美時 (1795)-康和-嘉義券商分點個股進出

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
285.5
漲跌
▼2.5
漲幅
-0.87%
成交量
2,547張
產業
上市生技醫療類股
619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－康和-嘉義券商分點個股進出

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

康和-嘉義券商分點個股進出
康和-嘉義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
2024/11/21	8	288.25	8	288.44	285.50	0	1,967	0.00%
2024/11/20	13	287.85	13	288.54	288.00	0	1,938	0.00%
2024/11/18	4	276.00	4	276.50	279.00	0	1,948	0.00%
2024/11/15	1	285.00	1	277.50	277.50	0	1,969	0.00%
2024/11/14	6	284.25	4	284.75	282.00	2	1,956	0.10%
2024/11/13	2	284.00	1	281.00	281.50	1	1,883	0.05%
2024/11/12	5	285.60	5	286.90	285.00	0	1,843	0.00%
2024/11/11	16	286.38	32	287.27	290.00	-16	1,833	-0.87%
2024/11/08	85	276.88	8	283.38	285.00	77	1,809	4.26%
2024/11/07	6	262.25	6	262.42	261.00	0	1,708	0.00%
2024/11/06	4	260.25	14	259.29	259.00	-10	1,725	-0.58%
2024/11/05	4	260.50	6	261.42	264.00	-2	1,760	-0.11%
2024/11/04	6	256.75	6	257.00	254.50	0	1,823	0.00%
2024/11/01	4	253.13	4	254.63	255.00	0	1,888	0.00%
2024/10/30	1	253.00	1	251.50	251.50	0	1,927	0.00%
2024/10/29	7	254.86	5	253.50	254.00	2	1,965	0.10%
2024/10/28	11	258.18	11	258.23	258.00	0	2,021	0.00%
2024/10/25	6	259.92	6	259.67	257.50	0	2,063	0.00%
2024/10/24	6	262.67	6	262.42	260.00	0	2,088	0.00%
2024/10/23	14	262.82	13	262.96	260.50	1	2,096	0.05%
2024/10/22	4	260.00	4	260.13	259.00	0	2,100	0.00%
2024/10/18	4	261.38	5	260.90	259.00	-1	2,160	-0.05%
2024/10/17	13	259.19	18	259.25	260.00	-5	2,198	-0.23%
2024/10/16	4	251.00	0	0.00	251.00	4	2,228	0.18%
2024/10/15	12	255.75	12	255.88	252.50	0	2,237	0.00%
2024/10/14	0	252.00	0	0.00	255.50	0	2,292	0.00%
2024/10/11	6	253.00	5	253.00	253.00	1	2,324	0.04%
2024/10/09	12	258.13	9	257.33	255.50	3	2,530	0.12%
2024/10/08	3	260.50	3	260.83	262.00	0	2,546	0.00%
2024/10/07	5	259.60	5	259.80	262.50	0	2,604	0.00%
2024/10/04	6	260.25	5	260.60	258.00	1	2,656	0.04%
2024/10/01	0	261.00	0	0.00	261.00	0	2,687	0.00%
2024/09/27	1	266.50	0	0.00	270.00	1	2,793	0.04%
2024/09/26	2	272.00	2	272.00	267.50	0	2,864	0.00%
2024/09/25	2	272.00	2	271.50	271.00	0	2,990	0.00%
2024/09/24	5	272.90	5	272.60	271.00	0	3,075	0.00%
2024/09/23	1	271.50	2	272.00	274.00	-1	3,212	-0.03%
2024/09/20	6	271.50	6	271.08	268.50	0	3,430	0.00%
2024/09/19	10	269.10	8	269.00	271.00	2	3,461	0.06%
2024/09/18	3	270.50	4	269.63	267.00	-1	3,490	-0.03%
2024/09/16	2	269.75	2	269.50	269.50	0	3,553	0.00%
2024/09/13	9	272.44	8	272.31	269.00	1	3,568	0.03%
2024/09/12	6	273.08	6	273.42	277.50	0	3,586	0.00%
2024/09/11	10	272.65	9	272.22	270.50	1	3,649	0.03%
2024/09/10	3	285.67	3.1	286.26	278.00	-0.1	3,656	0.00%
2024/09/09	4	273.50	4	273.63	284.50	0	3,667	0.00%
2024/09/06	9	267.17	9	267.06	275.50	0	3,681	0.00%
2024/09/05	8	273.00	8	272.81	266.50	0	3,698	0.00%
2024/09/04	7	275.79	6	275.67	274.00	1	3,719	0.03%
2024/09/03	8	288.06	9	287.72	285.50	-1	3,724	-0.03%
2024/09/02	2	290.00	10	289.65	286.50	-8	3,763	-0.21%
2024/08/30	13	286.35	5	283.90	287.00	8	3,793	0.21%
2024/08/29	7	280.64	7	280.36	282.00	0	3,780	0.00%
2024/08/28	15	285.37	14	284.68	281.00	1	3,820	0.03%
2024/08/27	7	281.71	7	281.79	285.00	0	3,895	0.00%
2024/08/26	7	283.57	7	283.50	281.00	0	3,944	0.00%
2024/08/23	2	280.25	2	279.75	281.50	0	3,949	0.00%
2024/08/22	13	281.88	18	281.69	280.00	-5	3,962	-0.13%
2024/08/21	20	284.85	23	284.26	281.50	-3	3,999	-0.08%
2024/08/20	17	282.94	13	282.43	284.50	4	4,004	0.10%
2024/08/19	12	278.04	12	278.21	278.50	0	4,026	0.00%
2024/08/16	12.2	275.69	10	275.35	275.00	2.2	4,025	0.05%
2024/08/15	8	273.63	10	274.20	273.00	-2	4,054	-0.05%
2024/08/14	15	271.27	14	271.54	272.00	1	4,165	0.02%
2024/08/13	12	273.87	14	273.64	272.00	-2	4,314	-0.05%
2024/08/12	14	275.00	14	274.07	273.00	0	4,355	0.00%
2024/08/09	18	267.06	22	265.80	267.00	-4	4,326	-0.09%
2024/08/08	23	252.15	17	252.62	252.00	6	4,318	0.14%
2024/08/07	20	245.23	17	244.85	255.50	3	4,461	0.07%
2024/08/05	1.1	234.13	7	231.79	230.00	-5.9	4,449	-0.13%
2024/08/02	9.2	268.81	9	266.56	260.00	0.2	4,437	0.00%
2024/08/01	2	271.75	1	272.00	273.50	1	4,550	0.02%
2024/07/31	12	274.71	12	273.42	265.00	0	4,584	0.00%
2024/07/30	7	274.07	7	274.36	275.50	0	4,598	0.00%
2024/07/29	3	283.00	3	282.67	279.50	0	4,604	0.00%
2024/07/26	3	283.50	4	284.00	284.50	-1	4,614	-0.02%
2024/07/22	1	284.00	1	281.00	283.00	0	4,708	0.00%
2024/07/19	15	288.53	15	286.43	283.00	0	4,736	0.00%
2024/07/18	3	288.99	4	288.13	288.50	-1	4,800	-0.02%
2024/07/17	30.1	289.76	33	289.15	291.00	-2.9	4,844	-0.06%
2024/07/16	12	289.13	13	288.85	286.50	-1	4,857	-0.02%
2024/07/15	17.1	284.62	17	284.97	287.50	0.1	4,951	0.00%
2024/07/12	13	282.08	10.2	282.25	281.00	2.8	5,020	0.06%
2024/07/11	25.1	283.36	24	283.71	282.00	1.1	5,093	0.02%
2024/07/10	20.5	304.23	19	304.29	300.50	1.5	5,097	0.03%
2024/07/09	8	310.19	12	306.13	302.50	-4	5,200	-0.08%
2024/07/08	20	311.32	26	310.52	309.00	-6	5,390	-0.11%
2024/07/05	25	305.60	22	306.14	306.50	3	5,451	0.06%
2024/07/04	17	305.29	18	305.67	303.50	-1	5,589	-0.02%
2024/07/03	21	315.83	17.1	314.62	310.00	3.9	5,566	0.07%
2024/07/02	25	313.14	20	313.95	311.50	5	5,724	0.09%
2024/07/01	13	319.38	22	317.75	317.00	-9	5,824	-0.15%
2024/06/28	44	310.27	25	309.28	309.50	19	5,746	0.33%
2024/06/27	25	308.16	52.1	310.19	305.00	-27.1	5,785	-0.47%
2024/06/26	70	304.70	37	302.53	310.50	33	5,746	0.57%
2024/06/25	18	291.61	23	291.28	290.00	-5	5,671	-0.09%
2024/06/24	13	289.00	15	289.07	287.50	-2	6,014	-0.03%
2024/06/21	18	292.94	17.1	293.05	290.00	0.9	6,092	0.01%
2024/06/20	10	290.45	10	290.30	289.00	0	6,277	0.00%
2024/06/19	11	291.95	23.1	290.74	288.50	-12.1	6,371	-0.19%
2024/06/18	27	294.00	24	292.69	291.50	3	6,352	0.05%
2024/06/17	19	287.89	24.2	288.44	287.00	-5.2	6,342	-0.08%
2024/06/14	13	287.50	15	286.97	284.00	-2	6,336	-0.03%
2024/06/13	21	286.40	12	286.54	288.50	9	6,333	0.14%
2024/06/12	18.1	291.23	22	290.55	287.50	-3.9	6,377	-0.06%
2024/06/11	19	290.08	15	290.60	287.50	4	6,382	0.06%
2024/06/07	15	291.43	17	290.88	289.50	-2	6,406	-0.03%
2024/06/06	16	288.88	13	288.42	287.50	3	6,384	0.05%
2024/06/05	75	292.69	65	291.87	292.50	10	6,378	0.16%
2024/06/04	12	287.83	12	287.46	285.50	0	6,382	0.00%
2024/06/03	12	287.50	10	288.90	289.00	2	6,449	0.03%
2024/05/31	54	285.72	51	286.48	284.00	3	6,466	0.05%
2024/05/30	12	280.17	13	279.46	276.00	-1	6,508	-0.02%
2024/05/29	13	281.08	13	281.42	281.00	0	6,518	0.00%
2024/05/28	11	281.86	14	282.18	280.50	-3	6,553	-0.05%
2024/05/27	23	280.24	20	280.05	282.50	3	6,673	0.04%
2024/05/24	16.1	280.53	15	280.70	280.00	1.1	6,892	0.02%
2024/05/23	38	289.73	32	285.33	281.00	6	7,079	0.09%
2024/05/22	8	286.31	10	285.85	287.00	-2	7,028	-0.03%
2024/05/21	13.2	290.35	14	288.57	286.50	-0.8	7,048	-0.01%
2024/05/20	13.1	299.75	21	299.74	291.50	-7.9	7,042	-0.11%
2024/05/17	25	297.14	21	295.98	301.00	4	6,923	0.06%
2024/05/16	11	285.09	8	285.31	287.00	3	6,817	0.04%
2024/05/15	11	284.86	10	284.75	281.00	1	6,785	0.02%
2024/05/14	27	280.41	15	279.53	283.00	12	6,793	0.18%
2024/05/13	14	276.00	15	276.53	279.00	-1	6,755	-0.01%
2024/05/10	9	281.39	9	281.00	287.50	0	6,691	0.00%
2024/05/09	5	291.10	5	291.00	282.00	0	6,727	0.00%
2024/05/08	14	287.61	12	288.58	290.00	2	6,751	0.03%
2024/05/07	6	289.50	1	294.00	285.50	5	6,791	0.07%
2024/05/06	18	304.36	16	304.50	300.00	2	6,653	0.03%
2024/05/03	17	315.38	16	314.16	307.50	1	6,634	0.02%
2024/05/02	15	320.73	14	321.18	317.00	1	6,602	0.02%
2024/04/30	17	325.74	17	326.00	323.00	0	6,606	0.00%
2024/04/29	8	318.00	16	323.09	329.00	-8	6,734	-0.12%
2024/04/26	13	312.38	17	312.29	314.50	-4	6,767	-0.06%
2024/04/25	10	318.75	15	316.93	312.00	-5	6,784	-0.07%
2024/04/24	4	323.38	4	320.25	320.50	0	6,811	0.00%
2024/04/23	28	319.41	26	320.77	320.50	2	6,878	0.03%
2024/04/22	16	315.00	15	316.10	313.00	1	7,002	0.01%
2024/04/19	15	318.50	13	321.96	311.50	2	7,220	0.03%
2024/04/18	9	325.56	15	323.70	321.00	-6	7,168	-0.08%
2024/04/17	4	337.63	21	338.60	333.50	-17	7,175	-0.24%
2024/04/16	8	338.50	7.3	336.48	334.00	0.8	7,140	0.01%
2024/04/15	7.3	334.12	6	337.42	332.50	1.3	7,006	0.02%
2024/04/12	28.2	343.01	17	341.24	342.00	11.2	7,026	0.16%
2024/04/11	3	331.17	22	331.34	325.00	-19	6,982	-0.27%
2024/04/10	25	328.90	7	322.79	326.50	18	6,910	0.26%
2024/04/09	15	325.50	14	325.46	323.00	1	6,861	0.01%
2024/04/08	10	328.05	26	325.42	325.00	-16	6,869	-0.23%
2024/04/03	12	312.25	22	312.61	317.50	-10	6,735	-0.15%
2024/04/02	8	308.06	12	309.25	310.50	-4	6,597	-0.06%
2024/04/01	33	312.98	11.1	311.76	308.00	21.9	6,573	0.33%
2024/03/29	21	303.19	18	303.89	304.00	3	6,465	0.05%
2024/03/28	25	309.74	27	309.20	306.00	-2	6,436	-0.03%
2024/03/27	31	306.05	19	308.82	310.00	12	6,315	0.19%
2024/03/26	7	297.14	7	295.57	293.00	0	5,985	0.00%
2024/03/25	4	292.00	26	298.06	294.50	-22	5,987	-0.37%
2024/03/22	21	280.67	23	279.76	288.50	-2	5,788	-0.03%
2024/03/21	16	275.97	15	276.27	274.50	1	5,766	0.02%
2024/03/20	18	275.81	21	276.36	276.50	-3	5,825	-0.05%
2024/03/19	19	273.24	13	272.65	275.50	6	5,811	0.10%
2024/03/18	18	272.75	16	272.34	271.00	2	5,894	0.03%
2024/03/15	17	266.50	18	266.33	271.50	-1	5,928	-0.02%
2024/03/14	25	269.86	21	269.93	270.00	4	5,896	0.07%
2024/03/13	9	271.78	9	270.72	266.50	0	5,939	0.00%
2024/03/12	16	275.34	16	275.50	274.00	0	6,023	0.00%
2024/03/11	15	275.90	22	274.39	273.50	-7	6,070	-0.12%
2024/03/08	18	282.78	17	282.65	275.00	1	6,246	0.02%
2024/03/07	48	286.67	49	284.51	284.00	-1	6,386	-0.02%
2024/03/06	16	292.13	12	290.25	289.00	4	6,581	0.06%
2024/03/05	54	296.41	40	295.80	294.50	14	6,582	0.21%
2024/03/04	16	292.81	14	292.21	291.50	2	6,550	0.03%
2024/03/01	11	290.68	10	290.30	289.50	1	6,606	0.02%
2024/02/29	27	292.65	31	294.44	289.50	-4	6,850	-0.06%
2024/02/27	49	299.62	97	297.69	296.00	-48	6,802	-0.71%
2024/02/26	130	288.66	81	288.02	293.50	49	6,616	0.74%	大買/
2024/02/23	18	273.22	22	273.02	272.00	-4	6,475	-0.06%
2024/02/22	17	275.41	20	275.43	273.00	-3	6,523	-0.05%
2024/02/21	20	278.48	16	278.31	276.50	4	6,639	0.06%
2024/02/20	17	276.65	16	276.34	275.50	1	6,686	0.01%
2024/02/19	19	278.55	17	276.76	275.00	2	6,836	0.03%
2024/02/16	30	275.05	29	275.57	277.00	1	6,991	0.01%
2024/02/15	24	273.48	15	274.10	273.00	9	7,030	0.13%
2024/02/05	16	274.88	19.2	274.98	275.50	-3.2	7,047	-0.05%
2024/02/02	18	276.44	20.1	275.32	274.50	-2.1	7,221	-0.03%
2024/02/01	17	284.32	17	282.71	282.00	0	7,231	0.00%
2024/01/31	28.1	276.74	25.4	276.94	279.50	2.7	7,211	0.04%
2024/01/30	20.2	276.50	21	275.43	271.00	-0.8	7,270	-0.01%
2024/01/29	9	274.11	9	274.11	277.00	0	7,243	0.00%
2024/01/26	15	275.43	15	275.70	273.50	0	7,327	0.00%
2024/01/25	9	277.39	9	276.72	274.50	0	7,375	0.00%
2024/01/24	10	277.90	9	278.83	278.00	1	7,471	0.01%
2024/01/23	21.4	275.55	23	276.43	276.50	-1.6	7,556	-0.02%
2024/01/22	17	285.21	20	285.03	282.50	-3	7,586	-0.04%
2024/01/19	19	288.55	19	287.87	288.50	0	7,813	0.00%
2024/01/18	24	288.92	24	288.81	288.50	0	7,923	0.00%
2024/01/17	24	294.33	29	293.69	288.50	-5	8,052	-0.06%
2024/01/16	33	299.67	44	299.42	303.00	-11	8,078	-0.14%
2024/01/15	34	294.90	35	293.31	296.50	-1	7,934	-0.01%
2024/01/12	8	285.44	16	284.59	282.50	-8	7,715	-0.10%
2024/01/11	20	284.55	31	283.68	281.50	-11	7,746	-0.14%
2024/01/10	14	287.14	12	287.42	290.00	2	7,653	0.03%
2024/01/09	24	284.25	25	284.08	288.00	-1	7,613	-0.01%
2024/01/08	24	282.67	21	282.95	284.50	3	7,572	0.04%
2024/01/05	29	278.33	36	279.11	285.00	-7	7,456	-0.09%
2024/01/04	9	273.50	9	273.72	272.00	0	7,277	0.00%
2024/01/03	14	274.86	13	276.73	270.50	1	7,252	0.01%
2024/01/02	10	274.80	11.2	275.09	275.50	-1.2	7,146	-0.02%
2023/12/29	14.1	269.02	13.2	268.45	272.00	0.9	7,086	0.01%
2023/12/28	11	268.63	11	264.95	264.00	0	7,011	0.00%
2023/12/27	4	264.25	9	265.72	269.50	-5	6,981	-0.07%
2023/12/26	8.1	261.63	8	261.88	264.00	0.1	6,955	0.00%
2023/12/25	22	263.66	20	264.10	260.00	2	6,955	0.03%
2023/12/22	17.2	267.83	19.1	267.87	267.00	-1.9	6,893	-0.03%
2023/12/21	16.1	271.06	12	271.63	268.50	4.1	6,890	0.06%
2023/12/20	29	276.79	22	276.34	273.50	7	6,861	0.10%
2023/12/19	20	271.28	20	271.70	273.50	0	6,779	0.00%
2023/12/18	20	275.30	43	276.55	272.50	-23	6,815	-0.34%
2023/12/15	51	273.45	24	271.67	274.00	27	6,831	0.40%
2023/12/14	20	269.70	20	268.80	268.50	0	6,792	0.00%
2023/12/13	25	270.80	27	269.87	264.50	-2	6,764	-0.03%
2023/12/12	7	276.71	7	275.21	274.00	0	6,707	0.00%
2023/12/11	18	274.64	17	275.68	274.50	1	6,653	0.02%
2023/12/08	17	275.88	15	274.80	272.00	2	6,615	0.03%
2023/12/07	38	277.45	12.1	275.79	274.00	25.9	6,627	0.39%
2023/12/06	3.1	272.82	3	271.17	270.00	0.1	6,521	0.00%
2023/12/05	37	273.34	59	275.20	272.00	-22	6,487	-0.34%
2023/12/04	34	278.94	35	276.00	277.00	-1	6,286	-0.02%
2023/12/01	48	267.09	33	268.27	267.50	15	6,085	0.25%
2023/11/30	12	260.63	8	259.94	258.50	4	5,839	0.07%
2023/11/29	14	258.54	18	258.61	261.00	-4	5,805	-0.07%
2023/11/28	15	257.60	61	257.64	258.00	-46	5,753	-0.80%
2023/11/27	79	258.71	30	259.65	257.00	49	5,706	0.86%
2023/11/24	21	248.76	27	248.83	250.00	-6	5,466	-0.11%
2023/11/22	21	250.12	18	250.22	245.50	3	5,363	0.06%
2023/11/21	18	249.61	27	250.19	248.00	-9	5,328	-0.17%
2023/11/20	22	255.18	25	257.54	251.50	-3	5,321	-0.06%
2023/11/17	34	254.09	22.1	252.74	254.00	11.9	5,218	0.23%
2023/11/16	24	255.27	55	254.66	253.00	-31	5,168	-0.60%
2023/11/15	63	248.74	31.1	247.00	252.00	31.9	5,061	0.63%
2023/11/14	18	232.53	21	232.17	238.50	-3	4,929	-0.06%
2023/11/13	17	236.41	15	236.53	233.00	2	4,992	0.04%
2023/11/10	43	241.44	86	239.86	240.50	-43	5,229	-0.82%
2023/11/09	26.1	241.66	39	239.60	236.00	-12.9	5,220	-0.25%
2023/11/08	32	244.30	18	244.00	242.00	14	5,433	0.26%
2023/11/07	55	248.76	37	249.28	243.50	18	5,584	0.32%
2023/11/06	34	246.65	17	245.32	247.00	17	5,726	0.30%
2023/11/03	21	251.05	23	249.37	244.50	-2	5,828	-0.03%
2023/11/02	16	248.91	26	247.94	248.50	-10	5,801	-0.17%
2023/11/01	31	255.63	12	253.25	251.00	19	5,757	0.33%
2023/10/31	29	254.19	33	252.42	252.00	-4	5,689	-0.07%
2023/10/30	25	255.18	59	254.92	252.00	-34	5,730	-0.59%
2023/10/27	117.2	251.48	106	252.10	254.00	11.2	5,619	0.20%	大買/大賣/
2023/10/26	45.1	240.66	29	239.69	236.00	16.1	5,359	0.30%
2023/10/25	10.3	237.09	61.3	240.13	240.00	-51	5,272	-0.97%
2023/10/24	34.2	224.06	34	220.97	230.00	0.2	5,133	0.00%
2023/10/23	6	213.75	4	213.00	215.00	2	5,129	0.04%
2023/10/20	19	210.37	7	212.93	208.50	12	5,254	0.23%
2023/10/19	37.2	215.34	5	215.40	218.00	32.2	5,417	0.59%
2023/10/18	2	213.00	14	214.50	210.50	-12	5,566	-0.22%
2023/10/17	11	222.68	11	218.73	217.00	0	5,735	0.00%
2023/10/16	9	223.11	21	223.07	220.50	-12	5,918	-0.20%
2023/10/13	11	230.18	2	235.00	227.50	9	5,982	0.15%
2023/10/12	0	0.00	1	230.50	232.50	-1	6,058	-0.02%
2023/10/11	1	233.00	1	234.50	232.00	0	6,183	0.00%
2023/10/06	1.1	238.01	7	239.29	238.00	-5.9	6,303	-0.09%
2023/10/05	3.1	234.98	3	236.33	235.00	0.1	6,449	0.00%
2023/10/04	2.2	233.50	2	234.00	232.50	0.2	6,534	0.00%
2023/10/03	3	238.00	3	234.00	234.00	0	6,640	0.00%
2023/10/02	1.1	241.09	0	0.00	238.00	1.1	6,719	0.02%
2023/09/28	4	238.50	5	239.20	238.50	-1	6,825	-0.01%
2023/09/27	7	236.21	7	234.14	237.00	0	6,999	0.00%
2023/09/26	2	235.50	17	238.09	235.50	-15	7,184	-0.21%
2023/09/25	6	240.75	2	236.00	239.50	4	7,529	0.05%
2023/09/22	18	233.33	5	233.80	234.00	13	7,696	0.17%
2023/09/21	6	231.75	29	234.19	233.50	-23	7,937	-0.29%
2023/09/20	9.1	238.41	2	244.50	237.50	7.1	8,128	0.09%
2023/09/19	11.3	250.26	4	252.50	249.50	7.3	8,256	0.09%
2023/09/18	4.1	246.15	4.1	246.66	246.50	0	8,281	0.00%
2023/09/15	1	244.00	1	246.50	246.50	0	8,385	0.00%
2023/09/14	4.4	245.95	3	246.00	246.50	1.4	8,414	0.02%
2023/09/13	5	240.60	5	242.10	242.50	0	8,469	0.00%
2023/09/12	10.1	236.11	20	242.38	240.00	-9.9	8,595	-0.12%
2023/09/11	5	248.90	7	248.57	246.00	-2	8,647	-0.02%
2023/09/08	19	243.84	17	244.50	246.00	2	8,758	0.02%
2023/09/07	5	247.80	2	248.00	247.50	3	8,766	0.03%
2023/09/06	5	249.90	3	250.00	250.00	2	8,820	0.02%
2023/09/05	5	251.80	0	0.00	250.00	5	8,860	0.06%
2023/09/04	25	255.90	8	256.50	256.00	17	8,916	0.19%
2023/09/01	20	257.95	18	257.58	258.50	2	8,964	0.02%
2023/08/31	24	257.40	3	261.00	253.50	21	9,023	0.23%
2023/08/30	5.1	256.06	22.2	255.14	257.00	-17.1	9,202	-0.19%
2023/08/29	3	252.00	4	251.63	252.00	-1	9,210	-0.01%
2023/08/28	0	0.00	3.2	244.97	247.50	-3.2	9,262	-0.03%
2023/08/25	0.2	251.63	0	0.00	248.00	0.2	9,287	0.00%
2023/08/24	20	249.20	15	254.67	249.50	5	9,305	0.05%
2023/08/23	8.2	249.99	0	0.00	249.50	8.2	9,304	0.09%
2023/08/22	1	256.50	5	261.30	255.00	-4	9,425	-0.04%
2023/08/21	10	260.40	13	260.23	260.00	-3	9,482	-0.03%
2023/08/18	7	256.00	0	0.00	254.00	7	9,590	0.07%
2023/08/17	14	259.50	5	261.70	259.50	9	9,709	0.09%
2023/08/16	27	272.44	25	274.72	268.00	2	9,745	0.02%
2023/08/15	9	261.28	9	264.28	263.50	0	10,042	0.00%
2023/08/14	11	250.13	12	252.88	250.00	-1	10,398	-0.01%
2023/08/11	15.6	279.57	5	279.30	269.00	10.6	10,493	0.10%
2023/08/10	15.1	279.46	12	282.17	286.00	3.1	10,356	0.03%
2023/08/09	2.1	290.79	3	282.33	292.00	-0.9	10,287	-0.01%
2023/08/08	5.2	282.34	8	283.44	280.50	-2.8	10,417	-0.03%
2023/08/07	2	288.50	0	0.00	285.50	2	10,717	0.02%
2023/08/04	3	286.33	5	286.20	289.50	-2	10,779	-0.02%
2023/08/02	2	289.00	0	0.00	285.50	2	10,840	0.02%
2023/07/31	1	289.50	1	291.00	286.50	0	10,838	0.00%
2023/07/27	0	0.00	1	295.00	291.50	-1	11,155	-0.01%
2023/07/26	4.1	299.28	2	288.50	291.00	2.1	11,327	0.02%
2023/07/25	3.6	301.44	7	302.07	301.00	-3.4	11,201	-0.03%
2023/07/24	12.3	302.79	9	303.28	302.00	3.3	11,079	0.03%
2023/07/21	2.1	293.95	3	294.50	291.00	-0.9	10,941	-0.01%
2023/07/20	3	294.17	10	291.35	287.00	-7	10,868	-0.06%
2023/07/19	32.3	295.16	28	294.34	292.00	4.3	10,780	0.04%
2023/07/18	2.1	281.93	0	0.00	283.00	2.1	10,718	0.02%
2023/07/17	0.2	289.57	2	281.50	288.50	-1.8	10,907	-0.02%
2023/07/14	2.1	278.00	9	276.33	277.50	-6.9	10,937	-0.06%
2023/07/13	1.2	283.75	0	0.00	280.00	1.2	10,846	0.01%
2023/07/12	8.1	290.57	5	293.00	290.00	3.1	10,748	0.03%
2023/07/10	2	280.50	2	285.25	285.00	0	10,638	0.00%
2023/07/07	3	291.33	2	292.50	284.50	1	10,601	0.01%
2023/07/05	1	306.00	3	303.50	294.50	-2	10,508	-0.02%
2023/07/04	1.1	301.23	1	301.50	297.00	0.1	10,684	0.00%
2023/07/03	24	299.75	11	299.64	299.00	13	10,815	0.12%
2023/06/30	4	329.50	6	346.00	325.50	-2	10,553	-0.02%
2023/06/29	26	342.96	47	338.35	338.50	-21	10,581	-0.20%
2023/06/28	24	333.92	10	334.10	333.50	14	10,466	0.13%
2023/06/27	4	328.25	12	324.88	329.00	-8	10,336	-0.08%
2023/06/26	5	313.60	3	311.50	311.50	2	10,210	0.02%
2023/06/21	1	308.50	6	306.25	308.00	-5	10,262	-0.05%
2023/06/20	2	324.00	2	322.25	320.00	0	10,186	0.00%
2023/06/19	0	0.00	2	323.00	324.00	-2	10,176	-0.02%
2023/06/16	16	329.19	14	325.47	323.00	2	10,180	0.02%
2023/06/15	3	329.17	9	323.56	330.00	-6	10,090	-0.06%
2023/06/14	10	319.70	10	314.70	314.00	0	10,005	0.00%
2023/06/13	0	0.00	2	314.75	311.50	-2	10,016	-0.02%
2023/06/12	5	314.40	3	321.67	314.00	2	10,106	0.02%
2023/06/09	11	317.91	5	318.30	319.00	6	10,155	0.06%
2023/06/08	13	317.62	7	318.00	311.00	6	10,193	0.06%
2023/06/07	4	320.13	2	316.00	322.00	2	10,291	0.02%
2023/06/06	14	317.21	21	317.38	315.50	-7	10,290	-0.07%
2023/06/05	46	330.15	23	329.59	315.50	23	10,443	0.22%
2023/06/02	1	320.50	1	322.00	320.50	0	10,354	0.00%
2023/06/01	6	323.50	3	327.17	320.00	3	10,395	0.03%
2023/05/31	8	329.88	6	330.50	327.00	2	10,410	0.02%
2023/05/30	5	328.50	9	331.50	328.50	-4	10,438	-0.04%
2023/05/29	4	330.50	4	328.75	330.50	0	10,451	0.00%
2023/05/26	18	335.33	11	332.41	327.00	7	10,501	0.07%
2023/05/25	11	331.91	14	333.43	331.00	-3	10,435	-0.03%
2023/05/24	12	331.92	9	332.00	334.50	3	10,597	0.03%
2023/05/23	40	337.61	36	339.51	342.00	4	10,554	0.04%
2023/05/22	13	333.54	7	338.14	332.00	6	10,623	0.06%
2023/05/19	30	339.33	44	340.86	343.50	-14	10,942	-0.13%
2023/05/18	38	323.84	26	325.31	339.00	12	10,548	0.11%
2023/05/17	56	296.35	51	297.83	308.50	5	10,167	0.05%
2023/05/16	7	279.79	6	278.84	280.50	1	10,044	0.01%
2023/05/15	11	278.73	4	288.00	275.50	7	10,505	0.07%
2023/05/12	21	288.45	26	289.21	289.00	-5	10,560	-0.05%
2023/05/11	21	288.45	26	289.21	283.50	-5	10,608	-0.05%
2023/05/10	23	279.74	22.3	282.38	285.00	0.8	10,557	0.01%
2023/05/09	15	282.73	19	286.42	279.00	-4	11,202	-0.04%
2023/05/08	34	284.75	38.4	286.20	287.00	-4.4	11,495	-0.04%
2023/05/05	13	280.96	33	282.83	281.50	-20	11,577	-0.17%
2023/05/04	84	280.53	62.4	280.37	279.00	21.7	11,585	0.19%
2023/05/03	6	272.42	12	277.58	272.50	-6	11,322	-0.05%
2023/05/02	21	274.48	34	270.66	278.00	-13	11,293	-0.12%
2023/04/28	16	261.94	4	261.00	259.50	12	11,163	0.11%
2023/04/27	1	250.00	2	255.50	257.00	-1	11,317	-0.01%
2023/04/26	2.1	250.98	6	252.83	254.00	-4	11,495	-0.03%
2023/04/25	19	261.50	20	255.63	254.50	-1	11,533	-0.01%
2023/04/24	40	256.20	46	257.59	260.50	-6	11,571	-0.05%
2023/04/21	2.1	257.41	3	258.00	250.00	-1	11,703	-0.01%
2023/04/20	53	274.58	52	272.98	265.00	1	11,657	0.01%
2023/04/19	10.1	270.84	24	268.63	269.00	-13.9	11,532	-0.12%
2023/04/18	23	266.11	4	267.50	265.50	19	11,483	0.17%
2023/04/17	0	0.00	1	266.00	262.00	-1	11,531	-0.01%
2023/04/14	5	268.20	11	265.86	265.00	-6	11,654	-0.05%
2023/04/13	10	272.25	25	274.10	267.00	-15	11,820	-0.13%
2023/04/12	36	272.68	29	272.07	267.50	7	12,000	0.06%
2023/04/11	2	270.50	28	268.86	265.50	-26	12,263	-0.21%
2023/04/10	13	274.81	9	266.11	265.50	4	12,365	0.03%
2023/04/07	85	275.56	55	275.36	273.00	30	12,493	0.24%
2023/04/06	69	265.28	57	267.89	269.50	12	12,364	0.10%
2023/03/31	6.1	253.99	5	252.00	251.00	1.1	12,223	0.01%
2023/03/30	4	261.00	12	260.13	257.50	-8	12,342	-0.06%
2023/03/29	17	255.74	9	256.33	258.00	8	12,279	0.07%
2023/03/28	13	254.73	23	252.50	246.00	-10	12,297	-0.08%
2023/03/27	12	254.42	9	254.22	252.00	3	12,263	0.02%
2023/03/24	16.3	250.17	8	250.56	252.50	8.3	12,406	0.07%
2023/03/23	2	245.00	0	0.00	244.00	2	12,539	0.02%
2023/03/22	11	245.23	11	243.09	243.50	0	12,526	0.00%
2023/03/21	3.1	247.26	16	248.19	243.50	-12.9	12,477	-0.10%
2023/03/20	6	248.67	5	248.90	248.50	1	12,412	0.01%
2023/03/17	2	248.50	2	250.00	247.50	0	12,389	0.00%
2023/03/16	6	249.33	6	251.00	245.50	0	12,333	0.00%
2023/03/15	22.2	252.19	26	253.17	254.50	-3.9	12,230	-0.03%
2023/03/14	6	252.25	19	248.61	248.00	-13	12,164	-0.11%
2023/03/13	16.1	252.63	12	251.83	250.00	4.1	12,117	0.03%
2023/03/10	2.4	258.67	4	264.50	255.00	-1.7	12,041	-0.01%
2023/03/09	5	270.60	11	273.09	270.00	-6	11,896	-0.05%
2023/03/08	79.1	279.77	34	278.47	271.50	45.1	11,878	0.38%
2023/03/07	11.4	278.90	5	284.80	277.50	6.4	11,702	0.05%
2023/03/06	29	282.67	33	283.70	285.00	-4	12,145	-0.03%
2023/03/03	4	281.25	5	285.00	278.50	-1	13,111	-0.01%
2023/03/02	8	283.19	21	284.02	283.50	-13	13,927	-0.09%
2023/03/01	2.1	278.79	7	279.64	278.50	-4.9	14,737	-0.03%
2023/02/24	21.1	280.68	18	281.42	281.00	3.1	15,311	0.02%
2023/02/23	28.1	282.82	45	283.33	285.00	-16.9	15,679	-0.11%
2023/02/22	101.3	286.35	73	282.86	276.50	28.3	16,351	0.17%	大買/
2023/02/21	22	284.80	21	286.02	287.00	1	16,517	0.01%
2023/02/20	15	289.40	29	295.53	284.50	-14	16,869	-0.08%
2023/02/17	43.1	292.26	43	290.60	294.50	0.1	16,801	0.00%
2023/02/16	17	280.97	25	278.24	284.00	-8	16,713	-0.05%
2023/02/15	13	272.27	9	272.06	272.50	4	17,036	0.02%
2023/02/14	46.1	269.93	57	270.94	267.50	-10.9	17,159	-0.06%
2023/02/13	64.2	285.42	72	283.31	277.50	-7.8	16,933	-0.05%
2023/02/10	37.4	281.20	19	279.76	277.50	18.4	16,509	0.11%
2023/02/09	37	283.39	35	281.66	276.00	2	16,298	0.01%
2023/02/08	58	282.22	50	283.56	284.00	8	16,106	0.05%
2023/02/07	65	279.92	65	279.62	281.00	0	15,899	0.00%
2023/02/06	97	263.53	109.1	265.01	273.50	-12	15,267	-0.08%	大賣/
2023/02/03	17	253.41	33.1	249.25	249.00	-16.1	14,987	-0.11%
2023/02/02	34.1	245.93	27	245.89	247.00	7.1	14,905	0.05%
2023/02/01	12.1	240.87	32	241.98	237.50	-20	14,915	-0.13%
2023/01/31	3	237.50	4	238.13	238.00	-1	15,027	-0.01%
2023/01/30	41	240.18	26.2	243.65	237.50	14.8	15,090	0.10%
2023/01/17	19	245.76	8	245.31	243.50	11	15,139	0.07%
2023/01/16	61	238.97	57	238.44	244.00	4	15,033	0.03%
2023/01/13	30.2	230.81	21	229.83	230.00	9.2	14,972	0.06%
2023/01/12	9	236.16	8	236.13	230.50	1	15,079	0.01%
2023/01/11	16	248.59	22	247.89	240.50	-6	15,022	-0.04%
2023/01/10	14	246.64	31	248.82	244.00	-17	15,027	-0.11%
2023/01/09	64	250.62	44	251.30	249.00	20	15,190	0.13%
2023/01/06	6	242.58	6	241.83	240.50	0	15,412	0.00%
2023/01/05	21	247.52	16	243.69	239.50	5	15,764	0.03%
2023/01/04	14	250.10	38	249.70	243.50	-24	16,017	-0.15%
2023/01/03	42	251.27	33	251.38	250.50	9	16,305	0.06%
2022/12/30	148	248.34	157	248.47	246.00	-9	16,433	-0.05%	大買/大賣/
2022/12/29	193	249.52	189	248.07	250.00	4	16,415	0.02%	大買/大賣/
2022/12/28	68	239.99	62	239.12	238.50	6	16,430	0.04%
2022/12/27	29	234.43	34	236.50	237.50	-5	16,705	-0.03%
2022/12/26	69	239.88	90	237.93	240.50	-21	16,719	-0.13%
2022/12/23	45	232.66	52	235.57	232.00	-7	16,719	-0.04%
2022/12/22	53	231.18	19	230.95	231.50	34	16,890	0.20%
2022/12/21	13	230.54	10	232.80	228.50	3	16,922	0.02%
2022/12/20	12	230.17	15	233.83	225.50	-3	17,186	-0.02%
2022/12/19	19	238.29	9	237.50	237.00	10	17,308	0.06%
2022/12/16	10	240.65	13	238.58	234.50	-3	17,539	-0.02%
2022/12/15	8	244.63	4	241.38	241.00	4	17,789	0.02%
2022/12/14	2	253.25	9	251.11	255.00	-7	17,895	-0.04%
2022/12/13	8	256.56	7	255.86	251.50	1	18,254	0.01%
2022/12/12	4	252.88	6	254.17	252.00	-2	18,508	-0.01%
2022/12/09	7	247.21	2	253.00	254.00	5	18,682	0.03%
2022/12/08	0	0.00	3	243.33	240.50	-3	19,002	-0.02%
2022/12/07	3	237.67	2	240.00	244.00	1	19,374	0.01%
2022/12/06	15	261.40	6	251.75	249.50	9	19,596	0.05%
2022/12/05	6	253.17	13	255.81	269.50	-7	19,919	-0.04%
2022/12/02	5	245.70	3	247.67	245.50	2	20,045	0.01%
2022/12/01	9	246.22	12	247.79	246.50	-3	20,315	-0.01%
2022/11/30	6	233.92	5	239.40	244.00	1	20,795	0.00%
2022/11/29	4	235.63	3	238.67	233.50	1	21,046	0.00%
2022/11/28	45	245.51	50	244.69	246.50	-5	21,276	-0.02%
2022/11/25	130	246.94	123	246.92	245.50	7	20,880	0.03%	大買/大賣/
2022/11/24	69	229.05	91	226.54	239.00	-22	20,189	-0.11%
2022/11/23	105	209.94	92.2	208.65	217.50	12.8	19,465	0.07%	大買/
2022/11/22	61	192.90	87	193.62	198.00	-26	18,795	-0.14%
2022/11/21	47	190.95	43	190.01	192.00	4	18,766	0.02%
2022/11/18	99	184.87	123	183.55	187.00	-24	18,572	-0.13%	大賣/
2022/11/17	100	175.36	79	175.28	174.00	21	18,131	0.12%
2022/11/16	23	171.87	44	173.67	170.00	-21	18,063	-0.12%
2022/11/15	33	172.52	7	173.07	169.00	26	18,102	0.14%
2022/11/14	61	169.33	63	170.02	171.00	-2	18,652	-0.01%
2022/11/11	138	168.25	148	168.21	171.50	-10	18,760	-0.05%	大買/大賣/
2022/11/10	67	161.96	61	161.86	156.00	6	19,133	0.03%
2022/11/09	4	161.88	10	161.85	162.50	-6	19,230	-0.03%
2022/11/08	19	162.63	14	163.00	159.50	5	19,261	0.03%
2022/11/07	4	159.38	5	160.60	159.50	-1	19,203	-0.01%
2022/11/04	19	161.63	24	162.08	159.00	-5	19,278	-0.03%
2022/11/03	16	162.59	13	160.08	163.00	3	19,264	0.02%
2022/11/02	11	159.95	9	159.17	160.00	2	19,215	0.01%
2022/11/01	10	157.35	9	158.39	158.50	1	19,181	0.01%
2022/10/31	16	155.41	17	154.50	154.50	-1	19,107	-0.01%
2022/10/28	4	150.38	9	150.56	151.00	-5	19,040	-0.03%
2022/10/27	0	147.00	0	0.00	149.50	0	18,960	0.00%
2022/10/26	1	145.00	0	0.00	143.00	1	18,882	0.01%
2022/10/25	10	143.80	12	143.33	143.00	-2	18,760	-0.01%
2022/10/24	3	150.33	3	150.17	147.50	0	18,673	0.00%
2022/10/21	12	149.88	11	149.77	146.50	1	18,672	0.01%
2022/10/20	10	152.15	10	151.95	155.00	0	18,703	0.00%
2022/10/19	4	152.50	2	153.75	153.00	2	18,786	0.01%
2022/10/18	30	152.82	31	152.35	153.00	-1	19,182	-0.01%
2022/10/17	7	145.07	13	145.15	148.50	-6	19,289	-0.03%
2022/10/14	36	155.69	32.1	155.89	153.00	4	19,110	0.02%
2022/10/13	26.4	155.31	28.1	154.42	148.50	-1.8	18,790	-0.01%
2022/10/12	44	163.10	39	163.53	161.50	5	18,489	0.03%
2022/10/11	32	164.72	30	165.05	159.50	2	18,286	0.01%
2022/10/07	19	170.61	14	169.82	168.00	5	18,030	0.03%
2022/10/06	8	169.06	19	171.29	172.00	-11	17,876	-0.06%
2022/10/05	49	169.24	41	168.60	170.50	8	17,793	0.04%
2022/10/04	17	167.24	13	168.88	167.00	4	17,617	0.02%
2022/10/03	9	161.22	9	157.28	157.50	0	17,590	0.00%
2022/09/30	19	157.00	20	157.28	162.50	-1	17,688	-0.01%
2022/09/29	12	158.58	13	159.54	158.00	-1	17,667	-0.01%
2022/09/28	6	160.67	4	155.75	154.00	2	17,494	0.01%
2022/09/27	18	160.83	25	160.88	166.00	-7	17,482	-0.04%
2022/09/26	9	164.28	10	163.55	162.00	-1	17,307	-0.01%
2022/09/23	39	169.69	44	169.18	166.00	-5	17,314	-0.03%
2022/09/22	40	173.23	31.1	173.86	174.00	8.9	17,473	0.05%
2022/09/21	14	170.46	11	170.00	169.00	3	17,566	0.02%
2022/09/20	46	168.89	51	171.07	173.50	-5	17,686	-0.03%
2022/09/19	42	166.94	49	166.11	163.00	-7	17,583	-0.04%
2022/09/16	30	169.72	15	170.67	171.00	15	17,573	0.09%
2022/09/15	27	168.87	29	168.48	168.00	-2	17,621	-0.01%
2022/09/14	50	165.53	57	167.57	170.00	-7	17,559	-0.04%
2022/09/13	19	164.71	22	164.77	165.00	-3	17,429	-0.02%
2022/09/12	18	165.17	6	161.33	164.00	12	17,644	0.07%
2022/09/08	12	151.67	14	151.82	154.00	-2	17,765	-0.01%
2022/09/07	27.1	153.11	27	152.93	151.50	0.1	17,825	0.00%
2022/09/06	21	154.21	18	155.47	154.00	3	17,954	0.02%
2022/09/05	7	173.14	8	170.50	166.50	-1	17,691	-0.01%
2022/09/02	15	175.20	16	175.78	170.00	-1	17,738	-0.01%
2022/09/01	1	170.50	7	173.43	169.00	-6	17,737	-0.03%
2022/08/31	55	178.80	75	177.74	173.50	-20	18,090	-0.11%
2022/08/30	71	172.43	53	172.45	174.00	18	18,361	0.10%
2022/08/29	55	171.26	54	171.69	169.50	1	18,399	0.01%
2022/08/26	77	183.83	81	180.68	176.00	-4	18,189	-0.02%
2022/08/25	64	174.84	73	175.30	175.50	-9	17,591	-0.05%
2022/08/24	91	177.59	75	177.29	174.00	16	17,325	0.09%
2022/08/23	101	176.24	102	176.52	176.00	-1	16,999	-0.01%	大買/大賣/
2022/08/22	98	184.78	94	185.53	180.00	4	16,681	0.02%
2022/08/19	36	190.65	22	186.36	184.50	14	16,210	0.09%
2022/08/18	14	175.46	15	179.00	184.50	-1	15,635	-0.01%
2022/08/17	57	167.08	63	166.73	168.00	-6	15,227	-0.04%
2022/08/16	35	156.20	45.4	155.41	161.50	-10.4	14,415	-0.07%
2022/08/15	11	146.05	4	146.25	147.00	7	14,136	0.05%
2022/08/12	1	142.00	3	144.17	145.00	-2	14,246	-0.01%
2022/08/11	11	144.77	10	145.30	143.00	1	14,631	0.01%
2022/08/10	22	145.52	17	146.94	148.00	5	14,709	0.03%
2022/08/09	1	144.50	1	142.00	141.50	0	14,685	0.00%
2022/08/08	3	141.83	3	143.17	143.00	0	14,700	0.00%
2022/08/05	3	140.17	8	141.44	142.00	-5	14,683	-0.03%
2022/08/04	9	136.06	14	134.11	135.00	-5	14,680	-0.03%
2022/08/03	0	0.00	5	135.00	133.50	-5	14,638	-0.03%
2022/08/02	2	134.00	2	133.00	133.00	0	14,641	0.00%
2022/08/01	0	138.00	0	0.00	138.00	0	14,564	0.00%
2022/07/29	6	141.33	9	142.83	141.50	-3	14,575	-0.02%
2022/07/28	16	143.63	16	142.59	141.50	0	14,550	0.00%
2022/07/27	10	142.95	16	141.94	141.50	-6	14,504	-0.04%
2022/07/26	13.1	143.66	1.1	142.18	142.00	12	14,371	0.08%
2022/07/25	30	149.38	22	149.00	149.50	8	14,073	0.06%
2022/07/22	59	142.38	70.1	143.44	144.50	-11.1	13,539	-0.08%
2022/07/21	25	132.98	31	131.39	135.00	-6	13,243	-0.05%
2022/07/20	11	131.27	13	132.00	130.00	-2	13,233	-0.02%
2022/07/19	29	132.69	22	133.18	130.00	7	13,290	0.05%
2022/07/18	8	130.25	19	131.32	130.00	-11	13,242	-0.08%
2022/07/15	59	133.22	32	133.72	131.00	27	13,165	0.21%
2022/07/14	26	136.54	18	136.94	137.00	8	13,057	0.06%
2022/07/13	19	139.97	21	139.50	139.50	-2	13,098	-0.02%
2022/07/12	5	134.60	8	136.63	135.00	-3	13,102	-0.02%
2022/07/11	31	138.37	47	137.67	139.00	-16	13,132	-0.12%
2022/07/08	27.3	137.86	2	135.25	135.00	25.3	12,878	0.20%
2022/07/07	17	140.59	21	141.71	146.00	-4	12,717	-0.03%
2022/07/06	27	146.09	28	145.41	143.50	-1	12,598	-0.01%
2022/07/05	20	142.18	18	142.25	148.00	2	12,548	0.02%
2022/07/04	29	136.91	41	138.37	141.50	-12	12,505	-0.10%
2022/07/01	26.2	145.16	35	147.64	142.50	-8.8	12,654	-0.07%
2022/06/30	75	154.68	74	156.68	153.50	1	12,449	0.01%
2022/06/29	78	153.94	80.1	154.32	157.50	-2.1	12,114	-0.02%
2022/06/28	75	149.84	65	149.75	148.50	10	11,846	0.08%
2022/06/27	28	147.43	31	149.58	151.50	-3	11,681	-0.03%
2022/06/24	6	142.92	12	143.96	145.00	-6	12,069	-0.05%
2022/06/23	13	141.12	10	141.55	143.50	3	12,214	0.02%
2022/06/22	15.1	141.52	6	138.92	138.00	9.1	12,641	0.07%
2022/06/21	12	143.79	21	144.17	146.00	-9	12,601	-0.07%
2022/06/20	21	142.62	12	142.29	139.00	9	12,569	0.07%
2022/06/17	61	144.56	83	143.72	146.50	-22	12,181	-0.18%
2022/06/16	19	138.87	8	140.44	137.00	11	11,966	0.09%
2022/06/15	61	141.90	59	141.95	140.00	2	12,054	0.02%
2022/06/14	80	136.18	73	136.62	136.50	7	11,769	0.06%
2022/06/13	19	142.66	19	143.21	143.00	0	11,547	0.00%
2022/06/10	20	148.98	27	150.37	152.00	-7	11,272	-0.06%
2022/06/09	13	147.00	17	145.82	145.50	-4	11,067	-0.04%
2022/06/08	12	142.08	11	143.64	145.50	1	10,603	0.01%
2022/06/07	4	132.75	11	133.46	139.50	-7	10,082	-0.07%
2022/06/06	1	126.00	1	127.50	127.00	0	9,962	0.00%
2022/05/31	5	127.00	0	0.00	128.50	5	10,383	0.05%
2022/05/30	6	126.92	1	127.50	128.00	5	10,571	0.05%
2022/05/27	1	127.00	0	0.00	126.50	1	10,969	0.01%
2022/05/26	2	132.25	6	135.33	129.00	-4	11,280	-0.04%
2022/05/25	0	0.00	4	130.63	131.50	-4	11,444	-0.03%
2022/05/24	5	128.40	5	128.10	127.50	0	11,693	0.00%
2022/05/23	3	130.17	7	130.93	130.50	-4	11,677	-0.03%
2022/05/20	22	131.95	23	133.07	129.50	-1	11,628	-0.01%
2022/05/19	4	126.50	16	128.50	131.50	-12	11,430	-0.10%
2022/05/18	10	126.00	6	128.67	129.00	4	10,988	0.04%
2022/05/17	1	119.00	1	117.50	117.50	0	10,808	0.00%
2022/05/06	0	0.00	7	114.43	118.00	-7	10,399	-0.07%
2022/05/05	7	119.64	0	0.00	119.00	7	10,353	0.07%
2022/05/04	1	117.00	7	115.50	115.50	-6	10,322	-0.06%
2022/05/03	0	0.00	5	118.00	119.00	-5	10,284	-0.05%
2022/04/26	2	115.00	5	117.50	115.50	-3	10,112	-0.03%
2022/04/25	7	120.79	0	0.00	118.00	7	10,021	0.07%
2022/04/22	0	0.00	1	135.00	131.00	-1	9,896	-0.01%
2022/04/21	0	0.00	1	134.50	134.50	-1	9,825	-0.01%
2022/04/20	0	0.00	1	130.50	130.00	-1	9,747	-0.01%
2022/04/19	13	132.77	15	133.27	133.50	-2	9,682	-0.02%
2022/04/18	6	130.42	14	131.68	132.50	-8	9,489	-0.08%
2022/04/15	18	132.44	5	131.00	126.50	13	9,301	0.14%
2022/04/14	1	131.00	1	131.00	130.00	0	9,135	0.00%
2022/04/13	4	127.13	6	129.00	129.50	-2	9,004	-0.02%
2022/04/12	2	122.00	0	0.00	123.50	2	8,848	0.02%
2022/04/11	11	124.23	31	124.76	124.50	-20	8,762	-0.23%
2022/04/08	2	127.00	1	128.00	129.00	1	8,652	0.01%
2022/04/07	39	134.92	13	133.15	128.50	26	8,453	0.31%
2022/04/01	12	132.00	6	131.67	130.50	6	7,998	0.08%
2022/03/31	14	131.14	16	131.38	135.50	-2	7,825	-0.03%
2022/03/30	17	135.03	6	135.67	133.50	11	7,527	0.15%
2022/03/29	79	134.04	106	132.58	133.00	-27	7,236	-0.37%	大賣/
2022/03/28	25	127.36	23	126.50	125.00	2	6,597	0.03%
2022/03/25	58	128.10	40	124.59	124.50	18	6,204	0.29%
2022/03/24	25	117.12	24.1	118.03	121.00	0.9	5,562	0.02%
2022/03/23	5	111.10	2	111.25	112.00	3	5,364	0.06%
2022/03/22	0	0.00	11	117.41	117.50	-11	5,208	-0.21%
2022/03/21	32	118.00	16	117.78	117.00	16	5,168	0.31%
2022/03/18	6	108.08	7	111.36	114.00	-1	4,936	-0.02%
2022/03/17	1	108.50	3	108.17	108.50	-2	4,691	-0.04%
2022/03/14	1	98.60	0	0.00	101.50	1	4,544	0.02%
2022/03/11	2	102.25	1	102.50	102.50	1	4,585	0.02%
2022/03/10	5	105.80	3	106.50	107.00	2	4,523	0.04%
2022/03/09	2	103.50	2	105.75	103.00	0	4,414	0.00%
2022/03/08	12	108.42	15	104.63	101.50	-3	4,505	-0.07%
2022/03/07	1	107.50	0	0.00	106.00	1	4,375	0.02%
2022/03/04	1	113.50	0	0.00	112.50	1	4,228	0.02%
2022/03/03	5	117.30	3	117.00	115.50	2	4,109	0.05%
2022/03/02	26	117.04	37.4	120.51	118.00	-11.4	3,932	-0.29%
2022/03/01	11	112.77	8	112.63	114.00	3	3,615	0.08%
2022/02/25	5	111.70	11	111.55	111.50	-6	3,327	-0.18%
2022/02/24	8	102.94	3	103.67	103.00	5	3,034	0.16%
2022/02/23	2	96.60	1	99.60	102.50	1	2,740	0.04%
2022/02/22	14	92.31	10	93.60	93.40	4	2,852	0.14%
2022/02/09	0	0.00	1	89.50	90.20	-1	2,987	-0.03%
2022/02/08	1	87.60	2	88.90	89.60	-1	2,971	-0.03%
2022/01/26	1	87.20	0	0.00	85.70	1	2,948	0.03%
2022/01/24	1	84.70	0	0.00	84.40	1	2,936	0.03%
2022/01/14	0	0.00	1	87.90	87.10	-1	3,022	-0.03%
2022/01/13	1	90.60	0	0.00	89.60	1	3,007	0.03%
2022/01/11	0.1	90.10	0	0.00	89.50	0.1	3,007	0.00%
2022/01/07	0	0.00	1	91.50	91.50	-1	2,983	-0.03%
2022/01/04	2	96.55	0	0.00	96.30	2	2,958	0.07%
2022/01/03	0	0.00	4	97.55	96.50	-4	2,981	-0.13%
2021/12/29	3	98.10	0	0.00	98.00	3	3,020	0.10%
2021/12/28	0	0.00	1	96.30	96.30	-1	3,025	-0.03%
2021/12/27	1	95.80	0	0.00	96.00	1	3,084	0.03%
2021/12/24	2	97.15	0	0.00	96.20	2	3,148	0.06%
2021/12/23	1	97.70	0	0.00	97.70	1	3,193	0.03%
2021/12/22	1	99.10	0	0.00	97.80	1	3,197	0.03%
2021/12/16	1.1	97.91	0	0.00	97.20	1.1	3,236	0.03%
2021/12/15	1.1	98.35	0	0.00	98.20	1.1	3,192	0.03%
2021/12/14	2.2	101.36	2	99.80	101.50	0.2	3,130	0.01%
2021/12/13	5	100.06	9	101.72	100.50	-4	3,079	-0.13%
2021/12/10	1	97.60	0	0.00	97.60	1	2,984	0.03%
2021/12/09	2	96.40	1	97.30	97.20	1	2,976	0.03%
2021/12/08	11	96.50	7	96.29	96.00	4	2,953	0.14%
2021/12/07	6	96.88	6	96.55	96.30	0	2,905	0.00%
2021/12/06	2	100.50	0	0.00	100.50	2	2,763	0.07%
2021/12/03	2	103.00	4	103.13	103.00	-2	2,740	-0.07%
2021/12/02	11	107.55	6	108.25	102.00	5	2,729	0.18%
2021/11/30	0	0.00	0.1	109.00	111.50	-0.1	2,549	0.00%
2021/11/29	0	0.00	1	109.00	109.00	-1	2,547	-0.04%
2021/11/26	2	109.75	6	110.92	109.50	-4	2,501	-0.16%
2021/11/24	3	109.50	5.2	111.23	114.50	-2.2	2,376	-0.09%
2021/11/23	3	112.50	4	108.00	108.00	-1	2,315	-0.04%
2021/11/22	5	112.60	5	110.80	111.50	0	2,259	0.00%
2021/11/19	8.3	115.36	9	114.72	114.50	-0.7	2,241	-0.03%
2021/11/18	4	112.63	6	115.08	117.00	-2	2,086	-0.10%
2021/11/17	2	101.45	4	104.45	106.50	-2	1,977	-0.10%
2021/11/16	9	96.19	15	96.77	97.10	-6	2,005	-0.30%
2021/11/15	15	96.47	1	96.30	96.30	14	2,070	0.68%
2021/11/12	0	0.00	2	92.00	92.00	-2	2,136	-0.09%
2021/11/09	4	93.85	1	94.20	94.50	3	2,294	0.13%
2021/11/08	0	0.00	5	93.44	93.00	-5	2,312	-0.22%
2021/11/02	0	0.00	1	94.80	95.00	-1	2,419	-0.04%
2021/11/01	12	97.38	12	97.52	97.20	0	2,500	0.00%
2021/10/29	6	92.85	2	93.45	94.00	4	2,672	0.15%
2021/10/28	3	92.57	3	93.03	92.70	0	2,683	0.00%
2021/10/27	0	0.00	2	91.90	91.90	-2	2,734	-0.07%
2021/10/26	1	93.40	0	0.00	93.00	1	2,781	0.04%
2021/10/25	8	90.91	10	90.70	91.30	-2	2,832	-0.07%
2021/10/20	0	0.00	11	98.82	98.70	-11	2,957	-0.37%
2021/10/18	0	0.00	20	98.21	98.40	-20	3,231	-0.62%
2021/10/15	11	99.82	3	98.47	98.00	8	3,409	0.23%
2021/10/14	0	0.00	3	98.73	98.70	-3	3,705	-0.08%
2021/10/13	1	97.10	3	97.10	97.10	-2	3,867	-0.05%
2021/10/12	10	99.80	21	100.24	100.00	-11	3,961	-0.28%
2021/10/08	6	99.73	9	100.86	100.50	-3	4,075	-0.07%
2021/10/07	3	94.67	2	94.85	96.50	1	4,142	0.02%
2021/10/06	13	93.92	12	93.17	92.70	1	4,310	0.02%
2021/10/05	20	95.55	16	95.84	96.40	4	4,551	0.09%
2021/10/04	22	101.99	24	98.64	96.00	-2	4,591	-0.04%
2021/10/01	54	104.36	22	105.09	104.00	32	4,549	0.70%
2021/09/30	4	104.48	18	104.72	108.00	-14	4,537	-0.31%
2021/09/29	15	101.93	4	101.88	100.50	11	4,512	0.24%
2021/09/28	7	103.79	5	104.00	104.00	2	4,539	0.04%
2021/09/27	13	103.19	0	0.00	102.00	13	4,536	0.29%
2021/09/24	5	100.24	2	100.00	100.00	3	4,579	0.07%
2021/09/23	2	98.50	1	98.90	98.80	1	4,735	0.02%
2021/09/17	1	101.50	2	101.50	102.00	-1	4,895	-0.02%
2021/09/16	1	100.50	1	101.00	101.00	0	4,900	0.00%
2021/09/07	2	103.50	0	0.00	105.00	2	4,876	0.04%
2021/09/06	1	102.00	0	0.00	102.00	1	4,880	0.02%
2021/09/03	0	0.00	1	104.00	105.50	-1	4,963	-0.02%
2021/09/02	5	106.10	4	103.25	102.50	1	4,990	0.02%
2021/09/01	1	106.50	1	106.50	106.50	0	4,978	0.00%
2021/08/20	0	0.00	38	101.50	100.50	-38	5,061	-0.75%
2021/08/19	38	101.50	0	0.00	101.50	38	5,045	0.75%
2021/08/16	1	117.00	0	0.00	116.50	1	5,107	0.02%
2021/08/05	10	141.00	10	142.50	138.00	0	5,609	0.00%
2021/08/04	9	143.22	9	153.89	141.00	0	5,536	0.00%
2021/08/02	0	0.00	5	147.00	147.50	-5	5,320	-0.09%
2021/07/30	5	146.50	5	148.50	146.50	0	5,268	0.00%
2021/07/29	5	147.00	1	148.00	150.50	4	5,211	0.08%
2021/07/28	1	146.50	1	143.56	144.00	0	5,142	0.00%
2021/07/27	0	0.00	1	151.50	148.50	-1	5,059	-0.02%
2021/07/26	2	151.50	0	0.00	153.00	2	5,012	0.04%
2021/07/23	5	147.00	4	149.50	146.00	1	4,936	0.02%
2021/07/22	22	150.59	8	149.00	152.00	14	4,841	0.29%
2021/07/21	2	148.25	32	149.00	154.50	-30	4,671	-0.64%
2021/07/20	38	147.57	23	143.09	140.50	15	4,495	0.33%
2021/07/19	1	137.00	48	140.70	147.50	-47	4,184	-1.12%
2021/07/16	0	0.00	1	134.50	134.50	-1	4,024	-0.02%
2021/07/15	20	128.25	19	132.74	127.50	1	3,925	0.03%
2021/07/14	43	126.44	0	0.00	128.50	43	3,801	1.13%
2021/07/13	29	124.38	28	126.32	127.00	1	3,717	0.03%
2021/07/12	21	120.64	34	123.26	122.00	-13	3,522	-0.37%
2021/07/08	11	105.27	6	106.50	104.00	5	3,183	0.16%
2021/07/07	15	104.53	16	106.09	107.50	-1	3,171	-0.03%
2021/07/06	6	107.83	1	107.00	107.00	5	3,134	0.16%
2021/07/05	0	0.00	24	105.77	105.00	-24	3,089	-0.78%
2021/07/02	36	105.04	1	102.00	102.50	35	3,047	1.15%
2021/07/01	15	101.50	14	102.50	105.00	1	2,988	0.03%
2021/06/30	6	100.67	13	99.75	101.50	-7	2,878	-0.24%
2021/06/29	0	0.00	4	94.60	96.90	-4	2,721	-0.15%
2021/06/28	0	0.00	1	87.60	90.10	-1	2,584	-0.04%
2021/06/23	0	0.00	1	86.00	85.30	-1	2,555	-0.04%
2021/06/21	0	0.00	10	83.55	82.60	-10	2,561	-0.39%
2021/06/18	1	85.20	0	0.00	84.90	1	2,547	0.04%
2021/06/11	10	90.58	0	0.00	87.40	10	2,501	0.40%
2021/06/10	5	94.30	9	91.52	94.20	-4	2,403	-0.17%
2021/06/09	1	89.70	0	0.00	90.20	1	2,353	0.04%
2021/06/08	1	90.10	0	0.00	90.80	1	2,348	0.04%
2021/06/07	0	89.38	1	91.30	90.80	-1	2,360	-0.04%
2021/06/04	5	90.50	6	90.42	88.00	-1	2,318	-0.04%
2021/06/03	1	90.20	0	0.00	88.80	1	2,299	0.04%
2021/06/02	6	90.77	1	91.80	90.40	5	2,264	0.22%
2021/05/31	1	93.60	0	0.00	93.00	1	2,198	0.05%
2021/05/28	0	0.00	1	95.80	94.90	-1	2,136	-0.05%
2021/05/27	2	96.40	2	95.00	96.40	0	2,081	0.00%
2021/05/26	1	94.90	0	0.00	92.20	1	1,979	0.05%
2021/05/25	1	91.40	0	0.00	93.20	1	1,939	0.05%
2021/05/24	6	91.67	1	92.20	92.10	5	1,865	0.27%
2021/05/21	0	0.00	1	92.00	91.00	-1	1,751	-0.06%
2021/05/18	0	0.00	36	83.99	83.90	-36	1,327	-2.71%
2021/05/17	0	0.00	11	81.75	82.50	-11	1,212	-0.91%
2021/04/28	1	81.30	0	0.00	81.30	1	1,027	0.10%
2021/04/22	1	81.90	1	81.80	79.70	0	1,019	0.00%
2021/04/13	0	0.00	1	82.50	81.40	-1	955	-0.10%
2021/04/07	2	80.40	2	80.20	80.10	0	881	0.00%
2021/03/25	0	76.60	1	77.00	75.10	-1	823	-0.12%
2021/03/19	0	0.00	1	73.20	73.20	-1	796	-0.13%
2021/03/18	1	74.10	0	0.00	74.00	1	793	0.13%
2021/03/15	1	73.70	0	0.00	73.90	1	803	0.12%
2021/03/11	1	75.50	1	77.00	75.00	0	806	0.00%
2021/03/05	0	0.00	1	73.60	73.60	-1	808	-0.12%
2021/02/25	0	0.00	2	76.50	76.20	-2	842	-0.24%
2021/02/24	1	76.50	0	0.00	76.00	1	858	0.12%
2021/02/22	16	75.66	2	76.60	76.60	14	873	1.60%
2021/02/18	0	0.00	1	74.00	74.90	-1	863	-0.12%
2021/01/29	0	0.00	1	67.40	67.50	-1	919	-0.11%
2021/01/18	0	0.00	4	75.30	75.30	-4	917	-0.44%
2021/01/05	0	0.00	1	79.60	80.00	-1	913	-0.11%
2020/12/25	0	0.00	1	81.30	81.20	-1	920	-0.11%
2020/12/24	0	0.00	4	81.33	81.10	-4	940	-0.43%
2020/11/30	1	86.20	0	0.00	84.70	1	1,468	0.07%
2020/11/24	1	87.50	0	0.00	85.30	1	1,476	0.07%
2020/11/23	1	87.50	1	88.60	88.50	0	1,456	0.00%
2020/11/20	1	86.90	5	87.20	86.50	-4	1,460	-0.27%
2020/11/19	2	85.65	0	0.00	86.20	2	1,417	0.14%
2020/11/18	1	86.50	0	0.00	86.00	1	1,417	0.07%
2020/11/13	0	0.00	5	86.20	84.60	-5	1,460	-0.34%
2020/11/09	2	83.45	2	83.35	83.30	0	1,450	0.00%
2020/11/06	7	83.21	7	83.10	83.00	0	1,453	0.00%
2020/11/04	4	83.23	2	84.15	82.50	2	1,473	0.14%
2020/10/23	0	0.00	1	82.70	82.70	-1	1,458	-0.07%
2020/10/22	0	0.00	1	81.70	81.40	-1	1,460	-0.07%
2020/10/14	5	81.50	3	80.97	80.90	2	1,575	0.13%
2020/10/13	59	81.38	58	81.24	80.70	1	1,612	0.06%
2020/10/07	1	80.60	0	0.00	80.50	1	1,671	0.06%
2020/10/06	2	81.40	0	0.00	80.90	2	1,709	0.12%
2020/09/28	2	82.75	2	83.20	81.10	0	1,913	0.00%
2020/09/25	2	82.60	7	80.61	79.80	-5	1,770	-0.28%
2020/09/24	0	0.00	2	84.40	84.40	-2	1,748	-0.11%
2020/09/18	0	0.00	1	85.00	85.00	-1	1,740	-0.06%
2020/09/14	1	80.10	1	80.40	82.10	0	1,894	0.00%
2020/09/11	1	80.00	1	79.80	79.60	0	1,933	0.00%
2020/09/10	0	0.00	5	82.00	82.70	-5	1,933	-0.26%
2020/09/09	6	83.57	5	83.56	82.70	1	1,931	0.05%
2020/09/04	0	0.00	1	80.00	80.00	-1	1,985	-0.05%
2020/09/03	0	0.00	1	80.60	80.60	-1	2,000	-0.05%
2020/09/02	0	0.00	15	82.00	80.80	-15	2,029	-0.74%
2020/09/01	26	81.00	26	80.94	81.70	0	2,038	0.00%
2020/08/18	20	83.01	21	82.91	82.50	-1	2,226	-0.04%
2020/08/17	2	82.10	0	0.00	82.00	2	2,250	0.09%
2020/08/14	55	78.48	55	78.71	78.30	0	2,231	0.00%
2020/08/11	2	79.75	0	0.00	78.30	2	2,303	0.09%
2020/07/27	18	77.71	18	78.18	78.20	0	2,807	0.00%
2020/07/23	12	82.44	12	83.03	82.20	0	2,817	0.00%
2020/07/20	12	80.29	2	79.60	81.40	10	2,852	0.35%
2020/07/17	4	80.45	8	81.01	79.60	-4	2,856	-0.14%
2020/07/16	4	83.60	20	82.10	82.50	-16	2,864	-0.56%
2020/07/15	1	83.90	6	82.87	82.50	-5	2,901	-0.17%
2020/07/14	0	0.00	1	85.90	84.80	-1	2,912	-0.03%
2020/07/13	13	86.35	13	86.37	85.40	0	2,912	0.00%
2020/07/10	11	86.49	12	86.53	84.40	-1	2,898	-0.03%
2020/07/09	36	85.94	32	85.75	87.50	4	2,857	0.14%
2020/07/08	63	83.90	65	84.04	83.60	-2	2,814	-0.07%
2020/07/06	0	0.00	5	82.42	82.30	-5	2,903	-0.17%
2020/07/03	3	82.00	0	0.00	82.00	3	2,912	0.10%
2020/07/02	1	84.30	4	84.50	83.60	-3	2,925	-0.10%
2020/07/01	20	83.63	19	83.73	83.40	1	2,920	0.03%
2020/06/30	19	83.80	19	83.74	83.70	0	2,935	0.00%
2020/06/29	29	84.41	24	84.61	83.20	5	2,962	0.17%
2020/06/24	55	87.71	27	88.71	85.10	28	2,946	0.95%
2020/06/23	20	89.50	7	89.50	89.50	13	2,823	0.46%
2020/06/22	23	82.27	23	82.42	81.40	0	2,821	0.00%
2020/06/19	21	82.38	22	82.39	81.50	-1	2,810	-0.04%
2020/06/18	32	84.71	31	85.10	83.00	1	2,818	0.04%
2020/06/17	199	83.88	199	84.03	84.10	0	2,787	0.00%	大買/大賣/
2020/06/16	19	82.63	17	82.59	83.00	2	2,815	0.07%
2020/06/15	59	80.11	59	80.25	81.60	0	2,819	0.00%
2020/06/12	27	77.34	27	77.48	78.40	0	2,875	0.00%
2020/06/11	21	83.52	21	83.49	79.00	0	2,899	0.00%
2020/06/10	26	82.89	25	83.06	83.00	1	2,932	0.03%
2020/06/09	27	82.33	27	82.40	83.10	0	2,949	0.00%
2020/06/08	1	82.40	1	81.60	81.60	0	2,983	0.00%
2020/06/05	23	82.42	20	82.24	82.40	3	3,019	0.10%
2020/06/04	69	81.07	69	81.08	82.50	0	2,990	0.00%
2020/06/03	85	80.44	86	80.69	80.30	-1	3,022	-0.03%
2020/06/02	27	79.47	27	79.41	79.50	0	3,002	0.00%
2020/06/01	72	78.83	72	78.65	79.00	0	3,014	0.00%
2020/05/29	12	77.83	12	78.02	77.80	0	3,048	0.00%
2020/05/28	16	79.91	18	79.74	78.10	-2	3,098	-0.06%
2020/05/27	27	80.03	49	79.80	79.70	-22	3,096	-0.71%
2020/05/26	80	81.23	88	81.43	80.10	-8	3,083	-0.26%
2020/05/25	19	79.09	18	79.04	78.80	1	2,987	0.03%
2020/05/22	20	80.46	24	80.67	77.80	-4	2,962	-0.14%
2020/05/21	20	78.87	23	78.83	79.10	-3	2,908	-0.10%
2020/05/20	20	77.82	20	77.87	78.00	0	2,908	0.00%
2020/05/19	21	78.56	21	78.53	77.30	0	2,900	0.00%
2020/05/18	14	77.11	12	77.25	77.50	2	2,885	0.07%
2020/05/15	25	75.03	25	75.11	75.00	0	2,864	0.00%
2020/05/14	98	77.63	98	77.82	75.10	0	2,869	0.00%
2020/05/13	23	77.97	23	77.93	78.10	0	2,853	0.00%
2020/05/12	24	78.54	23	78.53	77.30	1	2,854	0.04%
2020/05/11	34	77.86	34	77.65	78.20	0	2,866	0.00%
2020/05/08	36	79.68	22	79.82	77.40	14	2,874	0.49%
2020/05/07	25	82.19	25	82.30	81.20	0	2,834	0.00%
2020/05/06	59	81.71	57	81.73	81.40	2	2,806	0.07%
2020/05/05	50	76.54	50	76.68	78.10	0	2,672	0.00%
2020/05/04	33	73.97	33	74.19	74.50	0	2,633	0.00%
2020/04/30	32	74.35	35	74.81	74.90	-3	2,640	-0.11%
2020/04/29	21	72.54	23	72.63	72.80	-2	2,596	-0.08%
2020/04/28	20	72.01	20	72.07	72.00	0	2,618	0.00%
2020/04/27	13	71.02	13	71.08	71.20	0	2,656	0.00%
2020/04/24	21	70.65	21	70.60	70.00	0	2,647	0.00%
2020/04/23	20	70.01	21	70.19	70.80	-1	2,670	-0.04%
2020/04/22	16	67.88	13	67.88	68.60	3	2,669	0.11%
2020/04/21	2	68.60	4	68.95	67.30	-2	2,693	-0.07%
2020/04/20	26	72.33	26	72.43	71.40	0	2,725	0.00%
2020/04/17	37	72.35	17	71.66	70.30	20	2,932	0.68%
2020/04/16	15	70.33	16	70.53	71.50	-1	2,951	-0.03%
2020/04/15	16	70.47	16	70.56	70.30	0	2,951	0.00%
2020/04/14	17	69.54	16	69.64	69.70	1	2,954	0.03%
2020/04/13	27	70.30	26	70.43	68.30	1	2,981	0.03%
2020/04/10	21	68.90	23	68.95	68.70	-2	2,951	-0.07%
2020/04/09	29	67.54	27	67.31	69.10	2	3,002	0.07%
2020/04/08	11	63.83	12	64.16	64.10	-1	2,955	-0.03%
2020/04/07	72	63.32	75	63.45	63.80	-3	3,115	-0.10%
2020/04/06	1	60.00	0	0.00	62.30	1	3,142	0.03%
2020/04/01	2	61.50	6	61.28	60.90	-4	3,158	-0.13%
2020/03/31	9	60.66	19	60.78	60.20	-10	3,164	-0.32%
2020/03/30	12	55.31	17	56.06	58.00	-5	3,164	-0.16%
2020/03/27	35	54.83	23	57.00	57.50	12	3,239	0.37%
2020/03/26	11	53.13	1	50.50	53.40	10	3,183	0.31%
2020/03/25	0	0.00	6	52.23	52.90	-6	3,148	-0.19%
2020/03/24	9	47.19	6	47.42	48.10	3	3,151	0.10%
2020/03/23	3	45.38	4	45.18	44.55	-1	3,155	-0.03%
2020/03/20	5	49.09	1	51.50	49.50	4	3,134	0.13%
2020/03/19	2	47.70	1	48.20	47.70	1	3,113	0.03%
2020/03/18	56	54.91	52	54.78	53.00	4	3,112	0.13%
2020/03/17	25	60.37	23	60.35	58.80	2	3,033	0.07%
2020/03/16	38	68.20	37	68.06	65.30	1	3,006	0.03%
2020/03/13	2	72.00	2	72.00	72.50	0	2,948	0.00%
2020/03/12	44	83.61	45	83.88	79.90	-1	2,936	-0.03%
2020/03/11	36	90.23	39	90.33	88.70	-3	2,899	-0.10%
2020/03/10	31	93.46	29	93.66	93.00	2	2,887	0.07%
2020/03/09	40	96.55	40	96.87	94.70	0	2,888	0.00%
2020/03/06	139	95.85	138	96.04	95.70	1	2,851	0.04%	大買/大賣/
2020/03/05	20	96.16	23	96.09	95.30	-3	2,917	-0.10%
2020/03/04	33	94.78	31	94.99	94.40	2	3,053	0.07%
2020/03/03	91	91.94	91	92.08	94.60	0	3,094	0.00%
2020/03/02	19	87.06	17	87.24	88.30	2	3,082	0.06%
2020/02/27	70	90.15	73	89.78	87.00	-3	3,119	-0.10%
2020/02/26	5	91.12	5	91.20	89.90	0	3,135	0.00%
2020/02/25	10	90.84	10	91.00	91.30	0	3,183	0.00%
2020/02/24	9	92.90	10	93.01	91.50	-1	3,275	-0.03%
2020/02/21	237	94.18	229	94.24	93.20	8	3,371	0.24%	大買/大賣/
2020/02/20	20	94.08	18	94.19	93.00	2	3,429	0.06%
2020/02/19	242	93.95	242	93.96	93.60	0	3,438	0.00%	大買/大賣/
2020/02/18	13	93.43	13	93.42	93.00	0	3,487	0.00%
2020/02/17	160	93.87	160	94.16	93.00	0	3,525	0.00%	大買/大賣/
2020/02/14	17	92.27	13	92.42	92.80	4	3,581	0.11%
2020/02/13	17	93.21	24	93.19	91.80	-7	3,608	-0.19%
2020/02/12	144	92.89	145	92.90	92.70	-1	3,676	-0.03%	大買/大賣/
2020/02/11	203	91.56	202	91.84	91.40	1	3,771	0.03%	大買/大賣/
2020/02/10	22	88.50	19	88.61	89.80	3	3,787	0.08%
2020/02/07	18	89.82	18	90.17	88.70	0	3,856	0.00%
2020/02/06	25	91.14	24	91.33	90.20	1	3,854	0.03%
2020/02/05	200	91.86	199	91.76	90.80	1	3,968	0.03%	大買/大賣/
2020/02/04	17	90.25	17	90.47	90.10	0	3,969	0.00%
2020/02/03	24	87.14	23	87.25	88.00	1	3,941	0.03%
2020/01/31	36	92.80	28	93.56	91.50	8	3,920	0.20%
2020/01/30	11	97.91	14	97.19	93.60	-3	3,935	-0.08%
2020/01/20	23	104.50	13	104.54	104.00	10	3,952	0.25%
2020/01/17	234	106.23	234	106.85	105.00	0	3,934	0.00%	大買/大賣/
2020/01/16	12	105.46	12	105.58	105.00	0	3,896	0.00%
2020/01/15	21	107.48	22	107.41	105.50	-1	3,873	-0.03%
2020/01/14	19	107.42	17	107.56	107.00	2	3,844	0.05%
2020/01/13	54	113.95	20	112.00	109.00	34	3,798	0.90%
2020/01/10	30	114.18	35	113.81	114.50	-5	3,577	-0.14%
2020/01/09	15	110.83	15	110.97	112.50	0	3,525	0.00%
2020/01/08	20	108.35	23	108.61	109.50	-3	3,538	-0.08%
2020/01/07	17	110.97	6	112.50	108.00	11	3,530	0.31%
2020/01/06	15	117.10	21	116.79	113.50	-6	3,479	-0.17%
2020/01/03	24	117.94	32	117.84	116.50	-8	3,450	-0.23%
2020/01/02	15	117.13	17	116.79	117.50	-2	3,391	-0.06%
2019/12/31	33	115.73	23	115.93	115.00	10	3,371	0.30%
2019/12/30	13	111.62	29	113.62	115.00	-16	3,205	-0.50%
2019/12/27	20	112.70	20	112.30	110.50	0	3,201	0.00%
2019/12/26	14	111.89	14	111.89	114.00	0	3,302	0.00%
2019/12/24	22	111.89	22	112.05	111.00	0	3,346	0.00%
2019/12/23	15	109.27	17	109.38	113.00	-2	3,320	-0.06%
2019/12/20	17	105.68	16	105.47	106.50	1	3,228	0.03%
2019/12/19	6	105.83	8	105.19	104.50	-2	3,221	-0.06%
2019/12/17	14	105.14	14	105.14	105.00	0	3,222	0.00%
2019/12/13	41	106.63	55	105.85	108.00	-14	3,217	-0.44%
2019/12/12	15	108.67	23	108.35	107.50	-8	3,211	-0.25%
2019/12/11	26	108.92	25	109.16	109.00	1	3,208	0.03%
2019/12/10	14	112.18	15	112.60	111.50	-1	3,182	-0.03%
2019/12/09	16	112.59	13	112.85	113.00	3	3,261	0.09%
2019/12/06	19	111.42	22	111.36	111.50	-3	3,252	-0.09%
2019/12/05	23	110.20	24	110.58	112.00	-1	3,255	-0.03%
2019/12/04	17	107.09	16	107.09	109.00	1	3,245	0.03%
2019/12/03	17	108.71	16	108.88	108.00	1	3,270	0.03%
2019/12/02	21	110.17	22	110.23	109.50	-1	3,336	-0.03%
2019/11/29	17	112.97	19	112.87	111.50	-2	3,315	-0.06%
2019/11/28	21	114.43	21	114.62	114.00	0	3,322	0.00%
2019/11/27	18	115.64	18	116.11	115.50	0	3,319	0.00%
2019/11/26	34	113.09	34	113.12	115.00	0	3,305	0.00%
2019/11/25	19	112.50	17	112.35	109.00	2	3,207	0.06%
2019/11/22	21	109.67	25	110.08	110.00	-4	3,145	-0.13%
2019/11/21	26	107.23	20	107.03	110.00	6	3,133	0.19%
2019/11/20	19	108.18	16	108.25	107.00	3	3,193	0.09%
2019/11/19	22	111.57	31	111.71	110.00	-9	3,194	-0.28%
2019/11/18	35	110.00	37	110.19	112.00	-2	3,200	-0.06%
2019/11/15	28	105.88	27	105.69	108.50	1	3,213	0.03%
2019/11/14	40	104.75	39	104.96	102.50	1	3,154	0.03%
2019/11/13	15	107.97	17	107.85	106.50	-2	3,122	-0.06%
2019/11/12	29	107.72	27	107.50	109.50	2	3,157	0.06%
2019/11/11	20	106.48	20	106.38	105.50	0	3,147	0.00%
2019/11/08	36	107.33	39	107.46	105.50	-3	3,212	-0.09%
2019/11/07	25	106.80	25	106.66	106.00	0	3,154	0.00%
2019/11/06	40	106.19	43	106.07	106.50	-3	3,147	-0.10%
2019/11/05	26	105.23	28	105.59	107.00	-2	3,100	-0.06%
2019/11/04	25	101.88	36	101.92	102.50	-11	3,060	-0.36%
2019/11/01	53	99.41	35	99.35	101.50	18	3,113	0.58%
2019/10/31	33	98.50	33	98.64	97.50	0	3,097	0.00%
2019/10/30	286	98.60	287	99.04	99.00	-1	3,173	-0.03%	大買/大賣/
2019/10/29	136	97.93	134	98.23	97.20	2	3,287	0.06%	大買/大賣/
2019/10/28	29	96.02	28	96.11	96.60	1	3,349	0.03%
2019/10/25	193	97.50	202	97.53	96.00	-9	3,348	-0.27%	大買/大賣/
2019/10/24	44	96.49	40	96.52	96.80	4	3,349	0.12%
2019/10/23	56	93.80	56	93.66	95.20	0	3,337	0.00%
2019/10/22	4	91.10	1	91.10	91.10	3	3,340	0.09%
2019/10/21	12	91.84	13	91.81	91.10	-1	3,361	-0.03%
2019/10/18	29	92.43	34	92.35	92.30	-5	3,399	-0.15%
2019/10/17	125	91.53	124	91.75	92.50	1	3,472	0.03%	大買/大賣/
2019/10/16	13	90.65	8	91.21	90.10	5	3,566	0.14%
2019/10/15	47	90.94	45	91.07	91.00	2	3,637	0.05%
2019/10/14	22	92.71	19	92.84	92.60	3	3,794	0.08%
2019/10/09	2	92.80	5	91.74	91.70	-3	3,964	-0.08%
2019/10/08	10	94.04	9	94.09	94.40	1	4,032	0.02%
2019/10/07	2	96.00	0	0.00	95.60	2	4,068	0.05%
2019/10/04	21	96.52	21	96.46	95.60	0	4,107	0.00%
2019/10/03	63	98.07	64	98.05	96.00	-1	4,147	-0.02%
2019/10/02	9	96.67	12	97.02	97.00	-3	4,235	-0.07%
2019/10/01	11	99.29	15	99.07	98.10	-4	4,277	-0.09%
2019/09/27	6	101.50	8	101.03	99.10	-2	4,321	-0.05%
2019/09/26	12	102.58	8	102.75	102.00	4	4,443	0.09%
2019/09/25	55	97.20	59	97.58	99.10	-4	4,626	-0.09%
2019/09/24	6	95.87	1	95.90	96.10	5	4,636	0.11%
2019/09/23	3	96.50	3	96.50	96.40	0	4,675	0.00%
2019/09/18	17	96.76	17	96.76	95.70	0	4,887	0.00%
2019/09/17	154	96.83	153	96.52	96.30	1	4,952	0.02%	大買/大賣/
2019/09/16	21	94.58	21	94.61	95.10	0	5,076	0.00%
2019/09/12	11	95.46	12	95.66	94.80	-1	5,214	-0.02%
2019/09/11	37	94.89	36	95.12	95.20	1	5,336	0.02%
2019/09/10	12	98.83	12	99.02	99.10	0	5,396	0.00%
2019/09/09	107	98.78	108	99.09	99.50	-1	5,725	-0.02%	大買/大賣/
2019/09/06	21	98.56	17	98.85	98.00	4	5,913	0.07%
2019/09/05	30	100.73	31	100.91	99.40	-1	5,986	-0.02%
2019/09/04	19	102.11	19	102.21	102.00	0	5,991	0.00%
2019/09/03	9	100.72	9	100.56	100.50	0	5,967	0.00%
2019/09/02	101	99.95	101	100.46	100.00	0	6,010	0.00%	大買/大賣/
2019/08/30	17	99.68	15	99.61	98.90	2	6,027	0.03%
2019/08/29	16	100.48	16	100.48	98.80	0	6,064	0.00%
2019/08/28	184	97.72	183	98.11	99.50	1	6,050	0.02%	大買/大賣/
2019/08/27	17	96.94	17	97.04	96.20	0	6,103	0.00%
2019/08/26	18	97.43	17	97.61	96.10	1	6,136	0.02%
2019/08/23	299	98.75	300	99.05	98.10	-1	6,163	-0.02%	大買/大賣/
2019/08/22	16	98.99	16	99.20	97.00	0	6,147	0.00%
2019/08/21	32	98.48	33	98.43	97.70	-1	6,203	-0.02%
2019/08/20	140	97.23	138	97.57	99.10	2	6,208	0.03%	大買/大賣/
2019/08/19	87	92.86	88	93.14	95.30	-1	6,310	-0.02%
2019/08/16	66	91.77	66	92.12	91.50	0	6,389	0.00%
2019/08/15	38	93.27	36	93.59	92.50	2	6,509	0.03%
2019/08/14	17	99.16	17	99.52	96.40	0	6,532	0.00%
2019/08/13	37	98.98	44	99.35	98.00	-7	6,534	-0.11%
2019/08/12	23	95.50	24	95.47	95.30	-1	6,536	-0.02%
2019/08/08	18	95.21	21	95.19	94.40	-3	6,801	-0.04%
2019/08/07	19	93.67	14	93.74	94.20	5	6,967	0.07%
2019/08/06	101	92.25	94	92.57	94.50	7	6,981	0.10%	大買/
2019/08/05	16	96.83	21	96.25	91.80	-5	6,942	-0.07%
2019/08/02	29	99.35	23	99.46	98.40	6	6,904	0.09%
2019/08/01	36	100.24	37	100.70	99.00	-1	6,905	-0.01%
2019/07/31	46	100.00	41	99.84	98.80	5	6,888	0.07%
2019/07/30	16	116.38	16	116.94	108.50	0	6,670	0.00%
2019/07/29	5	122.00	6	121.33	120.50	-1	6,669	-0.01%
2019/07/26	13	121.81	12	121.88	121.50	1	6,751	0.01%
2019/07/25	17	121.26	18	121.08	120.00	-1	6,772	-0.01%
2019/07/24	30	124.07	26	124.21	123.00	4	6,857	0.06%
2019/07/23	17	122.00	16	121.75	121.00	1	6,929	0.01%
2019/07/22	20	121.53	19	121.50	121.50	1	7,018	0.01%
2019/07/19	37	122.08	34	122.38	120.50	3	7,121	0.04%
2019/07/18	43	126.02	42	126.19	122.50	1	7,141	0.01%
2019/07/17	16	123.91	32	124.06	124.00	-16	7,199	-0.22%
2019/07/16	26	123.75	29	123.98	124.00	-3	7,198	-0.04%
2019/07/15	31	119.84	31	120.10	122.00	0	7,043	0.00%
2019/07/12	29	117.64	31	117.82	117.00	-2	6,933	-0.03%
2019/07/11	16	115.50	21	115.43	114.50	-5	6,962	-0.07%
2019/07/10	25	116.94	20	116.88	117.00	5	7,052	0.07%
2019/07/09	13	115.35	11	115.82	115.00	2	7,262	0.03%
2019/07/08	35	117.49	32	117.63	115.00	3	7,385	0.04%
2019/07/05	25	117.54	29	117.83	120.00	-4	7,655	-0.05%
2019/07/04	31	118.48	28	118.38	117.00	3	7,735	0.04%
2019/07/03	34	118.43	35	118.61	118.00	-1	7,830	-0.01%
2019/07/02	44	115.66	45	115.91	117.00	-1	7,847	-0.01%
2019/07/01	31	112.02	28	112.05	112.00	3	7,776	0.04%
2019/06/28	20	112.30	20	112.40	111.50	0	7,896	0.00%
2019/06/27	35	111.84	31	111.89	113.00	4	7,985	0.05%
2019/06/26	39	111.19	37	111.12	111.00	2	8,050	0.02%
2019/06/25	25	112.22	29	112.43	112.00	-4	8,132	-0.05%
2019/06/24	16	114.53	16	114.38	113.50	0	8,241	0.00%
2019/06/21	28	117.30	31	117.35	116.00	-3	8,307	-0.04%
2019/06/20	44	114.20	45	114.30	117.00	-1	8,286	-0.01%
2019/06/19	43	113.64	37	113.68	113.00	6	8,261	0.07%
2019/06/18	40	112.10	44	112.01	110.50	-4	8,390	-0.05%
2019/06/17	55	110.87	56	110.91	112.50	-1	8,383	-0.01%
2019/06/14	33	104.68	29	104.81	107.00	4	8,255	0.05%
2019/06/13	33	104.09	34	104.07	102.50	-1	8,148	-0.01%
2019/06/12	36	101.96	33	101.86	104.00	3	8,351	0.04%
2019/06/11	30	102.68	29	102.55	101.00	1	8,488	0.01%
2019/06/10	28	100.87	25	100.80	103.00	3	8,928	0.03%
2019/06/06	47	98.19	46	98.42	98.80	1	9,213	0.01%
2019/06/05	41	100.72	36	100.76	98.50	5	9,261	0.05%
2019/06/04	27	101.70	27	101.85	101.00	0	9,309	0.00%
2019/06/03	48	104.85	28	104.20	100.50	20	9,497	0.21%
2019/05/31	32	104.19	39	104.23	103.50	-7	9,559	-0.07%
2019/05/30	29	104.78	30	104.83	104.00	-1	9,631	-0.01%
2019/05/29	49	107.36	49	107.34	105.00	0	9,784	0.00%
2019/05/28	26	104.50	28	104.70	108.50	-2	9,943	-0.02%
2019/05/27	43	104.13	34	104.29	104.00	9	9,925	0.09%
2019/05/24	56	107.74	54	107.85	104.50	2	10,059	0.02%
2019/05/23	42	102.18	39	102.22	105.00	3	9,946	0.03%
2019/05/22	18	101.67	19	101.89	101.50	-1	9,930	-0.01%
2019/05/21	55	97.71	53	97.93	100.00	2	9,909	0.02%
2019/05/20	38	99.87	40	99.95	97.80	-2	10,089	-0.02%
2019/05/17	35	100.83	37	101.00	99.80	-2	10,302	-0.02%
2019/05/16	50	103.98	51	104.01	100.00	-1	10,309	-0.01%
2019/05/15	66	96.68	68	97.07	102.00	-2	10,145	-0.02%
2019/05/14	60	89.74	58	89.85	93.00	2	10,134	0.02%
2019/05/13	37	91.96	35	92.01	91.50	2	10,344	0.02%
2019/05/10	70	92.97	70	93.24	91.50	0	10,486	0.00%
2019/05/09	36	96.45	39	96.96	92.70	-3	10,509	-0.03%
2019/05/08	228	99.75	224	99.71	97.80	4	10,650	0.04%	大買/大賣/
2019/05/07	131	99.29	131	99.38	98.80	0	10,661	0.00%	大買/大賣/
2019/05/06	22	97.00	23	97.52	96.60	-1	10,796	-0.01%
2019/05/03	42	96.13	42	96.37	98.70	0	10,910	0.00%
2019/05/02	34	93.11	33	93.44	94.80	1	10,931	0.01%
2019/04/30	44	94.09	41	94.33	94.00	3	10,897	0.03%
2019/04/29	73	92.23	73	92.53	89.80	0	10,771	0.00%
2019/04/26	68	97.85	63	98.27	95.00	5	10,651	0.05%
2019/04/25	28	100.75	40	100.90	98.00	-12	10,556	-0.11%
2019/04/24	25	106.80	27	107.43	104.00	-2	10,417	-0.02%
2019/04/23	27	108.91	46	109.30	110.00	-19	10,323	-0.18%
2019/04/22	40	105.05	37	104.82	105.50	3	10,162	0.03%
2019/04/19	13	104.65	31	103.53	101.50	-18	10,128	-0.18%
2019/04/18	29	105.17	29	105.43	104.00	0	10,111	0.00%
2019/04/17	27	108.04	25	108.28	106.50	2	10,075	0.02%
2019/04/16	41	105.57	36	105.63	105.50	5	10,023	0.05%
2019/04/15	67	110.61	98	108.81	105.50	-31	9,913	-0.31%
2019/04/12	21	113.60	21	113.33	112.50	0	9,713	0.00%
2019/04/11	34	110.90	34	111.16	110.50	0	9,613	0.00%
2019/04/10	39	114.94	35	115.27	117.00	4	9,301	0.04%
2019/04/09	47	115.12	42	115.39	113.00	5	9,170	0.05%
2019/04/08	41	116.82	41	117.00	113.00	0	9,023	0.00%
2019/04/03	49	120.14	35	120.36	120.00	14	8,840	0.16%
2019/04/02	36	116.63	33	116.45	115.50	3	8,605	0.03%
2019/04/01	35	120.71	35	120.86	117.50	0	8,423	0.00%
2019/03/29	27	124.96	24	125.19	121.50	3	8,290	0.04%
2019/03/28	33	124.59	34	124.82	125.00	-1	8,214	-0.01%
2019/03/27	39	128.27	35	128.64	125.00	4	8,173	0.05%
2019/03/26	25	133.88	29	134.21	131.00	-4	8,153	-0.05%
2019/03/25	62	132.94	31	132.71	135.50	31	8,054	0.38%
2019/03/22	47	132.32	48	132.45	134.50	-1	7,981	-0.01%
2019/03/21	42	133.18	79	133.20	135.00	-37	7,915	-0.47%
2019/03/20	28	128.86	26	128.58	131.00	2	7,718	0.03%
2019/03/19	39	126.87	36	127.08	126.00	3	7,683	0.04%
2019/03/18	37	124.57	34	124.59	124.50	3	7,562	0.04%
2019/03/15	48	126.79	56	125.47	125.00	-8	7,641	-0.10%
2019/03/14	36	123.19	38	123.88	127.00	-2	7,503	-0.03%
2019/03/13	38	121.89	36	121.26	123.00	2	7,558	0.03%
2019/03/12	49	114.56	31	114.76	118.50	18	7,103	0.25%
2019/03/11	30	108.67	29	108.84	108.00	1	6,854	0.01%
2019/03/08	18	106.19	17	106.00	111.50	1	6,836	0.01%
2019/03/07	42	110.18	43	110.07	108.00	-1	6,888	-0.01%
2019/03/06	32	108.39	29	108.52	111.00	3	6,788	0.04%
2019/03/05	33	106.41	33	106.41	105.50	0	6,726	0.00%
2019/03/04	48	106.60	45	106.93	103.50	3	6,741	0.04%
2019/02/27	39	101.83	41	101.66	106.00	-2	6,653	-0.03%
2019/02/26	35	97.87	35	98.16	96.50	0	6,614	0.00%
2019/02/25	45	97.03	52	97.18	96.20	-7	6,869	-0.10%
2019/02/22	43	105.40	29	105.24	106.00	14	6,893	0.20%
2019/02/21	44	108.10	48	108.18	106.50	-4	6,847	-0.06%
2019/02/20	62	109.96	69	109.80	111.00	-7	6,946	-0.10%
2019/02/19	68	108.37	59	107.92	109.00	9	6,887	0.13%
2019/02/18	73	100.75	70	100.93	107.00	3	6,640	0.05%
2019/02/15	67	98.51	59	98.65	97.30	8	6,388	0.13%
2019/02/14	46	99.05	65	99.26	97.40	-19	6,291	-0.30%
2019/02/13	32	98.55	51	98.08	99.10	-19	6,187	-0.31%
2019/02/12	45	94.42	55	94.50	95.80	-10	6,032	-0.17%
2019/02/11	23	88.70	29	88.00	91.00	-6	5,808	-0.10%
2019/01/30	79	83.74	81	83.79	82.80	-2	5,644	-0.04%
2019/01/29	43	83.01	34	82.80	83.80	9	5,605	0.16%
2019/01/28	12	81.13	12	81.49	81.10	0	5,443	0.00%
2019/01/25	31	80.52	56	81.20	80.80	-25	5,397	-0.46%
2019/01/24	51	78.27	40	78.14	79.90	11	5,292	0.21%
2019/01/23	40	74.82	28	74.79	76.20	12	5,181	0.23%
2019/01/22	124	74.01	124	73.87	72.20	0	5,161	0.00%	大買/大賣/
2019/01/21	6	72.95	6	73.43	72.70	0	5,279	0.00%
2019/01/18	6	72.92	4	73.40	72.50	2	5,389	0.04%
2019/01/17	6	71.30	7	71.36	70.00	-1	5,515	-0.02%
2019/01/16	1	72.00	1	71.90	72.00	0	5,672	0.00%
2019/01/15	2	72.90	3	72.80	73.10	-1	5,906	-0.02%
2019/01/14	8	71.93	8	72.20	72.80	0	5,989	0.00%
2019/01/11	12	73.65	12	73.79	72.20	0	6,089	0.00%
2019/01/10	7	76.50	8	76.78	76.30	-1	6,209	-0.02%
2019/01/09	23	77.08	27	77.09	76.00	-4	6,455	-0.06%
2019/01/08	325	77.42	315	77.66	77.50	10	6,583	0.15%	大買/大賣/
2019/01/07	25	76.70	24	76.72	76.20	1	6,834	0.01%
2019/01/04	34	76.84	36	76.81	75.70	-2	6,930	-0.03%
2019/01/03	25	77.49	27	77.72	77.20	-2	7,041	-0.03%
2019/01/02	38	77.15	37	77.36	77.30	1	7,151	0.01%
2018/12/27	19	73.15	22	73.18	72.80	-3	7,653	-0.04%
2018/12/26	14	73.58	14	73.74	71.60	0	7,653	0.00%
2018/12/25	12	73.38	13	73.15	73.10	-1	7,647	-0.01%
2018/12/24	27	73.13	23	73.01	74.20	4	7,653	0.05%
2018/12/22	23	72.31	22	72.50	72.50	1	7,636	0.01%
2018/12/21	28	73.08	26	73.26	73.50	2	7,630	0.03%
2018/12/20	110	70.85	114	70.70	73.40	-4	7,589	-0.05%	大買/大賣/
2018/12/19	54	76.78	51	77.22	71.30	3	7,486	0.04%
2018/12/18	43	80.42	35	80.65	79.00	8	7,334	0.11%
2018/12/17	25	80.06	23	80.19	80.90	2	7,298	0.03%
2018/12/14	42	81.14	40	81.10	79.20	2	7,283	0.03%
2018/12/13	40	80.74	40	80.90	80.70	0	7,234	0.00%
2018/12/12	62	82.43	62	82.33	81.60	0	7,186	0.00%
2018/12/11	54	80.62	56	80.67	80.00	-2	7,080	-0.03%
2018/12/10	28	80.75	28	81.13	79.20	0	7,022	0.00%
2018/12/07	35	76.31	30	75.52	80.20	5	6,862	0.07%
2018/12/06	27	79.62	25	80.40	74.10	2	6,722	0.03%
2018/12/05	20	76.06	20	76.29	77.70	0	6,497	0.00%
2018/12/04	48	79.67	48	79.71	77.10	0	6,469	0.00%
2018/12/03	34	78.36	34	78.54	78.80	0	6,434	0.00%
2018/11/30	27	79.62	26	79.91	78.00	1	6,371	0.02%
2018/11/29	44	77.25	55	77.40	77.90	-11	6,209	-0.18%
2018/11/28	57	78.25	63	78.63	76.10	-6	6,073	-0.10%
2018/11/27	38	76.91	43	77.04	78.20	-5	5,967	-0.08%
2018/11/26	32	75.57	38	75.57	76.40	-6	5,845	-0.10%
2018/11/23	42	75.83	40	75.94	75.60	2	5,714	0.04%
2018/11/22	41	72.99	30	73.09	73.80	11	5,505	0.20%
2018/11/21	52	68.71	53	68.98	70.50	-1	5,205	-0.02%
2018/11/20	38	64.24	38	64.32	64.10	0	4,983	0.00%
2018/11/19	4	64.25	2	64.40	64.60	2	4,935	0.04%
2018/11/16	38	59.93	41	60.07	62.30	-3	4,731	-0.06%
2018/11/14	70	58.07	69	58.30	57.20	1	4,642	0.02%
2018/11/12	0	0.00	5	58.60	58.10	-5	4,641	-0.11%
2018/11/09	3	58.90	1	59.70	59.40	2	4,649	0.04%
2018/11/08	29	60.69	28	60.88	59.00	1	4,641	0.02%
2018/11/07	24	60.03	26	59.79	60.20	-2	4,623	-0.04%
2018/11/06	26	60.05	24	60.18	59.20	2	4,648	0.04%
2018/11/05	9	58.67	9	58.61	58.60	0	4,615	0.00%
2018/11/02	11	61.92	11	61.91	60.10	0	4,580	0.00%
2018/11/01	9	61.58	9	61.92	60.80	0	4,565	0.00%
2018/10/31	161	59.52	164	59.59	59.70	-3	4,525	-0.07%	大買/大賣/
2018/10/30	24	59.87	24	60.10	59.00	0	4,504	0.00%
2018/10/29	47	59.54	47	59.52	58.70	0	4,479	0.00%
2018/10/26	33	63.62	30	63.88	60.30	3	4,417	0.07%
2018/10/25	41	62.16	40	62.18	63.30	1	4,334	0.02%
2018/10/24	24	65.42	49	65.69	63.00	-25	4,179	-0.60%
2018/10/23	28	68.55	26	68.84	65.90	2	4,012	0.05%
2018/10/22	33	67.06	37	67.13	66.20	-4	3,782	-0.11%
2018/10/19	33	65.49	23	65.06	67.60	10	3,731	0.27%
2018/10/18	48	67.05	48	67.38	66.00	0	3,623	0.00%
2018/10/17	98	66.59	96	66.34	67.20	2	3,478	0.06%
2018/10/16	79	64.55	83	65.45	63.40	-4	3,237	-0.12%
2018/10/15	71	65.50	67	64.93	65.90	4	3,152	0.13%
2018/10/12	33	61.08	14	60.84	63.80	19	2,834	0.67%
2018/10/11	44	57.31	71	58.02	58.00	-27	2,746	-0.98%
2018/10/09	118	61.39	131	61.68	61.00	-13	2,633	-0.49%	大買/大賣/
2018/10/08	86	60.52	89	60.31	62.50	-3	2,566	-0.12%
2018/10/05	82	56.25	74	56.56	58.30	8	2,235	0.36%
2018/10/02	173	53.88	173	53.88	52.80	0	2,215	0.00%	大買/大賣/
2018/09/26	1	52.10	1	52.80	52.10	0	2,480	0.00%
2018/09/25	262	53.02	263	52.95	52.80	-1	2,515	-0.04%	大買/大賣/
2018/09/21	10	51.13	10	51.60	51.40	0	2,522	0.00%
2018/09/20	17	51.88	16	52.01	51.00	1	2,527	0.04%
2018/09/18	3	50.70	1	51.70	50.60	2	2,541	0.08%
2018/09/14	2	54.00	3	54.63	54.50	-1	2,606	-0.04%
2018/09/13	13	52.49	2	52.15	52.10	11	2,646	0.42%
2018/09/12	32	53.59	30	54.00	51.70	2	2,674	0.07%
2018/09/10	0	0.00	2	52.70	52.60	-2	2,773	-0.07%
2018/09/07	9	59.03	7	57.44	55.00	2	2,856	0.07%
2018/09/06	202	62.11	203	62.25	61.00	-1	2,910	-0.03%	大買/大賣/
2018/09/04	139	62.14	136	62.19	61.80	3	3,243	0.09%	大買/大賣/
2018/08/31	190	63.51	187	63.70	62.40	3	3,463	0.09%	大買/大賣/
2018/08/28	10	63.78	11	64.08	62.30	-1	4,051	-0.02%
2018/08/27	0	0.00	1	61.00	61.30	-1	4,378	-0.02%
2018/08/24	1	60.60	0	0.00	60.40	1	4,642	0.02%
2018/08/23	3	62.07	1	62.50	61.70	2	4,728	0.04%
2018/08/22	2	62.80	0	0.00	62.80	2	4,770	0.04%
2018/08/21	1	63.80	3	63.60	63.30	-2	4,794	-0.04%
2018/08/20	4	62.45	2	63.00	63.00	2	4,813	0.04%
2018/08/17	4	64.93	5	65.70	63.50	-1	4,855	-0.02%
2018/08/16	6	61.52	6	62.65	63.50	0	4,894	0.00%
2018/08/15	4	62.55	0	0.00	62.40	4	5,003	0.08%
2018/08/14	2	62.35	2	63.95	65.00	0	5,035	0.00%
2018/08/13	4	63.10	1	62.20	63.10	3	5,122	0.06%
2018/08/10	43	69.77	47	70.24	68.50	-4	5,170	-0.08%
2018/08/09	1	68.40	0	0.00	69.00	1	5,233	0.02%
2018/08/08	2	70.30	2	71.25	69.70	0	5,338	0.00%
2018/08/07	2	70.55	0	0.00	70.40	2	5,395	0.04%
2018/08/06	120	72.98	137	73.06	72.60	-17	5,481	-0.31%	大買/大賣/
2018/08/03	220	70.57	222	70.67	71.80	-2	5,493	-0.04%	大買/大賣/
2018/08/02	173	70.67	137	70.79	69.00	36	5,629	0.64%	大買/大賣/
2018/08/01	195	68.17	197	68.40	69.10	-2	5,726	-0.03%	大買/大賣/
2018/07/31	0	0.00	1	67.70	67.20	-1	5,789	-0.02%
2018/07/30	2	66.50	1	66.90	66.80	1	5,933	0.02%
2018/07/27	2	69.60	2	69.05	68.50	0	6,185	0.00%
2018/07/26	31	70.01	29	70.96	69.10	2	6,384	0.03%
2018/07/24	228	68.53	228	68.83	69.90	0	6,670	0.00%	大買/大賣/
2018/07/23	0	0.00	2	66.90	67.10	-2	6,880	-0.03%
2018/07/20	18	71.20	17	72.01	69.20	1	7,331	0.01%
2018/07/19	1	70.00	0	0.00	69.00	1	7,533	0.01%
2018/07/18	47	72.65	48	72.92	69.60	-1	7,690	-0.01%
2018/07/17	1	73.30	1	73.70	71.30	0	7,892	0.00%
2018/07/16	7	75.36	7	75.46	74.70	0	8,350	0.00%
2018/07/13	239	72.42	241	72.52	72.10	-2	8,375	-0.02%	大買/大賣/
2018/07/12	213	69.98	212	70.08	70.90	1	8,422	0.01%	大買/大賣/
2018/07/11	113	69.51	115	69.61	68.00	-2	8,458	-0.02%	大買/大賣/
2018/07/10	5	67.06	1	67.80	67.30	4	8,500	0.05%
2018/07/09	2	64.65	1	67.90	67.80	1	8,641	0.01%
2018/07/06	13	63.78	11	62.85	62.80	2	8,858	0.02%
2018/07/05	0	0.00	1	68.50	65.10	-1	8,967	-0.01%
2018/07/04	7	67.91	13	67.25	67.50	-6	9,071	-0.07%
2018/07/03	0	0.00	1	75.50	73.50	-1	9,087	-0.01%
2018/07/02	182	78.26	181	78.69	77.90	1	9,095	0.01%	大買/大賣/
2018/06/29	0	0.00	2	76.80	76.80	-2	9,088	-0.02%
2018/06/28	149	77.84	148	78.24	76.80	1	9,137	0.01%	大買/大賣/
2018/06/26	1	78.10	0	0.00	78.20	1	9,109	0.01%
2018/06/25	9	82.12	1	81.80	81.80	8	9,075	0.09%
2018/06/22	175	85.52	176	85.27	83.30	-1	9,151	-0.01%	大買/大賣/
2018/06/21	68	84.44	67	84.75	85.00	1	9,106	0.01%
2018/06/20	177	84.93	176	85.32	82.90	1	9,071	0.01%	大買/大賣/
2018/06/19	9	85.50	10	85.78	83.30	-1	9,004	-0.01%
2018/06/15	12	84.07	1	85.10	83.50	11	8,952	0.12%
2018/06/14	2	89.80	1	88.20	87.30	1	8,842	0.01%
2018/06/13	16	89.26	23	90.58	88.20	-7	8,725	-0.08%
2018/06/12	20	87.81	26	87.89	87.30	-6	8,543	-0.07%
2018/06/11	11	85.69	10	86.20	86.00	1	8,383	0.01%
2018/06/08	22	89.47	15	89.30	84.90	7	8,330	0.08%
2018/06/07	0	0.00	2	91.50	89.10	-2	8,154	-0.02%
2018/06/06	6	90.50	0	0.00	88.80	6	7,921	0.08%
2018/06/05	3	89.57	4	89.40	88.90	-1	7,773	-0.01%
2018/06/04	19	88.00	8	90.08	87.10	11	7,532	0.15%
2018/06/01	3	82.90	42	85.94	86.30	-39	7,180	-0.54%
2018/05/31	1	74.10	6	72.85	78.50	-5	6,909	-0.07%
2018/05/30	176	73.84	171	73.93	72.00	5	6,813	0.07%	大買/大賣/
2018/05/29	0	0.00	6	72.50	72.00	-6	6,763	-0.09%
2018/05/28	1	74.10	0	0.00	73.90	1	6,727	0.01%
2018/05/25	0	0.00	1	74.50	74.00	-1	6,697	-0.01%
2018/05/23	0	0.00	2	75.40	77.60	-2	6,567	-0.03%
2018/05/22	139	74.52	141	74.91	73.40	-2	6,431	-0.03%	大買/大賣/
2018/05/21	18	73.39	19	73.22	73.40	-1	6,376	-0.02%
2018/05/18	14	75.06	0	0.00	74.80	14	6,269	0.22%
2018/05/17	2	77.80	9	79.08	77.80	-7	6,178	-0.11%
2018/05/16	127	81.39	129	81.27	77.30	-2	6,093	-0.03%	大買/大賣/
2018/05/15	3	81.07	3	80.07	79.10	0	5,974	0.00%
2018/05/14	7	79.31	5	78.80	81.20	2	5,886	0.03%
2018/05/11	5	80.54	10	80.08	78.60	-5	5,761	-0.09%
2018/05/10	125	79.23	126	79.48	81.90	-1	5,666	-0.02%	大買/大賣/
2018/05/09	30	76.88	25	76.73	77.00	5	5,455	0.09%
2018/05/08	1	83.40	1	84.30	80.90	0	5,277	0.00%
2018/05/07	8	82.74	12	81.71	82.80	-4	5,180	-0.08%
2018/05/04	6	81.52	16	79.94	80.30	-10	5,026	-0.20%
2018/05/03	181	88.62	187	89.15	86.10	-6	4,759	-0.13%	大買/大賣/
2018/05/02	123	90.09	124	90.63	91.20	-1	4,545	-0.02%	大買/大賣/
2018/04/30	33	90.49	12	91.14	89.20	21	4,420	0.48%
2018/04/27	43	88.86	29	90.11	88.80	14	4,208	0.33%
2018/04/26	30	91.78	33	92.35	91.00	-3	3,949	-0.08%
2018/04/25	1	86.90	19	86.91	88.90	-18	3,471	-0.52%
2018/04/24	21	83.82	4	82.85	80.90	17	3,192	0.53%
2018/04/23	21	86.88	8	85.29	83.00	13	3,014	0.43%
2018/04/20	19	80.94	4	83.28	81.80	15	2,787	0.54%
2018/04/19	4	76.08	6	76.88	78.60	-2	2,277	-0.09%
2018/04/18	9	70.01	11	69.80	71.50	-2	2,129	-0.09%
2018/04/17	18	69.15	15	69.07	67.30	3	2,016	0.15%
2018/04/16	13	71.13	12	71.74	71.50	1	1,902	0.05%
2018/04/13	69	69.71	67	70.21	70.50	2	1,770	0.11%
2018/04/12	46	68.15	70	68.80	70.00	-24	1,579	-1.52%
2018/04/11	17	62.41	20	62.73	65.70	-3	1,255	-0.24%
2018/04/10	50	62.00	51	63.41	59.80	-1	1,088	-0.09%
2018/04/09	135	55.98	137	56.37	60.90	-2	926	-0.22%	大買/大賣/
2018/04/03	151	55.17	129	55.24	55.40	22	816	2.69%	大買/大賣/
2018/04/02	1	55.60	1	54.80	54.60	0	764	0.00%
2018/03/31	1	55.10	0	0.00	55.20	1	730	0.14%
2018/03/29	7	53.86	3	53.60	53.30	4	650	0.61%
2018/03/28	4	53.88	5	53.40	53.00	-1	623	-0.16%
2018/03/27	9	54.42	8	54.63	53.50	1	598	0.17%
2018/03/21	1	48.20	1	48.90	48.90	0	420	0.00%
2018/03/14	156	45.91	156	46.33	46.20	0	381	0.00%	大買/大賣/
2018/03/13	0	0.00	1	44.70	45.05	-1	368	-0.27%
2018/03/08	1	44.05	0	0.00	43.90	1	375	0.27%
2018/03/07	14	44.30	14	44.43	43.90	0	376	0.00%
2018/02/26	8	43.00	8	43.03	42.75	0	380	0.00%
2018/02/22	1	42.80	0	0.00	42.65	1	406	0.25%
2018/02/05	0	0.00	1	48.50	48.80	-1	495	-0.20%
2018/01/24	1	50.30	1	50.90	50.30	0	666	0.00%
2018/01/23	1	50.10	0	0.00	49.90	1	662	0.15%
2018/01/17	0	0.00	1	50.20	50.30	-1	668	-0.15%
2018/01/16	106	51.49	106	51.64	50.60	0	672	0.00%	大買/大賣/
2018/01/15	40	49.90	40	50.13	50.30	0	651	0.00%
2018/01/11	1	49.30	0	0.00	49.20	1	646	0.15%
2018/01/10	1	50.90	0	0.00	50.00	1	646	0.15%