美時 (1795)-統一-板橋券商分點個股進出

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
320.5
漲跌
▲7.5
漲幅
+2.40%
成交量
5,651張
產業
上市生技醫療類股
603人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

美時 (1795)籌碼相關－統一-板橋券商分點個股進出

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

統一-板橋券商分點個股進出
統一-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	22	312.30	2.5	312.50	311.50	19.5	7,220	0.27%
2024/04/18	12	321.33	46	326.80	321.00	-34	7,168	-0.47%
2024/04/17	32	338.08	36	332.93	333.50	-4	7,175	-0.06%
2024/04/16	3	337.67	11	334.27	334.00	-8	7,140	-0.11%
2024/04/15	13	333.54	107	338.37	332.50	-94	7,006	-1.34%	大賣/
2024/04/12	22	340.34	121	342.37	342.00	-99	7,026	-1.41%	大賣/
2024/04/11	11	330.41	14	328.71	325.00	-3	6,982	-0.04%
2024/04/10	5	326.20	23	329.78	326.50	-18	6,910	-0.26%
2024/04/09	2	328.50	2	322.25	323.00	0	6,861	0.00%
2024/04/08	10	330.20	81	332.36	325.00	-71	6,869	-1.03%
2024/04/03	31	314.03	25	319.36	317.50	6	6,735	0.09%
2024/04/02	36	309.28	4	309.88	310.50	32	6,597	0.48%
2024/04/01	22	313.30	20	308.20	308.00	2	6,573	0.03%
2024/03/29	5	303.70	4	305.50	304.00	1	6,465	0.02%
2024/03/28	3	312.50	1	314.50	306.00	2	6,436	0.03%
2024/03/27	39	313.18	33.2	305.93	310.00	5.8	6,315	0.09%
2024/03/25	94	301.50	12	298.33	294.50	82	5,987	1.37%
2024/03/22	0	0.00	2	279.75	288.50	-2	5,788	-0.03%
2024/03/21	2	275.75	0	0.00	274.50	2	5,766	0.03%
2024/03/20	0	0.00	0.2	277.00	276.50	-0.2	5,825	0.00%
2024/03/15	7	269.93	8	264.06	271.50	-1	5,928	-0.02%
2024/03/14	1	268.50	0	0.00	270.00	1	5,896	0.02%
2024/03/08	4	280.13	3	275.00	275.00	1	6,246	0.02%
2024/03/07	32	282.42	8	286.13	284.00	24	6,386	0.38%
2024/03/06	5.1	290.68	4	289.50	289.00	1.1	6,581	0.02%
2024/03/05	0.2	295.00	1	296.50	294.50	-0.8	6,582	-0.01%
2024/03/04	1	292.50	12	290.04	291.50	-11	6,550	-0.17%
2024/03/01	0.3	289.50	0	0.00	289.50	0.3	6,606	0.00%
2024/02/29	7	292.14	3	289.50	289.50	4	6,850	0.06%
2024/02/27	6.2	298.76	9	296.17	296.00	-2.8	6,802	-0.04%
2024/02/26	7	286.79	2	293.50	293.50	5	6,616	0.08%
2024/02/22	2	274.75	2	273.50	273.00	0	6,523	0.00%
2024/02/21	0	0.00	1	281.00	276.50	-1	6,639	-0.02%
2024/02/20	1	276.50	0	0.00	275.50	1	6,686	0.01%
2024/02/15	1	276.00	1	273.00	273.00	0	7,030	0.00%
2024/02/01	12	284.50	12	282.00	282.00	0	7,231	0.00%
2024/01/30	10	272.50	0	0.00	271.00	10	7,270	0.14%
2024/01/29	0	0.00	2	274.50	277.00	-2	7,243	-0.03%
2024/01/25	10	274.75	17	278.12	274.50	-7	7,375	-0.09%
2024/01/24	0	0.00	2	280.50	278.00	-2	7,471	-0.03%
2024/01/23	61	274.91	12	275.79	276.50	49	7,556	0.65%
2024/01/22	0	0.00	4	282.50	282.50	-4	7,586	-0.05%
2024/01/18	9	289.17	7	286.14	288.50	2	7,923	0.03%
2024/01/17	17	294.03	6	289.42	288.50	11	8,052	0.14%
2024/01/16	4	299.50	10	300.50	303.00	-6	8,078	-0.07%
2024/01/15	5	293.10	83	290.64	296.50	-78	7,934	-0.98%
2024/01/12	2	285.50	2	285.00	282.50	0	7,715	0.00%
2024/01/11	10	282.00	11	285.27	281.50	-1	7,746	-0.01%
2024/01/10	21	287.07	15	289.40	290.00	6	7,653	0.08%
2024/01/09	12	282.04	2	286.75	288.00	10	7,613	0.13%
2024/01/08	77	283.77	15	284.63	284.50	62	7,572	0.82%
2024/01/05	12	277.96	9	279.33	285.00	3	7,456	0.04%
2024/01/04	0	0.00	7	274.86	272.00	-7	7,277	-0.10%
2024/01/03	15	274.37	4	277.50	270.50	11	7,252	0.15%
2024/01/02	16	273.28	15	275.83	275.50	1	7,146	0.01%
2023/12/29	0	0.00	1.2	270.75	272.00	-1.2	7,086	-0.02%
2023/12/28	5	270.20	5	272.00	264.00	0	7,011	0.00%
2023/12/27	5	268.00	5	269.50	269.50	0	6,981	0.00%
2023/12/26	15	261.17	15	262.83	264.00	0	6,955	0.00%
2023/12/25	1	259.00	1	262.00	260.00	0	6,955	0.00%
2023/12/21	0	0.00	1	270.50	268.50	-1	6,890	-0.01%
2023/12/20	1	278.00	11	277.14	273.50	-10	6,861	-0.15%
2023/12/19	10	271.25	5	274.00	273.50	5	6,779	0.07%
2023/12/18	5	275.50	11	273.05	272.50	-6	6,815	-0.09%
2023/12/15	10	273.00	15	273.80	274.00	-5	6,831	-0.07%
2023/12/14	15	267.50	7	270.50	268.50	8	6,792	0.12%
2023/12/13	13	271.92	9	276.06	264.50	4	6,764	0.06%
2023/12/12	8	274.94	7	278.50	274.00	1	6,707	0.01%
2023/12/11	7	272.50	10	275.55	274.50	-3	6,653	-0.05%
2023/12/08	15	274.20	17	274.71	272.00	-2	6,615	-0.03%
2023/12/07	1	275.00	12	274.67	274.00	-11	6,627	-0.17%
2023/12/06	10	271.50	8	274.00	270.00	2	6,521	0.03%
2023/12/05	16.5	272.26	11	273.32	272.00	5.5	6,487	0.08%
2023/12/04	28.3	273.69	23	277.52	277.00	5.3	6,286	0.08%
2023/12/01	10.1	268.43	4	270.13	267.50	6.1	6,085	0.10%
2023/11/30	0.1	260.50	1	259.00	258.50	-0.9	5,839	-0.02%
2023/11/29	12	258.04	12	260.46	261.00	0	5,805	0.00%
2023/11/28	1.2	257.58	2	258.00	258.00	-0.8	5,753	-0.01%
2023/11/27	17	259.03	10	261.00	257.00	7	5,706	0.12%
2023/11/22	1	249.00	0	0.00	245.50	1	5,363	0.02%
2023/11/21	0	0.00	3	248.33	248.00	-3	5,328	-0.06%
2023/11/20	16	257.81	7	254.21	251.50	9	5,321	0.17%
2023/11/17	0	0.00	7	251.43	254.00	-7	5,218	-0.13%
2023/11/16	2	254.75	4	255.13	253.00	-2	5,168	-0.04%
2023/11/15	10	245.15	4	251.00	252.00	6	5,061	0.12%
2023/11/14	1	236.00	2	231.00	238.50	-1	4,929	-0.02%
2023/11/10	7	242.71	4	242.38	240.50	3	5,229	0.06%
2023/11/09	3	238.83	8	236.06	236.00	-5	5,220	-0.10%
2023/11/07	2	249.00	0	0.00	243.50	2	5,584	0.04%
2023/11/06	2	244.75	1	244.50	247.00	1	5,726	0.02%
2023/11/03	6	249.33	4	247.13	244.50	2	5,828	0.03%
2023/11/02	2	246.00	3	248.33	248.50	-1	5,801	-0.02%
2023/11/01	6	254.67	4	253.88	251.00	2	5,757	0.03%
2023/10/31	8	251.94	6	254.67	252.00	2	5,689	0.04%
2023/10/30	4	254.75	3	252.00	252.00	1	5,730	0.02%
2023/10/27	25	250.12	33	252.89	254.00	-8	5,619	-0.14%
2023/10/26	8	238.94	1	241.50	236.00	7	5,359	0.13%
2023/10/25	4	240.38	4	242.00	240.00	0	5,272	0.00%
2023/10/24	11	225.36	6	225.33	230.00	5	5,133	0.10%
2023/10/23	3	215.50	4	213.88	215.00	-1	5,129	-0.02%
2023/10/20	1	208.50	2	209.50	208.50	-1	5,254	-0.02%
2023/10/19	6	217.25	4	219.50	218.00	2	5,417	0.04%
2023/10/18	1	212.50	13	212.00	210.50	-12	5,566	-0.22%
2023/10/16	2	222.50	1	220.50	220.50	1	5,918	0.02%
2023/10/13	0	0.00	1	228.00	227.50	-1	5,982	-0.02%
2023/10/11	1	233.50	0	0.00	232.00	1	6,183	0.02%
2023/10/06	1	238.50	0	0.00	238.00	1	6,303	0.02%
2023/09/22	1	232.00	0	0.00	234.00	1	7,696	0.01%
2023/09/21	2	230.50	1	235.50	233.50	1	7,937	0.01%
2023/09/20	4	240.13	4	241.00	237.50	0	8,128	0.00%
2023/09/19	0	0.00	1	250.00	249.50	-1	8,256	-0.01%
2023/09/18	0	0.00	1	247.00	246.50	-1	8,281	-0.01%
2023/09/15	1	243.00	0	0.00	246.50	1	8,385	0.01%
2023/09/14	0	0.00	10	246.00	246.50	-10	8,414	-0.12%
2023/09/13	5	242.20	0	0.00	242.50	5	8,469	0.06%
2023/09/12	0	0.00	2	243.50	240.00	-2	8,595	-0.02%
2023/09/11	7	251.36	0	0.00	246.00	7	8,647	0.08%
2023/09/07	1	247.50	0	0.00	247.50	1	8,766	0.01%
2023/09/06	3	250.67	8	251.50	250.00	-5	8,820	-0.06%
2023/09/05	7	252.71	59	251.47	250.00	-52	8,860	-0.59%
2023/09/04	2	256.50	31	255.37	256.00	-29	8,916	-0.33%
2023/09/01	0	256.00	105	257.50	258.50	-105	8,964	-1.17%	大賣/鉅額交易
2023/08/31	1	262.00	99	256.04	253.50	-98	9,023	-1.09%
2023/08/30	10	255.50	11	257.36	257.00	-1	9,202	-0.01%
2023/08/23	5	251.40	4	249.38	249.50	1	9,304	0.01%
2023/08/22	10	255.50	0	0.00	255.00	10	9,425	0.11%
2023/08/21	0	0.00	30	260.17	260.00	-30	9,482	-0.32%
2023/08/18	5	260.50	0	0.00	254.00	5	9,590	0.05%
2023/08/17	13	261.88	2	263.00	259.50	11	9,709	0.11%
2023/08/16	41	270.27	41	272.67	268.00	0	9,745	0.00%
2023/08/15	16	258.81	16	260.06	263.50	0	10,042	0.00%
2023/08/14	29	249.62	21	252.57	250.00	8	10,398	0.08%
2023/08/11	20	278.25	24	279.73	269.00	-4	10,493	-0.04%
2023/08/10	29	283.98	8	283.75	286.00	21	10,356	0.20%
2023/08/09	3	274.50	11	292.55	292.00	-8	10,287	-0.08%
2023/08/08	2	284.75	2	280.00	280.50	0	10,417	0.00%
2023/08/07	10	287.25	8	289.00	285.50	2	10,717	0.02%
2023/08/04	19	286.24	15	284.37	289.50	4	10,779	0.04%
2023/08/02	6	294.33	6	285.50	285.50	0	10,840	0.00%
2023/07/31	1	291.00	6	291.00	286.50	-5	10,838	-0.05%
2023/07/28	5	286.50	15	286.27	286.00	-10	11,103	-0.09%
2023/07/26	5	297.80	10	293.90	291.00	-5	11,327	-0.04%
2023/07/25	4	302.25	4	298.00	301.00	0	11,201	0.00%
2023/07/24	3	299.67	1	302.00	302.00	2	11,079	0.02%
2023/07/21	1	294.00	1	291.50	291.00	0	10,941	0.00%
2023/07/20	1	289.00	4	290.00	287.00	-3	10,868	-0.03%
2023/07/19	12	291.75	0	0.00	292.00	12	10,780	0.11%
2023/07/18	2	281.25	0	0.00	283.00	2	10,718	0.02%
2023/07/17	1	285.00	1	288.50	288.50	0	10,907	0.00%
2023/07/14	115	278.08	0	0.00	277.50	115	10,937	1.05%	大買/鉅額交易
2023/07/13	53	284.15	0	0.00	280.00	53	10,846	0.49%
2023/07/12	4	290.88	0	0.00	290.00	4	10,748	0.04%
2023/07/11	16	282.78	0	0.00	283.00	16	10,628	0.15%
2023/07/10	31	283.60	11	281.18	285.00	20	10,638	0.19%
2023/07/07	5	289.50	0	0.00	284.50	5	10,601	0.05%
2023/07/06	23	291.28	0	0.00	290.00	23	10,550	0.22%
2023/07/05	45	299.22	1	297.50	294.50	44	10,508	0.42%
2023/07/04	52	304.31	1	297.00	297.00	51	10,684	0.48%
2023/07/03	66	303.67	3	309.00	299.00	63	10,815	0.58%
2023/06/30	5	334.70	14	344.61	325.50	-9	10,553	-0.09%
2023/06/29	2	336.25	68	342.74	338.50	-66	10,581	-0.62%
2023/06/28	5	333.70	43	333.24	333.50	-38	10,466	-0.36%
2023/06/27	5	327.20	94.1	327.65	329.00	-89.1	10,336	-0.86%
2023/06/21	8	309.13	8.1	312.02	308.00	-0.1	10,262	0.00%
2023/06/20	0.2	322.50	0	0.00	320.00	0.2	10,186	0.00%
2023/06/19	1	324.00	0	0.00	324.00	1	10,176	0.01%
2023/06/16	11	326.64	0	0.00	323.00	11	10,180	0.11%
2023/06/15	0	0.00	252	327.02	330.00	-252	10,090	-2.50%	大賣/鉅額交易
2023/06/13	3	311.50	2	313.50	311.50	1	10,016	0.01%
2023/06/08	6	315.08	6	316.67	311.00	0	10,193	0.00%
2023/06/05	3	329.67	1	325.50	315.50	2	10,443	0.02%
2023/06/02	13	318.96	0	0.00	320.50	13	10,354	0.13%
2023/06/01	42	323.27	1	323.00	320.00	41	10,395	0.39%
2023/05/31	1	333.00	1	329.50	327.00	0	10,410	0.00%
2023/05/30	5	329.00	0	0.00	328.50	5	10,438	0.05%
2023/05/29	4	330.88	3	329.33	330.50	1	10,451	0.01%
2023/05/26	51	327.83	13	327.46	327.00	38	10,501	0.36%
2023/05/25	11	331.14	6	331.92	331.00	5	10,435	0.05%
2023/05/24	79	331.80	26	330.90	334.50	53	10,597	0.50%
2023/05/23	42	333.63	28	335.18	342.00	14	10,554	0.13%
2023/05/22	23	331.80	6	334.08	332.00	17	10,623	0.16%
2023/05/19	50	343.22	22	332.68	343.50	28	10,942	0.26%
2023/05/18	6	329.58	291	335.46	339.00	-285	10,548	-2.70%	大賣/鉅額交易
2023/05/17	3	294.33	7	294.14	308.50	-4	10,167	-0.04%
2023/05/16	1	279.00	0	0.00	280.50	1	10,044	0.01%
2023/05/15	2	282.50	0	0.00	275.50	2	10,505	0.02%
2023/05/12	4	286.00	4	285.50	289.00	0	10,560	0.00%
2023/05/11	4	286.00	4	285.50	283.50	0	10,608	0.00%
2023/05/09	21	280.36	0	0.00	279.00	21	11,202	0.19%
2023/05/08	0	0.00	1	284.50	287.00	-1	11,495	-0.01%
2023/05/05	52	279.83	0	0.00	281.50	52	11,577	0.45%
2023/05/04	21	281.00	4	284.00	279.00	17	11,585	0.15%
2023/05/03	137	273.22	0	0.00	272.50	137	11,322	1.21%	大買/鉅額交易
2023/05/02	376	267.86	4	275.75	278.00	372	11,293	3.29%	大買/鉅額交易
2023/04/28	1	262.00	0	0.00	259.50	1	11,163	0.01%
2023/04/27	11	255.68	1	254.00	257.00	10	11,317	0.09%
2023/04/25	2	261.75	1	258.50	254.50	1	11,533	0.01%
2023/04/24	5	258.70	5	253.60	260.50	0	11,571	0.00%
2023/04/21	19	252.58	28	253.39	250.00	-9	11,703	-0.08%
2023/04/20	12	275.21	7	263.43	265.00	5	11,657	0.04%
2023/04/19	3	264.33	18	262.86	269.00	-15	11,532	-0.13%
2023/04/18	5	262.00	0	0.00	265.50	5	11,483	0.04%
2023/04/17	1	262.00	0	0.00	262.00	1	11,531	0.01%
2023/04/14	0	0.00	2	267.00	265.00	-2	11,654	-0.02%
2023/04/13	0	0.00	10	273.50	267.00	-10	11,820	-0.08%
2023/04/12	10	269.00	0	0.00	267.50	10	12,000	0.08%
2023/04/11	5	269.00	5	265.00	265.50	0	12,263	0.00%
2023/04/10	0	0.00	32	273.75	265.50	-32	12,365	-0.26%
2023/04/07	5	274.00	3	275.50	273.00	2	12,493	0.02%
2023/04/06	24	268.56	9	268.00	269.50	15	12,364	0.12%
2023/03/31	10	251.80	9	253.28	251.00	1	12,223	0.01%
2023/03/30	17	260.06	2	256.50	257.50	15	12,342	0.12%
2023/03/29	25	252.40	1	255.00	258.00	24	12,279	0.20%
2023/03/24	0	0.00	1	246.00	252.50	-1	12,406	-0.01%
2023/03/22	3	244.00	0	0.00	243.50	3	12,526	0.02%
2023/03/20	0	247.00	0	0.00	248.50	0	12,412	0.00%
2023/03/17	20	248.50	20	245.75	247.50	0	12,389	0.00%
2023/03/16	2	244.75	0	0.00	245.50	2	12,333	0.02%
2023/03/14	1	247.00	0	0.00	248.00	1	12,164	0.01%
2023/03/09	3	272.67	2	271.50	270.00	1	11,896	0.01%
2023/03/07	23	277.67	23	280.70	277.50	0	11,702	0.00%
2023/03/06	17	283.91	22	281.43	285.00	-5	12,145	-0.04%
2023/03/03	15	281.73	15	280.83	278.50	0	13,111	0.00%
2023/03/02	6	284.75	6	285.08	283.50	0	13,927	0.00%
2023/03/01	5	283.10	0	0.00	278.50	5	14,737	0.03%
2023/02/24	2	278.00	0	0.00	281.00	2	15,311	0.01%
2023/02/23	5	282.00	6	283.42	285.00	-1	15,679	-0.01%
2023/02/22	12	291.46	21	282.31	276.50	-9	16,351	-0.06%
2023/02/21	7	287.21	7	283.00	287.00	0	16,517	0.00%
2023/02/20	2	291.75	15	293.00	284.50	-13	16,869	-0.08%
2023/02/17	10	291.95	7	292.14	294.50	3	16,801	0.02%
2023/02/16	2	282.00	3	282.67	284.00	-1	16,713	-0.01%
2023/02/15	0	0.00	1	272.50	272.50	-1	17,036	-0.01%
2023/02/14	21	269.38	31	274.52	267.50	-10	17,159	-0.06%
2023/02/13	25	289.72	24	282.81	277.50	1	16,933	0.01%
2023/02/10	34	282.34	34	279.53	277.50	0	16,509	0.00%
2023/02/09	15	280.10	15	276.57	276.00	0	16,298	0.00%
2023/02/08	7	284.07	13	282.81	284.00	-6	16,106	-0.04%
2023/02/07	35	280.03	29	277.57	281.00	6	15,899	0.04%
2023/02/06	25	262.12	18	267.00	273.50	7	15,267	0.05%
2023/02/03	6	254.08	6	248.92	249.00	0	14,987	0.00%
2023/02/02	11	244.82	1	247.00	247.00	10	14,905	0.07%
2023/01/31	2	238.50	2	234.50	238.00	0	15,027	0.00%
2023/01/30	0	0.00	10	241.00	237.50	-10	15,090	-0.07%
2023/01/17	12	247.42	12	245.38	243.50	0	15,139	0.00%
2023/01/16	7	237.71	3	241.00	244.00	4	15,033	0.03%
2023/01/13	9	229.94	4	228.25	230.00	5	14,972	0.03%
2023/01/12	2	235.50	10	238.75	230.50	-8	15,079	-0.05%
2023/01/11	5	248.00	5	241.50	240.50	0	15,022	0.00%
2023/01/10	0	0.00	10	244.25	244.00	-10	15,027	-0.07%
2023/01/09	10	244.50	0	0.00	249.00	10	15,190	0.07%
2023/01/04	3	248.83	2	249.50	243.50	1	16,017	0.01%
2023/01/03	11	251.64	0	0.00	250.50	11	16,305	0.07%
2022/12/30	3	251.17	3	245.00	246.00	0	16,433	0.00%
2022/12/29	13	243.04	14	245.61	250.00	-1	16,415	-0.01%
2022/12/28	0	0.00	1	238.00	238.50	-1	16,430	-0.01%
2022/12/27	2	232.25	31	236.06	237.50	-29	16,705	-0.17%
2022/12/26	15	238.90	6	235.75	240.50	9	16,719	0.05%
2022/12/23	1	232.50	1	237.00	232.00	0	16,719	0.00%
2022/12/22	11	229.86	11	226.23	231.50	0	16,890	0.00%
2022/12/21	3	231.83	2	230.75	228.50	1	16,922	0.01%
2022/12/20	2	228.75	0	0.00	225.50	2	17,186	0.01%
2022/12/16	29	242.86	32	242.16	234.50	-3	17,539	-0.02%
2022/12/15	62	244.60	58	245.65	241.00	4	17,789	0.02%
2022/12/14	0	0.00	2	242.50	255.00	-2	17,895	-0.01%
2022/12/13	4	258.00	3	256.00	251.50	1	18,254	0.01%
2022/12/12	2	255.00	4	249.25	252.00	-2	18,508	-0.01%
2022/12/09	5	252.10	2	251.50	254.00	3	18,682	0.02%
2022/12/07	1	240.00	7	244.71	244.00	-6	19,374	-0.03%
2022/12/06	0	0.00	12	251.25	249.50	-12	19,596	-0.06%
2022/12/05	6	254.92	0	0.00	269.50	6	19,919	0.03%
2022/12/02	1	248.00	0	0.00	245.50	1	20,045	0.00%
2022/12/01	8	249.13	2	251.00	246.50	6	20,315	0.03%
2022/11/30	3	238.83	28	236.66	244.00	-25	20,795	-0.12%
2022/11/29	1	239.00	3	235.50	233.50	-2	21,046	-0.01%
2022/11/28	4	243.25	25	237.82	246.50	-21	21,276	-0.10%
2022/11/25	29	245.52	26	246.65	245.50	3	20,880	0.01%
2022/11/24	29	225.26	20	226.08	239.00	9	20,189	0.04%
2022/11/23	30	207.93	25	211.64	217.50	5	19,465	0.03%
2022/11/22	27	194.24	62	191.98	198.00	-35	18,795	-0.19%
2022/11/21	12	190.08	18	190.36	192.00	-6	18,766	-0.03%
2022/11/18	73	180.01	51	186.36	187.00	22	18,572	0.12%
2022/11/17	11	176.09	26	175.04	174.00	-15	18,131	-0.08%
2022/11/16	81	175.19	26	172.54	170.00	55	18,063	0.30%
2022/11/15	14	169.75	5	171.80	169.00	9	18,102	0.05%
2022/11/14	4	168.13	6	168.08	171.00	-2	18,652	-0.01%
2022/11/11	26	169.31	48	168.13	171.50	-22	18,760	-0.12%
2022/11/10	12	160.79	3	156.67	156.00	9	19,133	0.05%
2022/11/09	2	162.00	3	162.50	162.50	-1	19,230	-0.01%
2022/11/08	29	162.95	11	162.50	159.50	18	19,261	0.09%
2022/11/07	6	161.25	7	159.86	159.50	-1	19,203	-0.01%
2022/11/04	3	159.17	1	159.00	159.00	2	19,278	0.01%
2022/11/03	3	162.17	4	162.00	163.00	-1	19,264	-0.01%
2022/11/02	2	158.50	2	160.00	160.00	0	19,215	0.00%
2022/11/01	1	157.50	0	0.00	158.50	1	19,181	0.01%
2022/10/28	0	0.00	10	148.50	151.00	-10	19,040	-0.05%
2022/10/27	10	145.00	0	0.00	149.50	10	18,960	0.05%
2022/10/26	1	145.00	2	142.00	143.00	-1	18,882	-0.01%
2022/10/25	2	145.25	1	143.00	143.00	1	18,760	0.01%
2022/10/24	0	0.00	2	152.00	147.50	-2	18,673	-0.01%
2022/10/21	2	149.00	1	146.50	146.50	1	18,672	0.01%
2022/10/20	2	150.50	1	151.50	155.00	1	18,703	0.01%
2022/10/18	10	150.35	11	152.73	153.00	-1	19,182	-0.01%
2022/10/17	6	144.92	4	145.13	148.50	2	19,289	0.01%
2022/10/14	6	158.00	19	152.92	153.00	-13	19,110	-0.07%
2022/10/13	5	149.20	11	160.45	148.50	-6	18,790	-0.03%
2022/10/12	7	165.21	160	163.01	161.50	-153	18,489	-0.83%	大賣/鉅額交易
2022/10/11	238	160.65	290	166.39	159.50	-52	18,286	-0.28%	大買/大賣/
2022/10/07	489	172.55	285	173.46	168.00	204	18,030	1.13%	大買/大賣/鉅額交易
2022/10/06	9	169.28	1	170.00	172.00	8	17,876	0.04%
2022/10/05	4	170.88	4	169.50	170.50	0	17,793	0.00%
2022/10/04	3	168.00	9	165.00	167.00	-6	17,617	-0.03%
2022/10/03	7	158.64	2	160.25	157.50	5	17,590	0.03%
2022/09/30	3	163.00	3	156.00	162.50	0	17,688	0.00%
2022/09/29	4	157.75	4	158.88	158.00	0	17,667	0.00%
2022/09/28	6	158.25	2	159.50	154.00	4	17,494	0.02%
2022/09/27	6	157.83	8	162.31	166.00	-2	17,482	-0.01%
2022/09/23	6	168.33	2	167.00	166.00	4	17,314	0.02%
2022/09/22	19	172.87	26	171.98	174.00	-7	17,473	-0.04%
2022/09/21	1	167.00	0	0.00	169.00	1	17,566	0.01%
2022/09/20	1	163.50	5	171.60	173.50	-4	17,686	-0.02%
2022/09/19	12	163.33	11	167.14	163.00	1	17,583	0.01%
2022/09/16	10	170.30	1	171.00	171.00	9	17,573	0.05%
2022/09/15	8	170.00	2	170.00	168.00	6	17,621	0.03%
2022/09/14	11	166.91	1	167.50	170.00	10	17,559	0.06%
2022/09/13	4	163.88	6	165.33	165.00	-2	17,429	-0.01%
2022/09/12	0	0.00	20	154.50	164.00	-20	17,644	-0.11%
2022/09/08	7	153.36	2	154.00	154.00	5	17,765	0.03%
2022/09/07	19	152.16	4	152.00	151.50	15	17,825	0.08%
2022/09/06	8	158.00	34	157.10	154.00	-26	17,954	-0.14%
2022/09/05	12	170.79	0	0.00	166.50	12	17,691	0.07%
2022/09/02	40	175.61	10	170.40	170.00	30	17,738	0.17%
2022/09/01	14	173.14	13	170.35	169.00	1	17,737	0.01%
2022/08/31	6	175.67	5	174.80	173.50	1	18,090	0.01%
2022/08/30	0	0.00	12	173.21	174.00	-12	18,361	-0.07%
2022/08/29	16	171.00	4	169.25	169.50	12	18,399	0.07%
2022/08/26	19	180.79	27	180.28	176.00	-8	18,189	-0.04%
2022/08/25	13	174.92	3	173.50	175.50	10	17,591	0.06%
2022/08/24	6	177.00	3	180.67	174.00	3	17,325	0.02%
2022/08/23	4	176.25	2	176.75	176.00	2	16,999	0.01%
2022/08/22	37	186.30	37	186.19	180.00	0	16,681	0.00%
2022/08/19	6	184.25	6	184.25	184.50	0	16,210	0.00%
2022/08/18	4	174.25	10	178.50	184.50	-6	15,635	-0.04%
2022/08/17	38	163.05	50	165.52	168.00	-12	15,227	-0.08%
2022/08/16	27	153.85	33	156.35	161.50	-6	14,415	-0.04%
2022/08/15	3	146.50	0	0.00	147.00	3	14,136	0.02%
2022/08/12	1	141.50	0	0.00	145.00	1	14,246	0.01%
2022/08/11	7	143.86	0	0.00	143.00	7	14,631	0.05%
2022/08/09	3	142.83	0	0.00	141.50	3	14,685	0.02%
2022/08/05	0	0.00	2	140.75	142.00	-2	14,683	-0.01%
2022/08/04	5	133.90	5	134.80	135.00	0	14,680	0.00%
2022/08/03	0	0.00	35	133.50	133.50	-35	14,638	-0.24%
2022/08/02	21	140.52	20	137.50	133.00	1	14,641	0.01%
2022/08/01	2	139.25	0	0.00	138.00	2	14,564	0.01%
2022/07/29	10	141.50	0	0.00	141.50	10	14,575	0.07%
2022/07/28	0	0.00	1	142.50	141.50	-1	14,550	-0.01%
2022/07/27	26	143.87	1	142.50	141.50	25	14,504	0.17%
2022/07/26	1	147.00	2	148.75	142.00	-1	14,371	-0.01%
2022/07/25	3	148.50	3	147.83	149.50	0	14,073	0.00%
2022/07/22	1	146.00	7	143.64	144.50	-6	13,539	-0.04%
2022/07/21	1	130.00	3	135.00	135.00	-2	13,243	-0.02%
2022/07/19	0	0.00	1	133.00	130.00	-1	13,290	-0.01%
2022/07/18	16	130.66	13	129.96	130.00	3	13,242	0.02%
2022/07/15	3	133.67	1	131.00	131.00	2	13,165	0.02%
2022/07/14	1	136.50	1	139.00	137.00	0	13,057	0.00%
2022/07/13	1	140.00	1	141.50	139.50	0	13,098	0.00%
2022/07/12	7	135.43	7	134.21	135.00	0	13,102	0.00%
2022/07/11	6	135.92	7	130.00	139.00	-1	13,132	-0.01%
2022/07/08	6	141.58	5	146.50	135.00	1	12,878	0.01%
2022/07/07	6	141.25	1	143.00	146.00	5	12,717	0.04%
2022/07/06	3	145.67	4	145.88	143.50	-1	12,598	-0.01%
2022/07/05	16	145.13	18	140.00	148.00	-2	12,548	-0.02%
2022/07/04	44	140.36	42	136.62	141.50	2	12,505	0.02%
2022/07/01	31	145.31	30	146.42	142.50	1	12,654	0.01%
2022/06/30	4	156.00	44	155.32	153.50	-40	12,449	-0.32%
2022/06/29	55	152.68	21	154.67	157.50	34	12,114	0.28%
2022/06/28	26	152.37	27	151.31	148.50	-1	11,846	-0.01%
2022/06/27	2	146.25	2	147.75	151.50	0	11,681	0.00%
2022/06/24	3	140.83	7	144.50	145.00	-4	12,069	-0.03%
2022/06/23	2	142.25	5	141.40	143.50	-3	12,214	-0.02%
2022/06/22	6	140.25	6	143.83	138.00	0	12,641	0.00%
2022/06/21	4	142.75	5	144.80	146.00	-1	12,601	-0.01%
2022/06/20	8	144.31	1	148.00	139.00	7	12,569	0.06%
2022/06/17	11	143.68	16	145.13	146.50	-5	12,181	-0.04%
2022/06/16	6	139.75	3	140.67	137.00	3	11,966	0.03%
2022/06/15	9	137.61	11	139.45	140.00	-2	12,054	-0.02%
2022/06/14	5	135.10	3	137.50	136.50	2	11,769	0.02%
2022/06/13	8	142.88	0	0.00	143.00	8	11,547	0.07%
2022/06/10	2	150.00	7	150.71	152.00	-5	11,272	-0.04%
2022/06/09	9	145.06	48	143.27	145.50	-39	11,067	-0.35%
2022/06/08	16	142.78	12	140.96	145.50	4	10,603	0.04%
2022/06/07	10	130.50	10	134.50	139.50	0	10,082	0.00%
2022/06/06	12	126.50	2	125.00	127.00	10	9,962	0.10%
2022/06/02	11	126.09	0	0.00	124.50	11	10,094	0.11%
2022/05/30	1	126.50	1	128.00	128.00	0	10,571	0.00%
2022/05/26	12	134.92	22	129.64	129.00	-10	11,280	-0.09%
2022/05/25	15	131.17	15	130.50	131.50	0	11,444	0.00%
2022/05/24	5	128.50	6	129.17	127.50	-1	11,693	-0.01%
2022/05/23	1	129.00	6	127.92	130.50	-5	11,677	-0.04%
2022/05/20	24	130.63	73	129.18	129.50	-49	11,628	-0.42%
2022/05/19	7	128.50	3	130.00	131.50	4	11,430	0.03%
2022/05/18	2	123.00	52	122.00	129.00	-50	10,988	-0.46%
2022/05/17	8	119.00	7	118.64	117.50	1	10,808	0.01%
2022/05/16	8	120.06	8	118.88	119.00	0	10,699	0.00%
2022/05/13	0	0.00	2	117.75	117.50	-2	10,620	-0.02%
2022/05/12	1	112.50	0	0.00	111.00	1	10,550	0.01%
2022/05/11	0	0.00	2	116.25	115.50	-2	10,493	-0.02%
2022/05/10	6	114.67	2	115.25	115.00	4	10,465	0.04%
2022/05/06	1	114.00	1	118.00	118.00	0	10,399	0.00%
2022/05/05	0	0.00	1	119.00	119.00	-1	10,353	-0.01%
2022/05/04	2	115.00	0	0.00	115.50	2	10,322	0.02%
2022/05/03	2	120.00	24	121.17	119.00	-22	10,284	-0.21%
2022/04/29	1	116.00	1	116.50	116.50	0	10,221	0.00%
2022/04/27	1	117.00	0	0.00	116.50	1	10,192	0.01%
2022/04/26	3	117.17	0	0.00	115.50	3	10,112	0.03%
2022/04/25	6	120.83	5	125.30	118.00	1	10,021	0.01%
2022/04/22	5	133.60	3	131.67	131.00	2	9,896	0.02%
2022/04/21	2	130.75	8	131.38	134.50	-6	9,825	-0.06%
2022/04/20	3	131.33	2	132.00	130.00	1	9,747	0.01%
2022/04/19	3	133.17	62	132.40	133.50	-59	9,682	-0.61%
2022/04/18	11	131.00	30	131.38	132.50	-19	9,489	-0.20%
2022/04/15	7	132.64	13	130.88	126.50	-6	9,301	-0.06%
2022/04/14	5	130.00	8	129.69	130.00	-3	9,135	-0.03%
2022/04/13	15	127.10	13	129.12	129.50	2	9,004	0.02%
2022/04/12	1	122.00	0	0.00	123.50	1	8,848	0.01%
2022/04/11	6	125.00	2	125.75	124.50	4	8,762	0.05%
2022/04/08	10	128.70	24	128.92	129.00	-14	8,652	-0.16%
2022/04/07	18	136.14	31	133.27	128.50	-13	8,453	-0.15%
2022/04/06	28	131.23	0	0.00	132.00	28	8,085	0.35%
2022/04/01	39	132.28	67	131.60	130.50	-28	7,998	-0.35%
2022/03/31	16	132.25	45	131.44	135.50	-29	7,825	-0.37%
2022/03/30	12	134.25	4	136.25	133.50	8	7,527	0.11%
2022/03/29	17	130.15	33	131.41	133.00	-16	7,236	-0.22%
2022/03/28	29	126.26	123	126.16	125.00	-94	6,597	-1.42%	大賣/
2022/03/25	195	125.85	43	126.35	124.50	152	6,204	2.45%	大買/鉅額交易
2022/03/24	46	118.67	39	116.13	121.00	7	5,562	0.13%
2022/03/23	29	111.83	6	111.42	112.00	23	5,364	0.43%
2022/03/22	0	0.00	10	115.50	117.50	-10	5,208	-0.19%
2022/03/21	19	117.16	64	117.52	117.00	-45	5,168	-0.87%
2022/03/18	45	111.06	23	109.96	114.00	22	4,936	0.45%
2022/03/17	40	106.60	25	107.10	108.50	15	4,691	0.32%
2022/03/16	0	0.00	1	102.00	99.00	-1	4,574	-0.02%
2022/03/15	1	100.00	0	0.00	99.70	1	4,567	0.02%
2022/03/14	1	98.00	1	98.80	101.50	0	4,544	0.00%
2022/03/11	2	102.25	0	0.00	102.50	2	4,585	0.04%
2022/03/10	10	109.50	30	108.17	107.00	-20	4,523	-0.44%
2022/03/09	5	105.50	5	103.00	103.00	0	4,414	0.00%
2022/03/08	0	0.00	10	107.00	101.50	-10	4,505	-0.22%
2022/03/07	22	107.95	72	107.12	106.00	-50	4,375	-1.14%
2022/03/04	21	114.71	10	115.50	112.50	11	4,228	0.26%
2022/03/03	26	117.15	15	117.80	115.50	11	4,109	0.27%
2022/03/02	36	118.60	25	119.14	118.00	11	3,932	0.28%
2022/03/01	17	109.65	6	110.00	114.00	11	3,615	0.30%
2022/02/25	54	110.67	34	110.03	111.50	20	3,327	0.60%
2022/02/24	25	103.94	5	104.50	103.00	20	3,034	0.66%
2022/02/23	0	0.00	1	101.00	102.50	-1	2,740	-0.04%
2022/02/15	12	85.85	0	0.00	85.80	12	3,012	0.40%
2022/01/24	15	85.39	0	0.00	84.40	15	2,936	0.51%
2022/01/14	1	86.50	0	0.00	87.10	1	3,022	0.03%
2022/01/07	2	94.20	3	93.10	91.50	-1	2,983	-0.03%
2022/01/06	2	96.20	3	95.60	95.90	-1	2,945	-0.03%
2022/01/04	1	95.80	2	96.05	96.30	-1	2,958	-0.03%
2022/01/03	2	96.85	1	96.30	96.50	1	2,981	0.03%
2021/12/29	10	97.73	2	98.00	98.00	8	3,020	0.26%
2021/12/28	2	96.75	0	0.00	96.30	2	3,025	0.07%
2021/12/24	5	97.60	17	96.44	96.20	-12	3,148	-0.38%
2021/12/23	2	98.15	0	0.00	97.70	2	3,193	0.06%
2021/12/22	0	0.00	2	98.70	97.80	-2	3,197	-0.06%
2021/12/21	12	96.82	0	0.00	97.40	12	3,237	0.37%
2021/12/17	7	96.86	8	95.51	95.30	-1	3,275	-0.03%
2021/12/16	5	97.92	5	97.88	97.20	0	3,236	0.00%
2021/12/15	13	100.66	3	99.27	98.20	10	3,192	0.31%
2021/12/14	1	100.50	1	101.00	101.50	0	3,130	0.00%
2021/12/13	0	0.00	1	103.00	100.50	-1	3,079	-0.03%
2021/12/10	0	0.00	10	96.64	97.60	-10	2,984	-0.34%
2021/12/09	10	97.00	0	0.00	97.20	10	2,976	0.34%
2021/12/08	20	96.29	0	0.00	96.00	20	2,953	0.68%
2021/12/07	10	96.56	0	0.00	96.30	10	2,905	0.34%
2021/12/02	1	109.50	24	105.04	102.00	-23	2,729	-0.84%
2021/11/30	24	110.71	0	0.00	111.50	24	2,549	0.94%
2021/11/29	0	0.00	40	108.04	109.00	-40	2,547	-1.57%
2021/11/25	10	117.00	10	115.00	112.50	0	2,472	0.00%
2021/11/24	1	108.50	5	113.50	114.50	-4	2,376	-0.17%
2021/11/22	5	110.50	0	0.00	111.50	5	2,259	0.22%
2021/11/19	2	115.00	8	115.38	114.50	-6	2,241	-0.27%
2021/11/18	4	114.25	3	117.00	117.00	1	2,086	0.05%
2021/11/17	5	103.50	0	0.00	106.50	5	1,977	0.25%
2021/11/15	0	0.00	1	95.00	96.30	-1	2,070	-0.05%
2021/11/12	1	92.60	1	92.00	92.00	0	2,136	0.00%
2021/11/09	0	0.00	10	92.45	94.50	-10	2,294	-0.44%
2021/11/01	10	97.44	2	97.00	97.20	8	2,500	0.32%
2021/10/29	5	93.60	0	0.00	94.00	5	2,672	0.19%
2021/10/26	20	93.66	0	0.00	93.00	20	2,781	0.72%
2021/10/25	2	90.85	42	95.26	91.30	-40	2,832	-1.41%
2021/10/15	6	98.62	5	99.80	98.00	1	3,409	0.03%
2021/10/13	2	97.45	0	0.00	97.10	2	3,867	0.05%
2021/10/12	10	101.00	0	0.00	100.00	10	3,961	0.25%
2021/10/08	30	99.53	0	0.00	100.50	30	4,075	0.74%
2021/10/04	1	98.00	28	99.05	96.00	-27	4,591	-0.59%
2021/10/01	8	103.31	0	0.00	104.00	8	4,549	0.18%
2021/09/30	40	106.50	0	0.00	108.00	40	4,537	0.88%
2021/09/14	10	103.50	0	0.00	102.00	10	4,885	0.20%
2021/09/13	1	101.50	0	0.00	101.00	1	4,885	0.02%
2021/09/09	3	100.07	3	100.83	102.00	0	4,878	0.00%
2021/09/06	15	102.10	0	0.00	102.00	15	4,880	0.31%
2021/09/03	25	106.40	0	0.00	105.50	25	4,963	0.50%
2021/09/02	21	107.90	1	106.50	102.50	20	4,990	0.40%
2021/09/01	21	106.05	0	0.00	106.50	21	4,978	0.42%
2021/08/31	0	0.00	1	105.00	107.50	-1	4,979	-0.02%
2021/08/30	1	106.50	11	106.36	105.00	-10	5,009	-0.20%
2021/08/25	1	105.50	6	108.50	107.00	-5	5,020	-0.10%
2021/08/24	4	102.50	4	103.50	103.00	0	5,011	0.00%
2021/08/23	5	105.00	0	0.00	105.00	5	5,034	0.10%
2021/08/20	13	99.94	12	99.71	100.50	1	5,061	0.02%
2021/08/19	17	105.32	4	107.38	101.50	13	5,045	0.26%
2021/08/18	2	106.00	2	106.75	112.50	0	5,022	0.00%
2021/08/17	10	119.90	0	0.00	113.50	10	5,009	0.20%
2021/08/16	13	117.69	0	0.00	116.50	13	5,107	0.25%
2021/08/13	1	122.00	0	0.00	122.00	1	5,151	0.02%
2021/08/12	10	135.50	0	0.00	135.50	10	5,304	0.19%
2021/08/11	3	132.00	3	129.50	135.00	0	5,447	0.00%
2021/08/05	1	139.00	0	0.00	138.00	1	5,609	0.02%
2021/08/04	1	143.50	1	150.00	141.00	0	5,536	0.00%
2021/08/02	14	146.79	14	143.68	147.50	0	5,320	0.00%
2021/07/30	1	144.00	8	141.56	146.50	-7	5,268	-0.13%
2021/07/28	9	140.50	19	140.24	144.00	-10	5,142	-0.19%
2021/07/27	0	0.00	27	150.20	148.50	-27	5,059	-0.53%
2021/07/26	0	0.00	5	145.00	153.00	-5	5,012	-0.10%
2021/07/23	13	148.88	12	149.96	146.00	1	4,936	0.02%
2021/07/22	6	148.67	2	154.00	152.00	4	4,841	0.08%
2021/07/21	1	150.00	55	146.29	154.50	-54	4,671	-1.16%
2021/07/20	6	147.42	1	151.50	140.50	5	4,495	0.11%
2021/07/19	2	141.50	15	141.37	147.50	-13	4,184	-0.31%
2021/07/15	3	131.50	1	132.50	127.50	2	3,925	0.05%
2021/07/14	1	131.00	1	127.00	128.50	0	3,801	0.00%
2021/07/12	40	124.63	3	124.00	122.00	37	3,522	1.05%
2021/07/09	0	0.00	13	113.38	114.00	-13	3,243	-0.40%
2021/07/08	1	105.00	0	0.00	104.00	1	3,183	0.03%
2021/07/01	2	104.50	2	101.50	105.00	0	2,988	0.00%
2021/06/30	2	99.85	21	98.71	101.50	-19	2,878	-0.66%
2021/06/29	20	97.87	2	95.15	96.90	18	2,721	0.66%
2021/06/28	30	89.55	0	0.00	90.10	30	2,584	1.16%
2021/06/22	35	85.01	0	0.00	84.90	35	2,556	1.37%
2021/06/15	6	88.20	6	87.80	88.30	0	2,516	0.00%
2021/06/11	1	91.80	0	0.00	87.40	1	2,501	0.04%
2021/06/10	10	94.17	1	94.40	94.20	9	2,403	0.37%
2021/06/08	1	91.20	1	91.20	90.80	0	2,348	0.00%
2021/06/07	19	90.82	9	90.22	90.80	10	2,360	0.42%
2021/06/02	4	91.70	5	92.08	90.40	-1	2,264	-0.04%
2021/06/01	0	0.00	1	92.30	92.30	-1	2,232	-0.04%
2021/05/31	4	92.95	3	91.63	93.00	1	2,198	0.05%
2021/05/28	10	95.53	9	95.92	94.90	1	2,136	0.05%
2021/05/27	1	96.40	3	95.23	96.40	-2	2,081	-0.10%
2021/05/26	2	92.80	1	93.70	92.20	1	1,979	0.05%
2021/05/25	1	93.00	1	93.30	93.20	0	1,939	0.00%
2021/05/24	1	93.00	1	96.30	92.10	0	1,865	0.00%
2021/05/21	41	92.04	41	90.50	91.00	0	1,751	0.00%
2021/05/20	3	90.87	34	89.46	86.00	-31	1,631	-1.90%
2021/05/19	37	86.71	9	87.03	88.00	28	1,454	1.93%
2021/05/18	3	80.90	3	83.23	83.90	0	1,327	0.00%
2021/05/17	3	81.50	5	81.90	82.50	-2	1,212	-0.16%
2021/04/26	0	0.00	1	81.00	80.50	-1	1,004	-0.10%
2021/04/19	1	83.90	1	83.90	83.70	0	1,000	0.00%
2021/04/16	0	0.00	1	83.80	82.20	-1	981	-0.10%
2021/04/15	0	0.00	1	83.20	83.10	-1	977	-0.10%
2021/04/13	10	83.74	11	82.50	81.40	-1	955	-0.10%
2021/03/31	0	0.00	2	78.10	77.70	-2	855	-0.23%
2021/03/24	0	0.00	3	76.00	75.90	-3	811	-0.37%
2021/03/18	0	0.00	2	74.00	74.00	-2	793	-0.25%
2021/03/16	3	73.30	0	0.00	73.50	3	806	0.37%
2021/03/02	0	0.00	1	75.30	74.10	-1	816	-0.12%
2021/02/18	1	73.00	0	0.00	74.90	1	863	0.12%
2021/02/04	2	67.40	0	0.00	66.80	2	898	0.22%
2021/01/22	2	69.65	0	0.00	69.20	2	950	0.21%
2021/01/14	2	77.30	0	0.00	77.10	2	915	0.22%
2020/12/30	1	79.30	0	0.00	79.20	1	925	0.11%
2020/12/29	2	79.50	0	0.00	79.20	2	924	0.22%
2020/12/21	1	84.00	0	0.00	83.30	1	1,191	0.08%
2020/12/07	0	0.00	1	83.90	83.80	-1	1,426	-0.07%
2020/11/25	0	0.00	1	85.70	85.90	-1	1,472	-0.07%
2020/11/24	2	85.45	0	0.00	85.30	2	1,476	0.14%
2020/11/23	1	88.00	1	88.40	88.50	0	1,456	0.00%
2020/11/20	8	87.83	8	88.35	86.50	0	1,460	0.00%
2020/11/18	6	86.63	8	86.31	86.00	-2	1,417	-0.14%
2020/11/16	2	83.60	0	0.00	84.80	2	1,444	0.14%
2020/11/13	2	84.80	6	86.50	84.60	-4	1,460	-0.27%
2020/11/12	0	0.00	3	85.50	85.40	-3	1,455	-0.21%
2020/11/10	5	84.12	0	0.00	84.20	5	1,462	0.34%
2020/11/09	0	0.00	1	83.00	83.30	-1	1,450	-0.07%
2020/11/04	2	83.00	2	82.75	82.50	0	1,473	0.00%
2020/10/23	2	82.65	2	83.30	82.70	0	1,458	0.00%
2020/10/14	1	80.90	1	81.20	80.90	0	1,575	0.00%
2020/09/28	2	82.05	1	82.50	81.10	1	1,913	0.05%
2020/09/24	2	85.30	3	84.23	84.40	-1	1,748	-0.06%
2020/09/21	0	0.00	20	84.65	84.30	-20	1,720	-1.16%
2020/09/17	24	83.64	4	83.40	82.80	20	1,852	1.08%
2020/09/14	1	80.10	1	80.20	82.10	0	1,894	0.00%
2020/09/11	0	0.00	16	79.93	79.60	-16	1,933	-0.83%
2020/09/09	15	82.70	0	0.00	82.70	15	1,931	0.78%
2020/09/08	0	0.00	1	79.40	80.60	-1	1,912	-0.05%
2020/09/07	0	0.00	1	80.20	78.90	-1	1,930	-0.05%
2020/09/02	0	0.00	1	81.30	80.80	-1	2,029	-0.05%
2020/09/01	0	0.00	1	81.60	81.70	-1	2,038	-0.05%
2020/08/28	1	80.50	1	81.00	80.80	0	2,112	0.00%
2020/08/27	1	80.20	0	0.00	80.30	1	2,137	0.05%
2020/08/24	1	77.60	0	0.00	77.50	1	2,124	0.05%
2020/08/18	1	84.10	12	82.33	82.50	-11	2,226	-0.49%
2020/08/17	20	80.46	10	81.79	82.00	10	2,250	0.44%
2020/08/12	1	78.00	1	78.70	78.20	0	2,277	0.00%
2020/08/11	10	80.11	8	80.00	78.30	2	2,303	0.09%
2020/08/06	1	79.20	1	78.70	78.70	0	2,326	0.00%
2020/08/05	3	80.33	3	79.40	80.00	0	2,339	0.00%
2020/08/04	1	79.00	1	79.30	79.10	0	2,364	0.00%
2020/08/03	2	78.70	2	78.35	78.20	0	2,414	0.00%
2020/07/29	2	77.35	2	77.65	78.00	0	2,706	0.00%
2020/07/28	5	77.70	6	77.58	76.40	-1	2,733	-0.04%
2020/07/27	1	78.70	2	77.50	78.20	-1	2,807	-0.04%
2020/07/23	0	0.00	5	82.30	82.20	-5	2,817	-0.18%
2020/07/17	0	0.00	2	81.30	79.60	-2	2,856	-0.07%
2020/07/15	9	83.69	8	82.58	82.50	1	2,901	0.03%
2020/07/13	2	86.60	2	85.70	85.40	0	2,912	0.00%
2020/07/10	3	87.70	5	85.34	84.40	-2	2,898	-0.07%
2020/07/09	17	86.84	10	86.66	87.50	7	2,857	0.24%
2020/07/08	8	83.51	5	83.32	83.60	3	2,814	0.11%
2020/07/06	0	0.00	1	81.70	82.30	-1	2,903	-0.03%
2020/07/02	3	84.10	2	83.60	83.60	1	2,925	0.03%
2020/06/30	0	0.00	5	83.40	83.70	-5	2,935	-0.17%
2020/06/29	6	84.02	1	83.40	83.20	5	2,962	0.17%
2020/06/24	12	89.42	6	88.48	85.10	6	2,946	0.20%
2020/06/23	1	89.50	0	0.00	89.50	1	2,823	0.04%
2020/06/19	1	82.10	0	0.00	81.50	1	2,810	0.04%
2020/06/18	3	84.90	3	84.17	83.00	0	2,818	0.00%
2020/06/17	4	83.68	5	83.76	84.10	-1	2,787	-0.04%
2020/06/16	1	83.20	1	82.40	83.00	0	2,815	0.00%
2020/06/15	3	80.93	5	81.26	81.60	-2	2,819	-0.07%
2020/06/12	6	77.48	5	77.72	78.40	1	2,875	0.03%
2020/06/11	18	82.19	26	79.95	79.00	-8	2,899	-0.28%
2020/06/10	4	82.70	2	83.50	83.00	2	2,932	0.07%
2020/06/08	2	81.95	1	82.10	81.60	1	2,983	0.03%
2020/06/05	6	82.10	1	82.40	82.40	5	3,019	0.17%
2020/06/04	2	80.70	3	81.40	82.50	-1	2,990	-0.03%
2020/06/03	3	81.13	2	80.80	80.30	1	3,022	0.03%
2020/05/27	0	0.00	3	80.00	79.70	-3	3,096	-0.10%
2020/05/26	0	0.00	7	81.71	80.10	-7	3,083	-0.23%
2020/05/25	1	79.90	1	79.70	78.80	0	2,987	0.00%
2020/05/22	2	81.05	2	79.65	77.80	0	2,962	0.00%
2020/05/18	1	78.00	0	0.00	77.50	1	2,885	0.03%
2020/05/12	0	0.00	2	77.95	77.30	-2	2,854	-0.07%
2020/05/11	4	77.93	2	79.00	78.20	2	2,866	0.07%
2020/05/08	1	77.40	2	79.35	77.40	-1	2,874	-0.03%
2020/05/07	1	81.60	0	0.00	81.20	1	2,834	0.04%
2020/05/06	2	81.15	3	81.80	81.40	-1	2,806	-0.04%
2020/05/05	2	76.95	3	77.87	78.10	-1	2,672	-0.04%
2020/05/04	0	0.00	4	74.70	74.50	-4	2,633	-0.15%
2020/04/30	11	75.86	10	76.08	74.90	1	2,640	0.04%
2020/04/28	0	0.00	2	72.20	72.00	-2	2,618	-0.08%
2020/04/27	1	71.70	0	0.00	71.20	1	2,656	0.04%
2020/04/24	1	70.00	0	0.00	70.00	1	2,647	0.04%
2020/04/23	2	70.60	1	71.20	70.80	1	2,670	0.04%
2020/04/22	2	66.80	2	65.50	68.60	0	2,669	0.00%
2020/04/21	1	67.50	2	70.90	67.30	-1	2,693	-0.04%
2020/04/20	4	72.40	1	73.70	71.40	3	2,725	0.11%
2020/04/17	0	0.00	3	72.10	70.30	-3	2,932	-0.10%
2020/04/16	0	0.00	4	71.18	71.50	-4	2,951	-0.14%
2020/04/15	1	70.50	0	0.00	70.30	1	2,951	0.03%
2020/04/13	1	69.30	1	70.00	68.30	0	2,981	0.00%
2020/04/09	3	67.37	0	0.00	69.10	3	3,002	0.10%
2020/04/06	0	0.00	2	61.50	62.30	-2	3,142	-0.06%
2020/04/01	1	60.50	0	0.00	60.90	1	3,158	0.03%
2020/03/31	0	0.00	1	60.50	60.20	-1	3,164	-0.03%
2020/03/30	1	57.50	1	55.20	58.00	0	3,164	0.00%
2020/03/27	2	57.60	0	0.00	57.50	2	3,239	0.06%
2020/03/26	2	53.40	2	52.85	53.40	0	3,183	0.00%
2020/03/25	1	52.90	0	0.00	52.90	1	3,148	0.03%
2020/03/24	7	47.12	1	47.00	48.10	6	3,151	0.19%
2020/03/23	2	44.80	1	44.55	44.55	1	3,155	0.03%
2020/03/20	2	47.98	4	48.38	49.50	-2	3,134	-0.06%
2020/03/19	2	47.70	1	48.05	47.70	1	3,113	0.03%
2020/03/18	7	54.49	5	54.46	53.00	2	3,112	0.06%
2020/03/17	11	60.51	9	60.96	58.80	2	3,033	0.07%
2020/03/16	3	67.07	1	65.40	65.30	2	3,006	0.07%
2020/03/11	2	90.80	4	90.00	88.70	-2	2,899	-0.07%
2020/03/10	2	93.00	0	0.00	93.00	2	2,887	0.07%
2020/03/09	6	96.83	7	96.11	94.70	-1	2,888	-0.03%
2020/03/06	3	95.50	3	95.83	95.70	0	2,851	0.00%
2020/03/05	2	95.95	1	97.10	95.30	1	2,917	0.03%
2020/03/04	1	95.30	1	95.30	94.40	0	3,053	0.00%
2020/03/03	6	92.47	6	92.82	94.60	0	3,094	0.00%
2020/03/02	1	88.10	1	87.90	88.30	0	3,082	0.00%
2020/02/27	1	89.80	2	88.35	87.00	-1	3,119	-0.03%
2020/02/21	2	94.40	2	94.05	93.20	0	3,371	0.00%
2020/02/20	1	94.40	0	0.00	93.00	1	3,429	0.03%
2020/02/19	0	0.00	1	93.60	93.60	-1	3,438	-0.03%
2020/02/13	0	0.00	3	92.63	91.80	-3	3,608	-0.08%
2020/02/12	0	0.00	1	92.80	92.70	-1	3,676	-0.03%
2020/02/11	3	91.47	2	92.00	91.40	1	3,771	0.03%
2020/02/10	5	89.24	5	89.20	89.80	0	3,787	0.00%
2020/02/07	4	89.88	1	90.70	88.70	3	3,856	0.08%
2020/02/06	1	92.50	1	91.70	90.20	0	3,854	0.00%
2020/02/05	4	91.68	5	91.50	90.80	-1	3,968	-0.03%
2020/02/04	9	90.60	12	90.58	90.10	-3	3,969	-0.08%
2020/02/03	10	87.33	16	87.52	88.00	-6	3,941	-0.15%
2020/01/31	3	92.03	4	92.70	91.50	-1	3,920	-0.03%
2020/01/30	3	98.43	1	98.80	93.60	2	3,935	0.05%
2020/01/16	2	105.50	1	105.00	105.00	1	3,896	0.03%
2020/01/15	1	108.00	1	107.50	105.50	0	3,873	0.00%
2020/01/14	5	107.40	0	0.00	107.00	5	3,844	0.13%
2020/01/13	8	113.06	3	120.50	109.00	5	3,798	0.13%
2020/01/10	0	0.00	1	114.50	114.50	-1	3,577	-0.03%
2020/01/07	3	110.50	0	0.00	108.00	3	3,530	0.08%
2020/01/06	3	113.67	0	0.00	113.50	3	3,479	0.09%
2020/01/03	2	116.00	0	0.00	116.50	2	3,450	0.06%
2020/01/02	2	116.75	3	117.50	117.50	-1	3,391	-0.03%
2019/12/31	1	115.00	2	115.25	115.00	-1	3,371	-0.03%
2019/12/30	1	115.00	7	113.71	115.00	-6	3,205	-0.19%
2019/12/27	1	111.50	0	0.00	110.50	1	3,201	0.03%
2019/12/24	5	111.90	5	111.80	111.00	0	3,346	0.00%
2019/12/23	1	111.00	3	110.50	113.00	-2	3,320	-0.06%
2019/12/20	1	104.50	2	106.25	106.50	-1	3,228	-0.03%
2019/12/19	1	104.50	0	0.00	104.50	1	3,221	0.03%
2019/12/17	1	104.50	0	0.00	105.00	1	3,222	0.03%
2019/12/13	2	106.25	3	107.17	108.00	-1	3,217	-0.03%
2019/12/12	2	107.75	0	0.00	107.50	2	3,211	0.06%
2019/12/11	1	109.50	0	0.00	109.00	1	3,208	0.03%
2019/12/09	2	112.75	2	113.00	113.00	0	3,261	0.00%
2019/12/06	0	0.00	1	111.50	111.50	-1	3,252	-0.03%
2019/12/04	4	106.63	2	107.75	109.00	2	3,245	0.06%
2019/12/03	2	108.50	1	109.00	108.00	1	3,270	0.03%
2019/12/02	2	111.00	0	0.00	109.50	2	3,336	0.06%
2019/11/28	0	0.00	1	114.50	114.00	-1	3,322	-0.03%
2019/11/27	1	116.00	0	0.00	115.50	1	3,319	0.03%
2019/11/26	2	113.50	7	113.14	115.00	-5	3,305	-0.15%
2019/11/25	23	112.74	42	111.74	109.00	-19	3,207	-0.59%
2019/11/22	21	110.45	20	110.00	110.00	1	3,145	0.03%
2019/11/21	42	108.57	20	108.00	110.00	22	3,133	0.70%
2019/11/20	12	107.50	60	108.92	107.00	-48	3,193	-1.50%
2019/11/19	100	111.45	50	110.50	110.00	50	3,194	1.56%
2019/11/18	0	0.00	5	110.10	112.00	-5	3,200	-0.16%
2019/11/15	0	0.00	3	108.50	108.50	-3	3,213	-0.09%
2019/11/14	37	102.47	33	102.18	102.50	4	3,154	0.13%
2019/11/13	2	107.25	0	0.00	106.50	2	3,122	0.06%
2019/11/12	30	107.67	31	107.03	109.50	-1	3,157	-0.03%
2019/11/11	0	0.00	1	107.00	105.50	-1	3,147	-0.03%
2019/11/08	50	107.85	50	108.45	105.50	0	3,212	0.00%
2019/11/07	0	0.00	1	107.00	106.00	-1	3,154	-0.03%
2019/11/06	1	107.50	0	0.00	106.50	1	3,147	0.03%
2019/11/05	93	105.45	94	106.06	107.00	-1	3,100	-0.03%
2019/11/01	1	99.50	12	100.16	101.50	-11	3,113	-0.35%
2019/10/31	1	97.50	1	98.20	97.50	0	3,097	0.00%
2019/10/30	11	98.87	11	100.59	99.00	0	3,173	0.00%
2019/10/24	1	96.80	2	96.85	96.80	-1	3,349	-0.03%
2019/10/23	2	94.70	5	95.20	95.20	-3	3,337	-0.09%
2019/10/18	0	0.00	1	93.00	92.30	-1	3,399	-0.03%
2019/10/17	8	91.80	3	91.90	92.50	5	3,472	0.14%
2019/10/16	4	90.30	6	90.07	90.10	-2	3,566	-0.06%
2019/10/15	2	91.20	0	0.00	91.00	2	3,637	0.05%
2019/10/14	1	92.70	0	0.00	92.60	1	3,794	0.03%
2019/10/09	2	91.90	0	0.00	91.70	2	3,964	0.05%
2019/10/08	12	94.16	12	94.90	94.40	0	4,032	0.00%
2019/10/07	0	0.00	1	96.00	95.60	-1	4,068	-0.02%
2019/10/04	3	96.47	1	96.10	95.60	2	4,107	0.05%
2019/10/03	5	96.46	0	0.00	96.00	5	4,147	0.12%
2019/10/02	11	96.80	1	97.00	97.00	10	4,235	0.24%
2019/10/01	10	98.23	5	99.52	98.10	5	4,277	0.12%
2019/09/27	2	99.00	1	100.50	99.10	1	4,321	0.02%
2019/09/26	0	0.00	8	102.56	102.00	-8	4,443	-0.18%
2019/09/25	5	97.84	5	98.40	99.10	0	4,626	0.00%
2019/09/24	1	95.50	0	0.00	96.10	1	4,636	0.02%
2019/09/23	0	0.00	1	96.00	96.40	-1	4,675	-0.02%
2019/09/19	0	0.00	1	95.70	95.50	-1	4,801	-0.02%
2019/09/18	2	96.25	1	95.90	95.70	1	4,887	0.02%
2019/09/17	2	96.30	0	0.00	96.30	2	4,952	0.04%
2019/09/12	3	94.83	2	95.65	94.80	1	5,214	0.02%
2019/09/11	5	95.52	15	94.03	95.20	-10	5,336	-0.19%
2019/09/09	1	98.00	1	98.60	99.50	0	5,725	0.00%
2019/09/05	5	100.96	1	101.00	99.40	4	5,986	0.07%
2019/09/04	5	102.60	6	102.67	102.00	-1	5,991	-0.02%
2019/09/03	1	100.50	3	100.33	100.50	-2	5,967	-0.03%
2019/09/02	2	100.50	6	100.67	100.00	-4	6,010	-0.07%
2019/08/30	6	99.03	6	99.50	98.90	0	6,027	0.00%
2019/08/29	6	99.47	7	100.79	98.80	-1	6,064	-0.02%
2019/08/28	3	97.73	5	98.68	99.50	-2	6,050	-0.03%
2019/08/27	0	0.00	3	96.97	96.20	-3	6,103	-0.05%
2019/08/26	20	96.60	6	96.78	96.10	14	6,136	0.23%
2019/08/23	17	98.52	16	99.70	98.10	1	6,163	0.02%
2019/08/22	7	98.27	6	99.03	97.00	1	6,147	0.02%
2019/08/21	4	97.75	7	97.17	97.70	-3	6,203	-0.05%
2019/08/20	2	98.10	4	99.63	99.10	-2	6,208	-0.03%
2019/08/19	1	95.30	9	94.36	95.30	-8	6,310	-0.13%
2019/08/16	1	91.10	1	91.50	91.50	0	6,389	0.00%
2019/08/15	8	92.98	7	92.74	92.50	1	6,509	0.02%
2019/08/14	4	97.55	2	98.75	96.40	2	6,532	0.03%
2019/08/13	7	98.10	5	99.32	98.00	2	6,534	0.03%
2019/08/12	1	95.30	3	95.83	95.30	-2	6,536	-0.03%
2019/08/07	1	94.90	1	93.50	94.20	0	6,967	0.00%
2019/08/05	47	93.88	42	94.57	91.80	5	6,942	0.07%
2019/08/02	7	98.63	6	97.85	98.40	1	6,904	0.01%
2019/08/01	6	99.72	5	99.68	99.00	1	6,905	0.01%
2019/07/31	7	100.19	6	101.50	98.80	1	6,888	0.01%
2019/07/30	5	111.30	4	116.50	108.50	1	6,670	0.01%
2019/07/24	1	124.50	1	125.50	123.00	0	6,857	0.00%
2019/07/19	0	0.00	2	122.00	120.50	-2	7,121	-0.03%
2019/07/18	3	123.50	3	124.00	122.50	0	7,141	0.00%
2019/07/16	3	124.83	3	122.83	124.00	0	7,198	0.00%
2019/07/15	5	120.50	6	120.25	122.00	-1	7,043	-0.01%
2019/07/11	0	0.00	1	114.50	114.50	-1	6,962	-0.01%
2019/07/10	11	116.59	10	117.50	117.00	1	7,052	0.01%
2019/07/08	0	0.00	2	117.00	115.00	-2	7,385	-0.03%
2019/07/05	1	118.50	52	117.31	120.00	-51	7,655	-0.67%
2019/07/04	12	119.42	31	117.82	117.00	-19	7,735	-0.25%
2019/07/03	11	118.64	11	119.41	118.00	0	7,830	0.00%
2019/07/02	55	114.95	6	117.33	117.00	49	7,847	0.62%
2019/06/28	20	113.00	20	112.00	111.50	0	7,896	0.00%
2019/06/27	20	112.75	0	0.00	113.00	20	7,985	0.25%
2019/06/26	3	111.50	52	111.06	111.00	-49	8,050	-0.61%
2019/06/25	30	112.83	30	111.50	112.00	0	8,132	0.00%
2019/06/24	31	113.74	0	0.00	113.50	31	8,241	0.38%
2019/06/21	44	117.67	25	117.30	116.00	19	8,307	0.23%
2019/06/20	8	115.00	9	114.22	117.00	-1	8,286	-0.01%
2019/06/19	0	0.00	10	113.00	113.00	-10	8,261	-0.12%
2019/06/18	127	111.20	128	111.03	110.50	-1	8,390	-0.01%	大買/大賣/
2019/06/17	181	111.33	170	111.56	112.50	11	8,383	0.13%	大買/大賣/
2019/06/14	19	104.55	17	104.94	107.00	2	8,255	0.02%
2019/06/13	58	103.40	101	104.13	102.50	-43	8,148	-0.53%	大賣/
2019/06/12	50	103.50	7	104.00	104.00	43	8,351	0.51%
2019/06/11	1	102.50	1	103.00	101.00	0	8,488	0.00%
2019/06/10	0	0.00	1	101.00	103.00	-1	8,928	-0.01%
2019/06/06	10	99.00	10	97.83	98.80	0	9,213	0.00%
2019/06/05	1	100.00	0	0.00	98.50	1	9,261	0.01%
2019/06/04	0	0.00	2	102.00	101.00	-2	9,309	-0.02%
2019/06/03	8	105.25	6	104.58	100.50	2	9,497	0.02%
2019/05/31	10	103.50	10	103.50	103.50	0	9,559	0.00%
2019/05/29	0	0.00	2	106.50	105.00	-2	9,784	-0.02%
2019/05/28	4	106.25	3	104.50	108.50	1	9,943	0.01%
2019/05/27	3	104.50	4	103.63	104.00	-1	9,925	-0.01%
2019/05/24	14	105.61	15	107.60	104.50	-1	10,059	-0.01%
2019/05/23	4	102.60	4	101.88	105.00	0	9,946	0.00%
2019/05/22	1	105.50	3	102.50	101.50	-2	9,930	-0.02%
2019/05/21	2	97.85	1	98.40	100.00	1	9,909	0.01%
2019/05/20	0	0.00	1	100.50	97.80	-1	10,089	-0.01%
2019/05/17	0	0.00	3	100.00	99.80	-3	10,302	-0.03%
2019/05/16	3	103.83	3	103.50	100.00	0	10,309	0.00%
2019/05/15	5	97.90	10	100.88	102.00	-5	10,145	-0.05%
2019/05/14	3	89.30	3	90.57	93.00	0	10,134	0.00%
2019/05/13	0	0.00	6	91.72	91.50	-6	10,344	-0.06%
2019/05/10	5	91.62	4	93.15	91.50	1	10,486	0.01%
2019/05/09	2	94.05	0	0.00	92.70	2	10,509	0.02%
2019/05/08	0	0.00	1	97.90	97.80	-1	10,650	-0.01%
2019/05/07	3	98.63	5	99.30	98.80	-2	10,661	-0.02%
2019/05/06	3	98.33	2	101.00	96.60	1	10,796	0.01%
2019/05/03	0	0.00	2	97.65	98.70	-2	10,910	-0.02%
2019/05/02	1	92.40	3	93.00	94.80	-2	10,931	-0.02%
2019/04/30	5	94.42	6	93.93	94.00	-1	10,897	-0.01%
2019/04/29	12	91.67	9	90.80	89.80	3	10,771	0.03%
2019/04/26	9	97.31	5	98.52	95.00	4	10,651	0.04%
2019/04/25	4	99.38	4	98.75	98.00	0	10,556	0.00%
2019/04/24	7	106.21	18	107.97	104.00	-11	10,417	-0.11%
2019/04/23	14	110.14	2	110.50	110.00	12	10,323	0.12%
2019/04/22	2	105.00	3	106.83	105.50	-1	10,162	-0.01%
2019/04/19	1	103.50	0	0.00	101.50	1	10,128	0.01%
2019/04/18	2	105.25	1	105.50	104.00	1	10,111	0.01%
2019/04/17	7	108.50	6	108.17	106.50	1	10,075	0.01%
2019/04/15	2	110.75	14	109.50	105.50	-12	9,913	-0.12%
2019/04/12	4	113.88	2	113.25	112.50	2	9,713	0.02%
2019/04/11	2	110.50	53	110.79	110.50	-51	9,613	-0.53%
2019/04/09	63	115.32	32	114.14	113.00	31	9,170	0.34%
2019/04/08	5	116.10	30	115.00	113.00	-25	9,023	-0.28%
2019/04/03	3	121.33	3	120.83	120.00	0	8,840	0.00%
2019/04/02	58	117.24	35	116.53	115.50	23	8,605	0.27%
2019/04/01	4	121.63	23	118.33	117.50	-19	8,423	-0.23%
2019/03/29	2	121.50	2	125.50	121.50	0	8,290	0.00%
2019/03/28	3	126.00	3	126.17	125.00	0	8,214	0.00%
2019/03/27	60	127.69	7	127.57	125.00	53	8,173	0.65%
2019/03/26	14	132.75	2	134.50	131.00	12	8,153	0.15%
2019/03/25	9	134.00	7	132.79	135.50	2	8,054	0.02%
2019/03/22	11	134.00	7	132.50	134.50	4	7,981	0.05%
2019/03/21	10	134.55	32	132.84	135.00	-22	7,915	-0.28%
2019/03/20	23	127.50	15	126.90	131.00	8	7,718	0.10%
2019/03/19	35	127.73	35	127.06	126.00	0	7,683	0.00%
2019/03/18	20	124.50	0	0.00	124.50	20	7,562	0.26%
2019/03/15	6	125.58	15	124.27	125.00	-9	7,641	-0.12%
2019/03/14	31	126.40	3	125.33	127.00	28	7,503	0.37%
2019/03/13	24	122.21	24	125.69	123.00	0	7,558	0.00%
2019/03/12	6	116.33	6	115.83	118.50	0	7,103	0.00%
2019/03/11	6	108.75	4	107.88	108.00	2	6,854	0.03%
2019/03/08	3	108.17	3	109.00	111.50	0	6,836	0.00%
2019/03/07	3	112.00	4	111.38	108.00	-1	6,888	-0.01%
2019/03/06	0	0.00	3	108.83	111.00	-3	6,788	-0.04%
2019/03/05	3	106.83	3	107.50	105.50	0	6,726	0.00%
2019/03/04	2	105.00	20	107.00	103.50	-18	6,741	-0.27%
2019/02/27	27	103.29	10	102.50	106.00	17	6,653	0.26%
2019/02/26	0	0.00	2	97.65	96.50	-2	6,614	-0.03%
2019/02/25	8	96.95	50	97.45	96.20	-42	6,869	-0.61%
2019/02/21	6	111.00	6	108.25	106.50	0	6,847	0.00%
2019/02/20	6	110.67	7	109.64	111.00	-1	6,946	-0.01%
2019/02/19	15	108.67	13	108.42	109.00	2	6,887	0.03%
2019/02/18	1	107.00	8	103.88	107.00	-7	6,640	-0.11%
2019/02/15	6	96.72	5	97.86	97.30	1	6,388	0.02%
2019/02/14	5	98.30	4	97.25	97.40	1	6,291	0.02%
2019/02/13	5	98.54	11	98.74	99.10	-6	6,187	-0.10%
2019/02/12	39	95.74	4	94.38	95.80	35	6,032	0.58%
2019/02/11	21	88.71	8	89.74	91.00	13	5,808	0.22%
2019/01/30	1	85.20	2	83.75	82.80	-1	5,644	-0.02%
2019/01/29	11	82.94	11	83.40	83.80	0	5,605	0.00%
2019/01/28	2	81.60	1	82.00	81.10	1	5,443	0.02%
2019/01/25	4	80.58	3	82.13	80.80	1	5,397	0.02%
2019/01/24	8	78.80	8	78.33	79.90	0	5,292	0.00%
2019/01/23	5	76.16	5	73.94	76.20	0	5,181	0.00%
2019/01/18	2	72.70	2	74.00	72.50	0	5,389	0.00%
2019/01/15	0	0.00	2	73.20	73.10	-2	5,906	-0.03%
2019/01/14	3	72.70	3	72.50	72.80	0	5,989	0.00%
2019/01/11	7	73.86	6	74.78	72.20	1	6,089	0.02%
2019/01/09	0	0.00	4	76.95	76.00	-4	6,455	-0.06%
2019/01/08	4	78.13	2	78.50	77.50	2	6,583	0.03%
2019/01/07	0	0.00	1	76.00	76.20	-1	6,834	-0.01%
2019/01/04	2	75.70	2	77.50	75.70	0	6,930	0.00%
2019/01/03	2	77.20	2	78.00	77.20	0	7,041	0.00%
2019/01/02	3	77.50	2	77.60	77.30	1	7,151	0.01%
2018/12/25	4	72.85	4	72.63	73.10	0	7,647	0.00%
2018/12/19	9	74.81	9	75.48	71.30	0	7,486	0.00%
2018/12/18	3	79.07	3	79.00	79.00	0	7,334	0.00%
2018/12/14	0	0.00	1	79.20	79.20	-1	7,283	-0.01%
2018/12/12	1	82.20	2	81.90	81.60	-1	7,186	-0.01%
2018/12/11	5	80.84	4	80.50	80.00	1	7,080	0.01%
2018/12/10	5	77.80	5	78.36	79.20	0	7,022	0.00%
2018/12/07	4	74.95	6	76.13	80.20	-2	6,862	-0.03%
2018/12/06	12	76.91	10	77.18	74.10	2	6,722	0.03%
2018/12/05	4	77.15	4	76.90	77.70	0	6,497	0.00%
2018/12/04	6	79.23	6	79.37	77.10	0	6,469	0.00%
2018/11/30	2	80.55	50	79.04	78.00	-48	6,371	-0.75%
2018/11/29	52	77.93	2	77.80	77.90	50	6,209	0.81%
2018/11/28	0	0.00	50	77.06	76.10	-50	6,073	-0.82%
2018/11/27	0	0.00	1	76.20	78.20	-1	5,967	-0.02%
2018/11/26	1	75.40	0	0.00	76.40	1	5,845	0.02%
2018/11/22	52	75.42	2	76.80	73.80	50	5,505	0.91%
2018/11/21	1	69.30	1	69.90	70.50	0	5,205	0.00%
2018/11/19	7	64.64	7	64.76	64.60	0	4,935	0.00%
2018/11/16	1	61.40	6	59.90	62.30	-5	4,731	-0.11%
2018/11/15	7	56.53	7	57.74	56.70	0	4,649	0.00%
2018/11/14	1	58.00	1	57.50	57.20	0	4,642	0.00%
2018/11/13	0	0.00	1	56.20	57.30	-1	4,631	-0.02%
2018/11/12	1	58.90	1	58.10	58.10	0	4,641	0.00%
2018/11/09	3	58.70	3	59.30	59.40	0	4,649	0.00%
2018/11/06	5	59.60	7	60.71	59.20	-2	4,648	-0.04%
2018/11/05	2	59.05	0	0.00	58.60	2	4,615	0.04%
2018/11/02	3	60.53	4	61.00	60.10	-1	4,580	-0.02%
2018/11/01	2	60.90	0	0.00	60.80	2	4,565	0.04%
2018/10/31	2	58.85	12	59.08	59.70	-10	4,525	-0.22%
2018/10/30	1	59.40	3	59.23	59.00	-2	4,504	-0.04%
2018/10/29	12	57.01	15	58.03	58.70	-3	4,479	-0.07%
2018/10/26	7	62.06	4	61.25	60.30	3	4,417	0.07%
2018/10/25	12	60.49	7	63.64	63.30	5	4,334	0.12%
2018/10/24	10	64.29	10	64.57	63.00	0	4,179	0.00%
2018/10/23	6	68.20	5	69.80	65.90	1	4,012	0.02%
2018/10/22	3	67.40	5	67.62	66.20	-2	3,782	-0.05%
2018/10/19	4	66.10	2	66.70	67.60	2	3,731	0.05%
2018/10/18	1	66.50	4	66.70	66.00	-3	3,623	-0.08%
2018/10/17	23	66.80	28	66.48	67.20	-5	3,478	-0.14%
2018/10/16	6	65.12	5	65.60	63.40	1	3,237	0.03%
2018/10/15	12	65.07	11	65.07	65.90	1	3,152	0.03%
2018/10/12	1	62.50	6	62.75	63.80	-5	2,834	-0.18%
2018/10/11	1	58.00	6	58.83	58.00	-5	2,746	-0.18%
2018/10/08	4	60.20	6	59.92	62.50	-2	2,566	-0.08%
2018/10/05	2	56.70	5	57.80	58.30	-3	2,235	-0.13%
2018/10/03	5	51.90	5	52.50	51.90	0	2,178	0.00%
2018/10/01	5	53.20	5	53.00	53.20	0	2,299	0.00%
2018/09/27	7	52.30	7	52.40	52.10	0	2,397	0.00%
2018/09/14	5	54.10	5	54.54	54.50	0	2,606	0.00%
2018/09/13	2	52.10	2	52.55	52.10	0	2,646	0.00%
2018/08/28	1	63.50	1	63.40	62.30	0	4,051	0.00%
2018/08/24	2	60.75	2	61.30	60.40	0	4,642	0.00%
2018/08/21	0	0.00	6	63.60	63.30	-6	4,794	-0.13%
2018/08/20	6	63.00	0	0.00	63.00	6	4,813	0.12%
2018/08/17	5	64.60	5	66.30	63.50	0	4,855	0.00%
2018/08/13	7	63.80	0	0.00	63.10	7	5,122	0.14%
2018/08/10	2	68.80	2	70.10	68.50	0	5,170	0.00%
2018/08/09	0	0.00	1	69.10	69.00	-1	5,233	-0.02%
2018/08/08	6	69.62	5	71.60	69.70	1	5,338	0.02%
2018/08/06	1	72.40	0	0.00	72.60	1	5,481	0.02%
2018/08/03	7	71.20	7	70.59	71.80	0	5,493	0.00%
2018/08/02	6	69.20	6	70.70	69.00	0	5,629	0.00%
2018/07/31	5	67.20	5	67.00	67.20	0	5,789	0.00%
2018/07/30	0	0.00	1	67.30	66.80	-1	5,933	-0.02%
2018/07/27	0	0.00	2	68.80	68.50	-2	6,185	-0.03%
2018/07/26	8	70.70	1	70.80	69.10	7	6,384	0.11%
2018/07/24	9	69.46	8	68.46	69.90	1	6,670	0.01%
2018/07/23	2	67.20	2	68.50	67.10	0	6,880	0.00%
2018/07/20	7	70.20	5	71.50	69.20	2	7,331	0.03%
2018/07/19	1	69.30	0	0.00	69.00	1	7,533	0.01%
2018/07/18	5	70.10	5	72.30	69.60	0	7,690	0.00%
2018/07/17	2	75.05	3	71.83	71.30	-1	7,892	-0.01%
2018/07/16	5	74.58	16	75.31	74.70	-11	8,350	-0.13%
2018/07/12	0	0.00	5	69.50	70.90	-5	8,422	-0.06%
2018/07/11	0	0.00	11	68.92	68.00	-11	8,458	-0.13%
2018/07/10	2	66.80	0	0.00	67.30	2	8,500	0.02%
2018/07/09	0	0.00	3	65.87	67.80	-3	8,641	-0.03%
2018/07/06	2	64.45	0	0.00	62.80	2	8,858	0.02%
2018/07/05	2	67.60	0	0.00	65.10	2	8,967	0.02%
2018/07/04	6	69.25	1	70.50	67.50	5	9,071	0.06%
2018/07/03	6	73.95	0	0.00	73.50	6	9,087	0.07%
2018/07/02	5	77.90	5	78.70	77.90	0	9,095	0.00%
2018/06/28	5	76.80	5	77.40	76.80	0	9,137	0.00%
2018/06/26	1	82.10	33	80.79	78.20	-32	9,109	-0.35%
2018/06/25	3	84.00	3	81.90	81.80	0	9,075	0.00%
2018/06/22	2	84.20	2	85.20	83.30	0	9,151	0.00%
2018/06/21	31	83.86	0	0.00	85.00	31	9,106	0.34%
2018/06/20	1	83.50	1	84.50	82.90	0	9,071	0.00%
2018/06/19	3	84.07	3	84.93	83.30	0	9,004	0.00%
2018/06/15	6	84.70	56	84.58	83.50	-50	8,952	-0.56%
2018/06/14	41	90.02	1	89.80	87.30	40	8,842	0.45%
2018/06/13	31	91.14	21	89.82	88.20	10	8,725	0.11%
2018/06/12	7	87.63	4	89.68	87.30	3	8,543	0.04%
2018/06/08	0	0.00	101	85.03	84.90	-101	8,330	-1.21%	大賣/鉅額交易
2018/06/07	3	90.13	4	91.53	89.10	-1	8,154	-0.01%
2018/06/06	103	90.52	5	89.82	88.80	98	7,921	1.24%	大買/
2018/06/05	10	90.91	10	89.32	88.90	0	7,773	0.00%
2018/06/04	7	90.63	5	90.78	87.10	2	7,532	0.03%
2018/06/01	3	82.30	6	82.92	86.30	-3	7,180	-0.04%
2018/05/31	2	77.15	1	72.30	78.50	1	6,909	0.01%
2018/05/30	2	72.60	6	72.60	72.00	-4	6,813	-0.06%
2018/05/29	0	0.00	1	74.10	72.00	-1	6,763	-0.01%
2018/05/28	3	74.50	0	0.00	73.90	3	6,727	0.04%
2018/05/25	1	75.80	0	0.00	74.00	1	6,697	0.01%
2018/05/24	1	77.80	0	0.00	77.00	1	6,643	0.02%
2018/05/23	1	73.50	4	77.10	77.60	-3	6,567	-0.05%
2018/05/18	8	75.56	6	77.53	74.80	2	6,269	0.03%
2018/05/17	0	0.00	5	78.20	77.80	-5	6,178	-0.08%
2018/05/16	4	79.43	4	80.60	77.30	0	6,093	0.00%
2018/05/15	3	79.77	1	81.80	79.10	2	5,974	0.03%
2018/05/14	1	77.30	2	79.35	81.20	-1	5,886	-0.02%
2018/05/10	1	78.60	2.2	79.12	81.90	-1.2	5,666	-0.02%
2018/05/09	11	78.27	6	79.58	77.00	5	5,455	0.09%
2018/05/08	3	82.37	5	83.56	80.90	-2	5,277	-0.04%
2018/05/07	9	82.29	7	82.74	82.80	2	5,180	0.04%
2018/05/04	8	79.98	8.1	82.07	80.30	-0.1	5,026	0.00%
2018/05/03	11.2	88.77	5	89.28	86.10	6.2	4,759	0.13%
2018/05/02	3	89.73	5.2	90.48	91.20	-2.2	4,545	-0.05%
2018/04/30	13	90.23	15	90.40	89.20	-2	4,420	-0.05%
2018/04/27	5.2	89.53	4	90.70	88.80	1.2	4,208	0.03%
2018/04/26	5	92.64	9	91.84	91.00	-4	3,949	-0.10%
2018/04/25	6	85.10	24	85.79	88.90	-18	3,471	-0.52%
2018/04/24	6	83.73	8	84.58	80.90	-2	3,192	-0.06%
2018/04/23	23	84.35	23	86.40	83.00	0	3,014	0.00%
2018/04/20	12	82.40	50	83.22	81.80	-38	2,787	-1.36%
2018/04/19	5	78.40	5	77.50	78.60	0	2,277	0.00%
2018/04/18	1	70.60	0	0.00	71.50	1	2,129	0.05%
2018/04/17	2	71.55	21	70.49	67.30	-19	2,016	-0.94%
2018/04/16	26	72.09	3	71.27	71.50	23	1,902	1.21%
2018/04/13	24	70.29	10	70.30	70.50	14	1,770	0.79%
2018/04/12	34	68.30	34	68.91	70.00	0	1,579	0.00%
2018/04/11	0	0.00	2	63.30	65.70	-2	1,255	-0.16%
2018/04/10	4	62.53	15	60.29	59.80	-11	1,088	-1.01%
2018/04/09	22	58.45	0	0.00	60.90	22	926	2.37%
2018/04/03	20	55.90	0	0.00	55.40	20	816	2.45%
2018/03/31	3	54.93	3	55.40	55.20	0	730	0.00%
2018/03/30	3	53.80	3	52.40	52.30	0	663	0.00%
2018/03/29	7	53.91	7	54.06	53.30	0	650	0.00%
2018/03/28	15	52.40	0	0.00	53.00	15	623	2.41%
2018/03/27	5	55.56	20	53.59	53.50	-15	598	-2.51%
2018/02/08	0	0.00	4	44.80	44.10	-4	469	-0.85%
2018/01/10	0	0.00	1	50.90	50.00	-1	646	-0.15%
2018/01/09	1	50.20	0	0.00	49.90	1	642	0.16%