美時 (1795)-元富-花蓮券商分點個股進出

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

美時

(1795)

可現股當沖

股價
281.5
漲跌
▼4.0
漲幅
-1.40%
成交量
2,070張
產業
上市生技醫療類股
620人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

美時 (1795)籌碼相關－元富-花蓮券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-花蓮券商分點個股進出
元富-花蓮券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	283.50	0	0.00	281.50	1	1,981	0.05%
2024/11/21	1	287.00	0	0.00	285.50	1	1,967	0.05%
2024/11/20	0	0.00	1	287.50	288.00	-1	1,938	-0.05%
2024/11/19	1	284.50	0	0.00	285.50	1	1,922	0.05%
2024/11/18	0	0.00	1	279.50	279.00	-1	1,948	-0.05%
2024/11/15	1	282.98	0	0.00	277.50	1	1,969	0.05%
2024/11/14	0	0.00	1	287.50	282.00	-1	1,956	-0.05%
2024/11/13	3	281.00	1	282.50	281.50	2	1,883	0.11%
2024/11/11	0	0.00	5	285.40	290.00	-5	1,833	-0.27%
2024/11/08	4	279.00	3	275.19	285.00	1	1,809	0.05%
2024/11/07	1	260.50	1	263.00	261.00	0	1,708	0.00%
2024/11/06	1	259.01	0	0.00	259.00	1	1,725	0.06%
2024/10/29	0	254.00	3	253.50	254.00	-3	1,965	-0.15%
2024/10/25	0	258.50	0	0.00	257.50	0	2,063	0.00%
2024/10/24	0	261.50	0	0.00	260.00	0	2,088	0.00%
2024/10/23	0	262.50	0	0.00	260.50	0	2,096	0.00%
2024/10/17	1	263.50	1	259.00	260.00	0	2,198	0.00%
2024/10/16	4	253.00	0	0.00	251.00	4	2,228	0.18%
2024/10/15	0	256.36	0	0.00	252.50	0	2,237	0.00%
2024/10/14	3	252.00	0	0.00	255.50	3	2,292	0.13%
2024/10/11	0	253.50	3	252.50	253.00	-3	2,324	-0.13%
2024/10/09	0	259.00	0	0.00	255.50	0	2,530	0.00%
2024/10/08	0	260.50	0	0.00	262.00	0	2,546	0.00%
2024/10/01	0	260.00	0	0.00	261.00	0	2,687	0.00%
2024/09/30	2	262.51	1	262.00	263.00	1	2,757	0.04%
2024/09/26	0	271.00	0	0.00	267.50	0	2,864	0.00%
2024/09/25	1	271.50	0	0.00	271.00	1	2,990	0.03%
2024/09/24	0	271.00	0	0.00	271.00	0	3,075	0.00%
2024/09/23	0	270.50	0	0.00	274.00	0	3,212	0.00%
2024/09/20	0	269.00	0	0.00	268.50	0	3,430	0.00%
2024/09/18	0	271.00	1	271.00	267.00	-1	3,490	-0.03%
2024/09/16	1	269.50	0	0.00	269.50	1	3,553	0.03%
2024/09/13	0	273.00	0	0.00	269.00	0	3,568	0.00%
2024/09/12	0	273.50	0	0.00	277.50	0	3,586	0.00%
2024/09/11	1	271.52	1	274.50	270.50	0	3,649	0.00%
2024/09/10	0	283.64	0	0.00	278.00	0	3,656	0.00%
2024/09/09	0	279.50	1.1	280.90	284.50	-1	3,667	-0.03%
2024/09/06	0	275.00	0	0.00	275.50	0	3,681	0.00%
2024/09/05	0	270.93	0	0.00	266.50	0	3,698	0.00%
2024/09/04	2	274.77	1	276.00	274.00	1	3,719	0.03%
2024/09/03	0	286.58	0	0.00	285.50	0	3,724	0.00%
2024/09/02	0	289.25	3	292.00	286.50	-3	3,763	-0.08%
2024/08/30	0	0.00	1	287.50	287.00	-1	3,793	-0.03%
2024/08/29	0	280.80	0	0.00	282.00	0	3,780	0.00%
2024/08/28	0	283.45	0	0.00	281.00	0	3,820	0.00%
2024/08/27	0	281.50	1	282.00	285.00	-1	3,895	-0.03%
2024/08/26	0	0.00	1	281.50	281.00	-1	3,944	-0.03%
2024/08/23	0	280.13	1	277.50	281.50	-1	3,949	-0.03%
2024/08/22	0	281.50	0	0.00	280.00	0	3,962	0.00%
2024/08/21	9	286.99	10	282.00	281.50	-1	3,999	-0.02%
2024/08/20	0	285.00	1	280.50	284.50	-1	4,004	-0.02%
2024/08/19	7	279.00	0	0.00	278.50	7	4,026	0.17%
2024/08/16	1	275.00	0	0.00	275.00	1	4,025	0.02%
2024/08/15	0	274.17	0	0.00	273.00	0	4,054	0.00%
2024/08/14	0.1	272.53	0	0.00	272.00	0.1	4,165	0.00%
2024/08/13	0	0.00	0.2	273.50	272.00	-0.2	4,314	0.00%
2024/08/12	1	273.50	1	274.00	273.00	0	4,355	0.00%
2024/08/09	0	0.00	3	265.50	267.00	-3	4,326	-0.07%
2024/08/08	1	251.00	0	0.00	252.00	1	4,318	0.02%
2024/08/07	1	256.50	0	0.00	255.50	1	4,461	0.02%
2024/08/06	0	0.00	1	231.00	235.50	-1	4,467	-0.02%
2024/08/05	1	230.00	0	0.00	230.00	1	4,449	0.02%
2024/08/02	0	265.00	0	0.00	260.00	0	4,437	0.00%
2024/08/01	0	0.00	23	273.50	273.50	-23	4,550	-0.51%
2024/07/31	20	268.50	8	265.00	265.00	12	4,584	0.26%
2024/07/30	20	272.65	19	274.50	275.50	1	4,598	0.02%
2024/07/29	0	0.00	6	281.50	279.50	-6	4,604	-0.13%
2024/07/19	10	285.50	10	283.00	283.00	0	4,736	0.00%
2024/07/17	10	288.50	10	293.00	291.00	0	4,844	0.00%
2024/07/16	17.1	286.76	0	0.00	286.50	17.1	4,857	0.35%
2024/07/15	0	0.00	1	289.50	287.50	-1	4,951	-0.02%
2024/07/11	7.2	283.39	2	287.00	282.00	5.2	5,093	0.10%
2024/07/10	2	304.25	0	0.00	300.50	2	5,097	0.04%
2024/07/09	1	302.00	7	301.50	302.50	-6	5,200	-0.12%
2024/07/08	9	308.89	1	309.00	309.00	8	5,390	0.15%
2024/07/04	0	0.00	8	302.50	303.50	-8	5,589	-0.14%
2024/07/03	0	312.50	2	314.00	310.00	-2	5,566	-0.04%
2024/07/02	2	312.75	0	313.00	311.50	2	5,724	0.03%
2024/07/01	1	315.51	2	320.00	317.00	-1	5,824	-0.02%
2024/06/28	0	311.50	0	311.50	309.50	0	5,746	0.00%
2024/06/27	0	310.57	0	309.00	305.00	0	5,785	0.00%
2024/06/26	11	305.40	15	309.43	310.50	-4	5,746	-0.07%
2024/06/25	0	292.00	2	292.50	290.00	-2	5,671	-0.04%
2024/06/24	1	288.00	0	0.00	287.50	1	6,014	0.02%
2024/06/18	1	290.50	1	293.50	291.50	0	6,352	0.00%
2024/06/17	0	0.00	1	286.50	287.00	-1	6,342	-0.02%
2024/06/14	1	284.50	0	0.00	284.00	1	6,336	0.02%
2024/06/12	5	288.00	1	293.00	287.50	4	6,377	0.06%
2024/06/06	0	0.00	1	290.02	287.50	-1	6,384	-0.02%
2024/06/05	2	292.95	2	291.50	292.50	0	6,378	0.00%
2024/06/04	1	286.00	0	288.00	285.50	1	6,382	0.02%
2024/06/03	9	289.33	2	288.50	289.00	7	6,449	0.11%
2024/05/31	1	284.60	1	284.00	284.00	0	6,466	0.00%
2024/05/30	2	280.50	1	277.00	276.00	1	6,508	0.02%
2024/05/27	1	281.00	0	0.00	282.50	1	6,673	0.01%
2024/05/24	0	281.50	0	0.00	280.00	0	6,892	0.00%
2024/05/23	0	0.00	1.1	288.23	281.00	-1.1	7,079	-0.02%
2024/05/21	1	287.00	0	0.00	286.50	1	7,048	0.01%
2024/05/20	1	298.00	1	305.00	291.50	0	7,042	0.00%
2024/05/17	1	296.50	5	297.60	301.00	-4	6,923	-0.06%
2024/05/16	1	289.00	2	287.75	287.00	-1	6,817	-0.01%
2024/05/15	1	285.50	1	279.50	281.00	0	6,785	0.00%
2024/05/13	3.1	277.05	1	275.50	279.00	2.1	6,755	0.03%
2024/05/10	1	282.50	2	286.00	287.50	-1	6,691	-0.01%
2024/05/09	5	289.20	9	282.50	282.00	-4	6,727	-0.06%
2024/05/08	2	291.00	2	288.50	290.00	0	6,751	0.00%
2024/05/07	5	289.60	1	287.50	285.50	4	6,791	0.06%
2024/05/03	1	309.50	3	310.00	307.50	-2	6,634	-0.03%
2024/05/02	2	324.25	1	317.00	317.00	1	6,602	0.02%
2024/04/26	10	312.95	1	315.50	314.50	9	6,767	0.13%
2024/04/25	1	315.50	0	0.00	312.00	1	6,784	0.01%
2024/04/24	1	316.00	1	320.50	320.50	0	6,811	0.00%
2024/04/22	0	0.00	1	320.50	313.00	-1	7,002	-0.01%
2024/04/19	1	316.50	1	321.13	311.50	0	7,220	0.00%
2024/04/18	9	324.39	0	0.00	321.00	9	7,168	0.13%
2024/04/17	2	333.00	0	339.00	333.50	2	7,175	0.03%
2024/04/16	4	334.26	3	332.17	334.00	1	7,140	0.01%
2024/04/15	2	333.25	0	0.00	332.50	2	7,006	0.03%
2024/04/12	0	343.00	0	0.00	342.00	0	7,026	0.00%
2024/04/11	1	330.00	1	325.50	325.00	0	6,982	0.00%
2024/04/10	1	331.34	1	326.50	326.50	0	6,910	0.00%
2024/04/08	3	328.17	4	329.50	325.00	-1	6,869	-0.01%
2024/04/03	1	322.00	1	318.50	317.50	0	6,735	0.00%
2024/04/02	0	0.00	0	309.50	310.50	0	6,597	0.00%
2024/03/29	2	302.75	2	305.50	304.00	0	6,465	0.00%
2024/03/27	2	309.00	15.2	312.39	310.00	-13.2	6,315	-0.21%
2024/03/26	1	293.00	2.1	297.14	293.00	-1.1	5,985	-0.02%
2024/03/25	1	294.50	3.1	298.87	294.50	-2.1	5,987	-0.03%
2024/03/22	0	0.00	0	279.50	288.50	0	5,788	0.00%
2024/03/19	1	275.50	1	272.00	275.50	0	5,811	0.00%
2024/03/18	1	270.50	0	0.00	271.00	1	5,894	0.02%
2024/03/14	1	272.00	0	0.00	270.00	1	5,896	0.02%
2024/03/13	0	274.00	3	270.00	266.50	-3	5,939	-0.05%
2024/03/12	0	275.25	0	0.00	274.00	0	6,023	0.00%
2024/03/07	0	286.00	0	0.00	284.00	0	6,386	0.00%
2024/03/06	1	289.51	0	0.00	289.00	1	6,581	0.02%
2024/03/05	1	297.37	0.1	297.42	294.50	1	6,582	0.01%
2024/03/04	20	294.50	20	289.35	291.50	0	6,550	0.00%
2024/03/01	1	290.00	0.1	289.00	289.50	0.9	6,606	0.01%
2024/02/29	0.1	289.13	0.1	289.50	289.50	0	6,850	0.00%
2024/02/27	2.3	300.34	4	295.25	296.00	-1.7	6,802	-0.02%
2024/02/26	4	291.75	3	290.67	293.50	1	6,616	0.02%
2024/02/22	1	276.00	19	274.97	273.00	-18	6,523	-0.28%
2024/02/21	2	278.75	0	0.00	276.50	2	6,639	0.03%
2024/02/20	1	278.00	0	0.00	275.50	1	6,686	0.01%
2024/02/19	0	0.00	1	276.50	275.00	-1	6,836	-0.01%
2024/02/16	0	0.00	1	276.00	277.00	-1	6,991	-0.01%
2024/02/15	2.1	273.77	0	0.00	273.00	2.1	7,030	0.03%
2024/02/05	0	0.00	1	275.50	275.50	-1	7,047	-0.01%
2024/02/02	2	273.75	0	0.00	274.50	2	7,221	0.03%
2024/02/01	7	284.07	2	283.00	282.00	5	7,231	0.07%
2024/01/31	2	275.50	1.1	275.89	279.50	0.9	7,211	0.01%
2024/01/30	3	275.15	1	277.50	271.00	2	7,270	0.03%
2024/01/29	2	276.00	0	0.00	277.00	2	7,243	0.03%
2024/01/26	4	274.75	0	0.00	273.50	4	7,327	0.05%
2024/01/25	3.1	278.39	0	0.00	274.50	3.1	7,375	0.04%
2024/01/24	0	0.00	0.1	278.50	278.00	-0.1	7,471	0.00%
2024/01/23	1.1	272.12	1	274.00	276.50	0.1	7,556	0.00%
2024/01/18	1	289.50	0	0.00	288.50	1	7,923	0.01%
2024/01/17	2	297.25	0	0.00	288.50	2	8,052	0.02%
2024/01/16	1	296.00	0	0.00	303.00	1	8,078	0.01%
2024/01/15	7	294.14	58	297.35	296.50	-51	7,934	-0.64%
2024/01/12	2	286.00	1	282.50	282.50	1	7,715	0.01%
2024/01/11	6	283.00	0	0.00	281.50	6	7,746	0.08%
2024/01/10	3	288.50	0.2	288.00	290.00	2.8	7,653	0.04%
2024/01/09	1	281.50	2	283.25	288.00	-1	7,613	-0.01%
2024/01/08	5	282.20	2	284.50	284.50	3	7,572	0.04%
2024/01/05	1	285.00	1	280.50	285.00	0	7,456	0.00%
2024/01/04	2	274.50	1	275.00	272.00	1	7,277	0.01%
2024/01/03	2	277.75	1	274.50	270.50	1	7,252	0.01%
2024/01/02	11	275.45	0	0.00	275.50	11	7,146	0.15%
2023/12/29	4	270.00	0	0.00	272.00	4	7,086	0.06%
2023/12/28	4	271.38	0	0.00	264.00	4	7,011	0.06%
2023/12/27	15.2	267.91	1	267.00	269.50	14.2	6,981	0.20%
2023/12/25	1.1	260.00	0	0.00	260.00	1.1	6,955	0.02%
2023/12/21	1.1	269.95	4	269.75	268.50	-2.9	6,890	-0.04%
2023/12/20	0	0.00	2	274.00	273.50	-2	6,861	-0.03%
2023/12/19	1	270.50	1	273.50	273.50	0	6,779	0.00%
2023/12/15	0	0.00	1	272.00	274.00	-1	6,831	-0.01%
2023/12/13	1	271.00	2	265.75	264.50	-1	6,764	-0.01%
2023/12/12	3	275.83	1	274.00	274.00	2	6,707	0.03%
2023/12/08	1	274.00	2	275.50	272.00	-1	6,615	-0.02%
2023/12/07	3	274.50	2	277.25	274.00	1	6,627	0.02%
2023/12/05	4	276.00	3	277.17	272.00	1	6,487	0.02%
2023/12/04	3	277.00	5.5	276.84	277.00	-2.5	6,286	-0.04%
2023/12/01	6	268.00	10	268.80	267.50	-4	6,085	-0.07%
2023/11/30	0	0.00	3	258.50	258.50	-3	5,839	-0.05%
2023/11/29	1	260.50	0	260.00	261.00	1	5,805	0.02%
2023/11/27	12	258.67	11.5	259.30	257.00	0.5	5,706	0.01%
2023/11/22	1	251.50	0	0.00	245.50	1	5,363	0.02%
2023/11/21	0	0.00	0.1	249.00	248.00	-0.1	5,328	0.00%
2023/11/20	1	257.00	3	260.30	251.50	-2	5,321	-0.04%
2023/11/17	2	252.75	1	255.00	254.00	1	5,218	0.02%
2023/11/16	2.5	254.01	1	256.00	253.00	1.5	5,168	0.03%
2023/11/15	2	250.50	7.3	247.49	252.00	-5.3	5,061	-0.11%
2023/11/14	1	231.00	4	232.25	238.50	-3	4,929	-0.06%
2023/11/13	1	236.50	3	235.67	233.00	-2	4,992	-0.04%
2023/11/10	5	241.40	5	239.50	240.50	0	5,229	0.00%
2023/11/09	4.2	238.80	0	0.00	236.00	4.2	5,220	0.08%
2023/11/08	1	242.50	0	0.00	242.00	1	5,433	0.02%
2023/11/07	1	253.31	6	244.25	243.50	-5	5,584	-0.09%
2023/11/06	0	0.00	0	247.50	247.00	0	5,726	0.00%
2023/11/03	1	248.97	1	252.94	244.50	0	5,828	0.00%
2023/11/02	3.1	246.35	12	245.79	248.50	-8.9	5,801	-0.15%
2023/11/01	1.1	253.54	0	251.00	251.00	1	5,757	0.02%
2023/10/31	15	250.94	2	256.24	252.00	13	5,689	0.23%
2023/10/30	3	254.67	15	254.00	252.00	-12	5,730	-0.21%
2023/10/27	5	244.22	7.2	251.33	254.00	-2.2	5,619	-0.04%
2023/10/26	21	242.48	1	242.00	236.00	20	5,359	0.37%
2023/10/25	4	239.38	14	243.11	240.00	-10	5,272	-0.19%
2023/10/24	3	227.67	0	0.00	230.00	3	5,133	0.06%
2023/10/23	0	0.00	3	209.17	215.00	-3	5,129	-0.06%
2023/10/19	5	214.50	1	220.00	218.00	4	5,417	0.07%
2023/10/18	0	213.50	1	212.00	210.50	-1	5,566	-0.02%
2023/10/17	0	0.00	1	217.50	217.00	-1	5,735	-0.02%
2023/10/13	0	0.00	0.1	232.00	227.50	-0.1	5,982	0.00%
2023/10/12	1.1	233.45	0	0.00	232.50	1.1	6,058	0.02%
2023/10/06	0	0.00	1	238.50	238.00	-1	6,303	-0.02%
2023/10/03	0	0.00	0	235.50	234.00	0	6,640	0.00%
2023/10/02	0	238.50	0	0.00	238.00	0	6,719	0.00%
2023/09/28	0	238.50	0	0.00	238.50	0	6,825	0.00%
2023/09/26	0	0.00	0.1	235.00	235.50	-0.1	7,184	0.00%
2023/09/25	0.1	239.00	0.1	238.50	239.50	0	7,529	0.00%
2023/09/22	0.1	234.50	0	0.00	234.00	0.1	7,696	0.00%
2023/09/20	1	243.00	0	0.00	237.50	1	8,128	0.01%
2023/09/19	1.2	250.75	4	250.38	249.50	-2.8	8,256	-0.03%
2023/09/15	1	244.00	0	0.00	246.50	1	8,385	0.01%
2023/09/14	1	247.00	0	0.00	246.50	1	8,414	0.01%
2023/09/13	0	0.00	6	242.33	242.50	-6	8,469	-0.07%
2023/09/12	6	241.33	2	237.75	240.00	4	8,595	0.05%
2023/09/11	0	0.00	4	251.50	246.00	-4	8,647	-0.05%
2023/09/08	0	245.00	2	243.25	246.00	-2	8,758	-0.02%
2023/09/07	4	247.75	0	0.00	247.50	4	8,766	0.05%
2023/09/01	1	256.53	1	258.50	258.50	0	8,964	0.00%
2023/08/31	1	258.50	1	255.50	253.50	0	9,023	0.00%
2023/08/30	1	257.00	0	0.00	257.00	1	9,202	0.01%
2023/08/29	0.1	252.00	0	0.00	252.00	0.1	9,210	0.00%
2023/08/28	2	250.50	2	247.50	247.50	0	9,262	0.00%
2023/08/23	0.1	250.00	0	0.00	249.50	0.1	9,304	0.00%
2023/08/22	1	260.00	0	0.00	255.00	1	9,425	0.01%
2023/08/18	4	256.88	3	256.50	254.00	1	9,590	0.01%
2023/08/17	36	259.53	30	260.83	259.50	6	9,709	0.06%
2023/08/16	6	273.50	4	269.50	268.00	2	9,745	0.02%
2023/08/15	0	0.00	3.2	263.22	263.50	-3.2	10,042	-0.03%
2023/08/14	1.2	258.46	1	250.00	250.00	0.2	10,398	0.00%
2023/08/11	3	278.51	3	280.00	269.00	0	10,493	0.00%
2023/08/10	16	292.12	13	286.58	286.00	3	10,356	0.03%
2023/08/09	2.1	276.86	4	286.75	292.00	-1.9	10,287	-0.02%
2023/08/08	1	282.00	1	279.00	280.50	0	10,417	0.00%
2023/08/07	1	286.50	0	0.00	285.50	1	10,717	0.01%
2023/08/04	1	284.50	1	288.93	289.50	0	10,779	0.00%
2023/08/02	6	297.57	6	291.75	285.50	0	10,840	0.00%
2023/08/01	1	292.00	1	291.50	293.00	0	10,808	0.00%
2023/07/31	0	285.00	1	291.50	286.50	-1	10,838	-0.01%
2023/07/28	1	286.00	3	286.17	286.00	-2	11,103	-0.02%
2023/07/27	0	0.00	0.1	295.50	291.50	-0.1	11,155	0.00%
2023/07/26	1.2	290.42	2	295.48	291.00	-0.8	11,327	-0.01%
2023/07/25	2.1	302.02	0	0.00	301.00	2.1	11,201	0.02%
2023/07/24	3	301.00	8	302.38	302.00	-5	11,079	-0.05%
2023/07/21	8	294.19	9	296.33	291.00	-1	10,941	-0.01%
2023/07/20	8	289.00	8	290.69	287.00	0	10,868	0.00%
2023/07/19	0	0.00	2	289.00	292.00	-2	10,780	-0.02%
2023/07/18	7	289.64	2	282.00	283.00	5	10,718	0.05%
2023/07/17	3	285.00	6	285.83	288.50	-3	10,907	-0.03%
2023/07/14	3	276.67	1	277.00	277.50	2	10,937	0.02%
2023/07/13	3	283.50	1	282.00	280.00	2	10,846	0.02%
2023/07/12	3	289.83	4	291.50	290.00	-1	10,748	-0.01%
2023/07/11	1	286.00	0	0.00	283.00	1	10,628	0.01%
2023/07/10	1.1	286.59	0	0.00	285.00	1.1	10,638	0.01%
2023/07/07	2	290.25	7	284.86	284.50	-5	10,601	-0.05%
2023/07/06	6	297.42	3	296.67	290.00	3	10,550	0.03%
2023/07/05	15	301.44	11	302.27	294.50	4	10,508	0.04%
2023/07/04	7	300.71	0	0.00	297.00	7	10,684	0.07%
2023/07/03	7	303.57	4	300.50	299.00	3	10,815	0.03%
2023/06/30	6	339.50	6	333.67	325.50	0	10,553	0.00%
2023/06/29	5	339.60	6	338.92	338.50	-1	10,581	-0.01%
2023/06/28	35	334.97	37	331.80	333.50	-2	10,466	-0.02%
2023/06/27	2	326.75	3	326.67	329.00	-1	10,336	-0.01%
2023/06/26	0	0.00	0.2	306.50	311.50	-0.2	10,210	0.00%
2023/06/21	0	0.00	1.2	310.37	308.00	-1.2	10,262	-0.01%
2023/06/20	3	321.00	1	322.00	320.00	2	10,186	0.02%
2023/06/19	1	327.00	1	321.50	324.00	0	10,176	0.00%
2023/06/16	4.1	324.11	11	324.45	323.00	-6.9	10,180	-0.07%
2023/06/15	0	0.00	5	322.00	330.00	-5	10,090	-0.05%
2023/06/14	3	317.33	3	323.00	314.00	0	10,005	0.00%
2023/06/09	1.3	314.88	2	318.50	319.00	-0.8	10,155	-0.01%
2023/06/08	3	314.17	2.2	318.09	311.00	0.8	10,193	0.01%
2023/06/07	1	317.50	2	321.00	322.00	-1	10,291	-0.01%
2023/06/06	0	0.00	2	321.25	315.50	-2	10,290	-0.02%
2023/06/05	11.2	329.46	4	324.88	315.50	7.2	10,443	0.07%
2023/06/02	0	0.00	5	319.50	320.50	-5	10,354	-0.05%
2023/06/01	2	323.75	4	327.25	320.00	-2	10,395	-0.02%
2023/05/31	4	328.25	0	0.00	327.00	4	10,410	0.04%
2023/05/30	2	331.75	4	331.25	328.50	-2	10,438	-0.02%
2023/05/29	0	0.00	1	331.50	330.50	-1	10,451	-0.01%
2023/05/26	6	328.92	3	336.56	327.00	3	10,501	0.03%
2023/05/25	1	333.00	0	0.00	331.00	1	10,435	0.01%
2023/05/24	1	331.50	5.2	330.08	334.50	-4.2	10,597	-0.04%
2023/05/23	21.2	338.63	10	337.90	342.00	11.2	10,554	0.11%
2023/05/22	10	332.25	0	0.00	332.00	10	10,623	0.09%
2023/05/19	4	345.13	8.3	337.70	343.50	-4.3	10,942	-0.04%
2023/05/18	17	325.83	19.4	330.10	339.00	-2.4	10,548	-0.02%
2023/05/17	4	289.63	8.1	295.99	308.50	-4.1	10,167	-0.04%
2023/05/16	0	0.00	2.1	280.43	280.50	-2.1	10,044	-0.02%
2023/05/15	5.9	280.74	2.2	283.53	275.50	3.7	10,505	0.04%
2023/05/12	155.3	293.11	158	291.09	289.00	-2.8	10,560	-0.03%	大買/大賣/
2023/05/11	155.3	293.11	158	291.09	283.50	-2.8	10,608	-0.03%	大買/大賣/
2023/05/10	1	275.00	1	280.00	285.00	0	10,557	0.00%
2023/05/09	71.1	280.10	70	281.93	279.00	1.1	11,202	0.01%
2023/05/08	4.1	282.73	4	284.62	287.00	0.1	11,495	0.00%
2023/05/05	5	282.40	7	279.64	281.50	-2	11,577	-0.02%
2023/05/04	66	280.74	66	278.35	279.00	0	11,585	0.00%
2023/05/03	2	277.00	2.1	275.62	272.50	-0.1	11,322	0.00%
2023/05/02	7	270.64	10	274.70	278.00	-3	11,293	-0.03%
2023/04/28	2	260.25	4	260.00	259.50	-2	11,163	-0.02%
2023/04/27	2	255.25	0	0.00	257.00	2	11,317	0.02%
2023/04/26	1	254.00	1	249.50	254.00	0	11,495	0.00%
2023/04/25	74	252.33	72	254.32	254.50	2	11,533	0.02%
2023/04/24	1.1	258.82	3	256.50	260.50	-1.9	11,571	-0.02%
2023/04/21	2	253.50	0	255.00	250.00	2	11,703	0.02%
2023/04/20	30	268.39	32	268.61	265.00	-2	11,657	-0.02%
2023/04/19	0	0.00	1	261.50	269.00	-1	11,532	-0.01%
2023/04/18	2	266.25	2	266.25	265.50	0	11,483	0.00%
2023/04/17	3	264.50	1.1	266.38	262.00	2	11,531	0.02%
2023/04/14	0	0.00	0	265.50	265.00	0	11,654	0.00%
2023/04/13	1	272.99	3	272.83	267.00	-2	11,820	-0.02%
2023/04/12	1	271.00	2	272.50	267.50	-1	12,000	-0.01%
2023/04/11	0	269.00	1	270.00	265.50	-1	12,263	-0.01%
2023/04/10	1	276.50	1	267.51	265.50	0	12,365	0.00%
2023/04/07	9	277.00	12	274.83	273.00	-3	12,493	-0.02%
2023/04/06	13	264.65	11.3	266.67	269.50	1.7	12,364	0.01%
2023/03/31	2.1	254.40	0	0.00	251.00	2.1	12,223	0.02%
2023/03/30	22.2	261.02	19	256.05	257.50	3.2	12,342	0.03%
2023/03/29	4	253.63	4.5	257.17	258.00	-0.5	12,279	0.00%
2023/03/28	2.2	252.55	1	245.00	246.00	1.2	12,297	0.01%
2023/03/27	1.3	256.15	0	0.00	252.00	1.3	12,263	0.01%
2023/03/24	1	250.50	2	250.50	252.50	-1	12,406	-0.01%
2023/03/22	1	245.50	2	243.75	243.50	-1	12,526	-0.01%
2023/03/17	1	248.00	1	246.00	247.50	0	12,389	0.00%
2023/03/16	2	250.50	1	246.00	245.50	1	12,333	0.01%
2023/03/15	2	253.25	2	255.75	254.50	0	12,230	0.00%
2023/03/14	2	254.50	0	0.00	248.00	2	12,164	0.02%
2023/03/10	1	255.00	0.2	258.00	255.00	0.8	12,041	0.01%
2023/03/09	0	0.00	0	272.50	270.00	0	11,896	0.00%
2023/03/08	3	280.17	11	273.55	271.50	-8	11,878	-0.07%
2023/03/07	3	279.00	1	279.00	277.50	2	11,702	0.02%
2023/03/03	1	283.00	1	279.50	278.50	0	13,111	0.00%
2023/03/02	0	0.00	2	284.00	283.50	-2	13,927	-0.01%
2023/03/01	2	281.00	2	283.75	278.50	0	14,737	0.00%
2023/02/23	4	282.38	6	283.50	285.00	-2	15,679	-0.01%
2023/02/22	10	288.70	8	287.44	276.50	2	16,351	0.01%
2023/02/20	4	297.63	3	289.50	284.50	1	16,869	0.01%
2023/02/17	7	291.79	8.3	290.46	294.50	-1.3	16,801	-0.01%
2023/02/16	0.3	273.88	9.4	281.44	284.00	-9	16,713	-0.05%
2023/02/15	8.4	272.03	0	0.00	272.50	8.4	17,036	0.05%
2023/02/14	4	273.25	10	268.90	267.50	-6	17,159	-0.04%
2023/02/13	13	283.39	13.1	281.63	277.50	-0.1	16,933	0.00%
2023/02/10	5	280.90	5	277.40	277.50	0	16,509	0.00%
2023/02/09	10	283.15	4.6	277.28	276.00	5.4	16,298	0.03%
2023/02/08	4.6	281.69	5.6	283.50	284.00	-1	16,106	-0.01%
2023/02/07	108	281.13	106	280.56	281.00	2	15,899	0.01%	大買/大賣/
2023/02/06	8.2	260.88	11	266.80	273.50	-2.8	15,267	-0.02%
2023/02/03	4.2	250.62	4	249.41	249.00	0.2	14,987	0.00%
2023/02/02	1.3	244.04	4	246.13	247.00	-2.7	14,905	-0.02%
2023/02/01	2	241.00	1	238.00	237.50	1	14,915	0.01%
2023/01/31	3	241.00	3	236.00	238.00	0	15,027	0.00%
2023/01/30	1	244.50	0	0.00	237.50	1	15,090	0.01%
2023/01/17	6	248.50	7	246.71	243.50	-1	15,139	-0.01%
2023/01/16	2	242.98	2	238.75	244.00	0	15,033	0.00%
2023/01/13	0	0.00	1	230.00	230.00	-1	14,972	-0.01%
2023/01/12	3	232.00	1	240.00	230.50	2	15,079	0.01%
2023/01/11	5.2	247.90	3	241.17	240.50	2.2	15,022	0.01%
2023/01/10	8	243.81	8.2	244.89	244.00	-0.2	15,027	0.00%
2023/01/09	1	251.50	2	250.25	249.00	-1	15,190	-0.01%
2023/01/06	7.2	242.92	0	0.00	240.50	7.2	15,412	0.05%
2023/01/05	2	245.00	1	241.50	239.50	1	15,764	0.01%
2023/01/04	12	249.58	20.2	248.55	243.50	-8.2	16,017	-0.05%
2023/01/03	2	250.73	4	249.74	250.50	-2	16,305	-0.01%
2022/12/30	4	249.38	2	251.50	246.00	2	16,433	0.01%
2022/12/29	2	248.24	3	249.83	250.00	-1	16,415	-0.01%
2022/12/28	2	236.25	1	236.00	238.50	1	16,430	0.01%
2022/12/27	2	233.50	3	233.50	237.50	-1	16,705	-0.01%
2022/12/26	1	235.09	1	238.50	240.50	0	16,719	0.00%
2022/12/23	1	236.00	1	233.00	232.00	0	16,719	0.00%
2022/12/22	1	225.50	2	229.25	231.50	-1	16,890	-0.01%
2022/12/21	3	232.50	2	233.50	228.50	1	16,922	0.01%
2022/12/20	1	233.37	0	229.50	225.50	1	17,186	0.01%
2022/12/19	1	240.50	1	234.50	237.00	0	17,308	0.00%
2022/12/16	37.2	241.28	38	241.28	234.50	-0.8	17,539	0.00%
2022/12/15	12	243.83	2	244.75	241.00	10	17,789	0.06%
2022/12/14	2	248.75	1	249.00	255.00	1	17,895	0.01%
2022/12/13	4	256.00	4	257.50	251.50	0	18,254	0.00%
2022/12/09	0	253.00	2	250.77	254.00	-2	18,682	-0.01%
2022/12/08	4	244.00	0	0.00	240.50	4	19,002	0.02%
2022/12/07	0	244.00	0	238.50	244.00	0	19,374	0.00%
2022/12/06	1	268.92	7	260.00	249.50	-6	19,596	-0.03%
2022/12/05	0	254.50	0	266.00	269.50	0	19,919	0.00%
2022/12/02	0	0.00	0	247.00	245.50	0	20,045	0.00%
2022/12/01	0	250.00	0	0.00	246.50	0	20,315	0.00%
2022/11/30	1	241.48	0	0.00	244.00	1	20,795	0.00%
2022/11/29	0	234.00	3	238.67	233.50	-3	21,046	-0.01%
2022/11/28	27	241.00	26	243.98	246.50	1	21,276	0.00%
2022/11/25	35	247.67	31.1	246.50	245.50	4	20,880	0.02%
2022/11/24	30	226.92	37.1	226.74	239.00	-7.1	20,189	-0.04%
2022/11/23	21	207.14	26	210.83	217.50	-5	19,465	-0.03%
2022/11/22	26	195.48	26	197.40	198.00	0	18,795	0.00%
2022/11/21	6.1	191.92	9	190.39	192.00	-2.9	18,766	-0.02%
2022/11/18	13	181.69	11	185.73	187.00	2	18,572	0.01%
2022/11/17	5	176.70	6	174.92	174.00	-1	18,131	-0.01%
2022/11/16	19	176.84	16	170.22	170.00	3	18,063	0.02%
2022/11/14	4	168.38	3	171.17	171.00	1	18,652	0.01%
2022/11/11	3	169.50	13	168.04	171.50	-10	18,760	-0.05%
2022/11/10	4	160.63	2	156.50	156.00	2	19,133	0.01%
2022/11/09	2	161.75	3	162.17	162.50	-1	19,230	-0.01%
2022/11/08	2	162.50	3	162.00	159.50	-1	19,261	-0.01%
2022/11/07	2	161.50	3	160.67	159.50	-1	19,203	-0.01%
2022/11/04	4	161.63	1	158.50	159.00	3	19,278	0.02%
2022/11/03	1	161.00	1	162.00	163.00	0	19,264	0.00%
2022/11/02	1	158.50	2	159.75	160.00	-1	19,215	-0.01%
2022/11/01	3	157.50	4	157.75	158.50	-1	19,181	-0.01%
2022/10/31	3	154.50	5	155.60	154.50	-2	19,107	-0.01%
2022/10/28	2	151.50	3	150.50	151.00	-1	19,040	-0.01%
2022/10/27	0	0.00	3	147.33	149.50	-3	18,960	-0.02%
2022/10/26	1	139.00	1	143.47	143.00	0	18,882	0.00%
2022/10/25	32.1	143.25	31	144.48	143.00	1.1	18,760	0.01%
2022/10/21	1	150.50	5	150.00	146.50	-4	18,672	-0.02%
2022/10/20	1	148.50	2	152.00	155.00	-1	18,703	-0.01%
2022/10/19	3	152.83	2	153.25	153.00	1	18,786	0.01%
2022/10/18	8	151.75	10	152.90	153.00	-2	19,182	-0.01%
2022/10/17	8	145.19	5	145.20	148.50	3	19,289	0.02%
2022/10/14	15	155.37	17	154.06	153.00	-2	19,110	-0.01%
2022/10/13	8	155.88	11	157.18	148.50	-3	18,790	-0.02%
2022/10/12	10	164.30	7	161.79	161.50	3	18,489	0.02%
2022/10/11	11	163.82	15	161.80	159.50	-4	18,286	-0.02%
2022/10/07	10	168.45	5	168.90	168.00	5	18,030	0.03%
2022/10/06	4	168.13	3	169.00	172.00	1	17,876	0.01%
2022/10/05	8	168.38	8	170.38	170.50	0	17,793	0.00%
2022/10/04	6	165.17	6	166.83	167.00	0	17,617	0.00%
2022/10/03	2	162.25	3	159.83	157.50	-1	17,590	-0.01%
2022/09/30	1	154.00	3	159.33	162.50	-2	17,688	-0.01%
2022/09/29	8	157.56	2	159.50	158.00	6	17,667	0.03%
2022/09/28	17	162.71	23	158.57	154.00	-6	17,494	-0.03%
2022/09/27	4	159.63	4	161.47	166.00	0	17,482	0.00%
2022/09/26	2	163.25	3	164.67	162.00	-1	17,307	-0.01%
2022/09/23	5	167.50	2	166.75	166.00	3	17,314	0.02%
2022/09/22	4	172.88	6	173.50	174.00	-2	17,473	-0.01%
2022/09/21	6	171.33	4	167.38	169.00	2	17,566	0.01%
2022/09/20	6	169.50	10	170.15	173.50	-4	17,686	-0.02%
2022/09/19	3	167.00	2	165.00	163.00	1	17,583	0.01%
2022/09/16	1	167.00	2	169.00	171.00	-1	17,573	-0.01%
2022/09/15	7	170.79	9	170.17	168.00	-2	17,621	-0.01%
2022/09/14	1	163.52	4	165.00	170.00	-3	17,559	-0.02%
2022/09/13	7	163.79	8	164.63	165.00	-1	17,429	-0.01%
2022/09/12	8	160.25	12	160.58	164.00	-4	17,644	-0.02%
2022/09/08	4	152.00	2	153.50	154.00	2	17,765	0.01%
2022/09/07	5	153.20	4	151.75	151.50	1	17,825	0.01%
2022/09/06	8	161.63	5	157.58	154.00	3	17,954	0.02%
2022/09/05	9	171.44	5	172.20	166.50	4	17,691	0.02%
2022/09/02	7	174.00	6	174.67	170.00	1	17,738	0.01%
2022/09/01	5	171.30	3	171.83	169.00	2	17,737	0.01%
2022/08/31	2	175.03	1	175.50	173.50	1	18,090	0.01%
2022/08/30	7	172.50	7	172.36	174.00	0	18,361	0.00%
2022/08/29	3	172.17	5	171.20	169.50	-2	18,399	-0.01%
2022/08/26	22	180.55	22	180.59	176.00	0	18,189	0.00%
2022/08/25	2	174.50	3	175.50	175.50	-1	17,591	-0.01%
2022/08/24	21	177.52	17	176.68	174.00	4	17,325	0.02%
2022/08/23	9	177.72	11	178.32	176.00	-2	16,999	-0.01%
2022/08/22	55	186.26	40.9	182.66	180.00	14.2	16,681	0.08%
2022/08/19	39	188.13	35	185.11	184.50	4	16,210	0.02%
2022/08/18	26	172.19	26	180.73	184.50	0	15,635	0.00%
2022/08/17	22	164.89	36	166.69	168.00	-14	15,227	-0.09%
2022/08/16	0	0.00	9	159.56	161.50	-9	14,415	-0.06%
2022/08/15	2	143.50	2	144.75	147.00	0	14,136	0.00%
2022/08/12	3	142.50	2	142.75	145.00	1	14,246	0.01%
2022/08/10	0	0.00	4	145.88	148.00	-4	14,709	-0.03%
2022/08/09	4	143.50	0	0.00	141.50	4	14,685	0.03%
2022/08/05	0	0.00	3	140.17	142.00	-3	14,683	-0.02%
2022/08/04	3	133.50	2	134.00	135.00	1	14,680	0.01%
2022/08/03	5	134.40	0	0.00	133.50	5	14,638	0.03%
2022/08/02	2	138.75	2	139.75	133.00	0	14,641	0.00%
2022/08/01	0	0.00	2	138.00	138.00	-2	14,564	-0.01%
2022/07/29	1	143.50	1	140.50	141.50	0	14,575	0.00%
2022/07/28	3	143.00	2	142.75	141.50	1	14,550	0.01%
2022/07/27	8	142.06	5	142.00	141.50	3	14,504	0.02%
2022/07/26	13	149.73	13	147.00	142.00	0	14,371	0.00%
2022/07/25	16	150.25	17	149.56	149.50	-1	14,073	-0.01%
2022/07/22	19	140.50	22	141.52	144.50	-3	13,539	-0.02%
2022/07/21	0	0.00	1	134.50	135.00	-1	13,243	-0.01%
2022/07/20	10	131.00	10	131.00	130.00	0	13,233	0.00%
2022/07/19	5	131.40	2	130.25	130.00	3	13,290	0.02%
2022/07/18	11	130.91	11	131.00	130.00	0	13,242	0.00%
2022/07/15	3	134.00	0	0.00	131.00	3	13,165	0.02%
2022/07/14	3	137.00	1	138.00	137.00	2	13,057	0.02%
2022/07/13	3	137.67	4	140.75	139.50	-1	13,098	-0.01%
2022/07/12	1	134.00	1	135.50	135.00	0	13,102	0.00%
2022/07/11	3	132.00	3	135.83	139.00	0	13,132	0.00%
2022/07/08	4	143.88	2	142.00	135.00	2	12,878	0.02%
2022/07/07	2	141.75	2	142.75	146.00	0	12,717	0.00%
2022/07/06	13	147.88	12	143.43	143.50	1	12,598	0.01%
2022/07/05	13	142.69	13	144.73	148.00	0	12,548	0.00%
2022/07/04	2	139.00	2	140.00	141.50	0	12,505	0.00%
2022/07/01	11	146.68	10	145.00	142.50	1	12,654	0.01%
2022/06/30	14	154.57	5	154.60	153.50	9	12,449	0.07%
2022/06/29	20	153.95	22	155.46	157.50	-2	12,114	-0.02%
2022/06/28	22.5	150.72	17	153.44	148.50	5.4	11,846	0.05%
2022/06/27	6	145.60	13	149.76	151.50	-7	11,681	-0.06%
2022/06/24	9	142.73	5	144.49	145.00	4	12,069	0.03%
2022/06/23	1	139.50	1	143.50	143.50	0	12,214	0.00%
2022/06/22	2	144.25	0	0.00	138.00	2	12,641	0.02%
2022/06/21	8	141.75	9	144.78	146.00	-1	12,601	-0.01%
2022/06/20	21	146.93	38	142.45	139.00	-17	12,569	-0.13%
2022/06/17	28.4	144.08	10	144.50	146.50	18.4	12,181	0.15%
2022/06/16	1	141.50	98	141.00	137.00	-97	11,966	-0.81%
2022/06/15	18	138.53	15	141.67	140.00	3	12,054	0.02%
2022/06/14	33	135.53	0	0.00	136.50	33	11,769	0.28%
2022/06/13	7	143.79	2	140.75	143.00	5	11,547	0.04%
2022/06/10	4	147.88	11	148.86	152.00	-7	11,272	-0.06%
2022/06/09	21	145.79	22.1	146.41	145.50	-1.1	11,067	-0.01%
2022/06/08	35	142.66	26	142.04	145.50	9	10,603	0.08%
2022/06/07	52	133.81	16.1	133.14	139.50	35.9	10,082	0.36%
2022/06/06	0.1	125.93	0	0.00	127.00	0.1	9,962	0.00%
2022/06/02	1	124.00	0	0.00	124.50	1	10,094	0.01%
2022/06/01	2	126.00	1	128.00	126.00	1	10,236	0.01%
2022/05/31	1	128.00	1	127.00	128.50	0	10,383	0.00%
2022/05/27	1	127.50	0	0.00	126.50	1	10,969	0.01%
2022/05/26	8	130.69	3	134.33	129.00	5	11,280	0.04%
2022/05/25	1	130.50	2	132.75	131.50	-1	11,444	-0.01%
2022/05/24	2	127.50	1	129.00	127.50	1	11,693	0.01%
2022/05/23	1	129.00	1	129.00	130.50	0	11,677	0.00%
2022/05/20	7	131.36	5	129.10	129.50	2	11,628	0.02%
2022/05/19	10.1	127.30	12	128.88	131.50	-1.9	11,430	-0.02%
2022/05/18	7	125.21	12	124.00	129.00	-5	10,988	-0.05%
2022/05/17	7	119.36	1	119.00	117.50	6	10,808	0.06%
2022/05/16	4	118.88	0	0.00	119.00	4	10,699	0.04%
2022/05/13	0	0.00	5	117.80	117.50	-5	10,620	-0.05%
2022/05/12	1	113.00	0	0.00	111.00	1	10,550	0.01%
2022/05/11	0	0.00	3	115.50	115.50	-3	10,493	-0.03%
2022/05/10	3	113.50	0	0.00	115.00	3	10,465	0.03%
2022/05/09	1	115.00	0	0.00	117.00	1	10,415	0.01%
2022/05/06	2	114.50	2	118.00	118.00	0	10,399	0.00%
2022/05/05	0	0.00	3	118.33	119.00	-3	10,353	-0.03%
2022/05/04	3	116.00	1	116.00	115.50	2	10,322	0.02%
2022/05/03	2	118.50	4	121.38	119.00	-2	10,284	-0.02%
2022/04/28	2	116.00	3	115.50	115.00	-1	10,223	-0.01%
2022/04/27	4	117.38	1.3	116.38	116.50	2.7	10,192	0.03%
2022/04/26	3	117.33	1	115.50	115.50	2	10,112	0.02%
2022/04/25	1.3	120.38	0	121.00	118.00	1.3	10,021	0.01%
2022/04/22	2	130.75	0	0.00	131.00	2	9,896	0.02%
2022/04/21	0	0.00	3	133.17	134.50	-3	9,825	-0.03%
2022/04/20	8	130.94	7	133.86	130.00	1	9,747	0.01%
2022/04/19	5	132.50	6	133.92	133.50	-1	9,682	-0.01%
2022/04/18	3	131.00	4	131.25	132.50	-1	9,489	-0.01%
2022/04/15	7	131.07	4.2	132.08	126.50	2.8	9,301	0.03%
2022/04/14	5	129.40	4	131.25	130.00	1	9,135	0.01%
2022/04/13	2	127.25	4	128.63	129.50	-2	9,004	-0.02%
2022/04/12	1	121.00	0	0.00	123.50	1	8,848	0.01%
2022/04/11	1.2	124.00	2	125.00	124.50	-0.8	8,762	-0.01%
2022/04/08	4	127.13	3	127.17	129.00	1	8,652	0.01%
2022/04/07	407	130.18	405	134.83	128.50	2	8,453	0.02%	大買/大賣/
2022/04/06	8	132.44	1	131.00	132.00	7	8,085	0.09%
2022/04/01	2	134.00	6.2	132.03	130.50	-4.2	7,998	-0.05%
2022/03/31	2	136.75	2	132.50	135.50	0	7,825	0.00%
2022/03/30	4	134.51	0	135.50	133.50	4	7,527	0.05%
2022/03/29	5.1	130.08	7.1	133.28	133.00	-2	7,236	-0.03%
2022/03/28	3.1	126.02	3	125.17	125.00	0.1	6,597	0.00%
2022/03/25	8	123.50	25	123.90	124.50	-17	6,204	-0.27%
2022/03/24	4	114.88	19	116.08	121.00	-15	5,562	-0.27%
2022/03/23	13	112.00	2	111.25	112.00	11	5,364	0.21%
2022/03/22	1	116.00	0	116.00	117.50	1	5,208	0.02%
2022/03/21	8	117.44	8	116.56	117.00	0	5,168	0.00%
2022/03/18	7	112.36	21	112.12	114.00	-14	4,936	-0.28%
2022/03/17	2	103.25	8	107.50	108.50	-6	4,691	-0.13%
2022/03/16	3	99.33	0	0.00	99.00	3	4,574	0.07%
2022/03/15	1	101.50	0	0.00	99.70	1	4,567	0.02%
2022/03/14	3	100.80	2	99.15	101.50	1	4,544	0.02%
2022/03/11	7	102.14	0	0.00	102.50	7	4,585	0.15%
2022/03/10	7	106.36	9	108.00	107.00	-2	4,523	-0.04%
2022/03/09	9	104.28	4	103.50	103.00	5	4,414	0.11%
2022/03/08	3	105.50	16	107.69	101.50	-13	4,505	-0.29%
2022/03/07	5	109.40	4	106.00	106.00	1	4,375	0.02%
2022/03/04	14.1	114.97	5	115.20	112.50	9.1	4,228	0.22%
2022/03/03	1	115.50	10.5	116.61	115.50	-9.5	4,109	-0.23%
2022/03/02	11	117.36	13	117.62	118.00	-2	3,932	-0.05%
2022/03/01	7.3	112.38	5	114.60	114.00	2.3	3,615	0.06%
2022/02/25	4	109.50	91	107.74	111.50	-87	3,327	-2.61%
2022/02/24	7.2	102.54	9	103.78	103.00	-1.8	3,034	-0.06%
2022/02/23	0	0.00	20	96.60	102.50	-20	2,740	-0.73%
2022/02/22	1	94.00	1	93.50	93.40	0	2,852	0.00%
2022/02/21	0	0.00	2.4	92.58	92.50	-2.4	2,948	-0.08%
2022/02/18	0	0.00	30	90.80	90.90	-30	3,022	-0.99%
2022/02/14	1.3	86.52	0	0.00	86.10	1.3	3,016	0.04%
2022/02/08	5.5	89.14	2	89.00	89.60	3.5	2,971	0.12%
2022/02/07	3	85.83	0	0.00	86.30	3	2,955	0.10%
2022/01/26	1.3	87.52	1	85.90	85.70	0.3	2,948	0.01%
2022/01/19	2	87.50	0	0.00	87.30	2	2,918	0.07%
2022/01/18	2	88.50	0	0.00	88.20	2	2,934	0.07%
2022/01/14	0	0.00	2	88.60	87.10	-2	3,022	-0.07%
2022/01/13	2	89.65	0	0.00	89.60	2	3,007	0.07%
2022/01/12	0	0.00	1	90.00	89.40	-1	3,017	-0.03%
2022/01/11	2	90.10	3	89.60	89.50	-1	3,007	-0.03%
2022/01/10	0	0.00	10	92.65	92.00	-10	2,976	-0.34%
2022/01/07	1	91.50	0	0.00	91.50	1	2,983	0.03%
2022/01/04	0	0.00	2	96.05	96.30	-2	2,958	-0.07%
2022/01/03	10	96.10	10	96.50	96.50	0	2,981	0.00%
2021/12/29	0	0.00	10	98.10	98.00	-10	3,020	-0.33%
2021/12/24	1.1	96.37	0	0.00	96.20	1.1	3,148	0.03%
2021/12/23	0	0.00	1	98.80	97.70	-1	3,193	-0.03%
2021/12/22	1	97.50	0	0.00	97.80	1	3,197	0.03%
2021/12/20	2	95.70	0	0.00	95.50	2	3,288	0.06%
2021/12/16	1	97.00	0	0.00	97.20	1	3,236	0.03%
2021/12/14	0.2	101.50	0	0.00	101.50	0.2	3,130	0.01%
2021/12/13	3	100.67	3	99.03	100.50	0	3,079	0.00%
2021/12/08	9	96.24	0	0.00	96.00	9	2,953	0.30%
2021/12/07	6	98.07	0	0.00	96.30	6	2,905	0.21%
2021/12/03	0	0.00	1	103.00	103.00	-1	2,740	-0.04%
2021/12/02	13	104.12	0	0.00	102.00	13	2,729	0.48%
2021/11/30	1	111.50	0	0.00	111.50	1	2,549	0.04%
2021/11/29	1	112.50	0	0.00	109.00	1	2,547	0.04%
2021/11/26	3	110.33	1	112.50	109.50	2	2,501	0.08%
2021/11/25	8	115.63	3.3	114.24	112.50	4.7	2,472	0.19%
2021/11/24	3	110.33	21	113.21	114.50	-18	2,376	-0.76%
2021/11/23	22	109.55	6.5	113.31	108.00	15.5	2,315	0.67%
2021/11/22	9.5	110.92	0	0.00	111.50	9.5	2,259	0.42%
2021/11/19	7	117.43	9	117.61	114.50	-2	2,241	-0.09%
2021/11/18	1	113.00	11	112.27	117.00	-10	2,086	-0.48%
2021/11/17	0	0.00	2	105.75	106.50	-2	1,977	-0.10%
2021/11/15	2	96.50	1	96.30	96.30	1	2,070	0.05%
2021/11/12	1	92.70	0	0.00	92.00	1	2,136	0.05%
2021/11/11	0	0.00	14	91.64	92.00	-14	2,166	-0.65%
2021/11/08	2	93.55	1	93.20	93.00	1	2,312	0.04%
2021/11/05	5	93.50	5	94.50	93.70	0	2,366	0.00%
2021/11/01	1	95.40	10	97.21	97.20	-9	2,500	-0.36%
2021/10/29	1	92.40	0	0.00	94.00	1	2,672	0.04%
2021/10/25	1	90.70	0	0.00	91.30	1	2,832	0.04%
2021/10/22	2	98.30	0	0.00	98.00	2	2,834	0.07%
2021/10/20	23	99.84	6	98.70	98.70	17	2,957	0.57%
2021/10/19	22	99.95	3	100.17	99.90	19	3,049	0.62%
2021/10/18	1	98.50	0	0.00	98.40	1	3,231	0.03%
2021/10/15	5	98.10	0	0.00	98.00	5	3,409	0.15%
2021/10/14	17	98.67	1	99.10	98.70	16	3,705	0.43%
2021/10/13	16	98.19	0	0.00	97.10	16	3,867	0.41%
2021/10/12	2	99.60	0	0.00	100.00	2	3,961	0.05%
2021/10/08	5	100.80	4	99.33	100.50	1	4,075	0.02%
2021/10/07	5	96.50	4	94.20	96.50	1	4,142	0.02%
2021/10/06	53	94.29	0	0.00	92.70	53	4,310	1.23%
2021/10/05	60	98.06	50.7	97.36	96.40	9.3	4,551	0.20%
2021/10/04	41	99.74	0	0.00	96.00	41	4,591	0.89%
2021/10/01	4	104.88	1	105.50	104.00	3	4,549	0.07%
2021/09/30	0	0.00	4	105.00	108.00	-4	4,537	-0.09%
2021/09/28	3	104.50	0	0.00	104.00	3	4,539	0.07%
2021/09/27	2	102.50	1	104.00	102.00	1	4,536	0.02%
2021/09/24	0	0.00	4	99.48	100.00	-4	4,579	-0.09%
2021/09/22	2	98.50	0	0.00	97.50	2	4,887	0.04%
2021/09/15	1	100.00	0	0.00	101.00	1	4,886	0.02%
2021/09/13	1.1	100.29	2	101.75	101.00	-0.9	4,885	-0.02%
2021/09/09	0	0.00	3	102.00	102.00	-3	4,878	-0.06%
2021/09/08	4	100.25	0	0.00	100.00	4	4,873	0.08%
2021/09/06	2	102.75	0	0.00	102.00	2	4,880	0.04%
2021/09/03	5.6	106.32	0	0.00	105.50	5.6	4,963	0.11%
2021/09/02	1	105.00	0	0.00	102.50	1	4,990	0.02%
2021/08/27	0	0.00	1	106.50	107.00	-1	4,989	-0.02%
2021/08/25	1	106.50	2	108.75	107.00	-1	5,020	-0.02%
2021/08/24	1	105.00	0	0.00	103.00	1	5,011	0.02%
2021/08/23	0	0.00	2	104.00	105.00	-2	5,034	-0.04%
2021/08/19	3	103.33	2	103.75	101.50	1	5,045	0.02%
2021/08/18	2	111.50	2	108.00	112.50	0	5,022	0.00%
2021/08/16	2	116.50	4	116.50	116.50	-2	5,107	-0.04%
2021/08/13	1	126.50	0	0.00	122.00	1	5,151	0.02%
2021/08/12	0	0.00	2	135.50	135.50	-2	5,304	-0.04%
2021/08/11	2	132.00	2	136.50	135.00	0	5,447	0.00%
2021/08/10	0	0.00	1.1	137.73	137.00	-1.1	5,518	-0.02%
2021/08/09	1	136.00	0	0.00	135.00	1	5,615	0.02%
2021/08/06	0	0.00	5	137.50	137.00	-5	5,609	-0.09%
2021/08/05	6	138.75	0	0.00	138.00	6	5,609	0.11%
2021/08/04	6.4	146.49	7	152.14	141.00	-0.6	5,536	-0.01%
2021/08/02	0	0.00	1	146.00	147.50	-1	5,320	-0.02%
2021/07/30	5	146.80	1	145.00	146.50	4	5,268	0.08%
2021/07/29	2	146.00	1	150.00	150.50	1	5,211	0.02%
2021/07/27	1	148.00	9	151.39	148.50	-8	5,059	-0.16%
2021/07/26	8	150.50	2	151.00	153.00	6	5,012	0.12%
2021/07/23	1	147.50	0	0.00	146.00	1	4,936	0.02%
2021/07/22	7	149.07	5	151.40	152.00	2	4,841	0.04%
2021/07/21	1	149.00	34	145.07	154.50	-33	4,671	-0.71%
2021/07/20	37	143.26	2	143.25	140.50	35	4,495	0.78%
2021/07/19	3	139.50	1	147.50	147.50	2	4,184	0.05%
2021/07/16	2	128.00	14	128.07	134.50	-12	4,024	-0.30%
2021/07/15	15	125.93	6	129.83	127.50	9	3,925	0.23%
2021/07/14	9	127.50	3	128.50	128.50	6	3,801	0.16%
2021/07/13	0	0.00	5	128.00	127.00	-5	3,717	-0.13%
2021/07/12	0	0.00	217	117.54	122.00	-217	3,522	-6.16%	大賣/鉅額交易
2021/07/09	0	0.00	8	108.13	114.00	-8	3,243	-0.25%
2021/07/08	0	0.00	9	104.78	104.00	-9	3,183	-0.28%
2021/07/07	18	104.97	40	105.86	107.50	-22	3,171	-0.69%
2021/07/06	10	107.00	11	108.50	107.00	-1	3,134	-0.03%
2021/07/05	10	105.00	69	104.77	105.00	-59	3,089	-1.91%
2021/07/02	51	102.70	5	103.00	102.50	46	3,047	1.51%
2021/07/01	21	102.14	16	103.78	105.00	5	2,988	0.17%
2021/06/30	55	99.14	35	100.57	101.50	20	2,878	0.69%
2021/06/29	12	92.31	23	93.68	96.90	-11	2,721	-0.40%
2021/06/28	15	88.07	17	89.09	90.10	-2	2,584	-0.08%
2021/06/25	6	86.92	1	87.00	86.10	5	2,558	0.20%
2021/06/24	4	84.90	4	85.40	85.10	0	2,558	0.00%
2021/06/23	10	85.80	0	0.00	85.30	10	2,555	0.39%
2021/06/22	5	82.50	5	83.50	84.90	0	2,556	0.00%
2021/06/21	25	83.07	0	0.00	82.60	25	2,561	0.98%
2021/06/18	1	84.10	0	0.00	84.90	1	2,547	0.04%
2021/06/17	5	84.50	0	0.00	85.60	5	2,542	0.20%
2021/06/16	14	86.51	0	0.00	85.30	14	2,536	0.55%
2021/06/15	2	87.65	0	0.00	88.30	2	2,516	0.08%
2021/06/11	101	90.78	1	90.50	87.40	100	2,501	4.00%	大買/
2021/06/10	70	92.86	9	93.18	94.20	61	2,403	2.54%
2021/06/09	1	90.50	1	91.10	90.20	0	2,353	0.00%
2021/06/08	1	90.60	1	91.10	90.80	0	2,348	0.00%
2021/06/03	2	90.50	0	0.00	88.80	2	2,299	0.09%
2021/06/02	1	90.50	0	0.00	90.40	1	2,264	0.04%
2021/06/01	1	90.50	0	0.00	92.30	1	2,232	0.04%
2021/05/31	8	90.76	1	91.70	93.00	7	2,198	0.32%
2021/05/28	6	95.42	0	0.00	94.90	6	2,136	0.28%
2021/05/27	1	93.00	8	95.03	96.40	-7	2,081	-0.34%
2021/05/25	5	92.30	27	91.41	93.20	-22	1,939	-1.13%
2021/05/24	27	91.90	5	92.80	92.10	22	1,865	1.18%
2021/05/21	3	91.57	18	88.12	91.00	-15	1,751	-0.86%
2021/05/20	17	86.11	0	0.00	86.00	17	1,631	1.04%
2021/05/19	0	0.00	1	88.20	88.00	-1	1,454	-0.07%
2021/05/17	0	0.00	1	80.60	82.50	-1	1,212	-0.08%
2021/05/12	1	74.00	2	72.80	70.00	-1	1,053	-0.09%
2021/05/07	0	0.00	1	75.00	75.50	-1	1,038	-0.10%
2021/05/06	1	74.20	0	0.00	73.30	1	1,035	0.10%
2021/05/05	1	74.90	1	74.80	74.10	0	1,032	0.00%
2021/05/04	2	75.20	1	74.40	74.10	1	1,035	0.10%
2021/05/03	1	78.50	1	78.60	77.70	0	1,019	0.00%
2021/04/23	0	0.00	1	80.10	79.70	-1	1,006	-0.10%
2021/04/19	0	0.00	10	83.80	83.70	-10	1,000	-1.00%
2021/04/14	0	0.00	1	81.10	81.80	-1	967	-0.10%
2021/04/13	0	0.00	1	83.10	81.40	-1	955	-0.10%
2021/04/12	1	82.70	0	0.00	82.70	1	935	0.11%
2021/04/08	0	0.00	2	80.80	81.40	-2	901	-0.22%
2021/03/29	0	0.00	1	76.10	76.00	-1	823	-0.12%
2021/03/24	3	76.07	0	0.00	75.90	3	811	0.37%
2021/03/22	0	0.00	3	73.20	72.70	-3	799	-0.38%
2021/03/19	0	0.00	10	73.30	73.20	-10	796	-1.26%
2021/03/16	10	74.50	0	0.00	73.50	10	806	1.24%
2021/02/23	0	0.00	2	76.65	77.40	-2	895	-0.22%
2021/02/19	1	73.50	0	0.00	74.20	1	861	0.12%
2021/02/18	0	0.00	1	75.80	74.90	-1	863	-0.12%
2021/02/02	1	67.20	0	0.00	67.00	1	924	0.11%
2021/01/13	1	78.00	0	0.00	77.60	1	918	0.11%
2021/01/12	1	80.20	1	80.00	78.80	0	915	0.00%
2021/01/08	1	78.70	0	0.00	79.20	1	907	0.11%
2020/12/31	0	0.00	1	80.30	80.00	-1	923	-0.11%
2020/12/30	1	79.20	0	0.00	79.20	1	925	0.11%
2020/12/29	1	79.60	0	0.00	79.20	1	924	0.11%
2020/12/18	0	0.00	1	83.70	83.70	-1	1,189	-0.08%
2020/12/14	0	0.00	1	83.10	82.90	-1	1,326	-0.08%
2020/12/04	0	0.00	1	83.50	84.50	-1	1,487	-0.07%
2020/12/01	1	85.00	0	0.00	84.00	1	1,485	0.07%
2020/11/27	0	0.00	2	86.00	85.80	-2	1,456	-0.14%
2020/11/24	1	87.00	1	87.70	85.30	0	1,476	0.00%
2020/11/23	2	87.65	0	0.00	88.50	2	1,456	0.14%
2020/11/20	3	87.73	0	0.00	86.50	3	1,460	0.21%
2020/11/19	0	0.00	1	85.80	86.20	-1	1,417	-0.07%
2020/11/12	1	85.30	0	0.00	85.40	1	1,455	0.07%
2020/11/05	0	0.00	1	83.10	82.80	-1	1,481	-0.07%
2020/09/23	0	0.00	1	81.40	80.90	-1	1,721	-0.06%
2020/09/16	0	0.00	5	82.40	82.40	-5	1,873	-0.27%
2020/09/15	0	0.00	1	82.10	82.10	-1	1,890	-0.05%
2020/09/11	1	79.50	0	0.00	79.60	1	1,933	0.05%
2020/08/25	0	0.00	3	78.00	78.00	-3	2,112	-0.14%
2020/08/21	0	0.00	3	77.40	77.40	-3	2,137	-0.14%
2020/08/20	1	77.80	0	0.00	76.60	1	2,159	0.05%
2020/08/11	2	81.00	0	0.00	78.30	2	2,303	0.09%
2020/08/07	5	78.60	5	78.70	78.70	0	2,312	0.00%
2020/08/06	0	0.00	2	79.00	78.70	-2	2,326	-0.09%
2020/08/05	0	0.00	1	80.00	80.00	-1	2,339	-0.04%
2020/08/04	0	0.00	1	79.00	79.10	-1	2,364	-0.04%
2020/08/03	0	0.00	1	78.40	78.20	-1	2,414	-0.04%
2020/07/29	0	0.00	4	78.00	78.00	-4	2,706	-0.15%
2020/07/28	0	0.00	2	76.40	76.40	-2	2,733	-0.07%
2020/07/24	0	0.00	1	81.40	80.50	-1	2,799	-0.04%
2020/07/23	3	83.00	0	0.00	82.20	3	2,817	0.11%
2020/07/22	4	82.73	3	83.80	83.90	1	2,837	0.04%
2020/07/21	0	0.00	1	82.00	82.00	-1	2,831	-0.04%
2020/07/17	3	82.10	0	0.00	79.60	3	2,856	0.11%
2020/07/16	1	82.50	3	82.50	82.50	-2	2,864	-0.07%
2020/07/15	2	84.10	6	83.20	82.50	-4	2,901	-0.14%
2020/07/14	0	0.00	2	84.80	84.80	-2	2,912	-0.07%
2020/07/13	0	0.00	1	85.60	85.40	-1	2,912	-0.03%
2020/07/10	0	0.00	2	86.10	84.40	-2	2,898	-0.07%
2020/07/09	6	88.27	5	88.38	87.50	1	2,857	0.03%
2020/07/08	0	0.00	1	83.50	83.60	-1	2,814	-0.04%
2020/07/07	1	81.50	3	82.10	81.30	-2	2,822	-0.07%
2020/07/06	0	0.00	1	82.10	82.30	-1	2,903	-0.03%
2020/07/03	1	82.40	0	0.00	82.00	1	2,912	0.03%
2020/07/01	2	83.50	0.2	83.80	83.40	1.9	2,920	0.06%
2020/06/30	3	83.30	4	83.65	83.70	-1	2,935	-0.03%
2020/06/29	0	0.00	2	83.20	83.20	-2	2,962	-0.07%
2020/06/24	12	90.06	5	89.12	85.10	7	2,946	0.24%
2020/06/23	0	0.00	3	89.50	89.50	-3	2,823	-0.11%
2020/06/22	0	0.00	3	82.00	81.40	-3	2,821	-0.11%
2020/06/19	8	82.84	2	82.20	81.50	6	2,810	0.21%
2020/06/18	3	83.40	0	0.00	83.00	3	2,818	0.11%
2020/06/17	2	83.25	2	82.70	84.10	0	2,787	0.00%
2020/06/16	4	82.65	1	82.10	83.00	3	2,815	0.11%
2020/06/15	3	81.23	2	83.00	81.60	1	2,819	0.04%
2020/06/11	7	83.86	2	79.01	79.00	5	2,899	0.17%
2020/06/05	1	82.10	0	0.00	82.40	1	3,019	0.03%
2020/06/04	1	81.00	2	81.05	82.50	-1	2,990	-0.03%
2020/06/03	3	80.33	0	0.00	80.30	3	3,022	0.10%
2020/06/02	1	80.00	0	0.00	79.50	1	3,002	0.03%
2020/05/27	0	0.00	1	79.70	79.70	-1	3,096	-0.03%
2020/05/26	0	0.00	2	81.00	80.10	-2	3,083	-0.06%
2020/05/25	2	79.60	11	78.08	78.80	-9	2,987	-0.30%
2020/05/22	3	79.80	0	0.00	77.80	3	2,962	0.10%
2020/05/20	0	0.00	1	77.60	78.00	-1	2,908	-0.03%
2020/05/19	2	78.20	1	77.00	77.30	1	2,900	0.03%
2020/05/18	2	77.10	3	77.60	77.50	-1	2,885	-0.03%
2020/05/12	1	78.80	1	77.30	77.30	0	2,854	0.00%
2020/05/11	6	78.48	6	77.50	78.20	0	2,866	0.00%
2020/05/08	0	0.00	1	81.20	77.40	-1	2,874	-0.03%
2020/05/06	3	81.47	1	79.30	81.40	2	2,806	0.07%
2020/05/05	1	76.00	1	77.20	78.10	0	2,672	0.00%
2020/05/04	1	74.20	0	0.00	74.50	1	2,633	0.04%
2020/04/30	0	0.00	4	73.65	74.90	-4	2,640	-0.15%
2020/04/29	1	72.40	0	0.00	72.80	1	2,596	0.04%
2020/04/28	1	72.10	0	0.00	72.00	1	2,618	0.04%
2020/04/27	1	71.30	0	0.00	71.20	1	2,656	0.04%
2020/04/24	0	0.00	1	70.30	70.00	-1	2,647	-0.04%
2020/04/21	1	67.80	0	0.00	67.30	1	2,693	0.04%
2020/04/17	1	72.30	1	70.10	70.30	0	2,932	0.00%
2020/04/16	3	71.27	1	71.30	71.50	2	2,951	0.07%
2020/04/15	1	70.50	0	0.00	70.30	1	2,951	0.03%
2020/04/13	10	70.92	14	70.54	68.30	-4	2,981	-0.13%
2020/04/10	1	69.50	19	68.45	68.70	-18	2,951	-0.61%
2020/04/09	26	69.02	2	69.10	69.10	24	3,002	0.80%
2020/04/01	0	0.00	2	60.50	60.90	-2	3,158	-0.06%
2020/03/31	3	61.10	0	0.00	60.20	3	3,164	0.09%
2020/03/27	0	0.00	4	56.43	57.50	-4	3,239	-0.12%
2020/03/26	3	54.03	0	0.00	53.40	3	3,183	0.09%
2020/03/25	0	0.00	1	52.80	52.90	-1	3,148	-0.03%
2020/03/17	1	61.20	0	0.00	58.80	1	3,033	0.03%
2020/03/16	0	0.00	2	65.30	65.30	-2	3,006	-0.07%
2020/03/13	1	72.50	0	0.00	72.50	1	2,948	0.03%
2020/03/12	2	81.75	2	82.00	79.90	0	2,936	0.00%
2020/03/11	1	88.70	0	0.00	88.70	1	2,899	0.03%
2020/03/09	4	94.95	6	96.40	94.70	-2	2,888	-0.07%
2020/03/06	1	95.40	0	0.00	95.70	1	2,851	0.04%
2020/03/04	2	94.60	1	95.80	94.40	1	3,053	0.03%
2020/03/03	0	0.00	1	94.40	94.60	-1	3,094	-0.03%
2020/03/02	0	0.00	1	85.00	88.30	-1	3,082	-0.03%
2020/02/27	0	0.00	1	88.40	87.00	-1	3,119	-0.03%
2020/02/20	0	0.00	2	93.50	93.00	-2	3,429	-0.06%
2020/02/19	4	94.20	2	93.60	93.60	2	3,438	0.06%
2020/02/14	3	92.90	3	92.80	92.80	0	3,581	0.00%
2020/02/07	2	89.55	6	89.17	88.70	-4	3,856	-0.10%
2020/02/06	6	90.67	1	90.70	90.20	5	3,854	0.13%
2020/02/05	0	0.00	9	91.60	90.80	-9	3,968	-0.23%
2020/02/04	1	90.10	1	91.20	90.10	0	3,969	0.00%
2020/02/03	1	88.30	4	87.95	88.00	-3	3,941	-0.08%
2020/01/30	0	0.00	2	99.00	93.60	-2	3,935	-0.05%
2020/01/20	4	104.50	0	0.00	104.00	4	3,952	0.10%
2020/01/17	2	105.75	2	106.00	105.00	0	3,934	0.00%
2020/01/16	2	105.25	0	0.00	105.00	2	3,896	0.05%
2020/01/15	1	108.50	0	0.00	105.50	1	3,873	0.03%
2020/01/14	2	107.00	0	0.00	107.00	2	3,844	0.05%
2020/01/13	52	112.17	39	115.81	109.00	13	3,798	0.34%
2020/01/10	1	115.50	1	113.00	114.50	0	3,577	0.00%
2020/01/09	2	111.00	1	111.00	112.50	1	3,525	0.03%
2020/01/08	0	0.00	1	110.00	109.50	-1	3,538	-0.03%
2020/01/03	0	0.00	3	120.00	116.50	-3	3,450	-0.09%
2019/12/31	22	116.02	22	116.45	115.00	0	3,371	0.00%
2019/12/26	0.2	114.00	0	0.00	114.00	0.2	3,302	0.00%
2019/12/11	2	108.75	0	0.00	109.00	2	3,208	0.06%
2019/12/09	1	113.00	1	113.00	113.00	0	3,261	0.00%
2019/12/04	0	0.00	1	108.00	109.00	-1	3,245	-0.03%
2019/12/03	1	109.50	0	0.00	108.00	1	3,270	0.03%
2019/11/28	0	0.00	10	114.00	114.00	-10	3,322	-0.30%
2019/11/27	0	0.00	10	115.50	115.50	-10	3,319	-0.30%
2019/11/26	0	0.00	7	115.00	115.00	-7	3,305	-0.21%
2019/11/25	5	109.50	0	0.00	109.00	5	3,207	0.16%
2019/11/22	1	111.50	1	110.00	110.00	0	3,145	0.00%
2019/11/21	0	0.00	2	108.50	110.00	-2	3,133	-0.06%
2019/11/19	5	110.50	0	0.00	110.00	5	3,194	0.16%
2019/11/18	2	109.50	0	0.00	112.00	2	3,200	0.06%
2019/11/14	10	101.50	0	0.00	102.50	10	3,154	0.32%
2019/11/12	2	107.50	2	108.50	109.50	0	3,157	0.00%
2019/11/11	0	0.00	1	107.00	105.50	-1	3,147	-0.03%
2019/11/07	0	0.00	1	106.50	106.00	-1	3,154	-0.03%
2019/11/05	2	105.50	4	105.75	107.00	-2	3,100	-0.06%
2019/11/04	0	0.00	4	102.50	102.50	-4	3,060	-0.13%
2019/11/01	4	101.50	1	101.50	101.50	3	3,113	0.10%
2019/10/31	0	0.00	1	98.10	97.50	-1	3,097	-0.03%
2019/10/30	2	100.50	0	0.00	99.00	2	3,173	0.06%
2019/10/25	1	96.00	0	0.00	96.00	1	3,348	0.03%
2019/10/24	2	96.55	1	97.20	96.80	1	3,349	0.03%
2019/10/23	0	0.00	4	92.60	95.20	-4	3,337	-0.12%
2019/10/21	1	91.50	0	0.00	91.10	1	3,361	0.03%
2019/10/18	3	92.07	0	0.00	92.30	3	3,399	0.09%
2019/10/14	1	93.00	1	92.60	92.60	0	3,794	0.00%
2019/10/08	1	95.90	1	93.90	94.40	0	4,032	0.00%
2019/10/04	1	96.00	1	96.50	95.60	0	4,107	0.00%
2019/10/02	0	0.00	2	96.90	97.00	-2	4,235	-0.05%
2019/10/01	1	98.20	0	0.00	98.10	1	4,277	0.02%
2019/09/27	1	100.00	0	0.00	99.10	1	4,321	0.02%
2019/09/26	3	102.67	13	102.35	102.00	-10	4,443	-0.23%
2019/09/25	4	97.85	3	98.73	99.10	1	4,626	0.02%
2019/09/19	0	0.00	1	96.20	95.50	-1	4,801	-0.02%
2019/09/18	0	0.00	1	95.90	95.70	-1	4,887	-0.02%
2019/09/17	1	96.60	0	0.00	96.30	1	4,952	0.02%
2019/09/11	1	94.60	4	94.65	95.20	-3	5,336	-0.06%
2019/09/09	1	99.30	0	0.00	99.50	1	5,725	0.02%
2019/09/06	1	97.80	1	98.50	98.00	0	5,913	0.00%
2019/09/05	0	0.00	20	99.55	99.40	-20	5,986	-0.33%
2019/09/04	2	103.00	3	102.67	102.00	-1	5,991	-0.02%
2019/09/02	9	100.50	0	0.00	100.00	9	6,010	0.15%
2019/08/29	5	99.90	0	0.00	98.80	5	6,064	0.08%
2019/08/28	5	97.30	0	0.00	99.50	5	6,050	0.08%
2019/08/23	11	99.73	3	98.40	98.10	8	6,163	0.13%
2019/08/22	3	98.00	2	98.50	97.00	1	6,147	0.02%
2019/08/21	2	97.35	1	100.00	97.70	1	6,203	0.02%
2019/08/20	1	97.70	5	99.88	99.10	-4	6,208	-0.06%
2019/08/19	1	94.90	1	95.20	95.30	0	6,310	0.00%
2019/08/16	1	92.10	7	91.94	91.50	-6	6,389	-0.09%
2019/08/15	1	93.60	0	0.00	92.50	1	6,509	0.02%
2019/08/13	7	99.71	6	98.60	98.00	1	6,534	0.02%
2019/08/12	1	95.10	0	0.00	95.30	1	6,536	0.02%
2019/08/08	0	0.00	6	94.73	94.40	-6	6,801	-0.09%
2019/08/07	1	93.00	0	0.00	94.20	1	6,967	0.01%
2019/08/05	0	0.00	4	91.80	91.80	-4	6,942	-0.06%
2019/08/02	1	100.50	1	100.00	98.40	0	6,904	0.00%
2019/08/01	2	99.30	2	99.00	99.00	0	6,905	0.00%
2019/07/31	12	99.79	7	100.43	98.80	5	6,888	0.07%
2019/07/30	10	111.20	0	0.00	108.50	10	6,670	0.15%
2019/07/29	2	121.25	6	120.92	120.50	-4	6,669	-0.06%
2019/07/25	5	121.60	5	122.00	120.00	0	6,772	0.00%
2019/07/24	1	122.50	9	123.94	123.00	-8	6,857	-0.12%
2019/07/23	11	120.95	3	121.50	121.00	8	6,929	0.12%
2019/07/22	0	0.00	4	121.00	121.50	-4	7,018	-0.06%
2019/07/19	6	121.92	1	120.50	120.50	5	7,121	0.07%
2019/07/18	82	124.01	82	124.00	122.50	0	7,141	0.00%
2019/07/17	3	124.50	2	124.75	124.00	1	7,199	0.01%
2019/07/16	19	124.03	18	124.89	124.00	1	7,198	0.01%
2019/07/15	7	119.64	15	120.40	122.00	-8	7,043	-0.11%
2019/07/12	1	117.00	10	117.90	117.00	-9	6,933	-0.13%
2019/07/11	2	115.50	17	115.44	114.50	-15	6,962	-0.22%
2019/07/10	1	117.00	0	0.00	117.00	1	7,052	0.01%
2019/07/09	10	115.00	10	115.50	115.00	0	7,262	0.00%
2019/07/08	1	116.00	0	0.00	115.00	1	7,385	0.01%
2019/07/05	3	117.50	7	118.50	120.00	-4	7,655	-0.05%
2019/07/04	0	0.00	4	117.25	117.00	-4	7,735	-0.05%
2019/07/03	20	118.30	3	118.00	118.00	17	7,830	0.22%
2019/07/02	34	115.37	28	118.05	117.00	6	7,847	0.08%
2019/07/01	27	111.93	27	111.98	112.00	0	7,776	0.00%
2019/06/28	2	111.00	0	0.00	111.50	2	7,896	0.03%
2019/06/27	10	112.25	20	112.60	113.00	-10	7,985	-0.13%
2019/06/26	14	110.89	11	110.45	111.00	3	8,050	0.04%
2019/06/25	2	112.50	7	112.00	112.00	-5	8,132	-0.06%
2019/06/24	6	114.08	6	113.92	113.50	0	8,241	0.00%
2019/06/21	12	118.04	11	116.05	116.00	1	8,307	0.01%
2019/06/20	11	114.00	16	115.75	117.00	-5	8,286	-0.06%
2019/06/19	82	112.93	95	112.84	113.00	-13	8,261	-0.16%
2019/06/18	28	111.93	16	111.72	110.50	12	8,390	0.14%
2019/06/17	10	110.75	14	112.04	112.50	-4	8,383	-0.05%
2019/06/14	21	106.40	17	106.56	107.00	4	8,255	0.05%
2019/06/13	1	105.50	7	104.29	102.50	-6	8,148	-0.07%
2019/06/12	0	0.00	5	104.00	104.00	-5	8,351	-0.06%
2019/06/11	8	103.50	8	101.69	101.00	0	8,488	0.00%
2019/06/10	10	103.00	12	100.50	103.00	-2	8,928	-0.02%
2019/06/06	1	97.70	1	98.90	98.80	0	9,213	0.00%
2019/06/05	7	99.86	2	103.00	98.50	5	9,261	0.05%
2019/06/04	2	101.00	1	102.50	101.00	1	9,309	0.01%
2019/06/03	23	104.17	20	102.70	100.50	3	9,497	0.03%
2019/05/31	11	103.86	10	104.05	103.50	1	9,559	0.01%
2019/05/30	7	104.43	9	104.83	104.00	-2	9,631	-0.02%
2019/05/29	10	108.50	1	106.00	105.00	9	9,784	0.09%
2019/05/28	13	107.50	13	104.42	108.50	0	9,943	0.00%
2019/05/27	10	103.50	10	104.00	104.00	0	9,925	0.00%
2019/05/24	73	105.98	65	107.55	104.50	8	10,059	0.08%
2019/05/23	10	103.00	14	104.71	105.00	-4	9,946	-0.04%
2019/05/22	42	103.52	28	101.70	101.50	14	9,930	0.14%
2019/05/21	3	97.60	0	0.00	100.00	3	9,909	0.03%
2019/05/20	2	100.25	2	98.20	97.80	0	10,089	0.00%
2019/05/17	7	100.33	1	100.50	99.80	6	10,302	0.06%
2019/05/16	36	103.57	33	103.88	100.00	3	10,309	0.03%
2019/05/15	2	98.90	14	100.71	102.00	-12	10,145	-0.12%
2019/05/14	10	89.66	10	92.50	93.00	0	10,134	0.00%
2019/05/13	10	91.92	2	92.60	91.50	8	10,344	0.08%
2019/05/10	1	91.00	1	91.70	91.50	0	10,486	0.00%
2019/05/08	1	98.50	1	99.80	97.80	0	10,650	0.00%
2019/05/06	1	99.60	3	96.80	96.60	-2	10,796	-0.02%
2019/05/03	4	97.00	4	98.08	98.70	0	10,910	0.00%
2019/05/02	2	94.90	1	94.20	94.80	1	10,931	0.01%
2019/04/30	2	94.05	1	94.00	94.00	1	10,897	0.01%
2019/04/26	2	97.30	2	97.00	95.00	0	10,651	0.00%
2019/04/25	5	100.30	25	99.84	98.00	-20	10,556	-0.19%
2019/04/24	2	105.50	0	0.00	104.00	2	10,417	0.02%
2019/04/23	9	110.28	5	110.80	110.00	4	10,323	0.04%
2019/04/22	7	106.14	7	106.50	105.50	0	10,162	0.00%
2019/04/19	1	101.50	0	0.00	101.50	1	10,128	0.01%
2019/04/18	1	106.50	0	0.00	104.00	1	10,111	0.01%
2019/04/17	3	107.33	2	110.00	106.50	1	10,075	0.01%
2019/04/16	2	104.25	11	106.00	105.50	-9	10,023	-0.09%
2019/04/15	12	107.83	6	107.92	105.50	6	9,913	0.06%
2019/04/12	20	113.55	71	114.01	112.50	-51	9,713	-0.53%
2019/04/11	144	111.85	84	112.41	110.50	60	9,613	0.62%	大買/
2019/04/10	12	115.67	4	114.75	117.00	8	9,301	0.09%
2019/04/09	3	114.17	11	113.45	113.00	-8	9,170	-0.09%
2019/04/08	23	116.93	8	116.00	113.00	15	9,023	0.17%
2019/04/03	18	121.83	2	123.75	120.00	16	8,840	0.18%
2019/04/02	0	0.00	14	116.50	115.50	-14	8,605	-0.16%
2019/04/01	74	119.55	74	122.57	117.50	0	8,423	0.00%
2019/03/29	2	122.50	0	0.00	121.50	2	8,290	0.02%
2019/03/28	21	125.81	11	125.59	125.00	10	8,214	0.12%
2019/03/27	87	127.10	85	127.52	125.00	2	8,173	0.02%
2019/03/26	7	132.79	5	135.70	131.00	2	8,153	0.02%
2019/03/25	8	133.69	8	133.25	135.50	0	8,054	0.00%
2019/03/22	4	131.38	7	132.50	134.50	-3	7,981	-0.04%
2019/03/21	341	133.88	330	133.45	135.00	11	7,915	0.14%	大買/大賣/
2019/03/20	96	130.26	100	127.83	131.00	-4	7,718	-0.05%
2019/03/19	208	127.42	228	126.68	126.00	-20	7,683	-0.26%	大買/大賣/
2019/03/18	33	125.35	5	124.40	124.50	28	7,562	0.37%
2019/03/15	259	124.31	255	122.81	125.00	4	7,641	0.05%	大買/大賣/
2019/03/14	2	122.00	11	123.36	127.00	-9	7,503	-0.12%
2019/03/13	101	121.39	111	123.41	123.00	-10	7,558	-0.13%	大買/大賣/
2019/03/12	152	116.44	143	114.20	118.50	9	7,103	0.13%	大買/大賣/
2019/03/11	13	109.12	12	108.13	108.00	1	6,854	0.01%
2019/03/08	1	108.50	1	109.50	111.50	0	6,836	0.00%
2019/03/07	57	108.32	73	110.23	108.00	-16	6,888	-0.23%
2019/03/06	7	109.00	5	110.00	111.00	2	6,788	0.03%
2019/03/05	42	107.45	45	105.20	105.50	-3	6,726	-0.04%
2019/03/04	20	105.48	9	105.72	103.50	11	6,741	0.16%
2019/02/27	71	103.88	53	101.25	106.00	18	6,653	0.27%
2019/02/26	1	97.90	7	97.60	96.50	-6	6,614	-0.09%
2019/02/25	40	96.70	33	98.08	96.20	7	6,869	0.10%
2019/02/22	9	105.44	6	105.00	106.00	3	6,893	0.04%
2019/02/21	83	107.37	92	107.73	106.50	-9	6,847	-0.13%
2019/02/20	172	109.89	179	109.77	111.00	-7	6,946	-0.10%	大買/大賣/
2019/02/19	8	109.13	11	110.27	109.00	-3	6,887	-0.04%
2019/02/18	3	101.37	24	101.18	107.00	-21	6,640	-0.32%
2019/02/15	17	97.87	26	98.67	97.30	-9	6,388	-0.14%
2019/02/14	22	97.22	3	98.83	97.40	19	6,291	0.30%
2019/02/13	104	98.74	104	97.68	99.10	0	6,187	0.00%	大買/大賣/
2019/02/12	138	95.56	139	94.93	95.80	-1	6,032	-0.02%	大買/大賣/
2019/02/11	0	0.00	4	89.35	91.00	-4	5,808	-0.07%
2019/01/30	11	84.00	0	0.00	82.80	11	5,644	0.19%
2019/01/29	0	0.00	8	83.06	83.80	-8	5,605	-0.14%
2019/01/28	2	81.90	10	82.00	81.10	-8	5,443	-0.15%
2019/01/25	2	80.15	10	81.32	80.80	-8	5,397	-0.15%
2019/01/24	9	79.02	10	79.72	79.90	-1	5,292	-0.02%
2019/01/23	2	74.70	3	74.70	76.20	-1	5,181	-0.02%
2019/01/22	2	72.60	3	73.53	72.20	-1	5,161	-0.02%
2019/01/18	1	73.00	0	0.00	72.50	1	5,389	0.02%
2019/01/17	0	0.00	1	70.80	70.00	-1	5,515	-0.02%
2019/01/16	1	72.00	0	0.00	72.00	1	5,672	0.02%
2019/01/14	1	72.50	0	0.00	72.80	1	5,989	0.02%
2019/01/11	1	74.60	0	0.00	72.20	1	6,089	0.02%
2019/01/09	1	76.00	0	0.00	76.00	1	6,455	0.02%
2019/01/08	0	0.00	1	78.50	77.50	-1	6,583	-0.02%
2019/01/07	2	76.60	3	76.43	76.20	-1	6,834	-0.01%
2019/01/04	2	77.20	1	78.00	75.70	1	6,930	0.01%
2019/01/03	2	77.50	2	77.90	77.20	0	7,041	0.00%
2019/01/02	10	77.80	4	77.40	77.30	6	7,151	0.08%
2018/12/28	1	73.80	2	74.10	74.10	-1	7,466	-0.01%
2018/12/27	4	72.90	4	73.20	72.80	0	7,653	0.00%
2018/12/26	6	72.30	0	0.00	71.60	6	7,653	0.08%
2018/12/25	0	0.00	6	73.00	73.10	-6	7,647	-0.08%
2018/12/24	0	0.00	2	73.20	74.20	-2	7,653	-0.03%
2018/12/22	4	72.60	4	72.00	72.50	0	7,636	0.00%
2018/12/21	1	73.70	0	0.00	73.50	1	7,630	0.01%
2018/12/19	19	74.66	28	73.50	71.30	-9	7,486	-0.12%
2018/12/18	5	80.44	4	79.27	79.00	1	7,334	0.01%
2018/12/17	18	80.80	3	80.73	80.90	15	7,298	0.21%
2018/12/14	6	81.25	6	81.60	79.20	0	7,283	0.00%
2018/12/13	7	80.64	8	80.24	80.70	-1	7,234	-0.01%
2018/12/12	9	82.00	7	81.99	81.60	2	7,186	0.03%
2018/12/11	1	80.10	2	81.45	80.00	-1	7,080	-0.01%
2018/12/10	4	80.65	3	79.93	79.20	1	7,022	0.01%
2018/12/07	4	77.30	6	77.03	80.20	-2	6,862	-0.03%
2018/12/06	15	78.54	12	78.66	74.10	3	6,722	0.04%
2018/12/05	3	76.60	2	77.30	77.70	1	6,497	0.02%
2018/12/04	6	80.38	6	79.23	77.10	0	6,469	0.00%
2018/12/03	8	78.36	10	78.88	78.80	-2	6,434	-0.03%
2018/11/30	27	79.83	34	80.05	78.00	-7	6,371	-0.11%
2018/11/29	11	77.80	4	77.95	77.90	7	6,209	0.11%
2018/11/28	10	77.44	48	77.81	76.10	-38	6,073	-0.63%
2018/11/27	23	77.75	3	77.10	78.20	20	5,967	0.34%
2018/11/26	10	75.20	1	74.30	76.40	9	5,845	0.15%
2018/11/23	6	75.22	23	76.59	75.60	-17	5,714	-0.30%
2018/11/22	29	74.24	3	75.53	73.80	26	5,505	0.47%
2018/11/21	0	0.00	10	69.63	70.50	-10	5,205	-0.19%
2018/11/20	1	64.60	1	65.10	64.10	0	4,983	0.00%
2018/11/19	100	63.99	99	63.98	64.60	1	4,935	0.02%
2018/11/16	1	60.20	3	60.50	62.30	-2	4,731	-0.04%
2018/11/09	1	58.50	1	59.60	59.40	0	4,649	0.00%
2018/11/08	2	59.30	1	61.40	59.00	1	4,641	0.02%
2018/11/06	1	60.30	2	60.70	59.20	-1	4,648	-0.02%
2018/11/05	1	59.50	0	0.00	58.60	1	4,615	0.02%
2018/11/02	1	60.10	1	61.50	60.10	0	4,580	0.00%
2018/10/31	2	58.70	1	59.80	59.70	1	4,525	0.02%
2018/10/30	1	60.50	0	0.00	59.00	1	4,504	0.02%
2018/10/29	11	59.60	12	57.65	58.70	-1	4,479	-0.02%
2018/10/26	4	63.23	6	62.00	60.30	-2	4,417	-0.05%
2018/10/25	1	62.30	1	62.70	63.30	0	4,334	0.00%
2018/10/24	5	64.56	2	63.20	63.00	3	4,179	0.07%
2018/10/23	15	67.84	15	68.49	65.90	0	4,012	0.00%
2018/10/22	7	67.01	3	67.53	66.20	4	3,782	0.11%
2018/10/19	4	65.95	6	67.17	67.60	-2	3,731	-0.05%
2018/10/18	4	66.80	2	67.90	66.00	2	3,623	0.06%
2018/10/17	5	66.64	4	66.88	67.20	1	3,478	0.03%
2018/10/16	2	65.20	2	64.75	63.40	0	3,237	0.00%
2018/10/15	3	65.07	3	65.60	65.90	0	3,152	0.00%
2018/10/12	1	62.70	3	60.33	63.80	-2	2,834	-0.07%
2018/10/09	9	60.82	5	59.10	61.00	4	2,633	0.15%
2018/10/08	25	62.86	20	60.15	62.50	5	2,566	0.19%
2018/10/05	0	0.00	12	56.38	58.30	-12	2,235	-0.54%
2018/10/01	2	52.70	0	0.00	53.20	2	2,299	0.09%
2018/09/28	0	0.00	3	51.80	51.60	-3	2,343	-0.13%
2018/09/26	0	0.00	2	52.10	52.10	-2	2,480	-0.08%
2018/09/25	0	0.00	11	53.13	52.80	-11	2,515	-0.44%
2018/09/20	1	52.20	4	52.70	51.00	-3	2,527	-0.12%
2018/09/19	11	50.80	1	51.30	50.70	10	2,520	0.40%
2018/09/18	1	50.80	0	0.00	50.60	1	2,541	0.04%
2018/09/14	2	54.45	1	54.80	54.50	1	2,606	0.04%
2018/09/13	1	51.40	6	52.42	52.10	-5	2,646	-0.19%
2018/09/12	1	53.20	1	53.50	51.70	0	2,674	0.00%
2018/09/11	0	0.00	2	52.80	53.20	-2	2,726	-0.07%
2018/09/10	2	52.70	1	53.00	52.60	1	2,773	0.04%
2018/09/07	3	55.60	0	0.00	55.00	3	2,856	0.11%
2018/08/31	3	63.33	2	63.50	62.40	1	3,463	0.03%
2018/08/29	2	61.90	4	62.45	63.00	-2	3,818	-0.05%
2018/08/28	13	63.67	2	63.10	62.30	11	4,051	0.27%
2018/08/27	2	61.10	2	61.50	61.30	0	4,378	0.00%
2018/08/22	2	62.95	0	0.00	62.80	2	4,770	0.04%
2018/08/21	1	63.60	2	63.90	63.30	-1	4,794	-0.02%
2018/08/20	1	63.00	0	0.00	63.00	1	4,813	0.02%
2018/08/17	0	0.00	1	65.90	63.50	-1	4,855	-0.02%
2018/08/16	0	0.00	1	61.90	63.50	-1	4,894	-0.02%
2018/08/15	1	64.00	0	0.00	62.40	1	5,003	0.02%
2018/08/09	1	70.00	0	0.00	69.00	1	5,233	0.02%
2018/08/08	1	71.30	0	0.00	69.70	1	5,338	0.02%
2018/08/06	2	73.70	1	72.80	72.60	1	5,481	0.02%
2018/07/12	0	0.00	1	70.40	70.90	-1	8,422	-0.01%
2018/07/10	2	67.20	1	66.90	67.30	1	8,500	0.01%
2018/07/09	1	68.50	11	65.08	67.80	-10	8,641	-0.12%
2018/07/06	6	64.90	6	65.45	62.80	0	8,858	0.00%
2018/07/05	1	67.30	1	64.80	65.10	0	8,967	0.00%
2018/07/04	2	71.80	0	0.00	67.50	2	9,071	0.02%
2018/07/03	2	73.30	4	72.70	73.50	-2	9,087	-0.02%
2018/07/02	6	77.90	3	78.10	77.90	3	9,095	0.03%
2018/06/27	8	77.78	0	0.00	77.10	8	9,111	0.09%
2018/06/25	1	83.90	0	0.00	81.80	1	9,075	0.01%
2018/06/22	1	83.90	11	86.14	83.30	-10	9,151	-0.11%
2018/06/21	14	84.70	12	83.91	85.00	2	9,106	0.02%
2018/06/20	54	82.77	6	83.87	82.90	48	9,071	0.53%
2018/06/19	2	83.20	0	0.00	83.30	2	9,004	0.02%
2018/06/15	53	83.60	0	0.00	83.50	53	8,952	0.59%
2018/06/14	145	87.53	151	88.51	87.30	-6	8,842	-0.07%	大買/大賣/
2018/06/13	153	89.55	143	88.90	88.20	10	8,725	0.11%	大買/大賣/
2018/06/12	2	87.80	2	89.35	87.30	0	8,543	0.00%
2018/06/11	15	85.55	3	85.80	86.00	12	8,383	0.14%
2018/06/08	57	85.18	60	89.48	84.90	-3	8,330	-0.04%
2018/06/07	10	91.35	0	0.00	89.10	10	8,154	0.12%
2018/06/06	2	88.45	37	90.02	88.80	-35	7,921	-0.44%
2018/06/05	98	89.67	94	89.25	88.90	4	7,773	0.05%
2018/06/04	123	87.29	85	89.32	87.10	38	7,532	0.50%	大買/
2018/06/01	1	82.90	2	86.15	86.30	-1	7,180	-0.01%
2018/05/31	0	0.00	4	76.60	78.50	-4	6,909	-0.06%
2018/05/30	1	73.60	1	72.80	72.00	0	6,813	0.00%
2018/05/29	1	72.00	0	0.00	72.00	1	6,763	0.01%
2018/05/28	1	74.80	0	0.00	73.90	1	6,727	0.01%
2018/05/25	4	74.68	108	74.88	74.00	-104	6,697	-1.55%	大賣/鉅額交易
2018/05/24	0	0.00	10	77.20	77.00	-10	6,643	-0.15%
2018/05/23	10	77.50	7	75.06	77.60	3	6,567	0.05%
2018/05/22	1	74.30	0	0.00	73.40	1	6,431	0.02%
2018/05/21	21	73.40	0	0.00	73.40	21	6,376	0.33%
2018/05/18	5	74.72	1	75.60	74.80	4	6,269	0.06%
2018/05/17	4	77.80	4	79.13	77.80	0	6,178	0.00%
2018/05/16	7	78.91	15	80.73	77.30	-8	6,093	-0.13%
2018/05/15	14	79.41	27	80.72	79.10	-13	5,974	-0.22%
2018/05/14	16	80.51	5	79.52	81.20	11	5,886	0.19%
2018/05/11	4	80.28	1	78.60	78.60	3	5,761	0.05%
2018/05/10	24	81.59	13	80.87	81.90	11	5,666	0.19%
2018/05/09	12	77.35	15	79.30	77.00	-3	5,455	-0.05%
2018/05/08	18	84.26	3	83.80	80.90	15	5,277	0.28%
2018/05/07	6	82.68	59	83.65	82.80	-53	5,180	-1.02%
2018/05/04	27	80.29	15	80.40	80.30	12	5,026	0.24%
2018/05/03	396	87.15	376	89.49	86.10	20	4,759	0.42%	大買/大賣/
2018/05/02	35	89.31	23	89.76	91.20	12	4,545	0.26%
2018/04/30	244	88.99	245	90.24	89.20	-1	4,420	-0.02%	大買/大賣/
2018/04/27	94	89.97	78	92.37	88.80	16	4,208	0.38%
2018/04/26	32	91.11	126	92.96	91.00	-94	3,949	-2.38%	大賣/
2018/04/25	7	86.71	12	86.48	88.90	-5	3,471	-0.14%
2018/04/24	46	83.15	13	85.55	80.90	33	3,192	1.03%
2018/04/23	1	83.99	17	85.11	83.00	-16	3,014	-0.53%
2018/04/20	358	81.15	331	81.88	81.80	27	2,787	0.97%	大買/大賣/
2018/04/19	0	0.00	3	77.70	78.60	-3	2,277	-0.13%
2018/04/18	11	70.45	24	69.19	71.50	-13	2,129	-0.61%
2018/04/17	9	68.47	0	0.00	67.30	9	2,016	0.45%
2018/04/16	37	71.36	21	71.86	71.50	16	1,902	0.84%
2018/04/13	14	70.47	10	69.90	70.50	4	1,770	0.23%
2018/04/12	55	67.83	50	67.57	70.00	5	1,579	0.32%
2018/04/11	2	59.90	9	62.21	65.70	-7	1,255	-0.56%
2018/04/10	7	62.11	3	62.10	59.80	4	1,088	0.37%
2018/04/09	2	55.40	3	57.77	60.90	-1	926	-0.11%
2018/04/03	2	55.20	1	56.30	55.40	1	816	0.12%
2018/04/02	1	55.80	0	0.00	54.60	1	764	0.13%
2018/03/31	0	0.00	3	55.63	55.20	-3	730	-0.41%
2018/03/30	1	53.50	0	0.00	52.30	1	663	0.15%
2018/03/27	1	53.40	5	56.40	53.50	-4	598	-0.67%
2018/03/26	0	0.00	2	53.70	53.70	-2	488	-0.41%
2018/03/23	0	0.00	1	49.00	48.90	-1	449	-0.22%
2018/03/21	10	48.80	0	0.00	48.90	10	420	2.38%
2018/03/14	1	46.20	0	0.00	46.20	1	381	0.26%
2018/02/08	1	44.00	0	0.00	44.10	1	469	0.21%
2018/01/16	1	50.80	0	0.00	50.60	1	672	0.15%
2018/01/15	5	50.30	0	0.00	50.30	5	651	0.77%