111	86.71	88.90	-91	3,471	-2.62%	大賣/
2018/04/24	15	84.42	6	81.92	80.90	9	3,192	0.28%
2018/04/23	96	85.73	20	84.01	83.00	76	3,014	2.52%
2018/04/20	35	82.55	7	81.64	81.80	28	2,787	1.00%
2018/04/18	2	69.50	1	70.00	71.50	1	2,129	0.05%
2018/04/17	1	71.90	4	69.05	67.30	-3	2,016	-0.15%
2018/04/16	1	71.60	2	70.65	71.50	-1	1,902	-0.05%
2018/04/13	1	71.90	0	0.00	70.50	1	1,770	0.06%
2018/04/12	9	69.12	9	69.50	70.00	0	1,579	0.00%
2018/04/11	4	63.43	3	64.00	65.70	1	1,255	0.08%
2018/04/10	3	61.50	4	59.55	59.80	-1	1,088	-0.09%
2018/04/09	4	58.23	2	59.50	60.90	2	926	0.22%
2018/04/03	1	55.90	2	55.45	55.40	-1	816	-0.12%
2018/04/02	1	56.00	1	56.90	54.60	0	764	0.00%
2018/03/31	1	55.50	4	55.38	55.20	-3	730	-0.41%
2018/03/30	0	0.00	1	53.10	52.30	-1	663	-0.15%
2018/03/28	2	53.90	20	53.10	53.00	-18	623	-2.89%
2018/03/27	22	56.22	3	54.77	53.50	19	598	3.18%
2018/03/26	2	52.40	0	0.00	53.70	2	488	0.41%
2018/03/22	0	0.00	1	48.90	47.20	-1	430	-0.23%
2018/03/21	1	48.20	0	0.00	48.90	1	420	0.24%
2018/03/16	1	47.30	0	0.00	46.35	1	398	0.25%
2018/03/13	0	0.00	1	45.10	45.05	-1	368	-0.27%
2018/03/08	2	44.40	1	43.90	43.90	1	375	0.27%
2018/03/05	0	0.00	1	43.20	43.20	-1	372	-0.27%
2018/03/01	1	42.60	0	0.00	42.60	1	374	0.27%
2018/01/25	0	0.00	1	50.00	50.00	-1	623	-0.16%