美時 (1795)-陽信券商分點個股進出

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－陽信券商分點個股進出

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

陽信券商分點個股進出
陽信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	18	287.28	10	291.00	285.50	8	1,967	0.41%
2024/11/20	1	288.50	1	288.00	288.00	0	1,938	0.00%
2024/11/19	3	283.33	6	283.00	285.50	-3	1,922	-0.16%
2024/11/18	14	276.25	15	278.17	279.00	-1	1,948	-0.05%
2024/11/15	2	277.50	0	284.00	277.50	2	1,969	0.10%
2024/11/14	42	286.08	154	289.42	282.00	-112	1,956	-5.73%	大賣/鉅額交易
2024/11/13	163	283.28	38	285.25	281.50	125	1,883	6.64%	大買/鉅額交易
2024/11/12	32	285.30	0	0.00	285.00	32	1,843	1.74%
2024/11/11	5	288.30	25	288.60	290.00	-20	1,833	-1.09%
2024/11/08	0	0.00	8.1	270.06	285.00	-8.1	1,809	-0.44%
2024/11/07	1	260.50	1	262.00	261.00	0	1,708	0.00%
2024/11/06	2.1	259.51	0	0.00	259.00	2.1	1,725	0.12%
2024/10/30	1	254.00	0	0.00	251.50	1	1,927	0.05%
2024/10/25	1	258.00	0	0.00	257.50	1	2,063	0.05%
2024/10/21	1	261.50	2	260.00	260.00	-1	2,133	-0.05%
2024/10/18	0	0.00	1	259.00	259.00	-1	2,160	-0.05%
2024/10/17	2	260.50	0	0.00	260.00	2	2,198	0.09%
2024/10/15	8	254.56	0	0.00	252.50	8	2,237	0.36%
2024/10/14	4	252.87	3	254.50	255.50	1	2,292	0.04%
2024/10/11	0	0.00	5	253.20	253.00	-5	2,324	-0.22%
2024/10/09	0	257.00	0	0.00	255.50	0	2,530	0.00%
2024/10/08	6	260.50	8	262.13	262.00	-2	2,546	-0.08%
2024/10/01	0	260.00	10	261.00	261.00	-10	2,687	-0.37%
2024/09/30	5	262.70	0	0.00	263.00	5	2,757	0.18%
2024/09/27	7	269.64	3	272.00	270.00	4	2,793	0.14%
2024/09/26	1	267.50	0	0.00	267.50	1	2,864	0.03%
2024/09/23	0	0.00	4	274.50	274.00	-4	3,212	-0.12%
2024/09/20	2	273.00	5.5	269.17	268.50	-3.5	3,430	-0.10%
2024/09/16	0	0.00	0.2	270.00	269.50	-0.2	3,553	-0.01%
2024/09/13	0	270.50	0	0.00	269.00	0	3,568	0.00%
2024/09/12	0	276.50	2	277.50	277.50	-2	3,586	-0.05%
2024/09/11	0	271.50	0.2	273.50	270.50	-0.2	3,649	0.00%
2024/09/10	7	281.99	4	285.75	278.00	3	3,656	0.08%
2024/09/09	1	271.00	44	282.66	284.50	-43	3,667	-1.17%
2024/09/06	0	275.50	4	277.00	275.50	-4	3,681	-0.11%
2024/09/05	3	271.64	1	275.00	266.50	2	3,698	0.05%
2024/09/04	9	274.61	2	279.00	274.00	7	3,719	0.19%
2024/09/03	7	286.28	11	285.50	285.50	-4	3,724	-0.11%
2024/09/02	2.1	289.64	2	286.51	286.50	0.1	3,763	0.00%
2024/08/30	0	287.00	22	287.75	287.00	-22	3,793	-0.58%
2024/08/29	0	281.50	0	0.00	282.00	0	3,780	0.00%
2024/08/28	8	282.19	0	0.00	281.00	8	3,820	0.21%
2024/08/27	0	0.00	9	284.44	285.00	-9	3,895	-0.23%
2024/08/26	4	281.87	0	0.00	281.00	4	3,944	0.10%
2024/08/23	1	278.10	1	282.00	281.50	0	3,949	0.00%
2024/08/22	0	280.00	0	0.00	280.00	0	3,962	0.00%
2024/08/21	5	280.81	0	0.00	281.50	5	3,999	0.13%
2024/08/20	0	0.00	9	283.56	284.50	-9	4,004	-0.22%
2024/08/19	1	277.03	0	0.00	278.50	1	4,026	0.03%
2024/08/16	0	275.50	1	275.00	275.00	-1	4,025	-0.02%
2024/08/15	0	0.00	2	274.50	273.00	-2	4,054	-0.05%
2024/08/14	6	270.34	7	272.29	272.00	-1	4,165	-0.02%
2024/08/13	1	273.47	0	0.00	272.00	1	4,314	0.02%
2024/08/12	1	271.55	1	272.50	273.00	0	4,355	0.00%
2024/08/09	0	0.00	9	264.83	267.00	-9	4,326	-0.21%
2024/08/08	9	250.61	2	252.00	252.00	7	4,318	0.16%
2024/08/07	5	254.00	12	259.00	255.50	-7	4,461	-0.16%
2024/08/05	0	230.00	0	0.00	230.00	0	4,449	0.00%
2024/08/02	11	265.90	0	0.00	260.00	11	4,437	0.25%
2024/08/01	3	270.00	12	270.71	273.50	-9	4,550	-0.20%
2024/07/31	2	275.00	0	0.00	265.00	2	4,584	0.04%
2024/07/30	0	277.00	1	275.50	275.50	-1	4,598	-0.02%
2024/07/29	1	283.43	2	287.50	279.50	-1	4,604	-0.02%
2024/07/26	1	282.05	3	281.83	284.50	-2	4,614	-0.04%
2024/07/23	2	284.02	16	284.50	286.00	-14	4,679	-0.30%
2024/07/22	3	285.97	5	282.20	283.00	-2	4,708	-0.04%
2024/07/19	1.2	284.83	4	284.50	283.00	-2.8	4,736	-0.06%
2024/07/18	70	287.86	2	287.00	288.50	68	4,800	1.42%
2024/07/17	2	292.50	10	290.75	291.00	-8	4,844	-0.17%
2024/07/16	1	285.07	0	0.00	286.50	1	4,857	0.02%
2024/07/15	3	284.17	5	288.30	287.50	-2	4,951	-0.04%
2024/07/12	7	281.01	10	281.15	281.00	-3	5,020	-0.06%
2024/07/11	5	288.48	0	0.00	282.00	5	5,093	0.10%
2024/07/10	43	300.99	1	306.00	300.50	42	5,097	0.82%
2024/07/09	2	302.76	3	312.33	302.50	-1	5,200	-0.02%
2024/07/08	3	312.32	3	309.50	309.00	0	5,390	0.00%
2024/07/05	4	306.51	3	306.67	306.50	1	5,451	0.02%
2024/07/04	5	305.20	0	0.00	303.50	5	5,589	0.09%
2024/07/03	8	313.18	5	315.50	310.00	3	5,566	0.05%
2024/07/02	10	312.80	0	0.00	311.50	10	5,724	0.18%
2024/07/01	6	317.50	18	316.42	317.00	-12	5,824	-0.21%
2024/06/28	1	313.00	3	310.33	309.50	-2	5,746	-0.03%
2024/06/27	16	308.21	2	313.42	305.00	14	5,785	0.24%
2024/06/26	3	303.67	11.1	304.53	310.50	-8.1	5,746	-0.14%
2024/06/25	0	292.00	0	0.00	290.00	0	5,671	0.00%
2024/06/24	0	289.00	0	0.00	287.50	0	6,014	0.00%
2024/06/21	4	293.61	1	292.50	290.00	3	6,092	0.05%
2024/06/20	0.1	290.00	0	0.00	289.00	0.1	6,277	0.00%
2024/06/19	3.1	289.21	0	0.00	288.50	3.1	6,371	0.05%
2024/06/18	0	0.00	0.1	292.50	291.50	-0.1	6,352	0.00%
2024/06/17	1	290.45	2	287.25	287.00	-1	6,342	-0.02%
2024/06/14	0	285.50	0	0.00	284.00	0	6,336	0.00%
2024/06/12	0	288.50	0	0.00	287.50	0	6,377	0.00%
2024/06/11	1	292.94	1	288.50	287.50	0	6,382	0.00%
2024/06/06	0	290.00	0	0.00	287.50	0	6,384	0.00%
2024/06/04	0	288.50	0	0.00	285.50	0	6,382	0.00%
2024/05/31	0	0.00	1	284.00	284.00	-1	6,466	-0.02%
2024/05/30	1	277.99	0	0.00	276.00	1	6,508	0.02%
2024/05/29	0.1	284.00	1	282.50	281.00	-1	6,518	-0.01%
2024/05/28	0	282.00	1	282.00	280.50	-1	6,553	-0.01%
2024/05/27	1	279.50	1	281.00	282.50	0	6,673	0.00%
2024/05/24	1	280.03	0	0.00	280.00	1	6,892	0.01%
2024/05/23	0	283.50	0	0.00	281.00	0	7,079	0.00%
2024/05/22	2	285.30	1	286.50	287.00	1	7,028	0.01%
2024/05/21	0	291.00	0	0.00	286.50	0	7,048	0.00%
2024/05/20	14	294.68	0	0.00	291.50	14	7,042	0.20%
2024/05/17	2	301.75	0	0.00	301.00	2	6,923	0.03%
2024/05/16	0	0.00	2	284.00	287.00	-2	6,817	-0.03%
2024/05/15	2	280.00	1	287.50	281.00	1	6,785	0.01%
2024/05/13	1	279.58	0	0.00	279.00	1	6,755	0.02%
2024/05/10	1	282.63	1	284.50	287.50	0	6,691	0.00%
2024/05/09	2	283.00	0	0.00	282.00	2	6,727	0.03%
2024/05/07	0	290.50	1.1	287.93	285.50	-1	6,791	-0.02%
2024/05/06	0	302.50	0	0.00	300.00	0	6,653	0.00%
2024/05/03	0	309.00	0	0.00	307.50	0	6,634	0.00%
2024/05/02	1	319.98	0	0.00	317.00	1	6,602	0.02%
2024/04/30	3	325.66	1	325.00	323.00	2	6,606	0.03%
2024/04/29	1	321.50	27	327.26	329.00	-26	6,734	-0.39%
2024/04/26	3	312.00	8	314.81	314.50	-5	6,767	-0.07%
2024/04/25	30	313.83	0	0.00	312.00	30	6,784	0.44%
2024/04/24	68	316.81	60	319.63	320.50	8	6,811	0.12%
2024/04/23	0	0.00	4	323.00	320.50	-4	6,878	-0.06%
2024/04/22	0	313.50	0	0.00	313.00	0	7,002	0.00%
2024/04/19	0	312.50	5	311.50	311.50	-5	7,220	-0.07%
2024/04/18	31	324.55	3	332.00	321.00	28	7,168	0.39%
2024/04/17	7	333.72	4	337.38	333.50	3	7,175	0.04%
2024/04/16	7	336.49	4	335.63	334.00	3	7,140	0.04%
2024/04/15	4.1	333.98	6	332.50	332.50	-1.9	7,006	-0.03%
2024/04/12	2	334.25	50.2	337.80	342.00	-48.2	7,026	-0.69%
2024/04/11	4	326.62	0	0.00	325.00	4	6,982	0.06%
2024/04/10	0	326.50	2	327.25	326.50	-2	6,910	-0.03%
2024/04/09	3	325.00	0.1	323.00	323.00	2.9	6,861	0.04%
2024/04/08	1	329.95	19.1	331.97	325.00	-18.1	6,869	-0.26%
2024/04/03	8	315.25	19	316.89	317.50	-11	6,735	-0.16%
2024/04/02	3	307.00	3	310.50	310.50	0	6,597	0.00%
2024/04/01	29.1	309.09	22	313.93	308.00	7.1	6,573	0.11%
2024/03/29	0	0.00	11	302.09	304.00	-11	6,465	-0.17%
2024/03/28	48	308.78	0	0.00	306.00	48	6,436	0.75%
2024/03/27	2	310.75	74.1	302.43	310.00	-72.1	6,315	-1.14%
2024/03/26	42	293.57	21	296.48	293.00	21	5,985	0.35%
2024/03/25	51	296.41	19	300.58	294.50	32	5,987	0.53%
2024/03/22	1	288.50	40	282.45	288.50	-39	5,788	-0.67%
2024/03/20	0	0.00	4	277.50	276.50	-4	5,825	-0.07%
2024/03/19	0	275.50	33	274.44	275.50	-33	5,811	-0.57%
2024/03/18	4	271.00	0	0.00	271.00	4	5,894	0.07%
2024/03/15	0	272.00	1	267.00	271.50	-1	5,928	-0.02%
2024/03/14	0	271.00	3	269.00	270.00	-3	5,896	-0.05%
2024/03/13	45	272.16	0	0.00	266.50	45	5,939	0.76%
2024/03/11	5	273.10	0	0.00	273.50	5	6,070	0.08%
2024/03/08	7	277.42	1	281.00	275.00	6	6,246	0.10%
2024/03/07	2	284.02	2	284.00	284.00	0	6,386	0.00%
2024/03/06	2	290.99	0	0.00	289.00	2	6,581	0.03%
2024/03/05	0	0.00	4	296.25	294.50	-4	6,582	-0.06%
2024/03/04	2	291.75	3	293.00	291.50	-1	6,550	-0.02%
2024/03/01	3	290.17	0	0.00	289.50	3	6,606	0.05%
2024/02/29	10	290.75	1	293.00	289.50	9	6,850	0.13%
2024/02/27	2	296.25	0.1	296.00	296.00	1.9	6,802	0.03%
2024/02/26	2	280.50	32	289.10	293.50	-30	6,616	-0.45%
2024/02/23	6	273.42	0	0.00	272.00	6	6,475	0.09%
2024/02/22	2.1	274.56	0	0.00	273.00	2.1	6,523	0.03%
2024/02/21	6	277.50	12	280.83	276.50	-6	6,639	-0.09%
2024/02/20	0	276.50	0	0.00	275.50	0	6,686	0.00%
2024/02/19	2	276.00	0	0.00	275.00	2	6,836	0.03%
2024/02/15	0	274.00	0	0.00	273.00	0	7,030	0.00%
2024/02/02	5.1	274.34	0	0.00	274.50	5.1	7,221	0.07%
2024/02/01	1	283.50	2	283.75	282.00	-1	7,231	-0.01%
2024/01/31	0	0.00	1	279.50	279.50	-1	7,211	-0.01%
2024/01/30	1	274.94	1	279.50	271.00	0	7,270	0.00%
2024/01/24	0	279.00	0	0.00	278.00	0	7,471	0.00%
2024/01/23	8	273.20	5	275.50	276.50	3	7,556	0.04%
2024/01/22	11	282.28	0	0.00	282.50	11	7,586	0.15%
2024/01/19	2	285.54	5.1	289.60	288.50	-3	7,813	-0.04%
2024/01/18	2	287.54	3.2	288.98	288.50	-1.2	7,923	-0.01%
2024/01/17	73.1	296.40	4.1	289.64	288.50	69	8,052	0.86%
2024/01/16	2	297.50	4.1	301.46	303.00	-2.1	8,078	-0.03%
2024/01/15	1	292.00	27.3	294.99	296.50	-26.3	7,934	-0.33%
2024/01/12	3	283.83	0	0.00	282.50	3	7,715	0.04%
2024/01/11	34	282.22	1	281.50	281.50	33	7,746	0.43%
2024/01/10	3.1	288.34	4	289.38	290.00	-0.9	7,653	-0.01%
2024/01/09	36	280.81	36.1	283.00	288.00	0	7,613	0.00%
2024/01/08	32	280.94	93.1	284.85	284.50	-61.1	7,572	-0.81%
2024/01/05	4	283.00	30.1	282.78	285.00	-26.1	7,456	-0.35%
2024/01/03	1	276.50	1.1	277.43	270.50	-0.1	7,252	0.00%
2024/01/02	0	0.00	10	276.50	275.50	-10	7,146	-0.14%
2023/12/29	0	0.00	31.1	272.61	272.00	-31.1	7,086	-0.44%
2023/12/28	0	265.00	0	0.00	264.00	0	7,011	0.00%
2023/12/27	2	263.50	2	266.50	269.50	0	6,981	0.00%
2023/12/26	0	0.00	1	262.50	264.00	-1	6,955	-0.01%
2023/12/22	0	267.50	0	0.00	267.00	0	6,893	0.00%
2023/12/21	99	271.42	0	0.00	268.50	99	6,890	1.44%
2023/12/20	3	275.33	1	278.50	273.50	2	6,861	0.03%
2023/12/19	1	272.00	2	274.75	273.50	-1	6,779	-0.01%
2023/12/18	1	278.83	2	277.75	272.50	-1	6,815	-0.01%
2023/12/14	0	268.50	11	269.00	268.50	-11	6,792	-0.16%
2023/12/13	13.8	265.12	0	0.00	264.50	13.8	6,764	0.20%
2023/12/12	1	274.53	0	0.00	274.00	1	6,707	0.02%
2023/12/11	10	274.50	10	276.00	274.50	0	6,653	0.00%
2023/12/08	0.1	274.00	0	0.00	272.00	0.1	6,615	0.00%
2023/12/07	0.1	275.00	1	278.00	274.00	-0.9	6,627	-0.01%
2023/12/06	0	272.50	0	0.00	270.00	0	6,521	0.00%
2023/12/05	7	274.06	6	274.25	272.00	1	6,487	0.02%
2023/12/04	1	280.00	1.1	279.77	277.00	-0.1	6,286	0.00%
2023/12/01	1	270.50	27	270.04	267.50	-26	6,085	-0.43%
2023/11/30	2	259.00	1	258.50	258.50	1	5,839	0.02%
2023/11/29	1	257.00	16	260.94	261.00	-15	5,805	-0.26%
2023/11/28	0	258.50	26	257.37	258.00	-26	5,753	-0.45%
2023/11/27	6	256.18	65	258.51	257.00	-59	5,706	-1.03%
2023/11/24	1	248.56	1	250.50	250.00	0	5,466	0.00%
2023/11/22	2.1	248.02	3	250.00	245.50	-0.9	5,363	-0.02%
2023/11/21	3.1	248.36	13	248.54	248.00	-10	5,328	-0.19%
2023/11/20	10	253.30	5	259.20	251.50	5	5,321	0.09%
2023/11/17	12	250.01	0	0.00	254.00	12	5,218	0.23%
2023/11/16	3.1	255.63	2	254.50	253.00	1.1	5,168	0.02%
2023/11/15	8	242.00	71	249.93	252.00	-63	5,061	-1.24%
2023/11/14	0.1	240.00	35	236.67	238.50	-35	4,929	-0.71%
2023/11/13	12	234.46	1	234.00	233.00	11	4,992	0.22%
2023/11/10	0.1	242.00	1	239.50	240.50	-1	5,229	-0.02%
2023/11/09	18	239.91	21	245.57	236.00	-3	5,220	-0.06%
2023/11/08	21	242.14	7	242.93	242.00	14	5,433	0.26%
2023/11/07	97	246.13	1	249.00	243.50	96	5,584	1.72%
2023/11/06	2.1	244.15	65	248.05	247.00	-63	5,726	-1.10%
2023/11/03	48.1	245.98	1	245.00	244.50	47.1	5,828	0.81%
2023/11/02	0.1	251.00	1	247.00	248.50	-1	5,801	-0.02%
2023/11/01	82.1	252.25	57	256.61	251.00	25.1	5,757	0.44%
2023/10/31	77.1	253.88	65	256.15	252.00	12.1	5,689	0.21%
2023/10/30	46.1	253.18	3	254.83	252.00	43.1	5,730	0.75%
2023/10/27	3	254.00	82	250.07	254.00	-79	5,619	-1.41%
2023/10/26	5.1	238.16	3	242.50	236.00	2.1	5,359	0.04%
2023/10/25	4	239.75	13	241.42	240.00	-9	5,272	-0.17%
2023/10/24	0	0.00	1	230.00	230.00	-1	5,133	-0.02%
2023/10/23	1	217.50	1	215.00	215.00	0	5,129	0.00%
2023/10/19	1	219.00	0	0.00	218.00	1	5,417	0.02%
2023/10/18	1	212.50	0	0.00	210.50	1	5,566	0.02%
2023/10/16	0	0.00	0.6	220.50	220.50	-0.6	5,918	-0.01%
2023/10/13	1	229.00	0	0.00	227.50	1	5,982	0.02%
2023/10/12	0	233.50	0	0.00	232.50	0	6,058	0.00%
2023/10/11	0	236.00	2	232.00	232.00	-2	6,183	-0.03%
2023/10/06	3	237.67	3	238.67	238.00	0	6,303	0.00%
2023/10/05	0	235.50	0	0.00	235.00	0	6,449	0.00%
2023/10/04	0	233.00	0	0.00	232.50	0	6,534	0.00%
2023/10/03	8	235.13	0	0.00	234.00	8	6,640	0.12%
2023/10/02	1	238.56	0	0.00	238.00	1	6,719	0.02%
2023/09/28	1	240.98	0	0.00	238.50	1	6,825	0.01%
2023/09/27	0	237.50	12	238.00	237.00	-12	6,999	-0.17%
2023/09/26	12	235.34	1	235.50	235.50	11	7,184	0.15%
2023/09/25	0	239.00	20	239.50	239.50	-20	7,529	-0.27%
2023/09/22	1	234.53	0	0.00	234.00	1	7,696	0.01%
2023/09/21	0	234.00	0	0.00	233.50	0	7,937	0.00%
2023/09/20	0	239.50	6	237.50	237.50	-6	8,128	-0.07%
2023/09/19	2	250.00	2	252.50	249.50	0	8,256	0.00%
2023/09/18	0	247.50	0	0.00	246.50	0	8,281	0.00%
2023/09/15	1.2	243.46	2	245.75	246.50	-0.9	8,385	-0.01%
2023/09/13	11	241.05	10	242.50	242.50	1	8,469	0.01%
2023/09/12	0	0.00	1	235.50	240.00	-1	8,595	-0.01%
2023/09/08	4	245.50	0	0.00	246.00	4	8,758	0.05%
2023/09/07	3	247.67	0	0.00	247.50	3	8,766	0.03%
2023/09/06	0	0.00	0.2	251.00	250.00	-0.2	8,820	0.00%
2023/09/05	1	251.50	0	0.00	250.00	1	8,860	0.01%
2023/09/01	0	0.00	11	258.59	258.50	-11	8,964	-0.12%
2023/08/31	1	255.50	0	0.00	253.50	1	9,023	0.01%
2023/08/30	0	0.00	17	258.00	257.00	-17	9,202	-0.18%
2023/08/25	0	0.00	1	252.00	248.00	-1	9,287	-0.01%
2023/08/24	1	249.50	0	0.00	249.50	1	9,305	0.01%
2023/08/23	2	249.50	0	0.00	249.50	2	9,304	0.02%
2023/08/18	2	254.50	1	258.00	254.00	1	9,590	0.01%
2023/08/17	1	259.50	3	260.00	259.50	-2	9,709	-0.02%
2023/08/16	1	273.50	1	275.00	268.00	0	9,745	0.00%
2023/08/15	4	265.25	3	265.50	263.50	1	10,042	0.01%
2023/08/14	4	248.38	4	247.00	250.00	0	10,398	0.00%
2023/08/11	3	282.83	0	0.00	269.00	3	10,493	0.03%
2023/08/10	13	288.58	4	285.88	286.00	9	10,356	0.09%
2023/08/09	2	292.50	36	288.08	292.00	-34	10,287	-0.33%
2023/08/08	1	281.00	0	0.00	280.50	1	10,417	0.01%
2023/08/07	0	0.00	1	286.00	285.50	-1	10,717	-0.01%
2023/08/02	4	286.25	2	287.00	285.50	2	10,840	0.02%
2023/07/31	0	0.00	1	292.50	286.50	-1	10,838	-0.01%
2023/07/27	1	295.50	2	292.50	291.50	-1	11,155	-0.01%
2023/07/26	90	294.71	0	0.00	291.00	90	11,327	0.79%
2023/07/25	0	0.00	11	303.86	301.00	-11	11,201	-0.10%
2023/07/24	3	301.33	37	300.85	302.00	-34	11,079	-0.31%
2023/07/21	35	292.09	32	297.69	291.00	3	10,941	0.03%
2023/07/20	21.2	287.04	8	291.75	287.00	13.2	10,868	0.12%
2023/07/19	2	293.50	23	290.09	292.00	-21	10,780	-0.19%
2023/07/18	32	284.03	17	283.41	283.00	15	10,718	0.14%
2023/07/14	3	279.67	2	277.75	277.50	1	10,937	0.01%
2023/07/13	7	284.36	1	282.00	280.00	6	10,846	0.06%
2023/07/12	0	0.00	33	288.85	290.00	-33	10,748	-0.31%
2023/07/11	30	283.90	0	0.00	283.00	30	10,628	0.28%
2023/07/07	15	288.87	2	292.00	284.50	13	10,601	0.12%
2023/07/06	125	293.14	13	296.19	290.00	112	10,550	1.06%	大買/鉅額交易
2023/07/05	16	296.09	3	302.33	294.50	13	10,508	0.12%
2023/07/04	2	298.50	0	0.00	297.00	2	10,684	0.02%
2023/07/03	9	299.11	1	300.00	299.00	8	10,815	0.07%
2023/06/29	7	340.29	6	340.58	338.50	1	10,581	0.01%
2023/06/28	9	333.00	9	334.33	333.50	0	10,466	0.00%
2023/06/27	2	323.00	2	327.00	329.00	0	10,336	0.00%
2023/06/26	0	0.00	5	304.20	311.50	-5	10,210	-0.05%
2023/06/21	2	306.50	0	0.00	308.00	2	10,262	0.02%
2023/06/20	0	0.00	2	325.00	320.00	-2	10,186	-0.02%
2023/06/19	2	325.00	1	324.50	324.00	1	10,176	0.01%
2023/06/16	3	330.00	3	323.50	323.00	0	10,180	0.00%
2023/06/15	3	322.00	0	0.00	330.00	3	10,090	0.03%
2023/06/14	1	325.00	0	0.00	314.00	1	10,005	0.01%
2023/06/13	3	313.33	0	0.00	311.50	3	10,016	0.03%
2023/06/12	0	0.00	1	322.50	314.00	-1	10,106	-0.01%
2023/06/08	0	0.00	5	311.50	311.00	-5	10,193	-0.05%
2023/06/07	1	320.00	2	317.50	322.00	-1	10,291	-0.01%
2023/06/06	1	318.00	2	315.75	315.50	-1	10,290	-0.01%
2023/06/05	8	333.50	1	315.50	315.50	7	10,443	0.07%
2023/05/26	5	333.60	1	327.00	327.00	4	10,501	0.04%
2023/05/22	1	340.00	0.1	336.50	332.00	1	10,623	0.01%
2023/05/19	5	339.00	9	336.50	343.50	-4	10,942	-0.04%
2023/05/18	8	327.63	28	331.43	339.00	-20	10,548	-0.19%
2023/05/17	5	301.60	135	291.51	308.50	-130	10,167	-1.28%	大賣/鉅額交易
2023/05/16	2	279.00	12	278.00	280.50	-10	10,044	-0.10%
2023/05/15	91	282.68	1	278.50	275.50	90	10,505	0.86%
2023/05/12	3	294.50	13	291.77	289.00	-10	10,560	-0.09%
2023/05/11	3	294.50	13	291.77	283.50	-10	10,608	-0.09%
2023/05/09	10	283.50	0	0.00	279.00	10	11,202	0.09%
2023/05/08	2	282.75	9	285.06	287.00	-7	11,495	-0.06%
2023/05/05	10	279.00	12	281.67	281.50	-2	11,577	-0.02%
2023/05/04	1	284.50	110	280.43	279.00	-109	11,585	-0.94%	大賣/鉅額交易
2023/05/03	3	271.00	2	272.50	272.50	1	11,322	0.01%
2023/05/02	0	0.00	49	277.84	278.00	-49	11,293	-0.43%
2023/04/27	11	251.00	91	256.48	257.00	-80	11,317	-0.71%
2023/04/26	3	252.83	4	254.00	254.00	-1	11,495	-0.01%
2023/04/25	9	257.78	5	257.20	254.50	4	11,533	0.03%
2023/04/21	1	258.00	1	255.50	250.00	0	11,703	0.00%
2023/04/20	174	270.06	46	270.12	265.00	128	11,657	1.10%	大買/鉅額交易
2023/04/19	8	265.94	11	269.45	269.00	-3	11,532	-0.03%
2023/04/18	12	264.79	62	266.48	265.50	-50	11,483	-0.44%
2023/04/17	25	262.80	1	266.00	262.00	24	11,531	0.21%
2023/04/14	3.1	266.02	1	266.50	265.00	2.1	11,654	0.02%
2023/04/13	21	271.05	47	270.81	267.00	-26	11,820	-0.22%
2023/04/12	29	270.45	11	272.05	267.50	18	12,000	0.15%
2023/04/10	8.1	270.54	5	266.00	265.50	3.1	12,365	0.03%
2023/04/07	202.5	272.84	29	273.88	273.00	173.5	12,493	1.39%	大買/鉅額交易
2023/04/06	5	266.30	62	260.49	269.50	-57	12,364	-0.46%
2023/03/31	18	251.00	0	0.00	251.00	18	12,223	0.15%
2023/03/30	4	259.00	1	258.50	257.50	3	12,342	0.02%
2023/03/29	2	253.50	9	256.06	258.00	-7	12,279	-0.06%
2023/03/28	3	254.00	2	251.50	246.00	1	12,297	0.01%
2023/03/23	0	0.00	5	245.50	244.00	-5	12,539	-0.04%
2023/03/22	11	244.00	3	243.50	243.50	8	12,526	0.06%
2023/03/21	36	246.11	1	250.50	243.50	35	12,477	0.28%
2023/03/20	1	245.50	1	247.50	248.50	0	12,412	0.00%
2023/03/17	0	0.00	1	250.00	247.50	-1	12,389	-0.01%
2023/03/16	6	248.00	2	249.00	245.50	4	12,333	0.03%
2023/03/15	4	254.50	2	254.75	254.50	2	12,230	0.02%
2023/03/14	2	252.75	1	248.00	248.00	1	12,164	0.01%
2023/03/13	1	250.00	0	0.00	250.00	1	12,117	0.01%
2023/03/10	13	258.65	10	255.00	255.00	3	12,041	0.02%
2023/03/09	1	270.50	2	274.00	270.00	-1	11,896	-0.01%
2023/03/08	52	276.36	4	279.13	271.50	48	11,878	0.40%
2023/03/07	22	281.91	17	277.74	277.50	5	11,702	0.04%
2023/03/06	10	278.60	12	283.42	285.00	-2	12,145	-0.02%
2023/03/03	18	282.36	16	278.50	278.50	2	13,111	0.02%
2023/03/02	1	283.00	6	285.92	283.50	-5	13,927	-0.04%
2023/03/01	5	282.00	5	278.50	278.50	0	14,737	0.00%
2023/02/24	6	282.83	5	281.00	281.00	1	15,311	0.01%
2023/02/23	5	282.00	11	284.59	285.00	-6	15,679	-0.04%
2023/02/22	32	285.45	25	282.80	276.50	7	16,351	0.04%
2023/02/21	10	284.00	10	285.50	287.00	0	16,517	0.00%
2023/02/20	36	290.56	31	284.37	284.50	5	16,869	0.03%
2023/02/17	11	288.50	16	292.00	294.50	-5	16,801	-0.03%
2023/02/16	11	276.68	21	278.24	284.00	-10	16,713	-0.06%
2023/02/15	2	273.00	1	273.50	272.50	1	17,036	0.01%
2023/02/14	12	269.75	9	268.39	267.50	3	17,159	0.02%
2023/02/13	35	282.80	32	279.56	277.50	3	16,933	0.02%
2023/02/10	16	280.38	13	280.12	277.50	3	16,509	0.02%
2023/02/09	35	283.36	31	277.50	276.00	4	16,298	0.02%
2023/02/08	10	281.80	11	282.73	284.00	-1	16,106	-0.01%
2023/02/07	19	279.37	22	280.30	281.00	-3	15,899	-0.02%
2023/02/06	4	258.25	5.1	264.90	273.50	-1.1	15,267	-0.01%
2023/02/03	2	252.50	2.1	249.24	249.00	-0.1	14,987	0.00%
2023/02/02	0	0.00	1	239.00	247.00	-1	14,905	-0.01%
2023/01/31	0	0.00	2	236.75	238.00	-2	15,027	-0.01%
2023/01/30	6	239.58	0	0.00	237.50	6	15,090	0.04%
2023/01/17	1	247.00	1	243.50	243.50	0	15,139	0.00%
2023/01/16	1.8	236.93	0	0.00	244.00	1.8	15,033	0.01%
2023/01/13	0.1	228.00	0	0.00	230.00	0.1	14,972	0.00%
2023/01/12	2.4	240.83	4	234.75	230.50	-1.6	15,079	-0.01%
2023/01/11	6	247.33	3	242.50	240.50	3	15,022	0.02%
2023/01/10	0.2	245.00	0	0.00	244.00	0.2	15,027	0.00%
2023/01/09	10	253.00	11	249.23	249.00	-1	15,190	-0.01%
2023/01/06	2	240.75	7	240.79	240.50	-5	15,412	-0.03%
2023/01/05	0	240.00	1	243.50	239.50	-1	15,764	-0.01%
2023/01/04	2	251.50	2	243.50	243.50	0	16,017	0.00%
2023/01/03	4	249.13	4	250.13	250.50	0	16,305	0.00%
2022/12/30	0	0.00	1.5	249.34	246.00	-1.5	16,433	-0.01%
2022/12/29	2	248.75	2	248.75	250.00	0	16,415	0.00%
2022/12/27	15	233.23	2	233.50	237.50	13	16,705	0.08%
2022/12/26	10	240.05	8	238.44	240.50	2	16,719	0.01%
2022/12/23	5	232.40	5	231.80	232.00	0	16,719	0.00%
2022/12/22	7	227.57	8	228.88	231.50	-1	16,890	-0.01%
2022/12/21	7.4	235.47	12	231.13	228.50	-4.6	16,922	-0.03%
2022/12/20	12.2	233.01	10	231.75	225.50	2.2	17,186	0.01%
2022/12/19	9.5	236.84	41	237.38	237.00	-31.5	17,308	-0.18%
2022/12/16	14	242.57	11	239.91	234.50	3	17,539	0.02%
2022/12/15	24.2	243.45	8	244.31	241.00	16.2	17,789	0.09%
2022/12/13	5	254.00	5	258.00	251.50	0	18,254	0.00%
2022/12/09	0	0.00	2	254.00	254.00	-2	18,682	-0.01%
2022/12/08	5	241.40	0	0.00	240.50	5	19,002	0.03%
2022/12/07	1.1	245.45	0	0.00	244.00	1.1	19,374	0.01%
2022/12/06	5	255.00	0	0.00	249.50	5	19,596	0.03%
2022/12/05	0	0.00	3	253.83	269.50	-3	19,919	-0.02%
2022/12/02	0	0.00	1	248.00	245.50	-1	20,045	0.00%
2022/12/01	1	251.00	2	247.25	246.50	-1	20,315	0.00%
2022/11/30	0	0.00	3	239.67	244.00	-3	20,795	-0.01%
2022/11/29	33.1	234.33	0	0.00	233.50	33.1	21,046	0.16%
2022/11/28	5.1	241.05	19	244.18	246.50	-14	21,276	-0.07%
2022/11/25	60.1	246.16	57	247.84	245.50	3.1	20,880	0.01%
2022/11/24	19	224.50	18	226.94	239.00	1	20,189	0.00%
2022/11/23	36	205.81	37	207.92	217.50	-1	19,465	-0.01%
2022/11/22	194	191.11	215	193.80	198.00	-21	18,795	-0.11%	大買/大賣/
2022/11/21	13	190.35	14	191.32	192.00	-1	18,766	-0.01%
2022/11/18	117	183.66	139	181.96	187.00	-22	18,572	-0.12%	大買/大賣/
2022/11/17	18	173.31	220	175.79	174.00	-202	18,131	-1.11%	大賣/鉅額交易
2022/11/16	194	171.36	131	174.71	170.00	63	18,063	0.35%	大買/大賣/
2022/11/15	196	170.28	118	172.80	169.00	78	18,102	0.43%	大買/大賣/
2022/11/14	116	168.81	11	171.00	171.00	105	18,652	0.56%	大買/鉅額交易
2022/11/11	21	165.95	52	169.25	171.50	-31	18,760	-0.17%
2022/11/10	6	163.33	4	157.88	156.00	2	19,133	0.01%
2022/11/08	9	161.67	8	162.13	159.50	1	19,261	0.01%
2022/11/07	7	159.93	5	160.70	159.50	2	19,203	0.01%
2022/11/04	3	159.17	1	160.00	159.00	2	19,278	0.01%
2022/11/03	2	160.75	1	163.00	163.00	1	19,264	0.01%
2022/11/02	4	158.50	4	160.38	160.00	0	19,215	0.00%
2022/11/01	1	158.00	1	159.00	158.50	0	19,181	0.00%
2022/10/31	4	155.25	5	154.30	154.50	-1	19,107	-0.01%
2022/10/28	3	151.50	1	151.00	151.00	2	19,040	0.01%
2022/10/27	0	0.00	2	147.75	149.50	-2	18,960	-0.01%
2022/10/26	7	144.21	8	143.13	143.00	-1	18,882	-0.01%
2022/10/25	1	145.50	0	0.00	143.00	1	18,760	0.01%
2022/10/24	1	150.50	2	151.75	147.50	-1	18,673	-0.01%
2022/10/21	1	152.50	0	0.00	146.50	1	18,672	0.01%
2022/10/20	10	153.35	11	153.18	155.00	-1	18,703	-0.01%
2022/10/19	1	153.00	11	153.14	153.00	-10	18,786	-0.05%
2022/10/18	1	151.50	1	154.00	153.00	0	19,182	0.00%
2022/10/17	14	143.75	13	145.81	148.50	1	19,289	0.01%
2022/10/14	1	154.50	2	155.50	153.00	-1	19,110	-0.01%
2022/10/13	19	150.84	21	153.12	148.50	-2	18,790	-0.01%
2022/10/12	22	165.32	20	161.50	161.50	2	18,489	0.01%
2022/10/11	1	169.00	2	163.25	159.50	-1	18,286	-0.01%
2022/10/07	34	169.04	24	168.46	168.00	10	18,030	0.06%
2022/10/06	16	169.84	16	171.06	172.00	0	17,876	0.00%
2022/10/05	29	169.50	29	171.12	170.50	0	17,793	0.00%
2022/10/04	13	169.27	14	166.25	167.00	-1	17,617	-0.01%
2022/10/03	14	160.86	14	157.50	157.50	0	17,590	0.00%
2022/09/30	7	157.00	8	160.25	162.50	-1	17,688	-0.01%
2022/09/29	18	159.17	17	158.21	158.00	1	17,667	0.01%
2022/09/28	11	158.18	11	155.64	154.00	0	17,494	0.00%
2022/09/27	12	159.92	42	164.05	166.00	-30	17,482	-0.17%
2022/09/26	22	164.30	12	166.08	162.00	10	17,307	0.06%
2022/09/23	20	168.38	17	166.71	166.00	3	17,314	0.02%
2022/09/22	9	172.33	23	174.43	174.00	-14	17,473	-0.08%
2022/09/21	17	171.09	6	169.17	169.00	11	17,566	0.06%
2022/09/20	15	169.17	30	171.25	173.50	-15	17,686	-0.08%
2022/09/19	13	166.88	17	165.56	163.00	-4	17,583	-0.02%
2022/09/16	8	169.38	35	170.20	171.00	-27	17,573	-0.15%
2022/09/15	91	168.76	52	170.57	168.00	39	17,621	0.22%
2022/09/14	32	165.75	28	166.30	170.00	4	17,559	0.02%
2022/09/13	5	162.80	11	164.95	165.00	-6	17,429	-0.03%
2022/09/12	11	158.00	11	160.64	164.00	0	17,644	0.00%
2022/09/08	2	152.50	3	153.33	154.00	-1	17,765	-0.01%
2022/09/07	8	153.75	8	152.00	151.50	0	17,825	0.00%
2022/09/06	9	159.78	9	158.78	154.00	0	17,954	0.00%
2022/09/05	10	171.85	8	170.69	166.50	2	17,691	0.01%
2022/09/02	13	174.65	11	174.14	170.00	2	17,738	0.01%
2022/09/01	2	175.00	3	169.17	169.00	-1	17,737	-0.01%
2022/08/31	12	178.17	5	178.00	173.50	7	18,090	0.04%
2022/08/30	1	173.00	1	175.00	174.00	0	18,361	0.00%
2022/08/29	2	169.50	1	173.00	169.50	1	18,399	0.01%
2022/08/26	14	180.07	9	181.50	176.00	5	18,189	0.03%
2022/08/25	3	175.17	3	174.50	175.50	0	17,591	0.00%
2022/08/24	24	177.92	15	180.47	174.00	9	17,325	0.05%
2022/08/23	12	177.21	5	175.70	176.00	7	16,999	0.04%
2022/08/22	8	188.81	7	186.43	180.00	1	16,681	0.01%
2022/08/19	13	188.04	28	187.20	184.50	-15	16,210	-0.09%
2022/08/18	15	171.47	5	178.00	184.50	10	15,635	0.06%
2022/08/17	5	165.90	4	167.63	168.00	1	15,227	0.01%
2022/08/16	1	154.50	44	159.45	161.50	-43	14,415	-0.30%
2022/08/15	0	0.00	1	146.50	147.00	-1	14,136	-0.01%
2022/08/12	16	142.03	89	144.43	145.00	-73	14,246	-0.51%
2022/08/11	20	143.85	6	144.33	143.00	14	14,631	0.10%
2022/08/10	14	145.32	59	145.92	148.00	-45	14,709	-0.31%
2022/08/09	1	141.50	0	0.00	141.50	1	14,685	0.01%
2022/08/08	10	142.00	24	142.58	143.00	-14	14,700	-0.10%
2022/08/05	2	140.00	28	141.89	142.00	-26	14,683	-0.18%
2022/08/04	1	134.00	20	135.15	135.00	-19	14,680	-0.13%
2022/08/03	5	136.00	0	0.00	133.50	5	14,638	0.03%
2022/08/02	16	138.59	15	134.77	133.00	1	14,641	0.01%
2022/08/01	9	140.17	10	138.50	138.00	-1	14,564	-0.01%
2022/07/29	5	141.40	2	141.00	141.50	3	14,575	0.02%
2022/07/28	15	144.03	4	141.88	141.50	11	14,550	0.08%
2022/07/27	81	142.72	33	141.50	141.50	48	14,504	0.33%
2022/07/26	170	148.09	31	149.56	142.00	139	14,371	0.97%	大買/鉅額交易
2022/07/25	168	148.28	165	149.33	149.50	3	14,073	0.02%	大買/大賣/
2022/07/22	18	144.31	36	144.06	144.50	-18	13,539	-0.13%
2022/07/21	5	133.00	1	134.50	135.00	4	13,243	0.03%
2022/07/19	4	132.38	3	131.00	130.00	1	13,290	0.01%
2022/07/18	1	131.00	1	132.00	130.00	0	13,242	0.00%
2022/07/15	2	131.25	1	131.00	131.00	1	13,165	0.01%
2022/07/14	10	136.45	10	138.30	137.00	0	13,057	0.00%
2022/07/13	16	139.13	1	140.00	139.50	15	13,098	0.11%
2022/07/11	6	134.33	9	139.11	139.00	-3	13,132	-0.02%
2022/07/08	18	139.42	11	135.50	135.00	7	12,878	0.05%
2022/07/07	2	145.25	5	139.80	146.00	-3	12,717	-0.02%
2022/07/06	3	146.33	2	144.00	143.50	1	12,598	0.01%
2022/07/05	23	141.76	23	143.54	148.00	0	12,548	0.00%
2022/07/01	5	144.40	0	0.00	142.50	5	12,654	0.04%
2022/06/30	17	154.76	30	150.62	153.50	-13	12,449	-0.10%
2022/06/29	16	158.63	12	161.08	157.50	4	12,114	0.03%
2022/06/28	11	151.09	12	153.33	148.50	-1	11,846	-0.01%
2022/06/27	20	146.68	22	150.89	151.50	-2	11,681	-0.02%
2022/06/24	18	143.61	17	145.26	145.00	1	12,069	0.01%
2022/06/23	27	139.39	29	141.84	143.50	-2	12,214	-0.02%
2022/06/22	3	138.00	2	144.00	138.00	1	12,641	0.01%
2022/06/21	1	145.50	0	0.00	146.00	1	12,601	0.01%
2022/06/20	32	143.22	36	144.99	139.00	-4	12,569	-0.03%
2022/06/17	5	146.10	11	145.23	146.50	-6	12,181	-0.05%
2022/06/16	3	141.17	1	141.00	137.00	2	11,966	0.02%
2022/06/15	14	142.11	3	140.67	140.00	11	12,054	0.09%
2022/06/14	4	137.00	0	0.00	136.50	4	11,769	0.03%
2022/06/13	2	145.25	2	144.50	143.00	0	11,547	0.00%
2022/06/10	1	146.00	1	152.00	152.00	0	11,272	0.00%
2022/06/09	12	148.13	14	144.54	145.50	-2	11,067	-0.02%
2022/06/08	10	141.65	9	143.17	145.50	1	10,603	0.01%
2022/06/07	0	0.00	2	134.25	139.50	-2	10,082	-0.02%
2022/06/06	1	126.00	1	127.50	127.00	0	9,962	0.00%
2022/06/01	1	127.00	0	0.00	126.00	1	10,236	0.01%
2022/05/31	0	0.00	1	128.50	128.50	-1	10,383	-0.01%
2022/05/26	1	132.00	1	134.50	129.00	0	11,280	0.00%
2022/05/25	1	131.50	12	129.58	131.50	-11	11,444	-0.10%
2022/05/24	2	128.75	1	128.50	127.50	1	11,693	0.01%
2022/05/23	1	130.50	1	130.50	130.50	0	11,677	0.00%
2022/05/20	12	131.79	1	134.00	129.50	11	11,628	0.09%
2022/05/19	5	129.10	8	128.69	131.50	-3	11,430	-0.03%
2022/05/18	1	125.50	5	123.20	129.00	-4	10,988	-0.04%
2022/05/17	2	118.00	0	0.00	117.50	2	10,808	0.02%
2022/05/16	11	120.73	11	119.09	119.00	0	10,699	0.00%
2022/05/13	0	0.00	2	115.75	117.50	-2	10,620	-0.02%
2022/05/12	2	112.00	0	0.00	111.00	2	10,550	0.02%
2022/05/10	1	114.00	1	115.00	115.00	0	10,465	0.00%
2022/05/09	1	115.50	1	117.00	117.00	0	10,415	0.00%
2022/05/06	2	115.00	12	114.46	118.00	-10	10,399	-0.10%
2022/05/05	10	119.25	3	119.00	119.00	7	10,353	0.07%
2022/05/04	1	116.00	0	0.00	115.50	1	10,322	0.01%
2022/05/03	2	117.75	17	119.94	119.00	-15	10,284	-0.15%
2022/04/29	3	116.33	1	118.50	116.50	2	10,221	0.02%
2022/04/28	1	114.50	4	117.25	115.00	-3	10,223	-0.03%
2022/04/27	19	116.92	2	117.25	116.50	17	10,192	0.17%
2022/04/25	3	123.17	0	0.00	118.00	3	10,021	0.03%
2022/04/22	1	131.00	0	0.00	131.00	1	9,896	0.01%
2022/04/21	2	133.00	1	134.00	134.50	1	9,825	0.01%
2022/04/20	1	134.00	1	130.00	130.00	0	9,747	0.00%
2022/04/19	3	133.00	1	133.50	133.50	2	9,682	0.02%
2022/04/18	1	130.00	15	131.23	132.50	-14	9,489	-0.15%
2022/04/15	2	131.50	1	133.00	126.50	1	9,301	0.01%
2022/04/14	1	130.50	3	131.33	130.00	-2	9,135	-0.02%
2022/04/13	1	129.00	3	126.83	129.50	-2	9,004	-0.02%
2022/04/11	0	0.00	10	123.00	124.50	-10	8,762	-0.11%
2022/04/08	6	129.58	21	127.98	129.00	-15	8,652	-0.17%
2022/04/07	6	131.17	6	134.67	128.50	0	8,453	0.00%
2022/04/06	4	131.63	2	132.00	132.00	2	8,085	0.02%
2022/04/01	3	132.50	123	131.53	130.50	-120	7,998	-1.50%	大賣/鉅額交易
2022/03/31	13	131.04	25	135.04	135.50	-12	7,825	-0.15%
2022/03/30	49	135.21	3	135.50	133.50	46	7,527	0.61%
2022/03/29	31	132.55	43	132.71	133.00	-12	7,236	-0.17%
2022/03/28	12	126.83	4	127.00	125.00	8	6,597	0.12%
2022/03/25	20	126.13	33	123.44	124.50	-13	6,204	-0.21%
2022/03/24	16	117.44	11	116.64	121.00	5	5,562	0.09%
2022/03/23	12	111.42	8	111.50	112.00	4	5,364	0.07%
2022/03/22	4	115.63	2	116.75	117.50	2	5,208	0.04%
2022/03/21	130	118.42	4	117.13	117.00	126	5,168	2.44%	大買/鉅額交易
2022/03/18	8	109.75	9	112.94	114.00	-1	4,936	-0.02%
2022/03/17	0	0.00	3	104.67	108.50	-3	4,691	-0.06%
2022/03/16	1	100.50	1	102.00	99.00	0	4,574	0.00%
2022/03/15	3	101.50	3	102.00	99.70	0	4,567	0.00%
2022/03/14	3	100.00	4	99.88	101.50	-1	4,544	-0.02%
2022/03/11	4	102.75	1	102.50	102.50	3	4,585	0.07%
2022/03/10	2	105.25	2	107.50	107.00	0	4,523	0.00%
2022/03/09	9	104.56	9	103.44	103.00	0	4,414	0.00%
2022/03/08	2	104.25	2	105.75	101.50	0	4,505	0.00%
2022/03/07	1	106.50	6	105.42	106.00	-5	4,375	-0.11%
2022/03/04	2	117.00	5	116.20	112.50	-3	4,228	-0.07%
2022/03/03	1	117.00	0	0.00	115.50	1	4,109	0.02%
2022/03/02	14	117.61	12	119.11	118.00	2	3,932	0.05%
2022/03/01	1	111.00	3	113.50	114.00	-2	3,615	-0.06%
2022/02/25	5	110.30	4	110.63	111.50	1	3,327	0.03%
2022/02/24	2	105.50	11	101.86	103.00	-9	3,034	-0.30%
2022/02/23	0	0.00	2	102.50	102.50	-2	2,740	-0.07%
2022/02/22	2	92.30	13	92.80	93.40	-11	2,852	-0.39%
2022/02/21	0	0.00	1	92.50	92.50	-1	2,948	-0.03%
2022/02/18	5	90.30	0	0.00	90.90	5	3,022	0.17%
2022/02/17	2	90.50	0	0.00	90.70	2	3,021	0.07%
2022/02/16	0	0.00	1	89.20	89.50	-1	3,013	-0.03%
2022/02/11	0	0.00	1	88.40	88.50	-1	3,009	-0.03%
2022/02/10	1	89.70	0	0.00	89.50	1	2,996	0.03%
2022/02/09	1	90.50	1	89.00	90.20	0	2,987	0.00%
2022/02/08	1	88.20	0	0.00	89.60	1	2,971	0.03%
2022/01/26	1	88.40	1	87.30	85.70	0	2,948	0.00%
2022/01/25	1	85.30	1	86.10	84.40	0	2,928	0.00%
2022/01/24	2	84.15	1	84.30	84.40	1	2,936	0.03%
2022/01/21	1	87.10	1	88.50	86.20	0	2,926	0.00%
2022/01/18	1	88.50	0	0.00	88.20	1	2,934	0.03%
2022/01/12	1.2	88.50	0	0.00	89.40	1.2	3,017	0.04%
2022/01/11	2	90.50	1	89.40	89.50	1	3,007	0.03%
2022/01/07	2	92.00	0	0.00	91.50	2	2,983	0.07%
2022/01/05	2	97.10	1	97.00	96.10	1	2,950	0.03%
2022/01/03	1	96.30	0	0.00	96.50	1	2,981	0.03%
2021/12/27	0.5	96.12	0	0.00	96.00	0.5	3,084	0.02%
2021/12/24	1	96.00	1	96.50	96.20	0	3,148	0.00%
2021/12/21	1	95.70	0	0.00	97.40	1	3,237	0.03%
2021/12/17	2	95.90	0	0.00	95.30	2	3,275	0.06%
2021/12/16	1	96.90	0	0.00	97.20	1	3,236	0.03%
2021/12/15	0.2	99.00	0	0.00	98.20	0.2	3,192	0.01%
2021/12/13	3	99.67	2	100.05	100.50	1	3,079	0.03%
2021/12/07	1.5	97.23	0	0.00	96.30	1.5	2,905	0.05%
2021/12/02	6.6	102.17	4	111.25	102.00	2.6	2,729	0.10%
2021/11/30	1	109.00	0	0.00	111.50	1	2,549	0.04%
2021/11/23	1	113.00	0	0.00	108.00	1	2,315	0.04%
2021/11/22	1	111.00	1	112.00	111.50	0	2,259	0.00%
2021/11/18	11	115.41	1	112.00	117.00	10	2,086	0.48%
2021/11/17	2	106.00	4.1	106.50	106.50	-2.1	1,977	-0.11%
2021/11/16	0	0.00	2	97.00	97.10	-2	2,005	-0.10%
2021/11/10	0	0.00	4	93.40	93.20	-4	2,258	-0.18%
2021/11/05	0.2	94.30	0	0.00	93.70	0.2	2,366	0.01%
2021/11/03	1	96.20	0	0.00	96.10	1	2,408	0.04%
2021/11/02	0.2	96.50	0	0.00	95.00	0.2	2,419	0.01%
2021/10/25	2.2	90.15	1	92.00	91.30	1.2	2,832	0.04%
2021/10/06	0.4	93.80	0	0.00	92.70	0.4	4,310	0.01%
2021/10/05	6.1	96.71	6	96.37	96.40	0.1	4,551	0.00%
2021/10/04	1	99.00	0	0.00	96.00	1	4,591	0.02%
2021/09/28	3	104.17	1	104.00	104.00	2	4,539	0.04%
2021/09/27	5	104.00	0	0.00	102.00	5	4,536	0.11%
2021/09/14	0	0.00	1	102.50	102.00	-1	4,885	-0.02%
2021/09/07	1	103.00	1	105.00	105.00	0	4,876	0.00%
2021/09/06	0	0.00	1	102.50	102.00	-1	4,880	-0.02%
2021/08/30	2	108.25	0	0.00	105.00	2	5,009	0.04%
2021/08/25	3	105.67	3	107.17	107.00	0	5,020	0.00%
2021/08/20	1	102.00	1	96.90	100.50	0	5,061	0.00%
2021/08/18	1	111.50	0	0.00	112.50	1	5,022	0.02%
2021/08/06	1	138.50	0	0.00	137.00	1	5,609	0.02%
2021/08/05	0	0.00	2	136.50	138.00	-2	5,609	-0.04%
2021/08/04	3	151.67	5	146.40	141.00	-2	5,536	-0.04%
2021/08/03	1	148.00	0	0.00	145.50	1	5,343	0.02%
2021/08/02	1	142.00	1	143.50	147.50	0	5,320	0.00%
2021/07/30	2	147.00	1	146.50	146.50	1	5,268	0.02%
2021/07/29	1	144.50	2	146.75	150.50	-1	5,211	-0.02%
2021/07/28	3	143.00	5	142.50	144.00	-2	5,142	-0.04%
2021/07/27	1	150.00	0	0.00	148.50	1	5,059	0.02%
2021/07/26	2	148.00	6	150.33	153.00	-4	5,012	-0.08%
2021/07/23	2	148.75	0	0.00	146.00	2	4,936	0.04%
2021/07/22	4	147.88	3	150.00	152.00	1	4,841	0.02%
2021/07/21	1	148.00	3	148.67	154.50	-2	4,671	-0.04%
2021/07/20	6	147.08	2	147.50	140.50	4	4,495	0.09%
2021/07/19	3	140.33	9	142.33	147.50	-6	4,184	-0.14%
2021/07/16	7	128.21	4	131.13	134.50	3	4,024	0.07%
2021/07/15	5	129.00	4	130.75	127.50	1	3,925	0.03%
2021/07/14	4	127.75	2	129.75	128.50	2	3,801	0.05%
2021/07/12	2	118.75	8	120.81	122.00	-6	3,522	-0.17%
2021/07/07	0	0.00	2	106.50	107.50	-2	3,171	-0.06%
2021/07/06	4	107.88	2	106.75	107.00	2	3,134	0.06%
2021/07/01	5	102.00	5	99.90	105.00	0	2,988	0.00%
2021/06/30	0	0.00	9	98.90	101.50	-9	2,878	-0.31%
2021/06/29	9	96.71	9	96.83	96.90	0	2,721	0.00%
2021/06/17	5	85.40	0	0.00	85.60	5	2,542	0.20%
2021/06/10	0	0.00	1	93.00	94.20	-1	2,403	-0.04%
2021/06/07	5	91.30	1	91.60	90.80	4	2,360	0.17%
2021/06/03	0	0.00	1	89.00	88.80	-1	2,299	-0.04%
2021/06/02	1	91.40	0	0.00	90.40	1	2,264	0.04%
2021/05/28	0	0.00	1	94.90	94.90	-1	2,136	-0.05%
2021/05/27	0	0.00	27	95.06	96.40	-27	2,081	-1.30%
2021/05/26	2	93.15	2	93.45	92.20	0	1,979	0.00%
2021/05/25	3	91.20	1	90.70	93.20	2	1,939	0.10%
2021/05/24	3	92.13	4	93.10	92.10	-1	1,865	-0.05%
2021/05/21	1	89.40	0	0.00	91.00	1	1,751	0.06%
2021/05/20	9	92.54	8	88.79	86.00	1	1,631	0.06%
2021/05/18	1	82.80	6	84.47	83.90	-5	1,327	-0.38%
2021/05/17	5	82.40	38	79.81	82.50	-33	1,212	-2.72%
2021/05/13	0	0.00	1	67.50	68.30	-1	1,069	-0.09%
2021/04/16	2	82.00	0	0.00	82.20	2	981	0.20%
2021/04/12	0	0.00	1	83.10	82.70	-1	935	-0.11%
2021/04/09	0	0.00	1	80.80	81.00	-1	909	-0.11%
2021/04/08	2	81.30	4	79.90	81.40	-2	901	-0.22%
2021/04/07	3	80.10	5	78.80	80.10	-2	881	-0.23%
2021/04/01	5	78.04	0	0.00	77.80	5	865	0.58%
2021/03/31	0	0.00	2	77.70	77.70	-2	855	-0.23%
2021/03/30	2	76.95	1	76.10	76.50	1	832	0.12%
2021/03/26	0	0.00	5	74.70	74.80	-5	812	-0.62%
2021/03/24	0	0.00	3	76.00	75.90	-3	811	-0.37%
2021/03/23	3	73.30	8	73.95	73.30	-5	791	-0.63%
2021/03/22	6	72.48	0	0.00	72.70	6	799	0.75%
2021/03/16	6	73.40	0	0.00	73.50	6	806	0.74%
2021/03/12	4	75.30	0	0.00	74.40	4	802	0.50%
2021/03/09	0	0.00	10	73.48	72.80	-10	790	-1.27%
2021/03/05	0	0.00	15	73.93	73.60	-15	808	-1.86%
2021/02/26	0	0.00	2	76.15	76.50	-2	812	-0.25%
2021/02/25	6	77.00	6	78.00	76.20	0	842	0.00%
2021/02/23	0	0.00	2	77.60	77.40	-2	895	-0.22%
2021/02/22	0	0.00	3	77.13	76.60	-3	873	-0.34%
2021/02/18	1	70.30	5	73.90	74.90	-4	863	-0.46%
2021/02/05	0	0.00	8	67.90	68.10	-8	870	-0.92%
2021/01/29	8	67.78	0	0.00	67.50	8	919	0.87%
2021/01/22	2	69.30	0	0.00	69.20	2	950	0.21%
2021/01/21	9	70.33	2	69.80	69.80	7	942	0.74%
2021/01/20	2	72.55	0	0.00	71.40	2	931	0.21%
2021/01/14	0	0.00	1	77.50	77.10	-1	915	-0.11%
2021/01/13	4	77.75	0	0.00	77.60	4	918	0.44%
2021/01/12	2	79.40	0	0.00	78.80	2	915	0.22%
2021/01/11	9	78.41	2	78.30	78.80	7	911	0.77%
2021/01/08	0	0.00	1	78.50	79.20	-1	907	-0.11%
2020/12/24	8	81.09	1	81.70	81.10	7	940	0.74%
2020/12/22	1	82.20	0	0.00	82.00	1	1,142	0.09%
2020/12/21	5	83.24	0	0.00	83.30	5	1,191	0.42%
2020/12/16	0	0.00	21	84.03	84.40	-21	1,233	-1.70%
2020/12/10	12	83.82	0	0.00	83.80	12	1,346	0.89%
2020/12/04	0	0.00	2	84.50	84.50	-2	1,487	-0.13%
2020/12/03	3	83.73	0	0.00	83.80	3	1,489	0.20%
2020/12/02	6	84.20	0	0.00	84.20	6	1,487	0.40%
2020/12/01	1	84.00	0	0.00	84.00	1	1,485	0.07%
2020/11/30	5	84.70	0	0.00	84.70	5	1,468	0.34%
2020/11/27	2	85.80	0	0.00	85.80	2	1,456	0.14%
2020/11/25	0	0.00	1	85.90	85.90	-1	1,472	-0.07%
2020/11/23	0	0.00	27	87.79	88.50	-27	1,456	-1.85%
2020/11/19	0	0.00	4	86.20	86.20	-4	1,417	-0.28%
2020/11/17	0	0.00	11	86.50	85.80	-11	1,418	-0.78%
2020/11/16	0	0.00	16	85.05	84.80	-16	1,444	-1.11%
2020/11/13	5	84.60	22	86.65	84.60	-17	1,460	-1.16%
2020/11/12	5	85.00	29	85.67	85.40	-24	1,455	-1.65%
2020/11/10	0	0.00	2	84.00	84.20	-2	1,462	-0.14%
2020/11/05	0	0.00	2	84.00	82.80	-2	1,481	-0.13%
2020/11/04	0	0.00	3	83.23	82.50	-3	1,473	-0.20%
2020/10/30	0	0.00	2	80.40	80.00	-2	1,442	-0.14%
2020/10/26	7	81.96	0	0.00	81.80	7	1,453	0.48%
2020/10/23	0	0.00	23	83.10	82.70	-23	1,458	-1.58%
2020/10/22	13	81.22	0	0.00	81.40	13	1,460	0.89%
2020/10/15	0	0.00	1	80.40	80.30	-1	1,546	-0.06%
2020/10/14	1	81.10	0	0.00	80.90	1	1,575	0.06%
2020/10/13	0	0.00	2	81.30	80.70	-2	1,612	-0.12%
2020/10/12	1	80.20	0	0.00	80.30	1	1,619	0.06%
2020/10/08	5	80.08	0	0.00	80.20	5	1,648	0.30%
2020/10/07	2	80.70	0	0.00	80.50	2	1,671	0.12%
2020/09/30	9	80.24	7	80.60	80.60	2	1,883	0.11%
2020/09/28	11	82.35	5	81.10	81.10	6	1,913	0.31%
2020/09/25	18	82.16	0	0.00	79.80	18	1,770	1.02%
2020/09/24	0	0.00	22	84.95	84.40	-22	1,748	-1.26%
2020/09/22	16	82.86	0	0.00	81.80	16	1,728	0.93%
2020/09/21	2	84.00	0	0.00	84.30	2	1,720	0.12%
2020/09/18	0	0.00	5	85.44	85.00	-5	1,740	-0.29%
2020/09/14	5	82.00	0	0.00	82.10	5	1,894	0.26%
2020/09/09	5	82.94	3	82.67	82.70	2	1,931	0.10%
2020/09/08	0	0.00	9	80.60	80.60	-9	1,912	-0.47%
2020/09/07	2	79.80	0	0.00	78.90	2	1,930	0.10%
2020/09/03	6	80.67	1	80.90	80.60	5	2,000	0.25%
2020/08/31	3	80.13	0	0.00	80.30	3	2,081	0.14%
2020/08/28	0	0.00	1	81.30	80.80	-1	2,112	-0.05%
2020/08/26	2	80.70	3	80.63	81.10	-1	2,137	-0.05%
2020/08/21	3	77.40	1	77.00	77.40	2	2,137	0.09%
2020/08/20	20	80.85	1	78.00	76.60	19	2,159	0.88%
2020/08/19	17	81.75	1	83.50	81.70	16	2,219	0.72%
2020/08/18	2	82.20	2	82.50	82.50	0	2,226	0.00%
2020/08/07	0	0.00	1	78.60	78.70	-1	2,312	-0.04%
2020/08/04	0	0.00	1	78.70	79.10	-1	2,364	-0.04%
2020/07/31	6	77.60	0	0.00	78.00	6	2,472	0.24%
2020/07/29	1	76.00	0	0.00	78.00	1	2,706	0.04%
2020/07/27	8	78.20	1	77.90	78.20	7	2,807	0.25%
2020/07/22	1	83.70	1	84.50	83.90	0	2,837	0.00%
2020/07/21	2	82.55	0	0.00	82.00	2	2,831	0.07%
2020/07/20	2	77.70	4	79.95	81.40	-2	2,852	-0.07%
2020/07/17	5	80.70	0	0.00	79.60	5	2,856	0.18%
2020/07/15	0	0.00	4	85.38	82.50	-4	2,901	-0.14%
2020/07/14	3	86.30	3	85.90	84.80	0	2,912	0.00%
2020/07/13	4	86.03	4	86.68	85.40	0	2,912	0.00%
2020/07/10	20	84.30	7	88.04	84.40	13	2,898	0.45%
2020/07/09	0	0.00	28	86.07	87.50	-28	2,857	-0.98%
2020/07/08	0	0.00	1	82.60	83.60	-1	2,814	-0.04%
2020/07/07	1	82.20	0	0.00	81.30	1	2,822	0.04%
2020/07/06	1	82.00	0	0.00	82.30	1	2,903	0.03%
2020/07/01	4	83.40	0	0.00	83.40	4	2,920	0.14%
2020/06/30	2	83.55	0	0.00	83.70	2	2,935	0.07%
2020/06/23	1	89.50	1	89.50	89.50	0	2,823	0.00%
2020/06/18	1	84.40	0	0.00	83.00	1	2,818	0.04%
2020/06/17	0	0.00	10	84.10	84.10	-10	2,787	-0.36%
2020/06/10	0	0.00	20	83.40	83.00	-20	2,932	-0.68%
2020/06/05	0	0.00	5	84.00	82.40	-5	3,019	-0.17%
2020/06/04	0	0.00	4	82.50	82.50	-4	2,990	-0.13%
2020/05/29	0	0.00	1	78.20	77.80	-1	3,048	-0.03%
2020/05/28	5	78.46	5	78.74	78.10	0	3,098	0.00%
2020/05/27	6	79.95	0	0.00	79.70	6	3,096	0.19%
2020/05/26	5	82.00	5	83.00	80.10	0	3,083	0.00%
2020/05/25	0	0.00	5	79.90	78.80	-5	2,987	-0.17%
2020/05/22	3	79.33	9	80.31	77.80	-6	2,962	-0.20%
2020/05/21	0	0.00	1	78.70	79.10	-1	2,908	-0.03%
2020/05/19	1	77.50	1	78.10	77.30	0	2,900	0.00%
2020/05/18	3	77.70	3	77.50	77.50	0	2,885	0.00%
2020/05/13	1	78.60	8	78.90	78.10	-7	2,853	-0.25%
2020/05/11	0	0.00	6	78.80	78.20	-6	2,866	-0.21%
2020/05/08	6	77.85	7	78.93	77.40	-1	2,874	-0.03%
2020/05/07	5	81.24	1	81.20	81.20	4	2,834	0.14%
2020/05/06	7	84.00	2	80.55	81.40	5	2,806	0.18%
2020/05/05	2	77.50	6	78.00	78.10	-4	2,672	-0.15%
2020/04/29	0	0.00	2	72.40	72.80	-2	2,596	-0.08%
2020/04/28	2	72.10	0	0.00	72.00	2	2,618	0.08%
2020/04/27	0	0.00	1	71.20	71.20	-1	2,656	-0.04%
2020/04/23	1	70.20	0	0.00	70.80	1	2,670	0.04%
2020/04/21	1	70.80	1	71.40	67.30	0	2,693	0.00%
2020/04/16	0	0.00	9	71.46	71.50	-9	2,951	-0.30%
2020/04/15	4	70.00	2	70.55	70.30	2	2,951	0.07%
2020/04/14	4	69.15	7	69.53	69.70	-3	2,954	-0.10%
2020/04/13	7	70.03	3	70.57	68.30	4	2,981	0.13%
2020/04/10	2	68.40	3	68.97	68.70	-1	2,951	-0.03%
2020/04/07	0	0.00	1	63.40	63.80	-1	3,115	-0.03%
2020/04/01	2	60.80	0	0.00	60.90	2	3,158	0.06%
2020/03/30	0	0.00	2	58.00	58.00	-2	3,164	-0.06%
2020/03/27	0	0.00	11	57.46	57.50	-11	3,239	-0.34%
2020/03/24	0	0.00	4	46.00	48.10	-4	3,151	-0.13%
2020/03/23	4	44.55	0	0.00	44.55	4	3,155	0.13%
2020/03/20	8	49.40	0	0.00	49.50	8	3,134	0.26%
2020/03/19	1	47.70	0	0.00	47.70	1	3,113	0.03%
2020/03/18	2	53.00	0	0.00	53.00	2	3,112	0.06%
2020/03/17	0	0.00	5	58.90	58.80	-5	3,033	-0.16%
2020/03/16	10	65.30	0	0.00	65.30	10	3,006	0.33%
2020/03/09	0	0.00	1	97.50	94.70	-1	2,888	-0.03%
2020/03/05	1	95.30	0	0.00	95.30	1	2,917	0.03%
2020/03/03	4	90.80	4	90.28	94.60	0	3,094	0.00%
2020/02/19	0	0.00	12	93.90	93.60	-12	3,438	-0.35%
2020/02/17	4	93.00	0	0.00	93.00	4	3,525	0.11%
2020/02/10	0	0.00	1	90.10	89.80	-1	3,787	-0.03%
2020/02/07	1	90.10	1	89.00	88.70	0	3,856	0.00%
2020/02/05	1	90.90	1	92.10	90.80	0	3,968	0.00%
2020/01/31	1	92.70	1	93.70	91.50	0	3,920	0.00%
2020/01/30	5	93.60	2	99.00	93.60	3	3,935	0.08%
2020/01/17	0	0.00	3	105.00	105.00	-3	3,934	-0.08%
2020/01/15	1	108.00	1	106.00	105.50	0	3,873	0.00%
2020/01/14	5	107.70	3	108.50	107.00	2	3,844	0.05%
2020/01/13	2	114.75	4	118.50	109.00	-2	3,798	-0.05%
2020/01/10	5	112.80	0	0.00	114.50	5	3,577	0.14%
2020/01/09	0	0.00	1	111.00	112.50	-1	3,525	-0.03%
2020/01/08	1	109.00	1	107.50	109.50	0	3,538	0.00%
2020/01/06	1	118.00	1	115.00	113.50	0	3,479	0.00%
2020/01/03	3	116.67	2	117.50	116.50	1	3,450	0.03%
2020/01/02	1	118.00	1	117.50	117.50	0	3,391	0.00%
2019/12/31	42	115.92	9	115.83	115.00	33	3,371	0.98%
2019/12/30	3	115.00	3	115.00	115.00	0	3,205	0.00%
2019/12/27	1	111.50	0	0.00	110.50	1	3,201	0.03%
2019/12/24	0	0.00	1	112.00	111.00	-1	3,346	-0.03%
2019/12/23	1	109.00	1	109.00	113.00	0	3,320	0.00%
2019/12/13	0	0.00	1	105.00	108.00	-1	3,217	-0.03%
2019/12/12	1	107.00	0	0.00	107.50	1	3,211	0.03%
2019/12/09	1	112.50	1	113.50	113.00	0	3,261	0.00%
2019/12/06	1	112.00	1	111.50	111.50	0	3,252	0.00%
2019/12/05	5	111.00	35	111.00	112.00	-30	3,255	-0.92%
2019/12/04	5	108.50	0	0.00	109.00	5	3,245	0.15%
2019/12/03	2	108.00	0	0.00	108.00	2	3,270	0.06%
2019/12/02	5	110.20	0	0.00	109.50	5	3,336	0.15%
2019/11/29	15	111.73	0	0.00	111.50	15	3,315	0.45%
2019/11/28	1	114.50	0	0.00	114.00	1	3,322	0.03%
2019/11/27	1	115.50	0	0.00	115.50	1	3,319	0.03%
2019/11/26	17	114.24	9	114.06	115.00	8	3,305	0.24%
2019/11/25	2	110.50	6	112.25	109.00	-4	3,207	-0.12%
2019/11/22	5	111.00	0	0.00	110.00	5	3,145	0.16%
2019/11/21	0	0.00	1	109.00	110.00	-1	3,133	-0.03%
2019/11/20	2	107.50	0	0.00	107.00	2	3,193	0.06%
2019/11/19	1	113.00	0	0.00	110.00	1	3,194	0.03%
2019/11/18	2	109.00	4	110.63	112.00	-2	3,200	-0.06%
2019/11/15	1	108.50	1	109.50	108.50	0	3,213	0.00%
2019/11/14	10	101.50	0	0.00	102.50	10	3,154	0.32%
2019/11/13	1	108.50	0	0.00	106.50	1	3,122	0.03%
2019/11/12	4	107.63	3	107.00	109.50	1	3,157	0.03%
2019/11/11	3	106.00	3	105.50	105.50	0	3,147	0.00%
2019/11/08	1	109.00	1	107.00	105.50	0	3,212	0.00%
2019/11/07	2	106.50	2	106.00	106.00	0	3,154	0.00%
2019/11/06	2	106.00	2	106.75	106.50	0	3,147	0.00%
2019/11/05	3	105.00	5	105.70	107.00	-2	3,100	-0.06%
2019/11/01	12	99.75	33	100.68	101.50	-21	3,113	-0.67%
2019/10/30	14	99.84	13	100.58	99.00	1	3,173	0.03%
2019/10/25	1	96.80	2	97.65	96.00	-1	3,348	-0.03%
2019/10/24	1	96.70	0	0.00	96.80	1	3,349	0.03%
2019/10/23	2	92.50	2	93.20	95.20	0	3,337	0.00%
2019/10/17	0	0.00	4	91.60	92.50	-4	3,472	-0.12%
2019/10/16	4	90.25	0	0.00	90.10	4	3,566	0.11%
2019/10/14	0	0.00	2	92.60	92.60	-2	3,794	-0.05%
2019/10/03	0	0.00	2	97.50	96.00	-2	4,147	-0.05%
2019/10/02	1	97.50	10	97.00	97.00	-9	4,235	-0.21%
2019/09/27	2	100.70	5	100.16	99.10	-3	4,321	-0.07%
2019/09/26	3	101.83	3	101.67	102.00	0	4,443	0.00%
2019/09/25	3	98.37	22	98.76	99.10	-19	4,626	-0.41%
2019/09/24	2	96.20	2	96.10	96.10	0	4,636	0.00%
2019/09/23	0	0.00	7	96.23	96.40	-7	4,675	-0.15%
2019/09/20	2	95.40	0	0.00	95.20	2	4,734	0.04%
2019/09/18	0	0.00	1	95.70	95.70	-1	4,887	-0.02%
2019/09/12	5	94.60	0	0.00	94.80	5	5,214	0.10%
2019/09/11	4	94.13	0	0.00	95.20	4	5,336	0.07%
2019/09/09	0	0.00	5	99.40	99.50	-5	5,725	-0.09%
2019/09/06	5	98.50	0	0.00	98.00	5	5,913	0.08%
2019/09/05	8	99.51	0	0.00	99.40	8	5,986	0.13%
2019/09/03	2	100.00	4	100.75	100.50	-2	5,967	-0.03%
2019/09/02	2	100.50	2	100.50	100.00	0	6,010	0.00%
2019/08/29	0	0.00	1	99.10	98.80	-1	6,064	-0.02%
2019/08/28	0	0.00	11	98.53	99.50	-11	6,050	-0.18%
2019/08/26	5	96.20	0	0.00	96.10	5	6,136	0.08%
2019/08/23	3	99.40	3	99.43	98.10	0	6,163	0.00%
2019/08/21	1	97.30	1	99.70	97.70	0	6,203	0.00%
2019/08/20	4	99.20	3	98.93	99.10	1	6,208	0.02%
2019/08/15	5	92.20	5	93.80	92.50	0	6,509	0.00%
2019/08/14	2	98.75	1	99.30	96.40	1	6,532	0.02%
2019/08/13	22	99.11	2	98.05	98.00	20	6,534	0.31%
2019/08/08	0	0.00	1	95.20	94.40	-1	6,801	-0.01%
2019/08/06	2	93.85	3	94.10	94.50	-1	6,981	-0.01%
2019/08/05	5	93.02	4	93.43	91.80	1	6,942	0.01%
2019/08/02	0	0.00	3	99.47	98.40	-3	6,904	-0.04%
2019/08/01	2	100.00	2	100.25	99.00	0	6,905	0.00%
2019/07/31	18	99.58	7	100.34	98.80	11	6,888	0.16%
2019/07/29	1	122.00	1	122.00	120.50	0	6,669	0.00%
2019/07/26	1	121.00	1	122.50	121.50	0	6,751	0.00%
2019/07/25	2	122.00	0	0.00	120.00	2	6,772	0.03%
2019/07/24	1	125.00	3	123.83	123.00	-2	6,857	-0.03%
2019/07/23	2	121.00	1	121.50	121.00	1	6,929	0.01%
2019/07/18	135	125.27	0	0.00	122.50	135	7,141	1.89%	大買/鉅額交易
2019/07/16	1	123.00	2	125.25	124.00	-1	7,198	-0.01%
2019/07/15	0	0.00	1	120.00	122.00	-1	7,043	-0.01%
2019/07/12	0	0.00	1	117.00	117.00	-1	6,933	-0.01%
2019/07/11	1	114.50	2	115.25	114.50	-1	6,962	-0.01%
2019/07/10	1	116.00	1	117.50	117.00	0	7,052	0.00%
2019/07/09	0	0.00	1	116.50	115.00	-1	7,262	-0.01%
2019/07/08	4	116.75	1	116.50	115.00	3	7,385	0.04%
2019/07/05	0	0.00	1	120.00	120.00	-1	7,655	-0.01%
2019/07/04	1	118.50	0	0.00	117.00	1	7,735	0.01%
2019/07/03	3	118.50	3	118.50	118.00	0	7,830	0.00%
2019/07/02	4	118.00	17	117.35	117.00	-13	7,847	-0.17%
2019/07/01	4	111.00	3	112.33	112.00	1	7,776	0.01%
2019/06/28	14	111.96	4	112.75	111.50	10	7,896	0.13%
2019/06/27	1	111.50	0	0.00	113.00	1	7,985	0.01%
2019/06/26	2	111.00	2	111.50	111.00	0	8,050	0.00%
2019/06/25	7	113.07	7	112.21	112.00	0	8,132	0.00%
2019/06/24	3	114.00	3	114.67	113.50	0	8,241	0.00%
2019/06/21	3	116.17	3	117.67	116.00	0	8,307	0.00%
2019/06/20	3	116.67	5	114.70	117.00	-2	8,286	-0.02%
2019/06/19	7	113.14	6	113.17	113.00	1	8,261	0.01%
2019/06/18	3	111.67	1	111.00	110.50	2	8,390	0.02%
2019/06/17	7	111.43	7	111.36	112.50	0	8,383	0.00%
2019/06/14	4	106.25	5	106.20	107.00	-1	8,255	-0.01%
2019/06/13	2	103.75	1	105.00	102.50	1	8,148	0.01%
2019/06/10	1	102.00	2	100.20	103.00	-1	8,928	-0.01%
2019/06/06	2	98.65	3	98.77	98.80	-1	9,213	-0.01%
2019/06/05	3	101.50	3	99.90	98.50	0	9,261	0.00%
2019/06/04	1	101.50	1	101.50	101.00	0	9,309	0.00%
2019/06/03	3	103.50	3	105.17	100.50	0	9,497	0.00%
2019/05/31	1	104.00	1	106.00	103.50	0	9,559	0.00%
2019/05/30	1	104.00	0	0.00	104.00	1	9,631	0.01%
2019/05/29	3	106.83	2	106.50	105.00	1	9,784	0.01%
2019/05/28	0	0.00	1	105.00	108.50	-1	9,943	-0.01%
2019/05/27	1	104.00	1	104.00	104.00	0	9,925	0.00%
2019/05/24	3	106.50	2	108.00	104.50	1	10,059	0.01%
2019/05/23	2	102.50	2	101.75	105.00	0	9,946	0.00%
2019/05/22	3	102.67	3	102.83	101.50	0	9,930	0.00%
2019/05/21	1	97.30	4	98.85	100.00	-3	9,909	-0.03%
2019/05/20	1	99.20	0	0.00	97.80	1	10,089	0.01%
2019/05/17	7	100.31	7	100.73	99.80	0	10,302	0.00%
2019/05/16	6	103.42	5	103.10	100.00	1	10,309	0.01%
2019/05/15	6	98.93	11	100.39	102.00	-5	10,145	-0.05%
2019/05/13	1	92.20	0	0.00	91.50	1	10,344	0.01%
2019/05/10	0	0.00	1	91.80	91.50	-1	10,486	-0.01%
2019/05/09	5	91.10	1	96.60	92.70	4	10,509	0.04%
2019/05/08	2	99.15	1	99.60	97.80	1	10,650	0.01%
2019/05/07	1	98.50	1	99.80	98.80	0	10,661	0.00%
2019/05/06	2	98.65	7	99.94	96.60	-5	10,796	-0.05%
2019/05/03	2	97.20	0	0.00	98.70	2	10,910	0.02%
2019/05/02	0	0.00	1	94.30	94.80	-1	10,931	-0.01%
2019/04/30	3	94.00	6	93.20	94.00	-3	10,897	-0.03%
2019/04/29	14	91.36	9	92.18	89.80	5	10,771	0.05%
2019/04/26	18	98.78	18	97.89	95.00	0	10,651	0.00%
2019/04/25	0	0.00	1	99.00	98.00	-1	10,556	-0.01%
2019/04/24	8	105.69	0	0.00	104.00	8	10,417	0.08%
2019/04/23	1	109.50	8	109.44	110.00	-7	10,323	-0.07%
2019/04/22	0	0.00	3	103.67	105.50	-3	10,162	-0.03%
2019/04/18	5	104.50	0	0.00	104.00	5	10,111	0.05%
2019/04/17	2	107.25	2	109.00	106.50	0	10,075	0.00%
2019/04/16	1	105.50	1	107.00	105.50	0	10,023	0.00%
2019/04/15	8	113.25	6	110.33	105.50	2	9,913	0.02%
2019/04/12	1	112.50	3	113.50	112.50	-2	9,713	-0.02%
2019/04/11	10	111.10	9	111.67	110.50	1	9,613	0.01%
2019/04/10	3	113.67	9	116.56	117.00	-6	9,301	-0.06%
2019/04/09	9	115.56	8	114.25	113.00	1	9,170	0.01%
2019/04/08	3	117.00	3	114.83	113.00	0	9,023	0.00%
2019/04/03	7	120.93	5	120.70	120.00	2	8,840	0.02%
2019/04/02	3	117.00	3	117.00	115.50	0	8,605	0.00%
2019/04/01	12	122.00	1	123.00	117.50	11	8,423	0.13%
2019/03/29	0	0.00	2	122.25	121.50	-2	8,290	-0.02%
2019/03/28	4	125.75	5	125.70	125.00	-1	8,214	-0.01%
2019/03/27	1	128.50	2	126.25	125.00	-1	8,173	-0.01%
2019/03/26	3	134.17	0	0.00	131.00	3	8,153	0.04%
2019/03/25	2	132.00	4	133.13	135.50	-2	8,054	-0.02%
2019/03/22	2	132.50	2	134.25	134.50	0	7,981	0.00%
2019/03/21	7	133.57	6	134.42	135.00	1	7,915	0.01%
2019/03/20	1	127.00	2	129.25	131.00	-1	7,718	-0.01%
2019/03/19	3	127.67	4	128.13	126.00	-1	7,683	-0.01%
2019/03/18	0	0.00	1	125.00	124.50	-1	7,562	-0.01%
2019/03/15	18	126.72	14	123.29	125.00	4	7,641	0.05%
2019/03/14	2	124.25	3	125.00	127.00	-1	7,503	-0.01%
2019/03/13	6	122.58	3	126.17	123.00	3	7,558	0.04%
2019/03/12	3	113.50	7	115.64	118.50	-4	7,103	-0.06%
2019/03/11	3	108.50	1	108.00	108.00	2	6,854	0.03%
2019/03/08	2	106.00	1	108.50	111.50	1	6,836	0.01%
2019/03/07	5	111.00	6	109.33	108.00	-1	6,888	-0.01%
2019/03/06	1	109.00	3	109.50	111.00	-2	6,788	-0.03%
2019/03/05	1	106.00	1	108.00	105.50	0	6,726	0.00%
2019/03/04	3	107.33	0	0.00	103.50	3	6,741	0.04%
2019/02/27	1	100.50	3	100.57	106.00	-2	6,653	-0.03%
2019/02/26	4	97.85	2	98.90	96.50	2	6,614	0.03%
2019/02/25	2	97.60	0	0.00	96.20	2	6,869	0.03%
2019/02/20	1	109.50	0	0.00	111.00	1	6,946	0.01%
2019/02/19	1	106.50	3	106.17	109.00	-2	6,887	-0.03%
2019/02/18	3	98.67	7	101.14	107.00	-4	6,640	-0.06%
2019/02/15	8	98.89	6	98.02	97.30	2	6,388	0.03%
2019/02/14	2	100.40	0	0.00	97.40	2	6,291	0.03%
2019/02/13	1	97.30	2	98.15	99.10	-1	6,187	-0.02%
2019/02/12	8	94.13	21	96.03	95.80	-13	6,032	-0.22%
2019/02/11	0	0.00	3	87.07	91.00	-3	5,808	-0.05%
2019/01/30	6	83.80	3	82.80	82.80	3	5,644	0.05%
2019/01/29	3	82.60	6	83.05	83.80	-3	5,605	-0.05%
2019/01/28	14	82.09	13	81.65	81.10	1	5,443	0.02%
2019/01/25	8	81.04	6	80.77	80.80	2	5,397	0.04%
2019/01/24	9	78.17	10	78.88	79.90	-1	5,292	-0.02%
2019/01/23	1	74.70	1	75.30	76.20	0	5,181	0.00%
2019/01/18	0	0.00	2	72.90	72.50	-2	5,389	-0.04%
2019/01/14	1	72.50	0	0.00	72.80	1	5,989	0.02%
2019/01/11	1	74.70	0	0.00	72.20	1	6,089	0.02%
2019/01/10	1	76.30	1	77.00	76.30	0	6,209	0.00%
2019/01/08	1	77.30	3	77.80	77.50	-2	6,583	-0.03%
2019/01/07	1	76.50	2	76.40	76.20	-1	6,834	-0.01%
2019/01/04	2	76.65	1	78.00	75.70	1	6,930	0.01%
2019/01/03	5	77.72	4	77.25	77.20	1	7,041	0.01%
2019/01/02	1	78.50	0	0.00	77.30	1	7,151	0.01%
2018/12/28	0	0.00	2	73.95	74.10	-2	7,466	-0.03%
2018/12/27	1	72.80	2	73.80	72.80	-1	7,653	-0.01%
2018/12/26	2	72.55	0	0.00	71.60	2	7,653	0.03%
2018/12/25	1	72.90	3	73.53	73.10	-2	7,647	-0.03%
2018/12/24	2	74.10	2	73.25	74.20	0	7,653	0.00%
2018/12/22	1	72.30	0	0.00	72.50	1	7,636	0.01%
2018/12/21	5	73.50	5	73.50	73.50	0	7,630	0.00%
2018/12/20	2	72.00	47	70.25	73.40	-45	7,589	-0.59%
2018/12/19	51	73.32	25	73.50	71.30	26	7,486	0.35%
2018/12/18	21	79.86	0	0.00	79.00	21	7,334	0.29%
2018/12/17	2	80.40	27	80.90	80.90	-25	7,298	-0.34%
2018/12/14	32	80.63	7	81.40	79.20	25	7,283	0.34%
2018/12/13	4	80.40	3	81.33	80.70	1	7,234	0.01%
2018/12/12	1	81.60	2	82.55	81.60	-1	7,186	-0.01%
2018/12/11	0	0.00	60	80.80	80.00	-60	7,080	-0.85%
2018/12/10	2	81.05	3	81.40	79.20	-1	7,022	-0.01%
2018/12/07	17	77.08	39	78.41	80.20	-22	6,862	-0.32%
2018/12/06	38	79.46	10	77.07	74.10	28	6,722	0.42%
2018/12/05	3	76.93	3	77.47	77.70	0	6,497	0.00%
2018/12/04	3	79.43	4	78.35	77.10	-1	6,469	-0.02%
2018/12/03	3	78.60	13	79.49	78.80	-10	6,434	-0.16%
2018/11/30	83	78.51	9	78.42	78.00	74	6,371	1.16%
2018/11/29	3	77.60	6	78.88	77.90	-3	6,209	-0.05%
2018/11/28	8	77.85	5	76.10	76.10	3	6,073	0.05%
2018/11/27	4	76.15	13	76.53	78.20	-9	5,967	-0.15%
2018/11/26	2	75.35	1	75.30	76.40	1	5,845	0.02%
2018/11/23	4	74.98	13	76.62	75.60	-9	5,714	-0.16%
2018/11/22	1	75.80	6	75.25	73.80	-5	5,505	-0.09%
2018/11/21	4	70.20	5	69.28	70.50	-1	5,205	-0.02%
2018/11/20	4	64.30	4	64.48	64.10	0	4,983	0.00%
2018/11/19	25	64.36	21	64.58	64.60	4	4,935	0.08%
2018/11/16	0	0.00	1	59.00	62.30	-1	4,731	-0.02%
2018/11/15	0	0.00	3	56.77	56.70	-3	4,649	-0.06%
2018/11/14	5	58.00	5	57.20	57.20	0	4,642	0.00%
2018/11/12	1	58.70	0	0.00	58.10	1	4,641	0.02%
2018/11/09	2	59.25	2	59.50	59.40	0	4,649	0.00%
2018/11/08	1	60.30	1	61.10	59.00	0	4,641	0.00%
2018/11/06	2	60.35	4	60.23	59.20	-2	4,648	-0.04%
2018/11/05	2	58.95	1	58.40	58.60	1	4,615	0.02%
2018/11/02	6	60.98	5	60.70	60.10	1	4,580	0.02%
2018/11/01	7	60.59	16	61.11	60.80	-9	4,565	-0.20%
2018/10/31	5	58.94	4	59.23	59.70	1	4,525	0.02%
2018/10/30	4	58.98	11	59.61	59.00	-7	4,504	-0.16%
2018/10/29	15	59.85	15	59.97	58.70	0	4,479	0.00%
2018/10/26	12	61.49	6	60.60	60.30	6	4,417	0.14%
2018/10/25	10	62.50	30	64.02	63.30	-20	4,334	-0.46%
2018/10/24	40	63.85	21	64.06	63.00	19	4,179	0.45%
2018/10/23	8	67.61	23	68.31	65.90	-15	4,012	-0.37%
2018/10/22	18	67.15	4	66.20	66.20	14	3,782	0.37%
2018/10/19	2	65.00	3	67.00	67.60	-1	3,731	-0.03%
2018/10/18	44	66.43	34	67.49	66.00	10	3,623	0.28%
2018/10/17	15	66.07	82	66.71	67.20	-67	3,478	-1.93%
2018/10/16	81	64.79	1	65.60	63.40	80	3,237	2.47%
2018/10/15	8	64.86	7	65.74	65.90	1	3,152	0.03%
2018/10/12	1	60.20	2	61.45	63.80	-1	2,834	-0.04%
2018/10/11	7	59.14	7	58.00	58.00	0	2,746	0.00%
2018/10/09	2	61.85	4	60.20	61.00	-2	2,633	-0.08%
2018/10/08	8	59.79	4	60.23	62.50	4	2,566	0.16%
2018/10/05	0	0.00	39	58.30	58.30	-39	2,235	-1.74%
2018/10/04	0	0.00	5	52.40	53.00	-5	2,106	-0.24%
2018/10/02	0	0.00	8	53.89	52.80	-8	2,215	-0.36%
2018/10/01	0	0.00	2	53.20	53.20	-2	2,299	-0.09%
2018/09/25	0	0.00	1	52.20	52.80	-1	2,515	-0.04%
2018/09/21	0	0.00	1	51.70	51.40	-1	2,522	-0.04%
2018/09/20	25	51.78	15	52.07	51.00	10	2,527	0.40%
2018/09/19	18	50.67	4	51.50	50.70	14	2,520	0.56%
2018/09/18	4	50.60	0	0.00	50.60	4	2,541	0.16%
2018/09/17	2	52.90	1	53.50	53.00	1	2,582	0.04%
2018/09/14	0	0.00	1	54.00	54.50	-1	2,606	-0.04%
2018/09/13	1	52.10	1	52.90	52.10	0	2,646	0.00%
2018/09/12	2	52.25	1	53.00	51.70	1	2,674	0.04%
2018/09/11	1	52.90	1	53.50	53.20	0	2,726	0.00%
2018/09/10	0	0.00	1	53.80	52.60	-1	2,773	-0.04%
2018/09/07	5	55.00	0	0.00	55.00	5	2,856	0.18%
2018/09/06	1	61.10	0	0.00	61.00	1	2,910	0.03%
2018/09/04	0	0.00	1	62.30	61.80	-1	3,243	-0.03%
2018/09/03	1	61.80	0	0.00	61.60	1	3,298	0.03%
2018/08/28	0	0.00	1	63.10	62.30	-1	4,051	-0.02%
2018/08/23	0	0.00	1	62.20	61.70	-1	4,728	-0.02%
2018/08/20	0	0.00	4	63.00	63.00	-4	4,813	-0.08%
2018/08/17	0	0.00	12	63.50	63.50	-12	4,855	-0.25%
2018/08/08	1	71.10	0	0.00	69.70	1	5,338	0.02%
2018/08/07	8	71.58	6	70.40	70.40	2	5,395	0.04%
2018/08/06	9	72.82	7	73.17	72.60	2	5,481	0.04%
2018/08/03	7	71.59	3	70.83	71.80	4	5,493	0.07%
2018/08/02	2	71.15	2	70.25	69.00	0	5,629	0.00%
2018/08/01	1	68.40	5	69.00	69.10	-4	5,726	-0.07%
2018/07/31	0	0.00	1	67.60	67.20	-1	5,789	-0.02%
2018/07/27	6	68.60	1	69.00	68.50	5	6,185	0.08%
2018/07/26	2	69.70	2	70.90	69.10	0	6,384	0.00%
2018/07/24	0	0.00	31	69.79	69.90	-31	6,670	-0.46%
2018/07/23	1	67.30	1	68.00	67.10	0	6,880	0.00%
2018/07/20	38	70.54	6	71.75	69.20	32	7,331	0.44%
2018/07/19	4	69.40	0	0.00	69.00	4	7,533	0.05%
2018/07/18	4	71.90	1	73.00	69.60	3	7,690	0.04%
2018/07/17	0	0.00	1	73.40	71.30	-1	7,892	-0.01%
2018/07/16	0	0.00	2	74.30	74.70	-2	8,350	-0.02%
2018/07/13	1	72.30	52	72.11	72.10	-51	8,375	-0.61%
2018/07/12	0	0.00	15	69.81	70.90	-15	8,422	-0.18%
2018/07/11	16	68.66	1	68.00	68.00	15	8,458	0.18%
2018/07/10	16	66.61	15	67.30	67.30	1	8,500	0.01%
2018/07/09	2	65.65	2	67.85	67.80	0	8,641	0.00%
2018/07/05	4	66.70	0	0.00	65.10	4	8,967	0.04%
2018/07/04	1	72.00	0	0.00	67.50	1	9,071	0.01%
2018/07/03	1	74.20	1	76.50	73.50	0	9,087	0.00%
2018/07/02	3	78.60	3	77.93	77.90	0	9,095	0.00%
2018/06/29	0	0.00	3	76.87	76.80	-3	9,088	-0.03%
2018/06/28	2	77.50	2	78.60	76.80	0	9,137	0.00%
2018/06/27	2	78.00	0	0.00	77.10	2	9,111	0.02%
2018/06/25	2	82.80	2	83.30	81.80	0	9,075	0.00%
2018/06/22	44	84.41	1	85.60	83.30	43	9,151	0.47%
2018/06/21	0	0.00	11	84.64	85.00	-11	9,106	-0.12%
2018/06/20	10	83.17	10	84.26	82.90	0	9,071	0.00%
2018/06/19	8	83.90	0	0.00	83.30	8	9,004	0.09%
2018/06/15	0	0.00	1	84.30	83.50	-1	8,952	-0.01%
2018/06/14	10	87.76	1	90.50	87.30	9	8,842	0.10%
2018/06/13	5	89.76	3	90.67	88.20	2	8,725	0.02%
2018/06/12	13	88.31	3	87.53	87.30	10	8,543	0.12%
2018/06/08	2	87.70	1	85.00	84.90	1	8,330	0.01%
2018/06/07	4	90.85	12	91.98	89.10	-8	8,154	-0.10%
2018/06/06	2	89.40	1	90.40	88.80	1	7,921	0.01%
2018/06/05	12	88.68	72	90.93	88.90	-60	7,773	-0.77%
2018/06/04	69	89.80	1	89.00	87.10	68	7,532	0.90%
2018/06/01	0	0.00	2	83.05	86.30	-2	7,180	-0.03%
2018/05/31	0	0.00	14	78.18	78.50	-14	6,909	-0.20%
2018/05/28	1	73.80	8	74.06	73.90	-7	6,727	-0.10%
2018/05/25	1	75.00	0	0.00	74.00	1	6,697	0.01%
2018/05/23	1	77.20	3	75.63	77.60	-2	6,567	-0.03%
2018/05/22	10	73.75	0	0.00	73.40	10	6,431	0.16%
2018/05/18	14	75.26	22	75.13	74.80	-8	6,269	-0.13%
2018/05/17	8	78.06	8	78.11	77.80	0	6,178	0.00%
2018/05/16	15	78.48	5	78.14	77.30	10	6,093	0.16%
2018/05/15	14	80.74	5	81.28	79.10	9	5,974	0.15%
2018/05/14	8	77.46	10	79.79	81.20	-2	5,886	-0.03%
2018/05/11	23	79.47	12	79.25	78.60	11	5,761	0.19%
2018/05/10	2	79.95	5	80.64	81.90	-3	5,666	-0.05%
2018/05/09	6	78.42	4	77.35	77.00	2	5,455	0.04%
2018/05/08	10	81.98	5	83.50	80.90	5	5,277	0.09%
2018/05/07	5	81.26	7	81.19	82.80	-2	5,180	-0.04%
2018/05/04	9	81.03	6	79.33	80.30	3	5,026	0.06%
2018/05/03	1	89.60	1	90.20	86.10	0	4,759	0.00%
2018/05/02	1	89.80	1	91.20	91.20	0	4,545	0.00%
2018/04/30	3	90.40	2	91.65	89.20	1	4,420	0.02%
2018/04/27	11	90.50	11	89.03	88.80	0	4,208	0.00%
2018/04/26	7	93.47	7	93.83	91.00	0	3,949	0.00%
2018/04/25	28	85.08	45	86.68	88.90	-17	3,471	-0.49%
2018/04/24	12	84.02	11	83.95	80.90	1	3,192	0.03%
2018/04/23	40	86.58	22	84.99	83.00	18	3,014	0.60%
2018/04/20	34	82.86	33	82.28	81.80	1	2,787	0.04%
2018/04/19	0	0.00	29	78.20	78.60	-29	2,277	-1.27%
2018/04/18	23	70.14	27	71.40	71.50	-4	2,129	-0.19%
2018/04/17	7	70.24	4	71.63	67.30	3	2,016	0.15%
2018/04/16	31	72.57	4	71.95	71.50	27	1,902	1.42%
2018/04/13	4	70.83	3	71.37	70.50	1	1,770	0.06%
2018/04/12	6	67.88	7	68.04	70.00	-1	1,579	-0.06%
2018/04/11	0	0.00	4	64.18	65.70	-4	1,255	-0.32%
2018/03/30	0	0.00	1	53.10	52.30	-1	663	-0.15%
2018/03/29	1	54.40	0	0.00	53.30	1	650	0.15%
2018/03/27	1	54.70	0	0.00	53.50	1	598	0.17%
2018/01/10	0	0.00	5	50.80	50.00	-5	646	-0.77%