美時 (1795)-台新-建北券商分點個股進出

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
311.5
漲跌
▼9.5
漲幅
-2.96%
成交量
8,523張
產業
上市生技醫療類股
602人加入追蹤

立即追蹤
本地時間:14:30

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

美時 (1795)籌碼相關－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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	13	311.31	8	310.76	311.50	5	7,220	0.07%
2024/04/18	21.1	324.85	45	322.19	321.00	-23.9	7,168	-0.33%
2024/04/17	11.2	337.42	16	337.31	333.50	-4.9	7,175	-0.07%
2024/04/16	44	335.91	51	336.45	334.00	-7	7,140	-0.10%
2024/04/15	18	334.66	37	334.97	332.50	-19	7,006	-0.27%
2024/04/12	34	333.29	84.4	339.58	342.00	-50.4	7,026	-0.72%
2024/04/11	10	330.00	5	328.20	325.00	5	6,982	0.07%
2024/04/10	54.1	328.25	30	329.77	326.50	24.1	6,910	0.35%
2024/04/09	2	325.00	19	326.00	323.00	-17	6,861	-0.25%
2024/04/08	30.1	326.68	56	329.27	325.00	-25.9	6,869	-0.38%
2024/04/03	12	314.38	54	317.42	317.50	-42	6,735	-0.62%
2024/04/02	3	307.17	5	311.00	310.50	-2	6,597	-0.03%
2024/04/01	38	309.95	9	313.61	308.00	29	6,573	0.44%
2024/03/29	24	306.27	13	305.69	304.00	11	6,465	0.17%
2024/03/28	23	309.48	25	310.64	306.00	-2	6,436	-0.03%
2024/03/27	111	309.66	71.8	310.24	310.00	39.2	6,315	0.62%	大買/
2024/03/26	39	295.33	35.1	296.10	293.00	3.9	5,985	0.06%
2024/03/25	23	297.35	29.1	300.17	294.50	-6.1	5,987	-0.10%
2024/03/22	29.1	285.77	8.2	286.90	288.50	20.9	5,788	0.36%
2024/03/21	0.1	275.00	1	276.99	274.50	-0.9	5,766	-0.02%
2024/03/20	0	278.00	1	275.50	276.50	-1	5,825	-0.02%
2024/03/19	6	273.00	5.1	274.09	275.50	1	5,811	0.02%
2024/03/18	6.2	271.79	3	269.83	271.00	3.2	5,894	0.05%
2024/03/15	10	265.10	4	266.38	271.50	6	5,928	0.10%
2024/03/14	5	269.20	4	271.25	270.00	1	5,896	0.02%
2024/03/13	16	267.91	4	268.50	266.50	12	5,939	0.20%
2024/03/12	1	277.00	1	275.50	274.00	0	6,023	0.00%
2024/03/11	2	273.50	1	273.50	273.50	1	6,070	0.02%
2024/03/08	1.1	277.09	4	276.88	275.00	-2.9	6,246	-0.05%
2024/03/07	28	285.18	39	284.94	284.00	-11	6,386	-0.17%
2024/03/06	22	290.18	24	289.98	289.00	-2	6,581	-0.03%
2024/03/05	7.1	295.71	27.1	295.28	294.50	-20	6,582	-0.30%
2024/03/04	28.1	288.48	40	289.99	291.50	-11.9	6,550	-0.18%
2024/03/01	30	289.68	12	290.21	289.50	18	6,606	0.27%
2024/02/29	13.1	292.71	6	290.58	289.50	7.1	6,850	0.10%
2024/02/27	15	297.73	12	297.42	296.00	3	6,802	0.04%
2024/02/26	6	284.17	20	285.10	293.50	-14	6,616	-0.21%
2024/02/23	4	272.88	2.2	273.45	272.00	1.8	6,475	0.03%
2024/02/22	26	274.04	21	274.38	273.00	5	6,523	0.08%
2024/02/21	8	280.31	23	279.02	276.50	-15	6,639	-0.23%
2024/02/20	2	277.25	2	276.00	275.50	0	6,686	0.00%
2024/02/19	6	277.58	2.1	278.40	275.00	3.9	6,836	0.06%
2024/02/16	5	274.00	0	0.00	277.00	5	6,991	0.07%
2024/02/15	4	274.25	0	0.00	273.00	4	7,030	0.06%
2024/02/05	0	0.00	3	275.50	275.50	-3	7,047	-0.04%
2024/02/02	9.1	274.01	3	280.83	274.50	6.1	7,221	0.08%
2024/02/01	3.4	282.32	8	283.13	282.00	-4.7	7,231	-0.06%
2024/01/31	4	278.75	2	280.00	279.50	2	7,211	0.03%
2024/01/30	22	277.14	14	274.14	271.00	8	7,270	0.11%
2024/01/29	1	277.00	12	274.71	277.00	-11	7,243	-0.15%
2024/01/26	0	0.00	5	278.00	273.50	-5	7,327	-0.07%
2024/01/25	2	274.50	1	275.50	274.50	1	7,375	0.01%
2024/01/24	27.7	278.42	21	278.00	278.00	6.7	7,471	0.09%
2024/01/23	16.5	275.45	14	276.36	276.50	2.5	7,556	0.03%
2024/01/22	16	282.81	3	284.00	282.50	13	7,586	0.17%
2024/01/19	9	289.61	11	288.27	288.50	-2	7,813	-0.03%
2024/01/18	4	288.50	23	287.80	288.50	-19	7,923	-0.24%
2024/01/17	61	292.25	34.2	290.92	288.50	26.8	8,052	0.33%
2024/01/16	16	299.50	15	301.33	303.00	1	8,078	0.01%
2024/01/15	13.1	292.45	25	295.84	296.50	-11.9	7,934	-0.15%
2024/01/12	3	285.33	6	286.08	282.50	-3	7,715	-0.04%
2024/01/11	26	281.83	24	283.69	281.50	2	7,746	0.03%
2024/01/10	5	288.80	6	289.00	290.00	-1	7,653	-0.01%
2024/01/09	14.2	285.95	30	284.45	288.00	-15.8	7,613	-0.21%
2024/01/08	7	284.43	7.5	283.98	284.50	-0.5	7,572	-0.01%
2024/01/05	13	278.85	25.3	281.40	285.00	-12.3	7,456	-0.16%
2024/01/04	1	274.00	2	273.00	272.00	-1	7,277	-0.01%
2024/01/03	30.1	274.90	7	276.29	270.50	23.1	7,252	0.32%
2024/01/02	5	275.10	3	274.17	275.50	2	7,146	0.03%
2023/12/29	4	271.63	3.1	270.62	272.00	0.9	7,086	0.01%
2023/12/28	4.1	267.10	10	267.60	264.00	-6	7,011	-0.08%
2023/12/27	1	268.50	1.2	269.43	269.50	-0.2	6,981	0.00%
2023/12/26	0.1	262.50	2	260.75	264.00	-2	6,955	-0.03%
2023/12/25	4.1	260.25	4	262.00	260.00	0.1	6,955	0.00%
2023/12/22	6.1	269.47	5	269.00	267.00	1.1	6,893	0.02%
2023/12/21	32.1	271.67	20	269.00	268.50	12.1	6,890	0.17%
2023/12/20	18.1	276.66	13.1	274.01	273.50	5	6,861	0.07%
2023/12/19	31	270.95	30	272.42	273.50	1	6,779	0.01%
2023/12/18	4.1	274.86	26.2	276.13	272.50	-22.2	6,815	-0.32%
2023/12/15	33	274.33	15.1	271.32	274.00	17.9	6,831	0.26%
2023/12/14	8	269.19	1	270.00	268.50	7	6,792	0.10%
2023/12/13	29.1	268.82	19	265.37	264.50	10.1	6,764	0.15%
2023/12/12	16	275.94	16	275.28	274.00	0	6,707	0.00%
2023/12/11	3	274.00	2	273.50	274.50	1	6,653	0.02%
2023/12/08	5.2	273.58	5	273.40	272.00	0.2	6,615	0.00%
2023/12/07	13	275.62	16	276.34	274.00	-3	6,627	-0.05%
2023/12/06	4	271.63	4.6	271.67	270.00	-0.6	6,521	-0.01%
2023/12/05	17	274.21	34	272.68	272.00	-17	6,487	-0.26%
2023/12/04	10.1	275.56	21.1	276.93	277.00	-11	6,286	-0.18%
2023/12/01	105	271.29	126.1	268.28	267.50	-21.1	6,085	-0.35%	大買/大賣/
2023/11/30	9.3	259.27	4	260.13	258.50	5.3	5,839	0.09%
2023/11/29	19.1	256.56	8.1	260.12	261.00	11	5,805	0.19%
2023/11/28	17.4	256.96	7	256.93	258.00	10.4	5,753	0.18%
2023/11/27	48	258.28	53.3	259.98	257.00	-5.3	5,706	-0.09%
2023/11/24	6	248.17	0	0.00	250.00	6	5,466	0.11%
2023/11/22	2	250.50	2	248.75	245.50	0	5,363	0.00%
2023/11/21	14.2	248.98	13	250.15	248.00	1.2	5,328	0.02%
2023/11/20	20	255.10	9	257.56	251.50	11	5,321	0.21%
2023/11/17	12	253.75	7	252.79	254.00	5	5,218	0.10%
2023/11/16	10.1	254.91	9.5	254.74	253.00	0.6	5,168	0.01%
2023/11/15	30	249.05	13.1	248.82	252.00	16.9	5,061	0.33%
2023/11/14	63.1	235.68	15	235.70	238.50	48.1	4,929	0.97%
2023/11/13	37.1	235.73	1	237.00	233.00	36.1	4,992	0.72%
2023/11/10	23	241.59	23.1	242.34	240.50	-0.1	5,229	0.00%
2023/11/09	20.1	238.35	8	241.63	236.00	12.1	5,220	0.23%
2023/11/08	5	242.70	4	243.50	242.00	1	5,433	0.02%
2023/11/07	40	247.86	23	249.00	243.50	17	5,584	0.30%
2023/11/06	6.1	246.55	11	245.59	247.00	-5	5,726	-0.09%
2023/11/03	8	248.25	6	248.75	244.50	2	5,828	0.03%
2023/11/02	5	246.70	7	247.35	248.50	-2	5,801	-0.03%
2023/11/01	17	252.91	7	253.07	251.00	10	5,757	0.17%
2023/10/31	10	251.90	16	253.81	252.00	-6	5,689	-0.11%
2023/10/30	25	254.12	21.1	254.24	252.00	3.9	5,730	0.07%
2023/10/27	14	250.79	31	251.35	254.00	-17	5,619	-0.30%
2023/10/26	42.3	241.11	25	239.46	236.00	17.3	5,359	0.32%
2023/10/25	23.1	242.93	74.4	242.30	240.00	-51.3	5,272	-0.97%
2023/10/24	14	226.11	36.5	227.93	230.00	-22.5	5,133	-0.44%
2023/10/23	1	216.00	2	215.25	215.00	-1	5,129	-0.02%
2023/10/20	20	209.70	4	209.00	208.50	16	5,254	0.31%
2023/10/19	36	218.63	13	217.69	218.00	23	5,417	0.42%
2023/10/18	5.2	213.10	2	213.75	210.50	3.2	5,566	0.06%
2023/10/17	4	218.13	3	218.67	217.00	1	5,735	0.02%
2023/10/16	6.1	222.25	1	225.50	220.50	5.1	5,918	0.09%
2023/10/13	1	235.96	0	0.00	227.50	1	5,982	0.02%
2023/10/12	5.1	229.78	5	232.50	232.50	0.1	6,058	0.00%
2023/10/11	1	235.94	0	0.00	232.00	1	6,183	0.02%
2023/10/06	22	239.89	23	238.96	238.00	-1	6,303	-0.02%
2023/10/05	1	236.50	1	237.50	235.00	0	6,449	0.00%
2023/10/03	0	0.00	1	234.50	234.00	-1	6,640	-0.02%
2023/10/02	2	238.25	0	0.00	238.00	2	6,719	0.03%
2023/09/28	0	0.00	6	239.83	238.50	-6	6,825	-0.09%
2023/09/27	4.1	237.24	2	236.25	237.00	2.1	6,999	0.03%
2023/09/26	1.2	235.92	1	235.50	235.50	0.2	7,184	0.00%
2023/09/25	0	0.00	3	240.00	239.50	-3	7,529	-0.04%
2023/09/22	2	233.00	4	232.75	234.00	-2	7,696	-0.03%
2023/09/21	8.2	232.72	16	231.50	233.50	-7.8	7,937	-0.10%
2023/09/20	14.2	241.91	0	0.00	237.50	14.2	8,128	0.17%
2023/09/19	1	251.50	0.1	251.50	249.50	0.9	8,256	0.01%
2023/09/18	2	247.50	18	248.50	246.50	-16	8,281	-0.19%
2023/09/15	3	243.50	1	245.00	246.50	2	8,385	0.02%
2023/09/14	2	245.25	33.4	246.49	246.50	-31.4	8,414	-0.37%
2023/09/13	3	241.67	1.5	242.33	242.50	1.5	8,469	0.02%
2023/09/12	17.3	237.38	4.5	237.94	240.00	12.8	8,595	0.15%
2023/09/11	1	246.04	8	251.56	246.00	-7	8,647	-0.08%
2023/09/08	10	245.05	6	245.33	246.00	4	8,758	0.05%
2023/09/07	2	247.52	3	248.00	247.50	-1	8,766	-0.01%
2023/09/06	4	251.63	4	251.00	250.00	0	8,820	0.00%
2023/09/05	6	251.58	2	255.00	250.00	4	8,860	0.05%
2023/09/04	4	255.38	1	257.50	256.00	3	8,916	0.03%
2023/09/01	31	258.89	6	258.17	258.50	25	8,964	0.28%
2023/08/31	15	260.03	12	260.08	253.50	3	9,023	0.03%
2023/08/30	7	257.93	6	256.42	257.00	1	9,202	0.01%
2023/08/29	0.1	251.00	3	250.50	252.00	-3	9,210	-0.03%
2023/08/28	2	244.09	4	247.50	247.50	-2	9,262	-0.02%
2023/08/25	9	250.33	4	251.00	248.00	5	9,287	0.05%
2023/08/24	5	250.70	4	252.25	249.50	1	9,305	0.01%
2023/08/23	10	250.55	0	0.00	249.50	10	9,304	0.11%
2023/08/22	1.1	256.45	2	256.50	255.00	-0.9	9,425	-0.01%
2023/08/21	5	260.40	10.1	259.46	260.00	-5.1	9,482	-0.05%
2023/08/18	31.1	261.25	28	257.91	254.00	3.1	9,590	0.03%
2023/08/17	28.1	260.66	21	261.71	259.50	7.1	9,709	0.07%
2023/08/16	64	272.08	67	271.81	268.00	-3	9,745	-0.03%
2023/08/15	25	264.88	27.1	262.69	263.50	-2.1	10,042	-0.02%
2023/08/14	26.5	249.56	18	251.92	250.00	8.5	10,398	0.08%
2023/08/11	34.3	277.32	52	276.65	269.00	-17.7	10,493	-0.17%
2023/08/10	60.1	291.83	38.2	283.24	286.00	21.9	10,356	0.21%
2023/08/09	29	291.36	24.1	288.48	292.00	4.9	10,287	0.05%
2023/08/08	4	281.49	17	282.41	280.50	-13	10,417	-0.12%
2023/08/07	3	287.33	3	288.50	285.50	0	10,717	0.00%
2023/08/04	6	284.92	26	287.29	289.50	-20	10,779	-0.19%
2023/08/02	16	294.78	19	290.08	285.50	-3	10,840	-0.03%
2023/08/01	16.1	291.23	20	292.10	293.00	-3.9	10,808	-0.04%
2023/07/31	22	291.98	26	284.52	286.50	-4	10,838	-0.04%
2023/07/28	9.4	289.06	8	288.50	286.00	1.4	11,103	0.01%
2023/07/27	5	295.10	7	294.53	291.50	-2	11,155	-0.02%
2023/07/26	8	295.31	12	294.71	291.00	-4	11,327	-0.04%
2023/07/25	31.1	300.44	35	299.24	301.00	-3.9	11,201	-0.03%
2023/07/24	36	300.28	34.1	300.78	302.00	1.9	11,079	0.02%
2023/07/21	36.1	296.41	43	293.42	291.00	-6.9	10,941	-0.06%
2023/07/20	14.2	291.36	10	288.35	287.00	4.2	10,868	0.04%
2023/07/19	15.5	291.30	21	292.50	292.00	-5.5	10,780	-0.05%
2023/07/18	13	287.50	10.3	284.51	283.00	2.7	10,718	0.03%
2023/07/17	7	285.15	14	287.07	288.50	-7	10,907	-0.06%
2023/07/14	19	277.89	17	278.88	277.50	2	10,937	0.02%
2023/07/13	17	284.74	2	284.50	280.00	15	10,846	0.14%
2023/07/12	16.1	291.03	14	289.86	290.00	2	10,748	0.02%
2023/07/11	3	281.17	4	284.00	283.00	-1	10,628	-0.01%
2023/07/10	12	283.08	2	285.50	285.00	10	10,638	0.09%
2023/07/07	10.1	289.16	12	287.83	284.50	-1.9	10,601	-0.02%
2023/07/06	7.1	295.63	8	293.94	290.00	-1	10,550	-0.01%
2023/07/05	27.1	301.33	19	301.95	294.50	8.1	10,508	0.08%
2023/07/04	16.3	302.08	6.4	301.36	297.00	9.9	10,684	0.09%
2023/07/03	41.1	298.52	26	300.96	299.00	15.1	10,815	0.14%
2023/06/30	24	335.87	15	338.47	325.50	9	10,553	0.09%
2023/06/29	45.6	341.40	12	340.13	338.50	33.6	10,581	0.32%
2023/06/28	19	332.45	20.3	332.97	333.50	-1.3	10,466	-0.01%
2023/06/27	16	322.16	21	325.31	329.00	-5	10,336	-0.05%
2023/06/26	10	310.85	7	312.07	311.50	3	10,210	0.03%
2023/06/21	11.1	310.30	4	305.38	308.00	7.1	10,262	0.07%
2023/06/20	6	323.17	2	320.50	320.00	4	10,186	0.04%
2023/06/19	4	325.38	4	323.00	324.00	0	10,176	0.00%
2023/06/16	14	327.11	4.2	323.53	323.00	9.8	10,180	0.10%
2023/06/15	13	321.65	21	324.45	330.00	-8	10,090	-0.08%
2023/06/14	19	316.13	19.2	319.15	314.00	-0.2	10,005	0.00%
2023/06/13	4.2	312.29	0	0.00	311.50	4.2	10,016	0.04%
2023/06/12	2	318.96	2	319.00	314.00	0	10,106	0.00%
2023/06/09	6	317.42	4	317.75	319.00	2	10,155	0.02%
2023/06/08	10.1	313.84	4.3	319.69	311.00	5.8	10,193	0.06%
2023/06/07	4	319.00	3	319.33	322.00	1	10,291	0.01%
2023/06/06	12.1	316.57	11	316.05	315.50	1.1	10,290	0.01%
2023/06/05	24.3	324.87	18	328.19	315.50	6.3	10,443	0.06%
2023/06/02	4	321.13	5	320.80	320.50	-1	10,354	-0.01%
2023/06/01	4	322.25	1	325.50	320.00	3	10,395	0.03%
2023/05/31	3	330.17	2	333.50	327.00	1	10,410	0.01%
2023/05/30	11	330.91	11	330.23	328.50	0	10,438	0.00%
2023/05/29	2	331.75	3	330.67	330.50	-1	10,451	-0.01%
2023/05/26	9	333.61	14	330.36	327.00	-5	10,501	-0.05%
2023/05/25	8	332.69	8	333.69	331.00	0	10,435	0.00%
2023/05/24	21	331.74	20	332.30	334.50	1	10,597	0.01%
2023/05/23	26	337.83	24	337.98	342.00	2	10,554	0.02%
2023/05/22	31	334.19	18	334.58	332.00	13	10,623	0.12%
2023/05/19	47.3	340.10	56.1	340.31	343.50	-8.8	10,942	-0.08%
2023/05/18	53	327.05	56.2	328.98	339.00	-3.2	10,548	-0.03%
2023/05/17	33	295.24	48	296.82	308.50	-15	10,167	-0.15%
2023/05/16	13	279.31	10	279.50	280.50	3	10,044	0.03%
2023/05/15	31	282.21	12	280.88	275.50	19	10,505	0.18%
2023/05/12	72.1	288.85	78	289.88	289.00	-5.9	10,560	-0.06%
2023/05/11	72.1	288.85	78	289.88	283.50	-5.9	10,608	-0.06%
2023/05/10	12.1	276.96	14	278.96	285.00	-1.9	10,557	-0.02%
2023/05/09	8.1	281.94	2	283.00	279.00	6.1	11,202	0.05%
2023/05/08	12	282.96	20	284.08	287.00	-8	11,495	-0.07%
2023/05/05	23	280.13	17	280.62	281.50	6	11,577	0.05%
2023/05/04	43	281.13	62.1	282.19	279.00	-19.1	11,585	-0.16%
2023/05/03	15	274.23	10	272.75	272.50	5	11,322	0.04%
2023/05/02	5	271.40	18.1	273.54	278.00	-13.1	11,293	-0.12%
2023/04/28	3	261.67	5	260.40	259.50	-2	11,163	-0.02%
2023/04/27	2	253.25	7	254.86	257.00	-5	11,317	-0.04%
2023/04/26	2	249.75	1	254.00	254.00	1	11,495	0.01%
2023/04/25	44	259.48	21	260.45	254.50	23	11,533	0.20%
2023/04/24	19	256.34	17.1	256.28	260.50	2	11,571	0.02%
2023/04/21	34	252.28	57	250.39	250.00	-23	11,703	-0.20%
2023/04/20	133	277.08	87.2	271.08	265.00	45.8	11,657	0.39%	大買/
2023/04/19	8.1	267.91	9	268.61	269.00	-0.9	11,532	-0.01%
2023/04/17	1	265.50	0	0.00	262.00	1	11,531	0.01%
2023/04/14	1	265.00	3	268.50	265.00	-2	11,654	-0.02%
2023/04/13	7.1	270.59	7	272.29	267.00	0.1	11,820	0.00%
2023/04/12	33	269.12	36	271.31	267.50	-3	12,000	-0.02%
2023/04/11	2	268.25	3	267.00	265.50	-1	12,263	-0.01%
2023/04/10	3	267.33	0.5	271.40	265.50	2.5	12,365	0.02%
2023/04/07	23.1	275.42	18	275.22	273.00	5.1	12,493	0.04%
2023/04/06	25.4	260.08	30	265.88	269.50	-4.6	12,364	-0.04%
2023/03/31	9	252.78	4	253.50	251.00	5	12,223	0.04%
2023/03/30	9	258.67	27	262.00	257.50	-18	12,342	-0.15%
2023/03/29	3	253.17	8	253.31	258.00	-5	12,279	-0.04%
2023/03/28	11	251.35	9	252.50	246.00	2	12,297	0.02%
2023/03/27	30.1	255.50	13	254.23	252.00	17.1	12,263	0.14%
2023/03/24	6.1	248.34	6	251.67	252.50	0.1	12,406	0.00%
2023/03/23	2	243.50	2	245.25	244.00	0	12,539	0.00%
2023/03/22	9	243.56	2	245.75	243.50	7	12,526	0.06%
2023/03/21	6	246.00	2	248.00	243.50	4	12,477	0.03%
2023/03/20	3	248.33	3.1	248.98	248.50	-0.1	12,412	0.00%
2023/03/17	5	247.00	3	248.50	247.50	2	12,389	0.02%
2023/03/16	14.1	245.87	14	245.71	245.50	0.1	12,333	0.00%
2023/03/15	19.1	252.43	10	254.65	254.50	9.1	12,230	0.07%
2023/03/14	14	253.32	15	254.80	248.00	-1	12,164	-0.01%
2023/03/13	3	251.70	3	250.67	250.00	0	12,117	0.00%
2023/03/10	13.2	263.05	7.1	259.44	255.00	6.1	12,041	0.05%
2023/03/09	4.1	271.75	3	271.00	270.00	1.1	11,896	0.01%
2023/03/08	15.4	279.35	13	279.08	271.50	2.4	11,878	0.02%
2023/03/07	5.1	278.92	2	283.00	277.50	3.1	11,702	0.03%
2023/03/06	2	282.50	4	282.50	285.00	-2	12,145	-0.02%
2023/03/03	4.2	281.64	5	284.30	278.50	-0.8	13,111	-0.01%
2023/03/02	3.2	282.25	8	283.75	283.50	-4.9	13,927	-0.03%
2023/03/01	5.1	280.50	3.1	281.68	278.50	2	14,737	0.01%
2023/02/24	0.4	280.50	150	283.25	281.00	-149.7	15,311	-0.98%	大賣/鉅額交易
2023/02/23	4.3	283.98	8	283.63	285.00	-3.7	15,679	-0.02%
2023/02/22	21.1	284.63	15	285.60	276.50	6.1	16,351	0.04%
2023/02/21	15	286.87	15	284.13	287.00	0	16,517	0.00%
2023/02/20	39	294.31	9	292.28	284.50	30	16,869	0.18%
2023/02/17	69	289.83	109	292.63	294.50	-40	16,801	-0.24%	大賣/
2023/02/16	56.1	279.57	31.2	275.24	284.00	25	16,713	0.15%
2023/02/15	136	272.32	67	273.22	272.50	69	17,036	0.41%	大買/
2023/02/14	56.2	274.07	16.2	271.90	267.50	40	17,159	0.23%
2023/02/13	41.1	284.64	30.1	287.80	277.50	11	16,933	0.07%
2023/02/10	24	280.13	20	278.08	277.50	4	16,509	0.02%
2023/02/09	14	282.61	8	281.75	276.00	6	16,298	0.04%
2023/02/08	20	281.20	55	280.79	284.00	-35	16,106	-0.22%
2023/02/07	108	280.34	64	282.42	281.00	44	15,899	0.28%	大買/
2023/02/06	31	259.90	36	262.22	273.50	-5	15,267	-0.03%
2023/02/03	35.2	249.51	37	252.49	249.00	-1.8	14,987	-0.01%
2023/02/02	15	246.53	16	244.97	247.00	-1	14,905	-0.01%
2023/02/01	33	238.29	14	239.75	237.50	19	14,915	0.13%
2023/01/31	21	236.48	12.1	237.29	238.00	8.9	15,027	0.06%
2023/01/30	2	241.00	1	237.50	237.50	1	15,090	0.01%
2023/01/17	25	243.60	30	246.15	243.50	-5	15,139	-0.03%
2023/01/16	6.1	238.71	6	240.58	244.00	0.1	15,033	0.00%
2023/01/13	46	230.04	107	230.37	230.00	-61	14,972	-0.41%	大賣/
2023/01/12	64.1	238.20	210	236.85	230.50	-146	15,079	-0.97%	大賣/鉅額交易
2023/01/11	43.1	243.69	130	244.92	240.50	-86.9	15,022	-0.58%	大賣/
2023/01/10	13	246.65	3	248.33	244.00	10	15,027	0.07%
2023/01/09	2	248.50	56.1	242.26	249.00	-54.1	15,190	-0.36%
2023/01/06	49	241.57	48	242.42	240.50	1	15,412	0.01%
2023/01/05	5	243.70	15	246.03	239.50	-10	15,764	-0.06%
2023/01/04	6	250.58	4	250.50	243.50	2	16,017	0.01%
2023/01/03	103	249.22	103	250.48	250.50	0	16,305	0.00%	大買/大賣/
2022/12/30	78	249.35	77	251.88	246.00	1	16,433	0.01%
2022/12/29	69	250.41	50	248.40	250.00	19	16,415	0.12%
2022/12/28	11	239.64	14	237.57	238.50	-3	16,430	-0.02%
2022/12/27	19	236.39	17	233.18	237.50	2	16,705	0.01%
2022/12/26	8	239.50	18	235.94	240.50	-10	16,719	-0.06%
2022/12/23	13	232.42	13	232.23	232.00	0	16,719	0.00%
2022/12/22	5	227.60	4	228.00	231.50	1	16,890	0.01%
2022/12/21	35	232.46	28	233.66	228.50	7	16,922	0.04%
2022/12/20	22	234.59	4	231.00	225.50	18	17,186	0.10%
2022/12/19	3	237.50	1	235.50	237.00	2	17,308	0.01%
2022/12/16	41	242.10	12	241.67	234.50	29	17,539	0.17%
2022/12/15	110	244.61	33	243.74	241.00	77	17,789	0.43%	大買/
2022/12/14	29	248.03	1	248.00	255.00	28	17,895	0.16%
2022/12/13	1	255.00	1	251.50	251.50	0	18,254	0.00%
2022/12/12	14	253.29	0	255.00	252.00	14	18,508	0.08%
2022/12/09	18	253.00	0	0.00	254.00	18	18,682	0.10%
2022/12/08	18	243.75	3	241.50	240.50	15	19,002	0.08%
2022/12/06	10	259.90	1	268.00	249.50	9	19,596	0.05%
2022/12/05	4	253.38	0	0.00	269.50	4	19,919	0.02%
2022/12/02	3	244.67	3	245.50	245.50	0	20,045	0.00%
2022/12/01	2	246.25	4	247.88	246.50	-2	20,315	-0.01%
2022/11/30	0	0.00	4	235.50	244.00	-4	20,795	-0.02%
2022/11/29	3	243.00	8	234.49	233.50	-5	21,046	-0.02%
2022/11/28	31.1	241.02	58	237.59	246.50	-26.9	21,276	-0.13%
2022/11/25	196	247.45	93.1	247.30	245.50	102.9	20,880	0.49%	大買/鉅額交易
2022/11/24	135	226.96	109	227.43	239.00	26	20,189	0.13%	大買/大賣/
2022/11/23	86	207.90	92	208.35	217.50	-6	19,465	-0.03%
2022/11/22	34	193.19	34	192.88	198.00	0	18,795	0.00%
2022/11/21	18	189.89	22	190.48	192.00	-4	18,766	-0.02%
2022/11/18	70	183.00	75	182.51	187.00	-5	18,572	-0.03%
2022/11/17	15	175.00	17.1	175.85	174.00	-2.1	18,131	-0.01%
2022/11/16	44	174.17	44	173.94	170.00	0	18,063	0.00%
2022/11/15	10	169.90	13	169.46	169.00	-3	18,102	-0.02%
2022/11/14	17.1	169.07	14	170.68	171.00	3.1	18,652	0.02%
2022/11/11	21	166.67	67	167.81	171.50	-46	18,760	-0.25%
2022/11/10	56	160.04	30	157.23	156.00	26	19,133	0.14%
2022/11/09	4	161.13	4	162.00	162.50	0	19,230	0.00%
2022/11/08	9	163.44	4	164.00	159.50	5	19,261	0.03%
2022/11/07	7	160.64	10	159.75	159.50	-3	19,203	-0.02%
2022/11/04	7	161.43	6	160.67	159.00	1	19,278	0.01%
2022/11/03	13	160.81	13	161.85	163.00	0	19,264	0.00%
2022/11/02	3	158.50	4	160.00	160.00	-1	19,215	-0.01%
2022/11/01	7	157.64	6	157.58	158.50	1	19,181	0.01%
2022/10/31	3	154.33	4	154.88	154.50	-1	19,107	-0.01%
2022/10/28	3	151.33	3	151.33	151.00	0	19,040	0.00%
2022/10/27	7	145.36	8	146.88	149.50	-1	18,960	-0.01%
2022/10/26	7	142.86	8	142.44	143.00	-1	18,882	-0.01%
2022/10/25	23	145.35	23	146.17	143.00	0	18,760	0.00%
2022/10/24	13	149.54	11	148.50	147.50	2	18,673	0.01%
2022/10/21	7	151.29	5	147.60	146.50	2	18,672	0.01%
2022/10/20	12	148.25	11	150.14	155.00	1	18,703	0.01%
2022/10/19	2	153.50	2	153.00	153.00	0	18,786	0.00%
2022/10/18	5	153.30	5	151.80	153.00	0	19,182	0.00%
2022/10/17	7	144.50	9	144.94	148.50	-2	19,289	-0.01%
2022/10/14	28	155.45	126.2	151.95	153.00	-98.2	19,110	-0.51%	大賣/
2022/10/13	43	155.42	144.1	159.88	148.50	-101.1	18,790	-0.54%	大賣/鉅額交易
2022/10/12	13	163.31	8	163.13	161.50	5	18,489	0.03%
2022/10/11	67	168.22	25	162.78	159.50	42	18,286	0.23%
2022/10/07	107	171.74	106	172.69	168.00	1	18,030	0.01%	大買/大賣/
2022/10/06	85	170.14	36	170.01	172.00	49	17,876	0.27%
2022/10/05	12	171.17	118	167.94	170.50	-106	17,793	-0.60%	大賣/鉅額交易
2022/10/04	19	167.18	32	165.34	167.00	-13	17,617	-0.07%
2022/10/03	9	160.06	12	159.13	157.50	-3	17,590	-0.02%
2022/09/30	20	157.10	13	158.38	162.50	7	17,688	0.04%
2022/09/29	16	159.28	12	161.08	158.00	4	17,667	0.02%
2022/09/28	111	160.71	111	162.31	154.00	0	17,494	0.00%	大買/大賣/
2022/09/27	115	161.28	14	160.46	166.00	101	17,482	0.58%	大買/鉅額交易
2022/09/26	21	163.52	24	164.17	162.00	-3	17,307	-0.02%
2022/09/23	24	170.06	17.2	167.25	166.00	6.8	17,314	0.04%
2022/09/22	229.1	173.70	130	174.43	174.00	99.1	17,473	0.57%	大買/大賣/
2022/09/21	43	169.16	43	169.21	169.00	0	17,566	0.00%
2022/09/20	44	172.23	49	166.27	173.50	-5	17,686	-0.03%
2022/09/19	11	167.00	7	163.21	163.00	4	17,583	0.02%
2022/09/16	8	169.00	8	170.25	171.00	0	17,573	0.00%
2022/09/15	24	171.41	32	170.84	168.00	-8	17,621	-0.05%
2022/09/14	39	166.00	33	167.05	170.00	6	17,559	0.03%
2022/09/13	37	164.09	38	164.79	165.00	-1	17,429	-0.01%
2022/09/12	37	161.46	40	159.41	164.00	-3	17,644	-0.02%
2022/09/08	7	152.71	9.2	153.47	154.00	-2.2	17,765	-0.01%
2022/09/07	24	154.48	22	152.27	151.50	2	17,825	0.01%
2022/09/06	18	159.53	15	161.77	154.00	3	17,954	0.02%
2022/09/05	29	172.28	30.5	171.29	166.50	-1.5	17,691	-0.01%
2022/09/02	13	174.42	10	172.60	170.00	3	17,738	0.02%
2022/09/01	21	173.21	22	170.09	169.00	-1	17,737	-0.01%
2022/08/31	28	177.39	23	176.48	173.50	5	18,090	0.03%
2022/08/30	26	173.48	24	171.44	174.00	2	18,361	0.01%
2022/08/29	7	170.64	5	169.80	169.50	2	18,399	0.01%
2022/08/26	77	182.75	169	179.08	176.00	-92	18,189	-0.51%	大賣/
2022/08/25	63	175.16	173	175.15	175.50	-110	17,591	-0.63%	大賣/鉅額交易
2022/08/24	42	178.51	25	179.00	174.00	17	17,325	0.10%
2022/08/23	96	177.54	74	177.07	176.00	22	16,999	0.13%
2022/08/22	65	189.24	42	184.18	180.00	23	16,681	0.14%
2022/08/19	122	188.58	76	186.06	184.50	46	16,210	0.28%	大買/
2022/08/18	244	173.51	176	173.71	184.50	68	15,635	0.43%	大買/大賣/
2022/08/17	262	164.48	215.3	166.30	168.00	46.7	15,227	0.31%	大買/大賣/
2022/08/16	32	153.77	35	156.16	161.50	-3	14,415	-0.02%
2022/08/15	14	146.07	6	145.33	147.00	8	14,136	0.06%
2022/08/12	11	142.27	11	144.68	145.00	0	14,246	0.00%
2022/08/11	4	144.25	2	145.50	143.00	2	14,631	0.01%
2022/08/10	2	145.75	13.3	145.29	148.00	-11.3	14,709	-0.08%
2022/08/09	0	0.00	75	142.00	141.50	-75	14,685	-0.51%
2022/08/08	2	142.25	4	142.88	143.00	-2	14,700	-0.01%
2022/08/05	30	138.33	16	140.41	142.00	14	14,683	0.10%
2022/08/04	14	132.18	4	134.63	135.00	10	14,680	0.07%
2022/08/03	2	134.50	4	133.75	133.50	-2	14,638	-0.01%
2022/08/02	13	138.31	5	137.70	133.00	8	14,641	0.05%
2022/08/01	5	138.70	2	139.00	138.00	3	14,564	0.02%
2022/07/29	5	141.20	4	142.63	141.50	1	14,575	0.01%
2022/07/28	16	143.31	8	143.13	141.50	8	14,550	0.05%
2022/07/27	14	141.68	7	142.07	141.50	7	14,504	0.05%
2022/07/26	51.1	147.05	40	146.35	142.00	11.1	14,371	0.08%
2022/07/25	59.2	148.85	50	148.46	149.50	9.2	14,073	0.07%
2022/07/22	11	141.73	21	143.36	144.50	-10	13,539	-0.07%
2022/07/21	3	133.17	8	132.63	135.00	-5	13,243	-0.04%
2022/07/20	4.1	130.52	4	131.38	130.00	0.1	13,233	0.00%
2022/07/19	10	131.65	8	133.50	130.00	2	13,290	0.02%
2022/07/18	26	130.27	22	130.86	130.00	4	13,242	0.03%
2022/07/15	24	131.56	12	131.58	131.00	12	13,165	0.09%
2022/07/14	38.2	137.32	35	137.47	137.00	3.2	13,057	0.02%
2022/07/13	3	140.17	7	139.36	139.50	-4	13,098	-0.03%
2022/07/12	11	135.00	10	134.55	135.00	1	13,102	0.01%
2022/07/11	28	135.73	24	136.15	139.00	4	13,132	0.03%
2022/07/08	25	138.78	19	142.11	135.00	6	12,878	0.05%
2022/07/07	23	140.72	25	139.94	146.00	-2	12,717	-0.02%
2022/07/06	18	146.83	16	144.56	143.50	2	12,598	0.02%
2022/07/05	14	143.00	18	145.03	148.00	-4	12,548	-0.03%
2022/07/04	29	138.07	30	138.35	141.50	-1	12,505	-0.01%
2022/07/01	61.1	148.26	56	147.38	142.50	5.1	12,654	0.04%
2022/06/30	84	154.72	68	155.88	153.50	16	12,449	0.13%
2022/06/29	46	156.04	51	157.22	157.50	-5	12,114	-0.04%
2022/06/28	86	153.00	90	152.96	148.50	-4	11,846	-0.03%
2022/06/27	37	146.45	44	147.74	151.50	-7	11,681	-0.06%
2022/06/24	28.4	144.47	44	143.35	145.00	-15.6	12,069	-0.13%
2022/06/23	6	139.50	9	141.11	143.50	-3	12,214	-0.02%
2022/06/22	15	142.33	10	137.30	138.00	5	12,641	0.04%
2022/06/21	8	143.06	47	145.22	146.00	-39	12,601	-0.31%
2022/06/20	73	142.95	59	143.97	139.00	14	12,569	0.11%
2022/06/17	35	142.94	43	144.48	146.50	-8	12,181	-0.07%
2022/06/16	37.1	139.91	38	138.50	137.00	-0.9	11,966	-0.01%
2022/06/15	49	139.43	50	141.30	140.00	-1	12,054	-0.01%
2022/06/14	21.3	137.14	3	137.67	136.50	18.3	11,769	0.16%
2022/06/13	55.2	143.97	9.2	143.88	143.00	46	11,547	0.40%
2022/06/10	20	149.10	25	148.48	152.00	-5	11,272	-0.04%
2022/06/09	30	145.93	27	145.93	145.50	3	11,067	0.03%
2022/06/08	47	141.52	92	140.49	145.50	-45	10,603	-0.42%
2022/06/07	6	131.08	72	135.42	139.50	-66	10,082	-0.65%
2022/06/06	1	124.50	1	126.00	127.00	0	9,962	0.00%
2022/06/02	0	0.00	1	125.50	124.50	-1	10,094	-0.01%
2022/06/01	1	126.00	1.1	128.05	126.00	-0.1	10,236	0.00%
2022/05/31	1.3	128.50	2	127.50	128.50	-0.7	10,383	-0.01%
2022/05/30	1.2	127.00	3	126.00	128.00	-1.8	10,571	-0.02%
2022/05/27	1.4	127.32	0	0.00	126.50	1.4	10,969	0.01%
2022/05/26	18.5	129.50	41	130.95	129.00	-22.5	11,280	-0.20%
2022/05/25	1	132.50	4	131.63	131.50	-3	11,444	-0.03%
2022/05/24	14	128.50	14	128.68	127.50	0	11,693	0.00%
2022/05/23	9	130.56	11	129.27	130.50	-2	11,677	-0.02%
2022/05/20	19	130.39	18	131.17	129.50	1	11,628	0.01%
2022/05/19	34	129.07	29	126.95	131.50	5	11,430	0.04%
2022/05/18	5	120.80	18	124.50	129.00	-13	10,988	-0.12%
2022/05/17	16.1	120.77	8	116.50	117.50	8.1	10,808	0.07%
2022/05/13	3	113.50	7.1	115.61	117.50	-4.1	10,620	-0.04%
2022/05/12	14.1	112.38	0	0.00	111.00	14.1	10,550	0.13%
2022/05/11	0	0.00	1.1	116.39	115.50	-1.1	10,493	-0.01%
2022/05/10	5.1	114.67	2.2	114.26	115.00	2.9	10,465	0.03%
2022/05/09	6	118.50	5.1	118.11	117.00	1	10,415	0.01%
2022/05/06	15	116.83	10	118.30	118.00	5	10,399	0.05%
2022/05/05	2	118.00	5	119.10	119.00	-3	10,353	-0.03%
2022/05/04	10.3	117.41	7	117.64	115.50	3.3	10,322	0.03%
2022/05/03	10.1	120.04	9.1	119.19	119.00	1	10,284	0.01%
2022/04/29	0	0.00	40	116.18	116.50	-40	10,221	-0.39%
2022/04/28	1	117.50	1	117.50	115.00	0	10,223	0.00%
2022/04/27	1.1	118.39	1.1	117.89	116.50	0	10,192	0.00%
2022/04/26	25	115.72	6	116.33	115.50	19	10,112	0.19%
2022/04/25	26.1	124.46	21.1	119.27	118.00	5	10,021	0.05%
2022/04/22	8	131.81	3	132.50	131.00	5	9,896	0.05%
2022/04/21	1	133.00	3	132.00	134.50	-2	9,825	-0.02%
2022/04/20	12.4	130.12	9	133.33	130.00	3.4	9,747	0.03%
2022/04/19	21	132.74	20.1	133.62	133.50	0.9	9,682	0.01%
2022/04/18	9.1	129.87	6	131.83	132.50	3.1	9,489	0.03%
2022/04/15	31.2	130.63	45	132.66	126.50	-13.8	9,301	-0.15%
2022/04/14	15	130.30	14	130.68	130.00	1	9,135	0.01%
2022/04/13	7	126.86	159	124.36	129.50	-152	9,004	-1.69%	大賣/鉅額交易
2022/04/12	118	125.34	65	125.90	123.50	53	8,848	0.60%	大買/
2022/04/11	22	123.93	70	123.75	124.50	-48	8,762	-0.55%
2022/04/08	102	131.12	12	129.75	129.00	90	8,652	1.04%	大買/
2022/04/07	123	136.77	63	135.49	128.50	60	8,453	0.71%	大買/
2022/04/06	14	131.00	13	131.77	132.00	1	8,085	0.01%
2022/04/01	43	132.42	34.1	132.66	130.50	8.9	7,998	0.11%
2022/03/31	45	133.70	43	134.16	135.50	2	7,825	0.03%
2022/03/30	56	134.60	44	134.69	133.50	12	7,527	0.16%
2022/03/29	95	134.77	73	132.55	133.00	22	7,236	0.30%
2022/03/28	121	126.88	112	127.43	125.00	9	6,597	0.14%	大買/大賣/
2022/03/25	62.1	125.63	68	125.52	124.50	-5.9	6,204	-0.10%
2022/03/24	30	117.15	16.1	116.25	121.00	14	5,562	0.25%
2022/03/23	27.1	111.87	41	113.43	112.00	-14	5,364	-0.26%
2022/03/22	12	116.33	11	115.91	117.50	1	5,208	0.02%
2022/03/21	26	116.62	32	117.45	117.00	-6	5,168	-0.12%
2022/03/18	42	112.30	46	112.59	114.00	-4	4,936	-0.08%
2022/03/17	17	104.85	2	105.25	108.50	15	4,691	0.32%
2022/03/16	1	99.60	4	101.50	99.00	-3	4,574	-0.07%
2022/03/15	3	100.17	4	101.63	99.70	-1	4,567	-0.02%
2022/03/14	3	98.50	12	101.40	101.50	-9	4,544	-0.20%
2022/03/11	11.1	102.27	12	103.83	102.50	-1	4,585	-0.02%
2022/03/10	3	108.00	3	106.50	107.00	0	4,523	0.00%
2022/03/09	1	105.50	0	0.00	103.00	1	4,414	0.02%
2022/03/08	6	105.75	4	105.75	101.50	2	4,505	0.04%
2022/03/07	6	108.17	15	108.53	106.00	-9	4,375	-0.21%
2022/03/04	32.1	114.36	9	115.61	112.50	23.1	4,228	0.55%
2022/03/03	17	115.91	19.1	116.99	115.50	-2.1	4,109	-0.05%
2022/03/02	369	120.47	377	120.37	118.00	-8	3,932	-0.20%	大買/大賣/
2022/03/01	94.1	111.94	97	113.80	114.00	-2.9	3,615	-0.08%
2022/02/25	90	111.92	37	111.74	111.50	53	3,327	1.59%
2022/02/24	19	103.05	24	102.98	103.00	-5	3,034	-0.16%
2022/02/23	7	98.14	4	101.08	102.50	3	2,740	0.11%
2022/02/22	18	93.60	1	92.30	93.40	17	2,852	0.60%
2022/02/21	2	92.40	6	91.97	92.50	-4	2,948	-0.14%
2022/02/18	0	0.00	3	90.90	90.90	-3	3,022	-0.10%
2022/02/17	4	91.15	4	90.63	90.70	0	3,021	0.00%
2022/02/15	8	86.54	2	85.90	85.80	6	3,012	0.20%
2022/02/11	4	89.00	1	88.50	88.50	3	3,009	0.10%
2022/02/10	0	0.00	8	89.45	89.50	-8	2,996	-0.27%
2022/02/08	3	89.07	3	89.60	89.60	0	2,971	0.00%
2022/01/26	13	86.85	13	87.88	85.70	0	2,948	0.00%
2022/01/24	2	84.80	0.3	84.90	84.40	1.7	2,936	0.06%
2022/01/17	2	88.20	7	88.11	89.00	-5	3,027	-0.17%
2022/01/14	5	86.80	1	87.00	87.10	4	3,022	0.13%
2022/01/13	5	90.60	6	90.02	89.60	-1	3,007	-0.03%
2022/01/12	13.2	89.18	1	89.00	89.40	12.2	3,017	0.40%
2022/01/11	3.2	89.58	3	91.90	89.50	0.2	3,007	0.01%
2022/01/10	1	91.90	7	92.00	92.00	-6	2,976	-0.20%
2022/01/07	8	92.55	8	91.95	91.50	0	2,983	0.00%
2022/01/06	0	0.00	1	95.70	95.90	-1	2,945	-0.03%
2022/01/04	0	0.00	4	96.25	96.30	-4	2,958	-0.14%
2022/01/03	7	97.64	1	98.40	96.50	6	2,981	0.20%
2021/12/30	4	97.83	3	97.47	97.50	1	2,987	0.03%
2021/12/29	18	98.13	10.3	98.00	98.00	7.7	3,020	0.25%
2021/12/24	1.2	96.37	4	97.10	96.20	-2.9	3,148	-0.09%
2021/12/23	4	97.75	2	98.30	97.70	2	3,193	0.06%
2021/12/22	1	99.00	4.2	97.88	97.80	-3.2	3,197	-0.10%
2021/12/21	4	96.00	2	95.70	97.40	2	3,237	0.06%
2021/12/20	0	0.00	1	95.50	95.50	-1	3,288	-0.03%
2021/12/17	0.2	96.00	10	96.40	95.30	-9.9	3,275	-0.30%
2021/12/16	4	97.80	4	97.95	97.20	0	3,236	0.00%
2021/12/15	3.2	98.80	4	99.40	98.20	-0.9	3,192	-0.03%
2021/12/14	5	100.60	3	101.33	101.50	2	3,130	0.06%
2021/12/13	12	99.96	9.2	99.96	100.50	2.9	3,079	0.09%
2021/12/10	5	97.36	3	97.20	97.60	2	2,984	0.07%
2021/12/09	7	97.17	5	96.66	97.20	2	2,976	0.07%
2021/12/08	7	96.86	4	97.00	96.00	3	2,953	0.10%
2021/12/07	18.2	97.46	6	98.55	96.30	12.2	2,905	0.42%
2021/12/06	4	99.20	2	100.00	100.50	2	2,763	0.07%
2021/12/03	1	103.00	3	103.50	103.00	-2	2,740	-0.07%
2021/12/02	25	104.80	27	103.31	102.00	-2	2,729	-0.07%
2021/12/01	1	111.00	3	110.83	112.50	-2	2,550	-0.08%
2021/11/30	3	110.00	1	111.00	111.50	2	2,549	0.08%
2021/11/29	4	110.00	2	110.00	109.00	2	2,547	0.08%
2021/11/26	1	109.50	5	110.10	109.50	-4	2,501	-0.16%
2021/11/25	17	115.35	12	115.08	112.50	5	2,472	0.20%
2021/11/24	7	111.93	4	114.75	114.50	3	2,376	0.13%
2021/11/23	9	110.94	1	113.00	108.00	8	2,315	0.35%
2021/11/22	5	113.50	2	112.75	111.50	3	2,259	0.13%
2021/11/19	5	120.30	9	115.11	114.50	-4	2,241	-0.18%
2021/11/18	6	113.83	3	114.83	117.00	3	2,086	0.14%
2021/11/17	3	105.83	0	0.00	106.50	3	1,977	0.15%
2021/11/15	0	0.00	8	96.26	96.30	-8	2,070	-0.39%
2021/11/12	5	92.70	4	92.70	92.00	1	2,136	0.05%
2021/11/11	0	0.00	3	92.00	92.00	-3	2,166	-0.14%
2021/11/03	1	95.80	4	94.50	96.10	-3	2,408	-0.12%
2021/11/02	0	0.00	1	94.60	95.00	-1	2,419	-0.04%
2021/11/01	1	97.50	0	0.00	97.20	1	2,500	0.04%
2021/10/29	1	92.50	1	93.30	94.00	0	2,672	0.00%
2021/10/28	1	92.60	0	0.00	92.70	1	2,683	0.04%
2021/10/26	0	0.00	5	93.08	93.00	-5	2,781	-0.18%
2021/10/25	22	91.03	16	89.58	91.30	6	2,832	0.21%
2021/10/21	1	98.70	3	98.53	98.20	-2	2,885	-0.07%
2021/10/20	1	99.30	1	99.30	98.70	0	2,957	0.00%
2021/10/19	1	100.00	0	0.00	99.90	1	3,049	0.03%
2021/10/18	0	0.00	5	98.20	98.40	-5	3,231	-0.15%
2021/10/15	1	98.00	1	98.70	98.00	0	3,409	0.00%
2021/10/14	5	98.10	5	99.10	98.70	0	3,705	0.00%
2021/10/13	3	98.30	8	98.31	97.10	-5	3,867	-0.13%
2021/10/12	3	99.57	2	99.80	100.00	1	3,961	0.03%
2021/10/08	17	100.03	6	99.13	100.50	11	4,075	0.27%
2021/10/07	2	95.25	1	96.10	96.50	1	4,142	0.02%
2021/10/06	1	94.00	10	93.76	92.70	-9	4,310	-0.21%
2021/10/05	1	95.00	0	0.00	96.40	1	4,551	0.02%
2021/10/04	5	99.16	9	98.51	96.00	-4	4,591	-0.09%
2021/10/01	2	105.25	3	104.83	104.00	-1	4,549	-0.02%
2021/09/30	5	105.68	3	104.67	108.00	2	4,537	0.04%
2021/09/29	0	0.00	1	100.50	100.50	-1	4,512	-0.02%
2021/09/28	2	103.75	0	0.00	104.00	2	4,539	0.04%
2021/09/27	5	102.00	6	102.17	102.00	-1	4,536	-0.02%
2021/09/24	1	99.50	0	0.00	100.00	1	4,579	0.02%
2021/09/22	9	97.34	13	97.06	97.50	-4	4,887	-0.08%
2021/09/17	11	101.45	0	0.00	102.00	11	4,895	0.22%
2021/09/16	3	102.00	3	101.00	101.00	0	4,900	0.00%
2021/09/15	2	101.00	5	100.20	101.00	-3	4,886	-0.06%
2021/09/14	0	0.00	1	103.50	102.00	-1	4,885	-0.02%
2021/09/13	1.4	100.29	0	0.00	101.00	1.4	4,885	0.03%
2021/09/10	3	103.17	0	0.00	103.00	3	4,882	0.06%
2021/09/09	1	102.50	1	103.50	102.00	0	4,878	0.00%
2021/09/08	1.4	102.64	3	105.00	100.00	-1.6	4,873	-0.03%
2021/09/07	0	0.00	1	103.00	105.00	-1	4,876	-0.02%
2021/09/06	3.4	102.94	1	102.50	102.00	2.4	4,880	0.05%
2021/09/03	0	0.00	10	105.90	105.50	-10	4,963	-0.20%
2021/09/02	8.6	104.56	0	0.00	102.50	8.6	4,990	0.17%
2021/08/31	0	0.00	7	105.71	107.50	-7	4,979	-0.14%
2021/08/30	15.2	108.36	1	108.00	105.00	14.2	5,009	0.28%
2021/08/27	3	105.50	5	107.00	107.00	-2	4,989	-0.04%
2021/08/26	3	106.33	2	106.75	106.50	1	5,010	0.02%
2021/08/24	0	0.00	1	102.00	103.00	-1	5,011	-0.02%
2021/08/23	0	0.00	4	105.13	105.00	-4	5,034	-0.08%
2021/08/20	3	98.90	3	100.00	100.50	0	5,061	0.00%
2021/08/19	7	103.00	4	108.00	101.50	3	5,045	0.06%
2021/08/13	2	122.00	0	0.00	122.00	2	5,151	0.04%
2021/08/11	2	131.00	1	135.50	135.00	1	5,447	0.02%
2021/08/09	1	137.00	3	137.00	135.00	-2	5,615	-0.04%
2021/08/06	0	0.00	1	139.00	137.00	-1	5,609	-0.02%
2021/08/05	6	138.00	3	138.50	138.00	3	5,609	0.05%
2021/08/04	13	146.65	10	147.35	141.00	3	5,536	0.05%
2021/08/03	0	0.00	3	146.00	145.50	-3	5,343	-0.06%
2021/07/30	3	142.83	1	145.50	146.50	2	5,268	0.04%
2021/07/29	1	147.00	2	146.25	150.50	-1	5,211	-0.02%
2021/07/28	5	144.70	5	140.20	144.00	0	5,142	0.00%
2021/07/27	0	0.00	2	150.25	148.50	-2	5,059	-0.04%
2021/07/26	1	147.00	2	150.00	153.00	-1	5,012	-0.02%
2021/07/23	2	149.75	15	149.87	146.00	-13	4,936	-0.26%
2021/07/22	26	150.56	24	148.88	152.00	2	4,841	0.04%
2021/07/21	14	144.46	3	151.83	154.50	11	4,671	0.24%
2021/07/20	8	148.75	21	149.43	140.50	-13	4,495	-0.29%
2021/07/19	8	140.56	8	143.38	147.50	0	4,184	0.00%
2021/07/16	6	134.17	1	132.00	134.50	5	4,024	0.12%
2021/07/15	31	129.03	43	124.52	127.50	-12	3,925	-0.31%
2021/07/14	2	129.25	7	128.29	128.50	-5	3,801	-0.13%
2021/07/13	11	126.91	9	122.50	127.00	2	3,717	0.05%
2021/07/12	17	119.88	14	120.96	122.00	3	3,522	0.09%
2021/07/09	4	107.63	4	105.38	114.00	0	3,243	0.00%
2021/07/08	2	104.00	3	105.00	104.00	-1	3,183	-0.03%
2021/07/07	2	107.00	0.2	105.00	107.50	1.8	3,171	0.06%
2021/07/06	1	109.00	5	107.20	107.00	-4	3,134	-0.13%
2021/07/05	8	104.31	8	105.13	105.00	0	3,089	0.00%
2021/07/02	11	103.45	2	105.00	102.50	9	3,047	0.30%
2021/07/01	7	102.36	28	102.89	105.00	-21	2,988	-0.70%
2021/06/30	31	100.13	11	99.84	101.50	20	2,878	0.69%
2021/06/29	11	96.58	11	97.40	96.90	0	2,721	0.00%
2021/06/28	8	88.90	1	90.20	90.10	7	2,584	0.27%
2021/06/23	0	0.00	1	85.50	85.30	-1	2,555	-0.04%
2021/06/22	1	84.90	0	0.00	84.90	1	2,556	0.04%
2021/06/21	5	83.60	5	82.90	82.60	0	2,561	0.00%
2021/06/15	0	0.00	11	86.86	88.30	-11	2,516	-0.44%
2021/06/11	5	88.62	6	90.35	87.40	-1	2,501	-0.04%
2021/06/10	1	93.00	2	91.65	94.20	-1	2,403	-0.04%
2021/06/09	10	90.05	2	89.70	90.20	8	2,353	0.34%
2021/06/08	0	0.00	1	90.90	90.80	-1	2,348	-0.04%
2021/06/04	2	88.80	0	0.00	88.00	2	2,318	0.09%
2021/06/03	8	89.44	0	0.00	88.80	8	2,299	0.35%
2021/06/02	4	91.18	2	93.10	90.40	2	2,264	0.09%
2021/06/01	2	90.75	2	92.55	92.30	0	2,232	0.00%
2021/05/31	2	91.30	0	0.00	93.00	2	2,198	0.09%
2021/05/28	1	94.90	3	95.27	94.90	-2	2,136	-0.09%
2021/05/27	5	95.54	5	95.98	96.40	0	2,081	0.00%
2021/05/26	1	93.10	0	0.00	92.20	1	1,979	0.05%
2021/05/25	4	92.78	2	93.10	93.20	2	1,939	0.10%
2021/05/24	9	94.29	6	92.27	92.10	3	1,865	0.16%
2021/05/21	8	91.29	9	90.42	91.00	-1	1,751	-0.06%
2021/05/20	12	92.24	22	92.65	86.00	-10	1,631	-0.61%
2021/05/19	23	87.54	11	86.67	88.00	12	1,454	0.83%
2021/05/18	3	82.33	2	83.40	83.90	1	1,327	0.08%
2021/05/17	2	82.05	1	82.30	82.50	1	1,212	0.08%
2021/05/05	0	0.00	1	74.20	74.10	-1	1,032	-0.10%
2021/05/04	2	75.45	3	73.67	74.10	-1	1,035	-0.10%
2021/04/29	1	79.90	0	0.00	79.90	1	1,019	0.10%
2021/04/22	0	0.00	3	79.80	79.70	-3	1,019	-0.29%
2021/04/21	0	0.00	15	81.40	81.40	-15	1,009	-1.49%
2021/04/13	1	82.50	1	82.80	81.40	0	955	0.00%
2021/04/12	4	81.95	0	0.00	82.70	4	935	0.43%
2021/04/09	3	80.80	2	80.95	81.00	1	909	0.11%
2021/04/08	4	81.30	0	0.00	81.40	4	901	0.44%
2021/04/07	2	78.90	2	79.50	80.10	0	881	0.00%
2021/04/01	5	78.10	0	0.00	77.80	5	865	0.58%
2021/03/31	15	77.12	33	77.89	77.70	-18	855	-2.10%
2021/03/29	0	0.00	2	76.30	76.00	-2	823	-0.24%
2021/03/26	1	74.90	10	75.05	74.80	-9	812	-1.11%
2021/03/25	11	76.50	2	76.30	75.10	9	823	1.09%
2021/03/24	4	75.90	18	74.56	75.90	-14	811	-1.72%
2021/03/18	0	0.00	2	74.00	74.00	-2	793	-0.25%
2021/03/12	7	74.41	4	75.20	74.40	3	802	0.37%
2021/03/11	2	76.50	1	77.50	75.00	1	806	0.12%
2021/03/09	0	0.00	1	73.40	72.80	-1	790	-0.13%
2021/03/08	4	72.80	4	73.80	72.80	0	792	0.00%
2021/03/02	1	75.40	0	0.00	74.10	1	816	0.12%
2021/02/23	7	77.10	0	0.00	77.40	7	895	0.78%
2021/02/22	6	76.38	5	76.90	76.60	1	873	0.11%
2021/02/19	6	73.62	1	74.20	74.20	5	861	0.58%
2021/02/05	0	0.00	3	68.20	68.10	-3	870	-0.34%
2021/01/18	1	74.80	0	0.00	75.30	1	917	0.11%
2020/12/22	1	82.50	0	0.00	82.00	1	1,142	0.09%
2020/12/21	8	83.45	0	0.00	83.30	8	1,191	0.67%
2020/12/17	2	83.80	1	83.70	83.80	1	1,212	0.08%
2020/12/16	0	0.00	12	84.00	84.40	-12	1,233	-0.97%
2020/12/10	2	83.95	0	0.00	83.80	2	1,346	0.15%
2020/12/04	1	83.50	1	84.10	84.50	0	1,487	0.00%
2020/12/02	2	84.10	8	84.30	84.20	-6	1,487	-0.40%
2020/11/30	0	0.00	4	86.40	84.70	-4	1,468	-0.27%
2020/11/26	1	86.10	2	86.15	86.10	-1	1,468	-0.07%
2020/11/25	0	0.00	26	85.89	85.90	-26	1,472	-1.77%
2020/11/24	3	86.10	6	86.63	85.30	-3	1,476	-0.20%
2020/11/23	6	88.07	24	87.63	88.50	-18	1,456	-1.24%
2020/11/20	5	87.14	0	0.00	86.50	5	1,460	0.34%
2020/11/19	4	85.70	1	85.70	86.20	3	1,417	0.21%
2020/11/17	1	84.50	8	86.10	85.80	-7	1,418	-0.49%
2020/11/16	0	0.00	4	85.00	84.80	-4	1,444	-0.28%
2020/11/13	0	0.00	25	86.68	84.60	-25	1,460	-1.71%
2020/11/12	1	85.50	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%
2020/11/04	1	83.90	0	0.00	82.50	1	1,473	0.07%
2020/10/26	3	81.73	0	0.00	81.80	3	1,453	0.21%
2020/10/22	1	81.40	0	0.00	81.40	1	1,460	0.07%
2020/09/28	111	81.46	103	82.50	81.10	8	1,913	0.42%	大買/大賣/
2020/09/25	0	0.00	2	82.50	79.80	-2	1,770	-0.11%
2020/09/24	2	80.60	15	83.46	84.40	-13	1,748	-0.74%
2020/09/23	2	81.10	0	0.00	80.90	2	1,721	0.12%
2020/09/22	0	0.00	1	82.40	81.80	-1	1,728	-0.06%
2020/09/21	0	0.00	1	83.50	84.30	-1	1,720	-0.06%
2020/09/18	15	84.84	10	84.90	85.00	5	1,740	0.29%
2020/09/16	1	82.40	1	82.50	82.40	0	1,873	0.00%
2020/09/15	1	83.20	2	82.00	82.10	-1	1,890	-0.05%
2020/09/14	0	0.00	17	82.70	82.10	-17	1,894	-0.90%
2020/09/10	10	82.60	0	0.00	82.70	10	1,933	0.52%
2020/09/09	5	83.04	1	82.70	82.70	4	1,931	0.21%
2020/09/08	0	0.00	2	80.60	80.60	-2	1,912	-0.10%
2020/09/02	5	80.86	3	81.20	80.80	2	2,029	0.10%
2020/09/01	3	81.80	3	81.63	81.70	0	2,038	0.00%
2020/08/24	1	77.50	2	77.60	77.50	-1	2,124	-0.05%
2020/08/21	5	76.82	0	0.00	77.40	5	2,137	0.23%
2020/08/20	24	81.23	1	76.10	76.60	23	2,159	1.07%
2020/08/19	40	81.92	1	82.10	81.70	39	2,219	1.76%
2020/08/18	8	82.50	2	83.40	82.50	6	2,226	0.27%
2020/08/12	1	78.80	1	78.20	78.20	0	2,277	0.00%
2020/08/11	3	80.40	1	81.00	78.30	2	2,303	0.09%
2020/08/06	0	0.00	1	80.40	78.70	-1	2,326	-0.04%
2020/07/29	1	78.60	0	0.00	78.00	1	2,706	0.04%
2020/07/27	5	77.44	0	0.00	78.20	5	2,807	0.18%
2020/07/24	1	80.10	0	0.00	80.50	1	2,799	0.04%
2020/07/23	1	82.20	1	84.80	82.20	0	2,817	0.00%
2020/07/22	1	83.90	1	82.10	83.90	0	2,837	0.00%
2020/07/20	3	78.67	4	79.55	81.40	-1	2,852	-0.04%
2020/07/17	1	79.60	1	82.80	79.60	0	2,856	0.00%
2020/07/15	4	82.65	0	0.00	82.50	4	2,901	0.14%
2020/07/13	0	0.00	1	87.90	85.40	-1	2,912	-0.03%
2020/07/10	22	84.73	0	0.00	84.40	22	2,898	0.76%
2020/07/09	4	87.45	4	87.28	87.50	0	2,857	0.00%
2020/07/08	2	83.50	2	82.45	83.60	0	2,814	0.00%
2020/07/07	2	81.90	2	83.00	81.30	0	2,822	0.00%
2020/07/06	2	82.30	2	82.00	82.30	0	2,903	0.00%
2020/07/03	2	82.45	2	83.45	82.00	0	2,912	0.00%
2020/07/02	1	83.60	1	83.50	83.60	0	2,925	0.00%
2020/06/29	0	0.00	1	85.40	83.20	-1	2,962	-0.03%
2020/06/24	9	90.44	10	88.47	85.10	-1	2,946	-0.03%
2020/06/23	0	0.00	4	89.50	89.50	-4	2,823	-0.14%
2020/06/18	4	83.90	0	0.00	83.00	4	2,818	0.14%
2020/06/15	0	0.00	1	82.00	81.60	-1	2,819	-0.04%
2020/06/12	0	0.00	1	75.90	78.40	-1	2,875	-0.03%
2020/06/11	1	84.10	1	81.90	79.00	0	2,899	0.00%
2020/06/10	2	83.65	0	0.00	83.00	2	2,932	0.07%
2020/06/09	1	82.30	1	82.40	83.10	0	2,949	0.00%
2020/06/05	2	83.40	2	81.60	82.40	0	3,019	0.00%
2020/06/03	4	81.28	4	80.30	80.30	0	3,022	0.00%
2020/06/02	1	79.50	1	79.70	79.50	0	3,002	0.00%
2020/06/01	0	0.00	1	78.80	79.00	-1	3,014	-0.03%
2020/05/29	1	77.90	2	77.50	77.80	-1	3,048	-0.03%
2020/05/27	1	79.50	0	0.00	79.70	1	3,096	0.03%
2020/05/26	4	81.25	4	81.33	80.10	0	3,083	0.00%
2020/05/25	1	79.30	2	78.70	78.80	-1	2,987	-0.03%
2020/05/22	1	80.70	0	0.00	77.80	1	2,962	0.03%
2020/05/21	2	79.00	2	78.90	79.10	0	2,908	0.00%
2020/05/20	4	77.80	4	77.80	78.00	0	2,908	0.00%
2020/05/11	0	0.00	1	78.60	78.20	-1	2,866	-0.03%
2020/05/08	11	78.95	0	0.00	77.40	11	2,874	0.38%
2020/05/06	4	80.05	9	81.97	81.40	-5	2,806	-0.18%
2020/05/05	2	77.65	5	77.40	78.10	-3	2,672	-0.11%
2020/04/27	0	0.00	1	71.20	71.20	-1	2,656	-0.04%
2020/04/23	1	70.80	1	70.00	70.80	0	2,670	0.00%
2020/04/21	40	69.50	0	0.00	67.30	40	2,693	1.49%
2020/04/16	0	0.00	20	71.70	71.50	-20	2,951	-0.68%
2020/04/15	8	70.50	13	70.45	70.30	-5	2,951	-0.17%
2020/04/14	3	69.47	3	69.70	69.70	0	2,954	0.00%
2020/04/13	11	69.99	15	69.70	68.30	-4	2,981	-0.13%
2020/04/10	1	68.90	0	0.00	68.70	1	2,951	0.03%
2020/04/09	0	0.00	11	68.11	69.10	-11	3,002	-0.37%
2020/04/07	1	64.10	0	0.00	63.80	1	3,115	0.03%
2020/03/31	0	0.00	1	60.50	60.20	-1	3,164	-0.03%
2020/03/30	1	55.00	0	0.00	58.00	1	3,164	0.03%
2020/03/27	0	0.00	2	55.00	57.50	-2	3,239	-0.06%
2020/03/26	3	52.93	3	53.90	53.40	0	3,183	0.00%
2020/03/24	0	0.00	3	46.87	48.10	-3	3,151	-0.10%
2020/03/23	6	45.39	0	0.00	44.55	6	3,155	0.19%
2020/03/17	0	0.00	1	58.90	58.80	-1	3,033	-0.03%
2020/03/16	1	67.80	5	72.80	65.30	-4	3,006	-0.13%
2020/03/13	5	72.00	0	0.00	72.50	5	2,948	0.17%
2020/03/12	0	0.00	7	82.21	79.90	-7	2,936	-0.24%
2020/03/11	5	89.84	10	89.91	88.70	-5	2,899	-0.17%
2020/03/09	3	96.40	7	97.36	94.70	-4	2,888	-0.14%
2020/03/05	3	95.83	0	0.00	95.30	3	2,917	0.10%
2020/03/04	0	0.00	1	94.40	94.40	-1	3,053	-0.03%
2020/03/03	5	94.22	1	95.00	94.60	4	3,094	0.13%
2020/02/26	3	90.30	1	91.10	89.90	2	3,135	0.06%
2020/02/20	0	0.00	1	93.10	93.00	-1	3,429	-0.03%
2020/02/18	2	92.80	0	0.00	93.00	2	3,487	0.06%
2020/02/17	2	94.25	4	93.93	93.00	-2	3,525	-0.06%
2020/02/14	0	0.00	1	92.20	92.80	-1	3,581	-0.03%
2020/02/12	0	0.00	4	92.70	92.70	-4	3,676	-0.11%
2020/02/11	4	90.90	1	92.40	91.40	3	3,771	0.08%
2020/02/10	0	0.00	1	90.10	89.80	-1	3,787	-0.03%
2020/02/07	3	89.30	1	90.70	88.70	2	3,856	0.05%
2020/02/05	3	90.20	1	91.00	90.80	2	3,968	0.05%
2020/02/04	4	90.15	4	90.68	90.10	0	3,969	0.00%
2020/02/03	2	86.55	2	87.80	88.00	0	3,941	0.00%
2020/01/31	1	90.80	2	92.70	91.50	-1	3,920	-0.03%
2020/01/30	2	95.00	2	95.45	93.60	0	3,935	0.00%
2020/01/17	3	105.67	3	106.17	105.00	0	3,934	0.00%
2020/01/15	3	106.00	12	106.46	105.50	-9	3,873	-0.23%
2020/01/14	18	108.53	11	107.50	107.00	7	3,844	0.18%
2020/01/13	14	111.68	17	112.97	109.00	-3	3,798	-0.08%
2020/01/10	4	115.00	9	114.72	114.50	-5	3,577	-0.14%
2020/01/09	24	111.58	11	112.14	112.50	13	3,525	0.37%
2020/01/08	12	109.21	10	109.35	109.50	2	3,538	0.06%
2020/01/07	6	112.33	4	108.88	108.00	2	3,530	0.06%
2020/01/06	4	116.00	4	117.50	113.50	0	3,479	0.00%
2020/01/03	5	116.30	4	118.63	116.50	1	3,450	0.03%
2020/01/02	2	117.50	4	117.25	117.50	-2	3,391	-0.06%
2019/12/31	27	116.67	23	117.28	115.00	4	3,371	0.12%
2019/12/30	1	111.00	1	115.00	115.00	0	3,205	0.00%
2019/12/27	1	110.50	0	0.00	110.50	1	3,201	0.03%
2019/12/23	3	110.83	4	111.00	113.00	-1	3,320	-0.03%
2019/12/20	1	106.50	1	106.50	106.50	0	3,228	0.00%
2019/12/19	1	105.00	0	0.00	104.50	1	3,221	0.03%
2019/12/17	1	105.00	1	106.00	105.00	0	3,222	0.00%
2019/12/13	5	108.00	7	107.79	108.00	-2	3,217	-0.06%
2019/12/12	1	107.50	1	109.50	107.50	0	3,211	0.00%
2019/12/11	2	109.25	1	110.50	109.00	1	3,208	0.03%
2019/12/09	2	113.00	8	113.00	113.00	-6	3,261	-0.18%
2019/12/05	1	112.00	1	110.00	112.00	0	3,255	0.00%
2019/12/04	4	108.13	3	107.33	109.00	1	3,245	0.03%
2019/12/02	4	110.25	5	108.90	109.50	-1	3,336	-0.03%
2019/11/29	10	112.05	2	112.50	111.50	8	3,315	0.24%
2019/11/28	0	0.00	5	114.50	114.00	-5	3,322	-0.15%
2019/11/27	7	116.00	1	117.50	115.50	6	3,319	0.18%
2019/11/26	3	114.50	13	112.85	115.00	-10	3,305	-0.30%
2019/11/25	3	112.00	3	110.67	109.00	0	3,207	0.00%
2019/11/22	4	110.63	1	110.00	110.00	3	3,145	0.10%
2019/11/21	2	109.50	2	108.50	110.00	0	3,133	0.00%
2019/11/20	5	107.50	0	0.00	107.00	5	3,193	0.16%
2019/11/19	2	110.50	6	110.67	110.00	-4	3,194	-0.13%
2019/11/18	10	111.90	20	110.30	112.00	-10	3,200	-0.31%
2019/11/15	2	109.00	5	107.80	108.50	-3	3,213	-0.09%
2019/11/14	6	101.92	2	103.50	102.50	4	3,154	0.13%
2019/11/12	22	107.77	13	108.81	109.50	9	3,157	0.29%
2019/11/11	3	105.67	11	106.18	105.50	-8	3,147	-0.25%
2019/11/08	1	109.50	4	107.38	105.50	-3	3,212	-0.09%
2019/11/06	22	107.14	11	106.09	106.50	11	3,147	0.35%
2019/11/05	15	105.37	18	105.39	107.00	-3	3,100	-0.10%
2019/11/04	9	102.00	22	101.91	102.50	-13	3,060	-0.42%
2019/10/31	4	97.83	4	97.75	97.50	0	3,097	0.00%
2019/10/30	20	100.04	22	100.51	99.00	-2	3,173	-0.06%
2019/10/29	28	97.78	22	96.86	97.20	6	3,287	0.18%
2019/10/28	0	0.00	1	96.40	96.60	-1	3,349	-0.03%
2019/10/25	16	97.84	19	96.89	96.00	-3	3,348	-0.09%
2019/10/24	0	0.00	13	96.65	96.80	-13	3,349	-0.39%
2019/10/23	25	93.60	16	95.46	95.20	9	3,337	0.27%
2019/10/22	0	0.00	3	92.30	91.10	-3	3,340	-0.09%
2019/10/21	6	91.18	0	0.00	91.10	6	3,361	0.18%
2019/10/17	2	92.00	3	91.70	92.50	-1	3,472	-0.03%
2019/10/16	5	90.10	0	0.00	90.10	5	3,566	0.14%
2019/10/15	3	90.93	4	91.58	91.00	-1	3,637	-0.03%
2019/10/14	1	92.90	0	0.00	92.60	1	3,794	0.03%
2019/10/09	2	92.25	0	0.00	91.70	2	3,964	0.05%
2019/10/03	2	97.40	2	97.20	96.00	0	4,147	0.00%
2019/10/01	0	0.00	3	99.20	98.10	-3	4,277	-0.07%
2019/09/27	10	101.21	2	100.05	99.10	8	4,321	0.19%
2019/09/26	11	102.14	16	102.25	102.00	-5	4,443	-0.11%
2019/09/25	17	97.32	15	98.44	99.10	2	4,626	0.04%
2019/09/20	0	0.00	7	95.47	95.20	-7	4,734	-0.15%
2019/09/17	3	96.60	3	95.77	96.30	0	4,952	0.00%
2019/09/16	3	95.10	5	94.50	95.10	-2	5,076	-0.04%
2019/09/11	8	95.01	3	97.03	95.20	5	5,336	0.09%
2019/09/10	2	98.50	2	99.00	99.10	0	5,396	0.00%
2019/09/05	4	101.38	4	99.90	99.40	0	5,986	0.00%
2019/09/04	7	102.50	8	102.94	102.00	-1	5,991	-0.02%
2019/09/03	1	100.50	2	101.00	100.50	-1	5,967	-0.02%
2019/09/02	1	100.50	0	0.00	100.00	1	6,010	0.02%
2019/08/29	1	101.50	2	99.40	98.80	-1	6,064	-0.02%
2019/08/28	5	98.30	5	98.80	99.50	0	6,050	0.00%
2019/08/23	7	99.09	7	99.53	98.10	0	6,163	0.00%
2019/08/22	1	98.20	1	99.00	97.00	0	6,147	0.00%
2019/08/21	2	98.00	13	97.60	97.70	-11	6,203	-0.18%
2019/08/20	13	99.50	1	97.40	99.10	12	6,208	0.19%
2019/08/19	1	94.80	19	93.44	95.30	-18	6,310	-0.29%
2019/08/16	16	91.44	0	0.00	91.50	16	6,389	0.25%
2019/08/15	2	92.45	16	92.94	92.50	-14	6,509	-0.22%
2019/08/14	8	98.38	4	97.43	96.40	4	6,532	0.06%
2019/08/13	1	98.40	1	102.00	98.00	0	6,534	0.00%
2019/08/07	0	0.00	1	93.50	94.20	-1	6,967	-0.01%
2019/08/06	16	91.12	19	93.86	94.50	-3	6,981	-0.04%
2019/08/05	10	94.19	8	91.66	91.80	2	6,942	0.03%
2019/08/02	11	98.54	7	99.26	98.40	4	6,904	0.06%
2019/08/01	3	100.40	5	100.18	99.00	-2	6,905	-0.03%
2019/07/31	25	100.04	19	99.09	98.80	6	6,888	0.09%
2019/07/30	5	112.60	3	114.50	108.50	2	6,670	0.03%
2019/07/29	12	120.63	10	121.00	120.50	2	6,669	0.03%
2019/07/26	3	121.83	4	122.00	121.50	-1	6,751	-0.01%
2019/07/25	12	120.17	11	120.55	120.00	1	6,772	0.01%
2019/07/24	18	123.72	13	123.69	123.00	5	6,857	0.07%
2019/07/23	0	0.00	1	122.50	121.00	-1	6,929	-0.01%
2019/07/22	2	121.25	5	120.90	121.50	-3	7,018	-0.04%
2019/07/19	12	121.21	7	120.50	120.50	5	7,121	0.07%
2019/07/18	11	125.32	17	124.56	122.50	-6	7,141	-0.08%
2019/07/17	3	124.17	3	124.83	124.00	0	7,199	0.00%
2019/07/16	5	124.60	14	124.07	124.00	-9	7,198	-0.13%
2019/07/15	11	120.27	10	120.30	122.00	1	7,043	0.01%
2019/07/12	5	118.20	11	118.09	117.00	-6	6,933	-0.09%
2019/07/11	11	114.59	14	114.82	114.50	-3	6,962	-0.04%
2019/07/10	1	116.50	0	0.00	117.00	1	7,052	0.01%
2019/07/09	4	116.50	5	116.10	115.00	-1	7,262	-0.01%
2019/07/08	17	115.38	34	117.56	115.00	-17	7,385	-0.23%
2019/07/05	5	117.50	4	118.50	120.00	1	7,655	0.01%
2019/07/04	4	118.13	2	118.00	117.00	2	7,735	0.03%
2019/07/03	17	118.09	15	117.73	118.00	2	7,830	0.03%
2019/07/02	19	116.50	25	117.48	117.00	-6	7,847	-0.08%
2019/07/01	6	111.67	85	112.22	112.00	-79	7,776	-1.02%
2019/06/28	6	111.83	45	112.27	111.50	-39	7,896	-0.49%
2019/06/27	5	112.10	5	112.40	113.00	0	7,985	0.00%
2019/06/26	22	112.36	4	110.38	111.00	18	8,050	0.22%
2019/06/25	17	112.00	54	111.87	112.00	-37	8,132	-0.45%
2019/06/24	1	114.00	36	115.47	113.50	-35	8,241	-0.42%
2019/06/21	10	117.40	43	117.01	116.00	-33	8,307	-0.40%
2019/06/20	29	114.60	32	114.98	117.00	-3	8,286	-0.04%
2019/06/19	56	114.32	11	113.09	113.00	45	8,261	0.54%
2019/06/18	31	113.13	5	111.90	110.50	26	8,390	0.31%
2019/06/17	75	111.91	160	111.88	112.50	-85	8,383	-1.01%	大賣/
2019/06/14	5	106.00	9	105.61	107.00	-4	8,255	-0.05%
2019/06/13	6	103.50	6	104.25	102.50	0	8,148	0.00%
2019/06/12	2	102.50	2	103.00	104.00	0	8,351	0.00%
2019/06/11	4	102.63	2	105.00	101.00	2	8,488	0.02%
2019/06/10	1	100.00	1	100.50	103.00	0	8,928	0.00%
2019/06/06	2	98.85	1	99.30	98.80	1	9,213	0.01%
2019/06/05	5	99.38	4	99.50	98.50	1	9,261	0.01%
2019/06/04	3	101.33	3	101.50	101.00	0	9,309	0.00%
2019/06/03	4	102.50	4	105.50	100.50	0	9,497	0.00%
2019/05/31	2	104.50	1	103.50	103.50	1	9,559	0.01%
2019/05/29	2	107.50	0	0.00	105.00	2	9,784	0.02%
2019/05/28	1	105.00	6	105.75	108.50	-5	9,943	-0.05%
2019/05/27	4	103.75	4	104.63	104.00	0	9,925	0.00%
2019/05/24	76	108.24	30	107.67	104.50	46	10,059	0.46%
2019/05/23	8	103.25	14	102.11	105.00	-6	9,946	-0.06%
2019/05/22	6	102.92	6	102.92	101.50	0	9,930	0.00%
2019/05/21	6	98.50	4	99.53	100.00	2	9,909	0.02%
2019/05/17	4	100.33	1	99.30	99.80	3	10,302	0.03%
2019/05/16	18	103.36	13	102.92	100.00	5	10,309	0.05%
2019/05/15	5	97.96	9	98.92	102.00	-4	10,145	-0.04%
2019/05/13	2	92.50	7	92.01	91.50	-5	10,344	-0.05%
2019/05/10	5	93.24	0	0.00	91.50	5	10,486	0.05%
2019/05/09	1	96.40	4	94.23	92.70	-3	10,509	-0.03%
2019/05/08	2	98.40	3	99.83	97.80	-1	10,650	-0.01%
2019/05/07	2	99.00	1	98.10	98.80	1	10,661	0.01%
2019/05/06	3	98.60	7	99.03	96.60	-4	10,796	-0.04%
2019/05/03	7	98.11	3	98.23	98.70	4	10,910	0.04%
2019/05/02	5	93.92	0	0.00	94.80	5	10,931	0.05%
2019/04/30	2	93.70	2	94.55	94.00	0	10,897	0.00%
2019/04/29	1	91.50	0	0.00	89.80	1	10,771	0.01%
2019/04/26	3	98.37	1	97.40	95.00	2	10,651	0.02%
2019/04/25	7	100.86	2	99.50	98.00	5	10,556	0.05%
2019/04/24	0	0.00	3	107.33	104.00	-3	10,417	-0.03%
2019/04/23	14	110.75	10	110.15	110.00	4	10,323	0.04%
2019/04/22	18	105.86	6	106.67	105.50	12	10,162	0.12%
2019/04/19	2	104.00	0	0.00	101.50	2	10,128	0.02%
2019/04/18	3	104.50	2	105.00	104.00	1	10,111	0.01%
2019/04/17	21	107.50	23	107.74	106.50	-2	10,075	-0.02%
2019/04/16	4	105.00	10	105.85	105.50	-6	10,023	-0.06%
2019/04/15	26	106.92	15	108.97	105.50	11	9,913	0.11%
2019/04/12	11	113.68	14	113.75	112.50	-3	9,713	-0.03%
2019/04/11	26	110.98	22	112.91	110.50	4	9,613	0.04%
2019/04/10	14	115.75	7	115.36	117.00	7	9,301	0.08%
2019/04/09	8	115.31	53	114.71	113.00	-45	9,170	-0.49%
2019/04/08	4	115.63	1	114.50	113.00	3	9,023	0.03%
2019/04/03	37	121.51	34	121.51	120.00	3	8,840	0.03%
2019/04/02	2	115.75	0	0.00	115.50	2	8,605	0.02%
2019/04/01	13	120.81	7	121.86	117.50	6	8,423	0.07%
2019/03/29	4	124.25	3	125.83	121.50	1	8,290	0.01%
2019/03/28	3	125.67	1	123.00	125.00	2	8,214	0.02%
2019/03/27	2	128.25	7	125.86	125.00	-5	8,173	-0.06%
2019/03/26	13	134.88	9	133.22	131.00	4	8,153	0.05%
2019/03/25	143	133.21	64	133.98	135.50	79	8,054	0.98%	大買/
2019/03/22	105	133.01	5	132.40	134.50	100	7,981	1.25%	大買/
2019/03/21	7	134.29	6	133.75	135.00	1	7,915	0.01%
2019/03/20	2	127.00	86	128.03	131.00	-84	7,718	-1.09%
2019/03/19	32	128.73	77	128.33	126.00	-45	7,683	-0.59%
2019/03/18	19	125.18	30	125.03	124.50	-11	7,562	-0.15%
2019/03/15	195	125.93	130	125.82	125.00	65	7,641	0.85%	大買/大賣/
2019/03/14	17	124.56	11	125.41	127.00	6	7,503	0.08%
2019/03/13	113	124.95	101	121.59	123.00	12	7,558	0.16%	大買/大賣/
2019/03/12	77	114.16	101	113.70	118.50	-24	7,103	-0.34%	大賣/
2019/03/11	36	108.22	35	108.93	108.00	1	6,854	0.01%
2019/03/08	31	107.94	26	108.27	111.50	5	6,836	0.07%
2019/03/07	69	110.57	69	112.12	108.00	0	6,888	0.00%
2019/03/06	8	109.94	8	109.00	111.00	0	6,788	0.00%
2019/03/05	12	105.63	17	106.53	105.50	-5	6,726	-0.07%
2019/03/04	27	106.81	92	107.77	103.50	-65	6,741	-0.96%
2019/02/27	14	103.18	18	104.11	106.00	-4	6,653	-0.06%
2019/02/26	3	97.27	15	97.79	96.50	-12	6,614	-0.18%
2019/02/25	17	96.41	15	97.20	96.20	2	6,869	0.03%
2019/02/22	12	104.96	11	105.55	106.00	1	6,893	0.01%
2019/02/21	16	107.66	2	108.50	106.50	14	6,847	0.20%
2019/02/20	100	110.67	8	110.25	111.00	92	6,946	1.32%
2019/02/19	101	107.21	78	109.48	109.00	23	6,887	0.33%	大買/
2019/02/18	15	106.57	115	100.47	107.00	-100	6,640	-1.51%	大賣/
2019/02/15	93	99.46	8	98.45	97.30	85	6,388	1.33%
2019/02/14	52	97.56	11	99.36	97.40	41	6,291	0.65%
2019/02/13	41	98.45	10	98.38	99.10	31	6,187	0.50%
2019/02/12	4	94.45	7	94.06	95.80	-3	6,032	-0.05%
2019/02/11	6	90.92	7	86.99	91.00	-1	5,808	-0.02%
2019/01/30	5	83.80	1	84.70	82.80	4	5,644	0.07%
2019/01/29	7	82.43	5	82.70	83.80	2	5,605	0.04%
2019/01/28	0	0.00	5	81.14	81.10	-5	5,443	-0.09%
2019/01/25	3	79.83	2	80.00	80.80	1	5,397	0.02%
2019/01/24	4	79.13	8	79.28	79.90	-4	5,292	-0.08%
2019/01/23	6	75.55	1	74.90	76.20	5	5,181	0.10%
2019/01/18	3	73.67	0	0.00	72.50	3	5,389	0.06%
2019/01/14	1	72.70	1	72.70	72.80	0	5,989	0.00%
2019/01/08	4	76.60	3	78.10	77.50	1	6,583	0.02%
2019/01/07	2	76.30	2	76.40	76.20	0	6,834	0.00%
2019/01/04	3	76.87	1	76.90	75.70	2	6,930	0.03%
2019/01/03	0	0.00	1	77.50	77.20	-1	7,041	-0.01%
2019/01/02	1	77.30	6	77.77	77.30	-5	7,151	-0.07%
2018/12/27	2	73.60	0	0.00	72.80	2	7,653	0.03%
2018/12/25	0	0.00	1	73.40	73.10	-1	7,647	-0.01%
2018/12/24	2	73.70	2	74.20	74.20	0	7,653	0.00%
2018/12/22	1	72.20	0	0.00	72.50	1	7,636	0.01%
2018/12/21	3	72.30	3	73.43	73.50	0	7,630	0.00%
2018/12/20	11	72.11	13	70.82	73.40	-2	7,589	-0.03%
2018/12/19	3	72.47	8	74.48	71.30	-5	7,486	-0.07%
2018/12/18	2	80.75	0	0.00	79.00	2	7,334	0.03%
2018/12/14	3	81.43	0	0.00	79.20	3	7,283	0.04%
2018/12/13	2	80.30	2	81.90	80.70	0	7,234	0.00%
2018/12/12	6	81.97	0	0.00	81.60	6	7,186	0.08%
2018/12/11	0	0.00	2	80.50	80.00	-2	7,080	-0.03%
2018/12/10	2	78.00	6	80.20	79.20	-4	7,022	-0.06%
2018/12/07	2	78.20	1	78.70	80.20	1	6,862	0.01%
2018/12/06	5	78.18	5	79.82	74.10	0	6,722	0.00%
2018/12/05	1	77.40	0	0.00	77.70	1	6,497	0.02%
2018/12/04	1	79.30	111	79.71	77.10	-110	6,469	-1.70%	大賣/鉅額交易
2018/12/03	0	0.00	90	78.48	78.80	-90	6,434	-1.40%
2018/11/30	2	79.05	1	79.70	78.00	1	6,371	0.02%
2018/11/29	43	78.83	21	78.13	77.90	22	6,209	0.35%
2018/11/28	70	78.71	0	0.00	76.10	70	6,073	1.15%
2018/11/27	141	77.21	31	76.45	78.20	110	5,967	1.84%	大買/鉅額交易
2018/11/26	3	76.60	4	74.70	76.40	-1	5,845	-0.02%
2018/11/23	9	75.83	14	75.73	75.60	-5	5,714	-0.09%
2018/11/22	7	73.39	2	74.10	73.80	5	5,505	0.09%
2018/11/21	2	67.40	3	68.90	70.50	-1	5,205	-0.02%
2018/11/20	2	64.90	3	64.17	64.10	-1	4,983	-0.02%
2018/11/19	3	65.00	12	63.63	64.60	-9	4,935	-0.18%
2018/11/16	2	59.50	3	59.77	62.30	-1	4,731	-0.02%
2018/11/15	2	57.00	0	0.00	56.70	2	4,649	0.04%
2018/11/14	3	57.93	3	57.73	57.20	0	4,642	0.00%
2018/11/13	0	0.00	2	56.10	57.30	-2	4,631	-0.04%
2018/11/12	0	0.00	153	58.79	58.10	-153	4,641	-3.30%	大賣/鉅額交易
2018/11/09	7	59.13	9	59.22	59.40	-2	4,649	-0.04%
2018/11/07	0	0.00	1	59.60	60.20	-1	4,623	-0.02%
2018/11/06	12	60.22	2	60.35	59.20	10	4,648	0.22%
2018/11/02	1	60.60	1	61.70	60.10	0	4,580	0.00%
2018/11/01	2	61.55	0	0.00	60.80	2	4,565	0.04%
2018/10/31	52	59.18	81	59.50	59.70	-29	4,525	-0.64%
2018/10/30	0	0.00	1	60.00	59.00	-1	4,504	-0.02%
2018/10/29	54	61.05	4	58.88	58.70	50	4,479	1.12%
2018/10/26	2	63.45	2	63.25	60.30	0	4,417	0.00%
2018/10/25	16	63.44	12	61.77	63.30	4	4,334	0.09%
2018/10/24	108	66.03	22	64.75	63.00	86	4,179	2.06%	大買/
2018/10/23	47	68.13	164	68.63	65.90	-117	4,012	-2.92%	大賣/鉅額交易
2018/10/22	143	67.51	109	67.72	66.20	34	3,782	0.90%	大買/大賣/
2018/10/19	6	67.60	2	64.95	67.60	4	3,731	0.11%
2018/10/18	173	67.41	50	66.40	66.00	123	3,623	3.39%	大買/鉅額交易
2018/10/17	0	0.00	108	66.96	67.20	-108	3,478	-3.10%	大賣/鉅額交易
2018/10/16	142	65.70	46	65.75	63.40	96	3,237	2.97%	大買/
2018/10/15	10	65.25	42	64.27	65.90	-32	3,152	-1.02%
2018/10/12	39	61.78	15	62.51	63.80	24	2,834	0.85%
2018/10/11	7	57.96	6	58.65	58.00	1	2,746	0.04%
2018/10/09	4	61.93	8	62.03	61.00	-4	2,633	-0.15%
2018/10/08	19	60.55	6	60.60	62.50	13	2,566	0.51%
2018/10/05	1	57.40	0	0.00	58.30	1	2,235	0.04%
2018/09/07	0	0.00	3	55.27	55.00	-3	2,856	-0.11%
2018/08/30	3	63.00	0	0.00	62.50	3	3,675	0.08%
2018/08/28	1	64.20	5	63.42	62.30	-4	4,051	-0.10%
2018/08/27	0	0.00	4	61.20	61.30	-4	4,378	-0.09%
2018/08/23	4	61.70	0	0.00	61.70	4	4,728	0.08%
2018/08/17	6	63.93	10	66.38	63.50	-4	4,855	-0.08%
2018/08/15	3	63.07	1	64.50	62.40	2	5,003	0.04%
2018/08/14	4	62.60	2	62.60	65.00	2	5,035	0.04%
2018/08/10	4	69.10	4	69.95	68.50	0	5,170	0.00%
2018/08/09	2	69.00	0	0.00	69.00	2	5,233	0.04%
2018/08/08	2	69.70	2	71.80	69.70	0	5,338	0.00%
2018/08/07	2	70.50	0	0.00	70.40	2	5,395	0.04%
2018/08/06	3	72.83	3	72.67	72.60	0	5,481	0.00%
2018/08/03	2	69.40	3	71.57	71.80	-1	5,493	-0.02%
2018/08/02	7	70.91	8	69.68	69.00	-1	5,629	-0.02%
2018/07/31	0	0.00	2	67.20	67.20	-2	5,789	-0.03%
2018/07/30	0	0.00	1	68.20	66.80	-1	5,933	-0.02%
2018/07/26	3	70.40	1	71.20	69.10	2	6,384	0.03%
2018/07/25	5	69.10	0	0.00	69.00	5	6,470	0.08%
2018/07/24	1	68.60	1	70.00	69.90	0	6,670	0.00%
2018/07/23	0	0.00	1	67.00	67.10	-1	6,880	-0.01%
2018/07/18	0	0.00	1	71.40	69.60	-1	7,690	-0.01%
2018/07/16	1	74.50	1	75.00	74.70	0	8,350	0.00%
2018/07/12	4	70.20	3	70.33	70.90	1	8,422	0.01%
2018/07/11	2	68.60	1	69.20	68.00	1	8,458	0.01%
2018/07/09	6	67.23	5	68.04	67.80	1	8,641	0.01%
2018/07/06	5	63.90	12	62.70	62.80	-7	8,858	-0.08%
2018/07/04	5	72.00	15	70.35	67.50	-10	9,071	-0.11%
2018/07/03	0	0.00	4	76.10	73.50	-4	9,087	-0.04%
2018/07/02	3	78.20	0	0.00	77.90	3	9,095	0.03%
2018/06/27	0	0.00	10	79.50	77.10	-10	9,111	-0.11%
2018/06/26	10	78.20	0	0.00	78.20	10	9,109	0.11%
2018/06/22	3	85.37	3	84.90	83.30	0	9,151	0.00%
2018/06/21	1	84.10	1	83.80	85.00	0	9,106	0.00%
2018/06/20	2	85.30	13	84.14	82.90	-11	9,071	-0.12%
2018/06/19	15	84.15	7	84.49	83.30	8	9,004	0.09%
2018/06/15	23	86.78	32	84.25	83.50	-9	8,952	-0.10%
2018/06/14	17	88.12	13	87.58	87.30	4	8,842	0.05%
2018/06/13	13	90.75	5	90.20	88.20	8	8,725	0.09%
2018/06/12	11	86.05	9	88.71	87.30	2	8,543	0.02%
2018/06/08	7	88.96	6	84.65	84.90	1	8,330	0.01%
2018/06/07	25	90.14	25	89.65	89.10	0	8,154	0.00%
2018/06/06	3	89.57	98	90.17	88.80	-95	7,921	-1.20%
2018/06/05	136	90.50	41	89.84	88.90	95	7,773	1.22%	大買/
2018/06/04	19	89.73	16	89.40	87.10	3	7,532	0.04%
2018/06/01	6	82.32	13	82.55	86.30	-7	7,180	-0.10%
2018/05/31	6	74.57	4	77.88	78.50	2	6,909	0.03%
2018/05/30	1	73.50	1	72.60	72.00	0	6,813	0.00%
2018/05/29	2	74.10	2	74.70	72.00	0	6,763	0.00%
2018/05/28	3	74.83	6	74.62	73.90	-3	6,727	-0.04%
2018/05/25	3	74.23	1	74.60	74.00	2	6,697	0.03%
2018/05/24	3	77.93	3	76.87	77.00	0	6,643	0.00%
2018/05/23	18	74.59	18	76.92	77.60	0	6,567	0.00%
2018/05/22	4	74.20	0	0.00	73.40	4	6,431	0.06%
2018/05/18	1	75.00	13	75.42	74.80	-12	6,269	-0.19%
2018/05/17	6	79.02	5	77.86	77.80	1	6,178	0.02%
2018/05/16	1	81.50	0	0.00	77.30	1	6,093	0.02%
2018/05/15	2	82.00	0	0.00	79.10	2	5,974	0.03%
2018/05/14	5	79.54	6	77.38	81.20	-1	5,886	-0.02%
2018/05/11	10	80.79	6	80.30	78.60	4	5,761	0.07%
2018/05/10	7	80.30	8	80.98	81.90	-1	5,666	-0.02%
2018/05/09	7	78.83	6	77.57	77.00	1	5,455	0.02%
2018/05/08	4	83.10	0	0.00	80.90	4	5,277	0.08%
2018/05/07	6	81.98	3	81.43	82.80	3	5,180	0.06%
2018/05/04	15	80.83	31	81.04	80.30	-16	5,026	-0.32%
2018/05/03	11	88.73	8	86.31	86.10	3	4,759	0.06%
2018/05/02	14	88.98	15	89.70	91.20	-1	4,545	-0.02%
2018/04/30	10	90.23	4	90.70	89.20	6	4,420	0.14%
2018/04/27	8	89.86	14	90.33	88.80	-6	4,208	-0.14%
2018/04/26	34	92.09	39	91.32	91.00	-5	3,949	-0.13%
2018/04/25	41	87.53	56	86.00	88.90	-15	3,471	-0.43%
2018/04/24	38	83.02	37	84.11	80.90	1	3,192	0.03%
2018/04/23	19	83.99	3	87.03	83.00	16	3,014	0.53%
2018/04/20	22	81.97	11	82.34	81.80	11	2,787	0.39%
2018/04/19	2	74.20	0	0.00	78.60	2	2,277	0.09%
2018/04/18	3	69.70	2	71.00	71.50	1	2,129	0.05%
2018/04/17	4	67.38	6	68.32	67.30	-2	2,016	-0.10%
2018/04/16	8	71.10	6	70.93	71.50	2	1,902	0.11%
2018/04/13	17	70.02	12	70.38	70.50	5	1,770	0.28%
2018/04/12	14	67.21	17	68.95	70.00	-3	1,579	-0.19%
2018/04/11	7	64.14	1	63.00	65.70	6	1,255	0.48%
2018/04/10	8	63.90	8	61.93	59.80	0	1,088	0.00%
2018/04/09	20	56.13	25	58.63	60.90	-5	926	-0.54%
2018/04/03	18	55.47	18	55.40	55.40	0	816	0.00%
2018/04/02	0	0.00	1	55.20	54.60	-1	764	-0.13%
2018/03/31	3	55.23	8	55.20	55.20	-5	730	-0.68%
2018/03/29	3	54.70	3	53.30	53.30	0	650	0.00%
2018/03/27	2	53.40	0	0.00	53.50	2	598	0.33%
2018/03/07	1	44.15	1	44.50	43.90	0	376	0.00%
2018/03/06	0	0.00	28	43.32	43.10	-28	370	-7.57%
2018/03/05	2	42.75	1	43.30	43.20	1	372	0.27%
2018/02/06	1	47.60	0	0.00	44.50	1	496	0.20%