美時 (1795)-群益金鼎-土城券商分點個股進出

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－群益金鼎-土城券商分點個股進出

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

群益金鼎-土城券商分點個股進出
群益金鼎-土城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	5	289.60	5.1	287.27	285.50	-0.1	1,967	-0.01%
2024/11/20	3.1	288.07	3.3	289.35	288.00	-0.2	1,938	-0.01%
2024/11/19	5	282.60	4	283.25	285.50	1	1,922	0.05%
2024/11/18	1	279.98	0	0.00	279.00	1	1,948	0.05%
2024/11/15	4.8	280.71	1	277.50	277.50	3.8	1,969	0.19%
2024/11/14	4	288.38	6	286.86	282.00	-2	1,956	-0.10%
2024/11/13	7.5	283.93	7	283.93	281.50	0.5	1,883	0.03%
2024/11/12	4	285.13	3.1	286.02	285.00	0.9	1,843	0.05%
2024/11/11	1.2	284.67	1.1	286.82	290.00	0.1	1,833	0.01%
2024/11/08	11.1	274.27	17.4	277.23	285.00	-6.3	1,809	-0.35%
2024/11/07	2	261.00	2	260.50	261.00	0	1,708	0.00%
2024/11/06	2.5	260.92	0	0.00	259.00	2.5	1,725	0.14%
2024/11/05	3	263.67	2.1	260.88	264.00	0.9	1,760	0.05%
2024/11/04	1	254.50	2	258.50	254.50	-1	1,823	-0.05%
2024/11/01	1	253.50	1	254.00	255.00	0	1,888	0.00%
2024/10/30	0.1	253.00	0	0.00	251.50	0.1	1,927	0.00%
2024/10/29	1	254.00	6.3	252.96	254.00	-5.3	1,965	-0.27%
2024/10/28	1.1	257.09	0	0.00	258.00	1.1	2,021	0.05%
2024/10/24	4	261.50	3	262.50	260.00	1	2,088	0.05%
2024/10/23	2	260.76	1	263.50	260.50	1	2,096	0.05%
2024/10/22	2.2	259.95	1	259.00	259.00	1.2	2,100	0.06%
2024/10/17	3	261.33	3	259.33	260.00	0	2,198	0.00%
2024/10/16	0.1	253.00	1	253.50	251.00	-0.9	2,228	-0.04%
2024/10/15	2	257.50	0	0.00	252.50	2	2,237	0.09%
2024/10/11	11	252.55	1	254.00	253.00	10	2,324	0.43%
2024/10/09	1	259.50	3	256.50	255.50	-2	2,530	-0.08%
2024/10/07	0	0.00	1	262.00	262.50	-1	2,604	-0.04%
2024/10/04	1	258.50	1	262.00	258.00	0	2,656	0.00%
2024/10/01	1	258.50	4	259.81	261.00	-3	2,687	-0.11%
2024/09/30	3	266.33	8	263.31	263.00	-5	2,757	-0.18%
2024/09/27	2	269.00	2	270.75	270.00	0	2,793	0.00%
2024/09/26	3.2	268.52	4	268.25	267.50	-0.9	2,864	-0.03%
2024/09/25	5	271.00	2	271.00	271.00	3	2,990	0.10%
2024/09/24	1	269.50	1	271.00	271.00	0	3,075	0.00%
2024/09/23	0	0.00	2	272.25	274.00	-2	3,212	-0.06%
2024/09/20	1	269.00	1	268.50	268.50	0	3,430	0.00%
2024/09/19	1	267.50	1	269.00	271.00	0	3,461	0.00%
2024/09/18	1	266.50	2	266.25	267.00	-1	3,490	-0.03%
2024/09/16	5	268.40	6	268.75	269.50	-1	3,553	-0.03%
2024/09/13	5	273.50	4	269.50	269.00	1	3,568	0.03%
2024/09/12	1	275.50	4	275.00	277.50	-3	3,586	-0.08%
2024/09/11	6	271.58	5	273.17	270.50	1	3,649	0.03%
2024/09/10	5	282.10	16	284.31	278.00	-11	3,656	-0.30%
2024/09/09	1	274.00	6.2	275.39	284.50	-5.2	3,667	-0.14%
2024/09/06	7	272.29	8	271.75	275.50	-1	3,681	-0.03%
2024/09/05	5.5	268.62	7	272.90	266.50	-1.6	3,698	-0.04%
2024/09/04	9	272.67	5	275.00	274.00	4	3,719	0.11%
2024/09/03	3	286.33	4	286.75	285.50	-1	3,724	-0.03%
2024/09/02	2	288.75	1.2	287.21	286.50	0.8	3,763	0.02%
2024/08/30	3	285.84	1.3	288.00	287.00	1.7	3,793	0.04%
2024/08/29	2.5	280.10	4	280.50	282.00	-1.5	3,780	-0.04%
2024/08/28	0.8	282.25	0	0.00	281.00	0.8	3,820	0.02%
2024/08/27	0	0.00	2.2	283.09	285.00	-2.2	3,895	-0.06%
2024/08/26	3	282.33	2	283.00	281.00	1	3,944	0.03%
2024/08/23	4	278.75	3	279.33	281.50	1	3,949	0.03%
2024/08/22	3	280.83	2	282.50	280.00	1	3,962	0.03%
2024/08/21	2	283.75	4.3	283.74	281.50	-2.3	3,999	-0.06%
2024/08/20	2.3	282.54	7.4	284.52	284.50	-5.1	4,004	-0.13%
2024/08/19	14	279.82	0.5	277.70	278.50	13.5	4,026	0.34%
2024/08/16	2	275.50	3.1	276.79	275.00	-1.1	4,025	-0.03%
2024/08/15	3	273.33	2	274.50	273.00	1	4,054	0.02%
2024/08/14	1	270.50	2.5	272.26	272.00	-1.5	4,165	-0.04%
2024/08/13	0	273.00	1.5	272.43	272.00	-1.5	4,314	-0.03%
2024/08/12	7	272.64	4.3	275.50	273.00	2.8	4,355	0.06%
2024/08/09	4	267.13	6	266.83	267.00	-2	4,326	-0.05%
2024/08/08	4	252.00	3	253.50	252.00	1	4,318	0.02%
2024/08/07	7	248.93	10	246.45	255.50	-3	4,461	-0.07%
2024/08/06	4	222.77	8	228.94	235.50	-4	4,467	-0.09%
2024/08/05	23.1	234.09	19.1	230.39	230.00	4	4,449	0.09%
2024/08/02	2.4	265.54	15.4	264.76	260.00	-13.1	4,437	-0.29%
2024/08/01	3	271.83	3	273.00	273.50	0	4,550	0.00%
2024/07/31	5.1	270.29	8.3	270.59	265.00	-3.2	4,584	-0.07%
2024/07/30	7.8	273.83	4.2	275.65	275.50	3.7	4,598	0.08%
2024/07/29	3.3	281.70	5.1	282.48	279.50	-1.8	4,604	-0.04%
2024/07/26	1	287.50	6.2	284.23	284.50	-5.2	4,614	-0.11%
2024/07/23	1	286.00	2	286.00	286.00	-1	4,679	-0.02%
2024/07/22	1	280.02	6	284.32	283.00	-5	4,708	-0.11%
2024/07/19	5.7	283.96	1.1	284.41	283.00	4.6	4,736	0.10%
2024/07/18	2.1	286.50	3.1	287.82	288.50	-1	4,800	-0.02%
2024/07/17	1	286.57	2.3	290.07	291.00	-1.3	4,844	-0.03%
2024/07/16	1.3	285.62	3	285.50	286.50	-1.7	4,857	-0.03%
2024/07/15	4	287.26	3.2	288.97	287.50	0.8	4,951	0.02%
2024/07/12	5	280.51	5	282.00	281.00	0	5,020	0.00%
2024/07/11	15.9	284.74	5	284.72	282.00	10.9	5,093	0.21%
2024/07/10	1.2	302.56	2	303.13	300.50	-0.8	5,097	-0.02%
2024/07/09	2	308.25	2	308.25	302.50	0	5,200	0.00%
2024/07/08	5	310.60	3	311.33	309.00	2	5,390	0.04%
2024/07/05	3	306.17	3	308.33	306.50	0	5,451	0.00%
2024/07/04	19.4	307.67	10.2	304.01	303.50	9.3	5,589	0.17%
2024/07/03	5	312.20	2.5	317.00	310.00	2.5	5,566	0.04%
2024/07/02	13.1	316.52	11	313.36	311.50	2.1	5,724	0.04%
2024/07/01	21.1	314.93	22.2	320.06	317.00	-1.1	5,824	-0.02%
2024/06/28	4	309.75	5.2	310.75	309.50	-1.2	5,746	-0.02%
2024/06/27	11.5	308.89	3	306.17	305.00	8.5	5,785	0.15%
2024/06/26	14	308.71	29	299.23	310.50	-15	5,746	-0.26%
2024/06/25	5	291.30	4.1	290.61	290.00	0.9	5,671	0.02%
2024/06/24	18	289.58	1.5	290.07	287.50	16.5	6,014	0.27%
2024/06/21	1.1	295.64	0.2	292.62	290.00	0.9	6,092	0.01%
2024/06/20	1	289.00	1	292.00	289.00	0	6,277	0.00%
2024/06/19	5	291.40	1.8	290.61	288.50	3.2	6,371	0.05%
2024/06/18	2	292.75	14.1	292.90	291.50	-12.1	6,352	-0.19%
2024/06/17	1	287.00	1	290.00	287.00	0	6,342	0.00%
2024/06/14	6	284.08	3	285.33	284.00	3	6,336	0.05%
2024/06/13	8	284.81	6	287.08	288.50	2	6,333	0.03%
2024/06/12	7	289.57	1	288.50	287.50	6	6,377	0.09%
2024/06/11	8.1	289.05	2	291.75	287.50	6.1	6,382	0.10%
2024/06/07	3.1	290.48	3	292.17	289.50	0.1	6,406	0.00%
2024/06/06	4	288.50	3	287.50	287.50	1	6,384	0.02%
2024/06/05	6.4	290.88	10.1	291.11	292.50	-3.7	6,378	-0.06%
2024/06/04	3	285.17	3	285.50	285.50	0	6,382	0.00%
2024/06/03	3	287.50	6	289.50	289.00	-3	6,449	-0.05%
2024/05/31	13	284.50	17	285.24	284.00	-4	6,466	-0.06%
2024/05/30	7	278.79	5	279.00	276.00	2	6,508	0.03%
2024/05/29	0.2	283.00	1	281.50	281.00	-0.8	6,518	-0.01%
2024/05/27	5	278.00	0	0.00	282.50	5	6,673	0.07%
2024/05/24	0	0.00	1	282.21	280.00	-1	6,892	-0.01%
2024/05/23	9	284.28	9	287.52	281.00	0	7,079	0.00%
2024/05/22	2.1	285.26	3	286.40	287.00	-0.9	7,028	-0.01%
2024/05/21	4	287.38	10	288.00	286.50	-6	7,048	-0.09%
2024/05/20	9.2	296.35	7	291.00	291.50	2.2	7,042	0.03%
2024/05/17	12	299.87	9.1	297.30	301.00	2.9	6,923	0.04%
2024/05/16	14	282.12	12	285.75	287.00	2	6,817	0.03%
2024/05/15	5	282.80	4.1	283.90	281.00	0.9	6,785	0.01%
2024/05/14	7	279.64	9	282.06	283.00	-2	6,793	-0.03%
2024/05/13	35.2	274.83	25	279.36	279.00	10.2	6,755	0.15%
2024/05/10	2	282.50	11.1	286.15	287.50	-9.1	6,691	-0.14%
2024/05/09	15.1	284.86	3	283.31	282.00	12.1	6,727	0.18%
2024/05/08	4	288.13	7	287.29	290.00	-3	6,751	-0.04%
2024/05/07	19.5	288.69	23.1	288.47	285.50	-3.6	6,791	-0.05%
2024/05/06	4.4	302.41	3	301.83	300.00	1.4	6,653	0.02%
2024/05/03	11.4	311.40	6.5	308.19	307.50	4.9	6,634	0.07%
2024/05/02	32.1	324.17	30	317.54	317.00	2.1	6,602	0.03%
2024/04/30	2.4	325.30	2	327.70	323.00	0.3	6,606	0.01%
2024/04/29	5.1	326.22	5.1	326.76	329.00	-0.1	6,734	0.00%
2024/04/26	2	311.25	2	314.75	314.50	0	6,767	0.00%
2024/04/25	6.1	316.26	5	318.45	312.00	1.1	6,784	0.02%
2024/04/24	6.3	317.87	5.1	319.54	320.50	1.2	6,811	0.02%
2024/04/23	6.2	320.26	8.3	321.48	320.50	-2.1	6,878	-0.03%
2024/04/22	3	313.67	4.4	317.16	313.00	-1.4	7,002	-0.02%
2024/04/19	21.2	313.04	13.4	314.53	311.50	7.8	7,220	0.11%
2024/04/18	15.1	324.24	25.6	322.90	321.00	-10.5	7,168	-0.15%
2024/04/17	3.4	335.53	7.6	334.83	333.50	-4.2	7,175	-0.06%
2024/04/16	22.1	335.31	20.3	336.75	334.00	1.8	7,140	0.03%
2024/04/15	18	334.39	13	334.54	332.50	5	7,006	0.07%
2024/04/12	12.3	338.80	25.8	338.03	342.00	-13.5	7,026	-0.19%
2024/04/11	1	326.00	6.3	329.26	325.00	-5.3	6,982	-0.08%
2024/04/10	6.4	326.31	7.2	325.38	326.50	-0.8	6,910	-0.01%
2024/04/09	4	324.38	6.3	326.70	323.00	-2.3	6,861	-0.03%
2024/04/08	5.1	328.10	23.5	330.45	325.00	-18.4	6,869	-0.27%
2024/04/03	7.1	315.11	7.5	313.99	317.50	-0.4	6,735	-0.01%
2024/04/02	1	311.50	4	310.41	310.50	-3	6,597	-0.05%
2024/04/01	5	311.00	5.1	311.72	308.00	-0.1	6,573	0.00%
2024/03/29	13.1	304.26	7.5	304.73	304.00	5.6	6,465	0.09%
2024/03/28	4	308.75	1	310.01	306.00	3	6,436	0.05%
2024/03/27	27	310.59	23.6	310.44	310.00	3.4	6,315	0.05%
2024/03/26	21.3	296.93	3	295.83	293.00	18.3	5,985	0.31%
2024/03/25	4	299.25	11.2	298.17	294.50	-7.2	5,987	-0.12%
2024/03/22	7.2	281.06	12.6	284.28	288.50	-5.4	5,788	-0.09%
2024/03/21	8.2	274.97	0	277.00	274.50	8.2	5,766	0.14%
2024/03/20	16.1	275.53	15	277.30	276.50	1.1	5,825	0.02%
2024/03/19	1	273.00	3	273.83	275.50	-2	5,811	-0.03%
2024/03/18	4	270.38	1	273.00	271.00	3	5,894	0.05%
2024/03/15	5.3	265.88	5.5	268.32	271.50	-0.2	5,928	0.00%
2024/03/14	4	271.88	12.3	270.31	270.00	-8.3	5,896	-0.14%
2024/03/13	11.5	268.60	5.5	273.23	266.50	6	5,939	0.10%
2024/03/12	0	0.00	7.7	275.55	274.00	-7.7	6,023	-0.13%
2024/03/11	10.5	274.60	0	0.00	273.50	10.5	6,070	0.17%
2024/03/08	21.5	281.70	17	285.71	275.00	4.5	6,246	0.07%
2024/03/07	7.6	284.83	15.3	285.23	284.00	-7.7	6,386	-0.12%
2024/03/06	5.1	291.19	2	291.50	289.00	3.1	6,581	0.05%
2024/03/05	3.3	297.48	2	296.25	294.50	1.3	6,582	0.02%
2024/03/04	7.1	290.35	5.1	289.51	291.50	2	6,550	0.03%
2024/03/01	3	290.00	3	290.00	289.50	0	6,606	0.00%
2024/02/29	16	290.91	18.3	289.78	289.50	-2.3	6,850	-0.03%
2024/02/27	27.3	298.70	31.8	296.42	296.00	-4.6	6,802	-0.07%
2024/02/26	4.3	286.52	11.1	289.08	293.50	-6.7	6,616	-0.10%
2024/02/23	0.1	273.50	2.1	273.50	272.00	-2	6,475	-0.03%
2024/02/22	4	275.00	2	275.75	273.00	2	6,523	0.03%
2024/02/21	2	278.00	0	0.00	276.50	2	6,639	0.03%
2024/02/20	3	276.00	4	276.50	275.50	-1	6,686	-0.01%
2024/02/19	8	280.75	11	279.64	275.00	-3	6,836	-0.04%
2024/02/16	2	276.75	6.5	275.13	277.00	-4.5	6,991	-0.06%
2024/02/15	9	272.61	9	274.28	273.00	0	7,030	0.00%
2024/02/05	4.2	274.29	2.2	275.50	275.50	2	7,047	0.03%
2024/02/02	18.3	276.38	2	277.00	274.50	16.3	7,221	0.23%
2024/02/01	9	283.44	8	283.00	282.00	1	7,231	0.01%
2024/01/31	6	277.42	2	279.00	279.50	4	7,211	0.06%
2024/01/30	1	280.00	7.5	275.07	271.00	-6.5	7,270	-0.09%
2024/01/29	1	274.00	1	276.25	277.00	0	7,243	0.00%
2024/01/26	2	275.25	7.6	275.93	273.50	-5.6	7,327	-0.08%
2024/01/25	2	274.75	5	276.05	274.50	-3	7,375	-0.04%
2024/01/24	5	278.50	6.3	278.69	278.00	-1.3	7,471	-0.02%
2024/01/23	23.1	274.17	20.7	273.75	276.50	2.4	7,556	0.03%
2024/01/22	16	284.88	9.1	282.74	282.50	6.9	7,586	0.09%
2024/01/19	3	286.66	5	287.50	288.50	-2	7,813	-0.03%
2024/01/18	5	288.30	4	290.13	288.50	1	7,923	0.01%
2024/01/17	6	293.62	1	293.50	288.50	5	8,052	0.06%
2024/01/16	8	297.88	9.3	299.49	303.00	-1.3	8,078	-0.02%
2024/01/15	9	292.78	14.7	293.91	296.50	-5.7	7,934	-0.07%
2024/01/12	4	285.75	3.4	286.12	282.50	0.6	7,715	0.01%
2024/01/11	9	285.06	8.6	283.97	281.50	0.4	7,746	0.01%
2024/01/10	4.1	286.16	5	288.70	290.00	-1	7,653	-0.01%
2024/01/09	3	282.33	5	284.50	288.00	-2	7,613	-0.03%
2024/01/08	15	283.80	17	284.62	284.50	-2	7,572	-0.03%
2024/01/05	12	278.13	16	279.97	285.00	-4	7,456	-0.05%
2024/01/03	9.5	273.74	6	278.42	270.50	3.5	7,252	0.05%
2024/01/02	0	0.00	0.7	275.00	275.50	-0.7	7,146	-0.01%
2023/12/29	6	268.42	13	270.12	272.00	-7	7,086	-0.10%
2023/12/28	8	267.88	5	269.66	264.00	3	7,011	0.04%
2023/12/27	2	264.25	3	267.67	269.50	-1	6,981	-0.01%
2023/12/26	2	260.50	6	262.75	264.00	-4	6,955	-0.06%
2023/12/25	11.2	260.89	7	261.29	260.00	4.2	6,955	0.06%
2023/12/22	8.2	267.42	10	266.90	267.00	-1.9	6,893	-0.03%
2023/12/21	4	270.38	4.5	269.44	268.50	-0.5	6,890	-0.01%
2023/12/20	24.1	276.27	11	278.04	273.50	13.1	6,861	0.19%
2023/12/19	5.2	272.09	7.3	272.56	273.50	-2.1	6,779	-0.03%
2023/12/18	12.6	274.62	9.9	276.27	272.50	2.7	6,815	0.04%
2023/12/15	3	269.50	14.2	274.32	274.00	-11.2	6,831	-0.16%
2023/12/14	7	268.07	16	269.28	268.50	-9	6,792	-0.13%
2023/12/13	20.5	269.50	9.1	268.27	264.50	11.4	6,764	0.17%
2023/12/12	23	274.93	22.8	274.30	274.00	0.2	6,707	0.00%
2023/12/11	6	275.42	4.1	276.68	274.50	1.9	6,653	0.03%
2023/12/08	7	274.07	3	274.75	272.00	4	6,615	0.06%
2023/12/07	5	276.60	3	275.50	274.00	2	6,627	0.03%
2023/12/06	1	270.00	4	271.00	270.00	-3	6,521	-0.05%
2023/12/05	5.1	273.78	10	274.40	272.00	-4.9	6,487	-0.08%
2023/12/04	7	275.93	9	277.06	277.00	-2	6,286	-0.03%
2023/12/01	28.1	268.72	53.2	268.90	267.50	-25.1	6,085	-0.41%
2023/11/30	5.2	259.18	0	0.00	258.50	5.2	5,839	0.09%
2023/11/29	8	257.50	11.1	260.06	261.00	-3.1	5,805	-0.05%
2023/11/28	9	257.17	4.1	257.73	258.00	4.9	5,753	0.09%
2023/11/27	21.2	256.46	32.1	257.85	257.00	-10.9	5,706	-0.19%
2023/11/24	12.1	248.09	11	250.00	250.00	1.1	5,466	0.02%
2023/11/22	16.1	249.55	10.9	249.64	245.50	5.2	5,363	0.10%
2023/11/21	5.9	248.50	2	249.75	248.00	3.9	5,328	0.07%
2023/11/20	37	257.65	34.2	254.05	251.50	2.8	5,321	0.05%
2023/11/17	19	250.89	17	255.41	254.00	2	5,218	0.04%
2023/11/16	17	254.68	8	256.62	253.00	9	5,168	0.17%
2023/11/15	10	245.80	17.8	246.59	252.00	-7.8	5,061	-0.15%
2023/11/14	7.2	232.10	10.7	233.82	238.50	-3.5	4,929	-0.07%
2023/11/13	6.2	236.19	1	238.00	233.00	5.2	4,992	0.10%
2023/11/10	10	241.25	8.6	241.24	240.50	1.4	5,229	0.03%
2023/11/09	10.6	240.01	5.8	238.32	236.00	4.8	5,220	0.09%
2023/11/08	1.1	243.45	2.3	243.23	242.00	-1.3	5,433	-0.02%
2023/11/07	5.1	248.01	6.9	246.64	243.50	-1.8	5,584	-0.03%
2023/11/06	2.1	243.36	2	246.25	247.00	0.1	5,726	0.00%
2023/11/03	5	249.00	4	248.26	244.50	1	5,828	0.02%
2023/11/02	4.4	246.67	6.2	247.37	248.50	-1.8	5,801	-0.03%
2023/11/01	8.3	254.01	4.1	254.97	251.00	4.3	5,757	0.07%
2023/10/31	6.1	251.53	4	252.75	252.00	2.1	5,689	0.04%
2023/10/30	4	257.00	6	254.42	252.00	-2	5,730	-0.03%
2023/10/27	5	253.10	17.5	251.34	254.00	-12.5	5,619	-0.22%
2023/10/26	33.2	239.24	18	241.03	236.00	15.2	5,359	0.28%
2023/10/25	6	239.92	5.6	239.82	240.00	0.4	5,272	0.01%
2023/10/24	5	222.50	6.4	225.09	230.00	-1.4	5,133	-0.03%
2023/10/23	0	0.00	3	211.50	215.00	-3	5,129	-0.06%
2023/10/20	4	211.50	1	209.00	208.50	3	5,254	0.06%
2023/10/19	4.4	215.16	4.4	217.10	218.00	-0.1	5,417	0.00%
2023/10/18	2.2	213.64	0.6	212.17	210.50	1.6	5,566	0.03%
2023/10/17	2.8	217.89	0.3	218.00	217.00	2.5	5,735	0.04%
2023/10/16	1.7	222.76	2	225.00	220.50	-0.3	5,918	0.00%
2023/10/13	1.1	231.12	2.3	234.11	227.50	-1.2	5,982	-0.02%
2023/10/12	4.4	229.54	4	231.13	232.50	0.4	6,058	0.01%
2023/10/11	0.2	233.00	0.3	235.86	232.00	-0.2	6,183	0.00%
2023/10/06	0.5	238.50	0	0.00	238.00	0.5	6,303	0.01%
2023/10/04	0	0.00	2	231.25	232.50	-2	6,534	-0.03%
2023/10/03	0	0.00	21.5	234.65	234.00	-21.5	6,640	-0.32%
2023/10/02	20	238.50	1.5	238.12	238.00	18.6	6,719	0.28%
2023/09/26	2.1	238.14	0	0.00	235.50	2.1	7,184	0.03%
2023/09/25	0	0.00	0.3	239.17	239.50	-0.3	7,529	0.00%
2023/09/22	0	0.00	5.7	231.11	234.00	-5.7	7,696	-0.07%
2023/09/21	6.2	232.94	3	235.00	233.50	3.2	7,937	0.04%
2023/09/20	7	240.00	6.6	239.27	237.50	0.4	8,128	0.00%
2023/09/19	1.1	251.87	4.2	249.83	249.50	-3.1	8,256	-0.04%
2023/09/18	0	0.00	0.2	248.38	246.50	-0.2	8,281	0.00%
2023/09/14	1	244.50	0	0.00	246.50	1	8,414	0.01%
2023/09/13	0	0.00	0.1	243.25	242.50	-0.1	8,469	0.00%
2023/09/12	2.3	236.51	2	235.50	240.00	0.3	8,595	0.00%
2023/09/11	1	245.50	1	249.50	246.00	0	8,647	0.00%
2023/09/08	2	244.50	1	244.50	246.00	1	8,758	0.01%
2023/09/06	0	0.00	3	250.50	250.00	-3	8,820	-0.03%
2023/09/01	3	258.33	2	258.75	258.50	1	8,964	0.01%
2023/08/31	1	262.50	0	0.00	253.50	1	9,023	0.01%
2023/08/30	1	257.50	0	0.00	257.00	1	9,202	0.01%
2023/08/29	0	0.00	1	250.50	252.00	-1	9,210	-0.01%
2023/08/28	1.1	244.24	0	0.00	247.50	1.1	9,262	0.01%
2023/08/25	2	248.00	1	251.00	248.00	1	9,287	0.01%
2023/08/24	1	252.00	2	252.00	249.50	-1	9,305	-0.01%
2023/08/23	3.2	252.65	2	250.50	249.50	1.2	9,304	0.01%
2023/08/22	3.4	257.45	4	255.00	255.00	-0.7	9,425	-0.01%
2023/08/21	5	260.20	0	0.00	260.00	5	9,482	0.05%
2023/08/18	6.1	257.20	4.1	260.21	254.00	2	9,590	0.02%
2023/08/17	9.2	260.56	5	260.50	259.50	4.2	9,709	0.04%
2023/08/16	14.4	272.48	12	270.88	268.00	2.4	9,745	0.02%
2023/08/15	1	269.50	3	259.32	263.50	-2	10,042	-0.02%
2023/08/14	10	252.70	11.3	256.01	250.00	-1.3	10,398	-0.01%
2023/08/11	26.3	278.72	19	276.66	269.00	7.3	10,493	0.07%
2023/08/10	12	290.96	8	295.56	286.00	4	10,356	0.04%
2023/08/09	10	281.80	13.1	285.02	292.00	-3.1	10,287	-0.03%
2023/08/08	4.2	280.48	1	280.50	280.50	3.2	10,417	0.03%
2023/08/07	0.1	285.75	0	0.00	285.50	0.1	10,717	0.00%
2023/08/04	5.2	282.65	4.3	281.94	289.50	0.9	10,779	0.01%
2023/08/02	9.5	291.97	7.3	297.47	285.50	2.2	10,840	0.02%
2023/08/01	4.1	291.25	3.1	291.20	293.00	1	10,808	0.01%
2023/07/31	2.4	289.90	2	290.25	286.50	0.4	10,838	0.00%
2023/07/28	4.2	288.85	8	287.56	286.00	-3.8	11,103	-0.03%
2023/07/27	6	292.92	6	294.00	291.50	0	11,155	0.00%
2023/07/26	15.1	295.42	13	299.54	291.00	2.1	11,327	0.02%
2023/07/25	10	300.69	4	301.88	301.00	6	11,201	0.05%
2023/07/24	13.1	300.92	14	301.46	302.00	-0.9	11,079	-0.01%
2023/07/21	17	294.03	16	295.28	291.00	1	10,941	0.01%
2023/07/20	15.4	289.88	13	290.81	287.00	2.4	10,868	0.02%
2023/07/19	19	293.00	14	292.86	292.00	5	10,780	0.05%
2023/07/18	6.1	286.92	3	289.00	283.00	3.1	10,718	0.03%
2023/07/17	10	282.90	12	285.38	288.50	-2	10,907	-0.02%
2023/07/14	12	276.71	11	276.50	277.50	1	10,937	0.01%
2023/07/13	4.8	285.79	6	282.83	280.00	-1.2	10,846	-0.01%
2023/07/12	3.6	290.86	5	290.30	290.00	-1.4	10,748	-0.01%
2023/07/11	0.1	282.00	0	0.00	283.00	0.1	10,628	0.00%
2023/07/10	5.1	283.22	2	285.50	285.00	3.1	10,638	0.03%
2023/07/07	4	287.28	3	289.67	284.50	1	10,601	0.01%
2023/07/06	10.1	294.64	2	294.25	290.00	8.1	10,550	0.08%
2023/07/05	2.1	303.38	5	300.80	294.50	-2.9	10,508	-0.03%
2023/07/04	12.5	301.86	3	299.00	297.00	9.5	10,684	0.09%
2023/07/03	16.5	298.97	5	297.65	299.00	11.5	10,815	0.11%
2023/06/30	9	336.55	8	339.31	325.50	1	10,553	0.01%
2023/06/29	21	341.21	20	340.85	338.50	1	10,581	0.01%
2023/06/28	10	332.50	7	333.36	333.50	3	10,466	0.03%
2023/06/27	17.2	324.87	21.3	323.32	329.00	-4.1	10,336	-0.04%
2023/06/26	4.3	309.07	2	306.75	311.50	2.3	10,210	0.02%
2023/06/21	4.3	310.03	3	308.33	308.00	1.3	10,262	0.01%
2023/06/20	1	330.00	1	330.50	320.00	0	10,186	0.00%
2023/06/19	2	325.50	2	327.75	324.00	0	10,176	0.00%
2023/06/16	7	325.29	3	327.67	323.00	4	10,180	0.04%
2023/06/15	6	325.75	6.2	324.53	330.00	-0.2	10,090	0.00%
2023/06/14	10	315.40	8	318.25	314.00	2	10,005	0.02%
2023/06/13	2.1	313.27	0	0.00	311.50	2.1	10,016	0.02%
2023/06/12	7.1	318.62	4	320.88	314.00	3.1	10,106	0.03%
2023/06/09	4	316.00	6	317.00	319.00	-2	10,155	-0.02%
2023/06/08	7	314.78	5	321.20	311.00	2	10,193	0.02%
2023/06/07	5.2	319.61	2	320.00	322.00	3.2	10,291	0.03%
2023/06/06	3.7	316.84	3	318.83	315.50	0.7	10,290	0.01%
2023/06/05	16.6	330.90	8	325.31	315.50	8.6	10,443	0.08%
2023/06/02	1.5	319.74	3	321.67	320.50	-1.5	10,354	-0.01%
2023/06/01	7	324.14	9	324.50	320.00	-2	10,395	-0.02%
2023/05/31	3	330.50	7	331.50	327.00	-4	10,410	-0.04%
2023/05/30	5	328.70	5	333.40	328.50	0	10,438	0.00%
2023/05/29	5	330.50	5	327.10	330.50	0	10,451	0.00%
2023/05/26	9	332.50	8	332.50	327.00	1	10,501	0.01%
2023/05/25	5	331.90	3	334.17	331.00	2	10,435	0.02%
2023/05/24	8	332.25	12	332.42	334.50	-4	10,597	-0.04%
2023/05/23	10.1	334.09	7	332.43	342.00	3.1	10,554	0.03%
2023/05/22	2	333.50	2	335.75	332.00	0	10,623	0.00%
2023/05/19	8.1	341.33	17.1	336.91	343.50	-9	10,942	-0.08%
2023/05/18	13.1	326.31	19	329.55	339.00	-6	10,548	-0.06%
2023/05/17	15	294.53	34.4	297.06	308.50	-19.4	10,167	-0.19%
2023/05/16	4.2	279.40	6.1	278.86	280.50	-1.9	10,044	-0.02%
2023/05/15	16	281.38	14	284.93	275.50	2	10,505	0.02%
2023/05/12	20.1	290.65	18.5	290.38	289.00	1.6	10,560	0.02%
2023/05/11	20.1	290.65	18.5	290.38	283.50	1.6	10,608	0.02%
2023/05/10	12	278.71	11	278.27	285.00	1	10,557	0.01%
2023/05/09	13	283.19	17	282.53	279.00	-4	11,202	-0.04%
2023/05/08	10	284.25	10.1	284.20	287.00	-0.1	11,495	0.00%
2023/05/05	11	280.09	8	281.00	281.50	3	11,577	0.03%
2023/05/04	15.2	280.00	15	280.13	279.00	0.2	11,585	0.00%
2023/05/03	11	274.14	5	274.40	272.50	6	11,322	0.05%
2023/05/02	9	274.56	20.3	272.06	278.00	-11.3	11,293	-0.10%
2023/04/28	3	260.00	7	261.14	259.50	-4	11,163	-0.04%
2023/04/27	1	257.00	1	253.50	257.00	0	11,317	0.00%
2023/04/26	5	250.50	5	252.50	254.00	0	11,495	0.00%
2023/04/25	9	254.44	9	257.72	254.50	0	11,533	0.00%
2023/04/24	4.1	257.06	10	254.25	260.50	-6	11,571	-0.05%
2023/04/21	18.1	255.01	20	256.33	250.00	-1.9	11,703	-0.02%
2023/04/20	21	270.86	18	272.28	265.00	3	11,657	0.03%
2023/04/19	5.1	267.75	5	266.50	269.00	0.1	11,532	0.00%
2023/04/18	6	264.50	6	265.58	265.50	0	11,483	0.00%
2023/04/17	3	263.67	0	0.00	262.00	3	11,531	0.03%
2023/04/14	6	266.92	5.1	268.37	265.00	0.9	11,654	0.01%
2023/04/13	9.5	272.46	14	272.75	267.00	-4.5	11,820	-0.04%
2023/04/12	8	270.19	9	269.44	267.50	-1	12,000	-0.01%
2023/04/11	5	269.20	4	267.26	265.50	1	12,263	0.01%
2023/04/10	4	271.84	3	276.00	265.50	1	12,365	0.01%
2023/04/07	48	275.06	48	274.70	273.00	0	12,493	0.00%
2023/04/06	26	265.04	15.5	264.61	269.50	10.5	12,364	0.09%
2023/03/31	2.9	252.79	2	255.50	251.00	0.9	12,223	0.01%
2023/03/30	20.4	258.29	13	259.35	257.50	7.4	12,342	0.06%
2023/03/29	5	256.00	8.2	255.59	258.00	-3.2	12,279	-0.03%
2023/03/28	11	250.45	14	249.57	246.00	-3	12,297	-0.02%
2023/03/27	11	253.77	16	252.63	252.00	-5	12,263	-0.04%
2023/03/24	23	251.63	14	249.57	252.50	9	12,406	0.07%
2023/03/23	9.2	244.22	16	244.22	244.00	-6.8	12,539	-0.05%
2023/03/22	13	244.08	8	245.38	243.50	5	12,526	0.04%
2023/03/21	8	246.94	6	249.92	243.50	2	12,477	0.02%
2023/03/20	8	247.63	6	249.08	248.50	2	12,412	0.02%
2023/03/17	3	247.00	3	248.67	247.50	0	12,389	0.00%
2023/03/16	9	247.89	7	246.86	245.50	2	12,333	0.02%
2023/03/15	5	251.00	9	253.17	254.50	-4	12,230	-0.03%
2023/03/14	2.2	252.59	4	251.50	248.00	-1.8	12,164	-0.01%
2023/03/13	3.6	251.92	2	251.50	250.00	1.6	12,117	0.01%
2023/03/10	9.3	261.89	8	259.25	255.00	1.3	12,041	0.01%
2023/03/09	8.2	271.18	7	272.50	270.00	1.2	11,896	0.01%
2023/03/08	24.1	278.49	15	279.40	271.50	9.1	11,878	0.08%
2023/03/07	11.1	280.99	4	280.13	277.50	7.1	11,702	0.06%
2023/03/06	3	280.00	4.1	282.55	285.00	-1.1	12,145	-0.01%
2023/03/03	4	283.00	3	281.50	278.50	1	13,111	0.01%
2023/03/02	6	283.92	6	283.42	283.50	0	13,927	0.00%
2023/03/01	3	281.00	6	281.08	278.50	-3	14,737	-0.02%
2023/02/24	5	279.80	10	279.30	281.00	-5	15,311	-0.03%
2023/02/23	2	284.00	4	283.38	285.00	-2	15,679	-0.01%
2023/02/22	18.4	284.82	14	284.32	276.50	4.4	16,351	0.03%
2023/02/21	4	284.63	4	285.13	287.00	0	16,517	0.00%
2023/02/20	8	292.19	6	294.67	284.50	2	16,869	0.01%
2023/02/17	24	292.25	25.1	293.64	294.50	-1.1	16,801	-0.01%
2023/02/16	2	278.75	4	278.50	284.00	-2	16,713	-0.01%
2023/02/15	2	271.75	4.1	272.73	272.50	-2.1	17,036	-0.01%
2023/02/14	35	270.79	31	271.53	267.50	4	17,159	0.02%
2023/02/13	37	284.53	31	284.94	277.50	6	16,933	0.04%
2023/02/10	30	279.42	29	280.38	277.50	1	16,509	0.01%
2023/02/09	24	282.21	25	282.18	276.00	-1	16,298	-0.01%
2023/02/08	10	283.35	8	282.62	284.00	2	16,106	0.01%
2023/02/07	18	280.61	22	279.89	281.00	-4	15,899	-0.03%
2023/02/06	22	261.14	25.1	265.39	273.50	-3.1	15,267	-0.02%
2023/02/03	16	250.41	13	249.77	249.00	3	14,987	0.02%
2023/02/02	6	242.50	12	242.21	247.00	-6	14,905	-0.04%
2023/02/01	8	239.13	7	240.86	237.50	1	14,915	0.01%
2023/01/31	12	237.67	8	238.44	238.00	4	15,027	0.03%
2023/01/30	6	243.67	6	242.08	237.50	0	15,090	0.00%
2023/01/17	18	244.31	11	245.50	243.50	7	15,139	0.05%
2023/01/16	14	236.36	13	235.85	244.00	1	15,033	0.01%
2023/01/13	6	229.50	7	228.86	230.00	-1	14,972	-0.01%
2023/01/12	24	236.23	28	235.71	230.50	-4	15,079	-0.03%
2023/01/11	54	248.33	50	247.24	240.50	4	15,022	0.03%
2023/01/10	10	245.85	2	248.25	244.00	8	15,027	0.05%
2023/01/09	13	251.46	17	250.76	249.00	-4	15,190	-0.03%
2023/01/06	7	242.36	6	242.25	240.50	1	15,412	0.01%
2023/01/05	10	242.90	8	246.00	239.50	2	15,764	0.01%
2023/01/04	11	248.55	3	251.67	243.50	8	16,017	0.05%
2023/01/03	6	249.08	7	250.21	250.50	-1	16,305	-0.01%
2022/12/30	23	250.17	24	250.15	246.00	-1	16,433	-0.01%
2022/12/29	34	243.32	24	242.19	250.00	10	16,415	0.06%
2022/12/28	8	238.00	12	238.12	238.50	-4	16,430	-0.02%
2022/12/27	14	233.93	12	233.71	237.50	2	16,705	0.01%
2022/12/26	5	236.50	6	237.83	240.50	-1	16,719	-0.01%
2022/12/23	2	233.25	2	231.00	232.00	0	16,719	0.00%
2022/12/22	5	229.60	5	227.70	231.50	0	16,890	0.00%
2022/12/21	18	232.67	20	233.38	228.50	-2	16,922	-0.01%
2022/12/20	2	228.25	5	228.90	225.50	-3	17,186	-0.02%
2022/12/19	2	236.50	1	237.00	237.00	1	17,308	0.01%
2022/12/16	32	242.34	33	243.41	234.50	-1	17,539	-0.01%
2022/12/15	10	241.95	5	249.10	241.00	5	17,789	0.03%
2022/12/14	1	243.00	0	0.00	255.00	1	17,895	0.01%
2022/12/13	0	0.00	17	256.24	251.50	-17	18,254	-0.09%
2022/12/09	18	250.14	5	250.30	254.00	13	18,682	0.07%
2022/12/08	1	242.00	4	243.25	240.50	-3	19,002	-0.02%
2022/12/07	7	237.86	1	253.50	244.00	6	19,374	0.03%
2022/12/06	4	256.22	23	258.87	249.50	-19	19,596	-0.10%
2022/12/05	5	264.50	7	261.57	269.50	-2	19,919	-0.01%
2022/12/01	7	246.00	6	245.08	246.50	1	20,315	0.00%
2022/11/30	1	244.00	6	240.58	244.00	-5	20,795	-0.02%
2022/11/29	10	234.20	2	231.50	233.50	8	21,046	0.04%
2022/11/28	127	243.15	119	242.73	246.50	8	21,276	0.04%	大買/大賣/
2022/11/25	98.2	247.26	108	246.35	245.50	-9.8	20,880	-0.05%	大賣/
2022/11/24	77	225.95	83	225.41	239.00	-6	20,189	-0.03%
2022/11/23	107	210.00	93	205.91	217.50	14	19,465	0.07%	大買/
2022/11/22	121	194.80	124.1	192.30	198.00	-3.1	18,795	-0.02%	大買/大賣/
2022/11/21	15	189.87	18	191.89	192.00	-3	18,766	-0.02%
2022/11/18	25	181.04	29	181.22	187.00	-4	18,572	-0.02%
2022/11/17	5	174.40	5.1	175.95	174.00	-0.1	18,131	0.00%
2022/11/16	19	176.29	19	173.95	170.00	0	18,063	0.00%
2022/11/15	7.1	169.44	9	170.67	169.00	-1.9	18,102	-0.01%
2022/11/14	29.1	169.16	29.2	169.70	171.00	-0.1	18,652	0.00%
2022/11/11	29	168.17	36	169.79	171.50	-7	18,760	-0.04%
2022/11/10	27	161.09	20	160.33	156.00	7	19,133	0.04%
2022/11/09	1	162.00	1	162.00	162.50	0	19,230	0.00%
2022/11/08	1.1	163.55	2.1	161.98	159.50	-1	19,261	0.00%
2022/11/07	1	160.00	1	160.00	159.50	0	19,203	0.00%
2022/11/04	7	159.93	8.5	160.26	159.00	-1.5	19,278	-0.01%
2022/11/03	17	162.18	19	160.11	163.00	-2	19,264	-0.01%
2022/11/02	2	160.25	1	161.00	160.00	1	19,215	0.01%
2022/11/01	4	156.25	7.5	157.22	158.50	-3.5	19,181	-0.02%
2022/10/31	4	154.75	4	154.13	154.50	0	19,107	0.00%
2022/10/28	0.4	151.50	2	148.50	151.00	-1.6	19,040	-0.01%
2022/10/27	3	147.50	4	147.88	149.50	-1	18,960	-0.01%
2022/10/26	5	142.20	8	142.00	143.00	-3	18,882	-0.02%
2022/10/25	7	142.86	6	143.83	143.00	1	18,760	0.01%
2022/10/24	4	149.00	0	0.00	147.50	4	18,673	0.02%
2022/10/21	30	150.52	18	151.47	146.50	12	18,672	0.06%
2022/10/20	14	148.86	21	150.10	155.00	-7	18,703	-0.04%
2022/10/19	8	152.75	5	153.10	153.00	3	18,786	0.02%
2022/10/18	22	152.32	24	153.27	153.00	-2	19,182	-0.01%
2022/10/17	46	144.27	56	143.11	148.50	-10	19,289	-0.05%
2022/10/14	11	152.59	21	154.31	153.00	-10	19,110	-0.05%
2022/10/13	28	153.88	17	156.97	148.50	11	18,790	0.06%
2022/10/12	31.1	163.21	17	163.47	161.50	14.1	18,489	0.08%
2022/10/11	20	163.15	22	164.95	159.50	-2	18,286	-0.01%
2022/10/07	9	168.89	11	171.41	168.00	-2	18,030	-0.01%
2022/10/06	13.2	169.46	7	170.64	172.00	6.2	17,876	0.03%
2022/10/05	18	169.28	15	169.67	170.50	3	17,793	0.02%
2022/10/04	21	167.24	24	166.50	167.00	-3	17,617	-0.02%
2022/10/03	6	159.33	5	160.90	157.50	1	17,590	0.01%
2022/09/30	12	159.04	12	156.13	162.50	0	17,688	0.00%
2022/09/29	2	159.00	2	161.00	158.00	0	17,667	0.00%
2022/09/28	11	156.18	14	157.61	154.00	-3	17,494	-0.02%
2022/09/27	38	159.49	40	159.83	166.00	-2	17,482	-0.01%
2022/09/26	12	163.25	7	164.43	162.00	5	17,307	0.03%
2022/09/23	11	167.73	7	168.93	166.00	4	17,314	0.02%
2022/09/22	8	173.56	9	171.28	174.00	-1	17,473	-0.01%
2022/09/21	16	170.09	17	170.47	169.00	-1	17,566	-0.01%
2022/09/20	57	172.00	58	171.70	173.50	-1	17,686	-0.01%
2022/09/19	10.2	167.66	7	164.07	163.00	3.2	17,583	0.02%
2022/09/16	5	169.50	7	169.21	171.00	-2	17,573	-0.01%
2022/09/15	1.1	170.55	1	171.00	168.00	0.1	17,621	0.00%
2022/09/14	17	165.68	13	164.81	170.00	4	17,559	0.02%
2022/09/13	13	163.46	11	164.73	165.00	2	17,429	0.01%
2022/09/12	13	163.31	14	161.21	164.00	-1	17,644	-0.01%
2022/09/08	16.1	152.84	12.1	153.99	154.00	4	17,765	0.02%
2022/09/07	60	151.65	55	153.20	151.50	5	17,825	0.03%
2022/09/06	8	156.00	17	162.82	154.00	-9	17,954	-0.05%
2022/09/05	14	173.82	10	174.75	166.50	4	17,691	0.02%
2022/09/02	19	173.34	16	172.56	170.00	3	17,738	0.02%
2022/09/01	9	170.22	3	174.00	169.00	6	17,737	0.03%
2022/08/31	27	177.93	29	177.81	173.50	-2	18,090	-0.01%
2022/08/30	4	173.50	7.1	172.73	174.00	-3.1	18,361	-0.02%
2022/08/29	9	171.17	9	172.11	169.50	0	18,399	0.00%
2022/08/26	34	184.41	37.8	184.10	176.00	-3.8	18,189	-0.02%
2022/08/25	20	174.78	19	176.45	175.50	1	17,591	0.01%
2022/08/24	18	178.78	19	178.26	174.00	-1	17,325	-0.01%
2022/08/23	11	177.00	13	176.35	176.00	-2	16,999	-0.01%
2022/08/22	28	186.02	25	186.22	180.00	3	16,681	0.02%
2022/08/19	24	186.67	31.2	185.64	184.50	-7.2	16,210	-0.04%
2022/08/18	32	175.17	34	176.12	184.50	-2	15,635	-0.01%
2022/08/17	53.2	164.68	51	164.12	168.00	2.2	15,227	0.01%
2022/08/16	5	158.00	2.3	156.72	161.50	2.7	14,415	0.02%
2022/08/15	1	147.00	0	0.00	147.00	1	14,136	0.01%
2022/08/11	21	142.98	20	142.50	143.00	1	14,631	0.01%
2022/08/10	18	146.64	17	144.35	148.00	1	14,709	0.01%
2022/08/08	0.1	143.00	3	142.50	143.00	-2.9	14,700	-0.02%
2022/08/05	3	140.33	4	139.00	142.00	-1	14,683	-0.01%
2022/08/04	4	135.50	3	134.50	135.00	1	14,680	0.01%
2022/08/03	3	134.17	1	134.50	133.50	2	14,638	0.01%
2022/08/02	5	138.30	3	139.33	133.00	2	14,641	0.01%
2022/07/29	8	143.63	8	141.69	141.50	0	14,575	0.00%
2022/07/28	4	142.63	5	143.40	141.50	-1	14,550	-0.01%
2022/07/27	14	142.68	13	143.00	141.50	1	14,504	0.01%
2022/07/26	6	143.67	8	145.88	142.00	-2	14,371	-0.01%
2022/07/25	108	147.22	108	147.71	149.50	0	14,073	0.00%	大買/大賣/
2022/07/22	15	142.13	22	141.48	144.50	-7	13,539	-0.05%
2022/07/21	3	133.67	4	132.50	135.00	-1	13,243	-0.01%
2022/07/20	0	0.00	2	132.00	130.00	-2	13,233	-0.02%
2022/07/19	9	133.17	10	134.20	130.00	-1	13,290	-0.01%
2022/07/15	15	131.97	2	131.50	131.00	13	13,165	0.10%
2022/07/14	6	136.83	5	137.10	137.00	1	13,057	0.01%
2022/07/13	8	140.38	7	140.50	139.50	1	13,098	0.01%
2022/07/12	10	135.15	12	135.21	135.00	-2	13,102	-0.02%
2022/07/11	25	136.06	25	134.88	139.00	0	13,132	0.00%
2022/07/08	9	138.72	11	140.68	135.00	-2	12,878	-0.02%
2022/07/07	1	146.00	1	142.00	146.00	0	12,717	0.00%
2022/07/06	3	147.83	3	147.83	143.50	0	12,598	0.00%
2022/07/05	3	142.00	4	142.13	148.00	-1	12,548	-0.01%
2022/07/04	7	138.00	7	137.00	141.50	0	12,505	0.00%
2022/07/01	20	145.30	9	148.33	142.50	11	12,654	0.09%
2022/06/30	50	154.86	49.8	155.17	153.50	0.2	12,449	0.00%
2022/06/29	73	155.58	70	155.42	157.50	3	12,114	0.02%
2022/06/28	87	151.03	87	152.13	148.50	0	11,846	0.00%
2022/06/27	15	148.77	20	148.05	151.50	-5	11,681	-0.04%
2022/06/24	15	141.60	33	142.55	145.00	-18	12,069	-0.15%
2022/06/23	24	142.21	15	140.17	143.50	9	12,214	0.07%
2022/06/22	14	143.14	11	141.91	138.00	3	12,641	0.02%
2022/06/21	11	144.36	13	144.00	146.00	-2	12,601	-0.02%
2022/06/20	52	144.89	44	145.68	139.00	8	12,569	0.06%
2022/06/17	32.2	144.15	34	142.12	146.50	-1.8	12,181	-0.01%
2022/06/16	35	139.81	40	140.18	137.00	-5	11,966	-0.04%
2022/06/15	31.1	141.31	22	139.91	140.00	9.1	12,054	0.08%
2022/06/14	18	136.69	19	136.71	136.50	-1	11,769	-0.01%
2022/06/13	18	142.44	22	144.02	143.00	-4	11,547	-0.03%
2022/06/10	12.1	148.95	16	149.03	152.00	-3.9	11,272	-0.03%
2022/06/09	81	144.30	78	144.67	145.50	3	11,067	0.03%
2022/06/08	51	142.77	54	142.25	145.50	-3	10,603	-0.03%
2022/06/07	12	135.83	21.1	136.25	139.50	-9.1	10,082	-0.09%
2022/06/06	2	123.50	2	126.00	127.00	0	9,962	0.00%
2022/06/02	0	0.00	1	125.50	124.50	-1	10,094	-0.01%
2022/05/31	2	127.00	0	0.00	128.50	2	10,383	0.02%
2022/05/30	2	128.25	1	127.00	128.00	1	10,571	0.01%
2022/05/26	15	132.63	17	132.74	129.00	-2	11,280	-0.02%
2022/05/25	9	131.89	4	130.63	131.50	5	11,444	0.04%
2022/05/24	4	128.88	3	128.83	127.50	1	11,693	0.01%
2022/05/23	1	131.50	4	130.50	130.50	-3	11,677	-0.03%
2022/05/20	20	131.60	25	130.58	129.50	-5	11,628	-0.04%
2022/05/19	52	126.98	52	126.62	131.50	0	11,430	0.00%
2022/05/18	5	123.70	8	125.19	129.00	-3	10,988	-0.03%
2022/05/17	4	119.38	3.3	118.42	117.50	0.7	10,808	0.01%
2022/05/16	1	121.50	10	120.50	119.00	-9	10,699	-0.08%
2022/05/13	10	117.50	1	117.50	117.50	9	10,620	0.08%
2022/05/10	3	114.50	1	114.50	115.00	2	10,465	0.02%
2022/05/06	1	114.50	1	115.50	118.00	0	10,399	0.00%
2022/05/05	3	119.00	4	119.13	119.00	-1	10,353	-0.01%
2022/05/04	3	116.17	2	117.00	115.50	1	10,322	0.01%
2022/05/03	2	119.50	2	120.00	119.00	0	10,284	0.00%
2022/04/28	0	0.00	0.2	116.25	115.00	-0.2	10,223	0.00%
2022/04/27	11	116.14	11	117.77	116.50	0	10,192	0.00%
2022/04/26	2	118.00	1	115.50	115.50	1	10,112	0.01%
2022/04/25	10.1	121.65	14	123.64	118.00	-4	10,021	-0.04%
2022/04/22	9	131.89	9	133.22	131.00	0	9,896	0.00%
2022/04/21	8	132.56	3	132.50	134.50	5	9,825	0.05%
2022/04/20	9	130.94	13	132.92	130.00	-4	9,747	-0.04%
2022/04/19	27	132.96	26	133.73	133.50	1	9,682	0.01%
2022/04/18	16	131.69	20	130.63	132.50	-4	9,489	-0.04%
2022/04/15	37	132.04	38.1	131.82	126.50	-1.1	9,301	-0.01%
2022/04/14	10	130.10	1	131.50	130.00	9	9,135	0.10%
2022/04/13	16	128.63	23	128.98	129.50	-7	9,004	-0.08%
2022/04/12	4	124.13	6	123.67	123.50	-2	8,848	-0.02%
2022/04/11	2	125.75	2	125.75	124.50	0	8,762	0.00%
2022/04/08	22	128.05	23	128.46	129.00	-1	8,652	-0.01%
2022/04/07	56	134.69	58	135.05	128.50	-2	8,453	-0.02%
2022/04/06	9	131.00	9	131.44	132.00	0	8,085	0.00%
2022/04/01	18.2	133.16	6	134.00	130.50	12.2	7,998	0.15%
2022/03/31	45	132.12	45	132.04	135.50	0	7,825	0.00%
2022/03/30	11	134.18	14	134.61	133.50	-3	7,527	-0.04%
2022/03/29	32	132.86	36	132.19	133.00	-4	7,236	-0.06%
2022/03/28	17	126.97	19	126.32	125.00	-2	6,597	-0.03%
2022/03/25	43	126.53	43.1	125.69	124.50	-0.1	6,204	0.00%
2022/03/24	9	117.94	4	116.38	121.00	5	5,562	0.09%
2022/03/23	7	112.07	6	111.92	112.00	1	5,364	0.02%
2022/03/22	0.1	115.50	1	116.00	117.50	-0.9	5,208	-0.02%
2022/03/21	30	117.70	27	117.72	117.00	3	5,168	0.06%
2022/03/18	24	111.65	24	112.04	114.00	0	4,936	0.00%
2022/03/17	1	106.00	1	106.50	108.50	0	4,691	0.00%
2022/03/16	1	99.00	1	99.60	99.00	0	4,574	0.00%
2022/03/15	1.1	102.91	1	99.70	99.70	0.1	4,567	0.00%
2022/03/14	3	100.20	17	98.04	101.50	-14	4,544	-0.31%
2022/03/11	0	0.00	7	103.21	102.50	-7	4,585	-0.15%
2022/03/10	10	107.60	9	107.67	107.00	1	4,523	0.02%
2022/03/09	18	104.64	15	105.43	103.00	3	4,414	0.07%
2022/03/08	6	101.67	2	105.00	101.50	4	4,505	0.09%
2022/03/07	17.1	106.80	30	108.27	106.00	-13	4,375	-0.30%
2022/03/04	5	116.70	5	116.20	112.50	0	4,228	0.00%
2022/03/03	15.1	117.96	20	117.33	115.50	-4.9	4,109	-0.12%
2022/03/02	19	117.45	15	117.57	118.00	4	3,932	0.10%
2022/03/01	55	112.85	51	112.62	114.00	4	3,615	0.11%
2022/02/25	18.1	110.52	15	112.07	111.50	3.1	3,327	0.09%
2022/02/24	54.1	103.09	43	102.38	103.00	11.1	3,034	0.37%
2022/02/23	7	100.27	5	100.50	102.50	2	2,740	0.07%
2022/02/22	2	93.90	2	93.50	93.40	0	2,852	0.00%
2022/02/17	10	90.12	10	90.52	90.70	0	3,021	0.00%
2022/02/16	0.1	88.00	0	0.00	89.50	0.1	3,013	0.00%
2022/02/15	0	0.00	0.1	86.50	85.80	-0.1	3,012	0.00%
2022/02/11	0	0.00	1	88.50	88.50	-1	3,009	-0.03%
2022/02/10	1	88.50	0	0.00	89.50	1	2,996	0.03%
2022/02/08	0	0.00	1	89.00	89.60	-1	2,971	-0.03%
2022/02/07	0	0.00	1	86.20	86.30	-1	2,955	-0.03%
2022/01/26	1	85.70	1	86.00	85.70	0	2,948	0.00%
2022/01/25	1	84.40	1	84.40	84.40	0	2,928	0.00%
2022/01/19	1	87.60	0	0.00	87.30	1	2,918	0.03%
2022/01/17	0	0.00	6	88.77	89.00	-6	3,027	-0.20%
2022/01/13	0	0.00	5	89.40	89.60	-5	3,007	-0.17%
2022/01/11	1	90.50	0	0.00	89.50	1	3,007	0.03%
2022/01/10	0	0.00	1	92.00	92.00	-1	2,976	-0.03%
2022/01/07	3	93.07	3	92.23	91.50	0	2,983	0.00%
2022/01/03	1	97.50	0	0.00	96.50	1	2,981	0.03%
2021/12/29	0	0.00	1	98.30	98.00	-1	3,020	-0.03%
2021/12/24	1	96.00	10	97.80	96.20	-9	3,148	-0.29%
2021/12/23	10	97.70	0	0.00	97.70	10	3,193	0.31%
2021/12/22	1	98.00	0	0.00	97.80	1	3,197	0.03%
2021/12/21	0	0.00	2	96.95	97.40	-2	3,237	-0.06%
2021/12/17	1	96.20	0	0.00	95.30	1	3,275	0.03%
2021/12/16	0	0.00	2.1	97.90	97.20	-2.1	3,236	-0.06%
2021/12/15	10	99.08	6	99.80	98.20	4	3,192	0.13%
2021/12/14	13.1	101.12	1	101.50	101.50	12.1	3,130	0.39%
2021/12/13	18	99.48	20	100.35	100.50	-2	3,079	-0.06%
2021/12/10	0	0.00	1	97.30	97.60	-1	2,984	-0.03%
2021/12/09	1	97.00	1.1	97.03	97.20	-0.1	2,976	0.00%
2021/12/08	6.1	96.58	4	96.93	96.00	2.1	2,953	0.07%
2021/12/07	12	98.28	6	98.63	96.30	6	2,905	0.21%
2021/12/06	1	99.50	0	0.00	100.50	1	2,763	0.04%
2021/12/03	0	0.00	4.3	102.70	103.00	-4.3	2,740	-0.16%
2021/12/02	30	106.15	23	103.93	102.00	7	2,729	0.26%
2021/11/30	0.3	111.00	0	0.00	111.50	0.3	2,549	0.01%
2021/11/29	4	108.88	1	109.50	109.00	3	2,547	0.12%
2021/11/26	13	110.04	14	110.89	109.50	-1	2,501	-0.04%
2021/11/25	3	115.50	1	112.50	112.50	2	2,472	0.08%
2021/11/24	0.2	113.50	1	112.00	114.50	-0.9	2,376	-0.04%
2021/11/23	3	111.67	3	112.17	108.00	0	2,315	0.00%
2021/11/22	5	110.30	5	110.00	111.50	0	2,259	0.00%
2021/11/19	13	116.31	12	115.42	114.50	1	2,241	0.04%
2021/11/18	8	114.38	7	114.14	117.00	1	2,086	0.05%
2021/11/17	9	106.50	13	105.08	106.50	-4	1,977	-0.20%
2021/11/03	1	95.10	1	96.30	96.10	0	2,408	0.00%
2021/11/01	0	97.50	0	0.00	97.20	0	2,500	0.00%
2021/10/27	1	91.60	0.1	92.10	91.90	0.9	2,734	0.03%
2021/10/26	1.1	94.25	4	93.73	93.00	-2.9	2,781	-0.10%
2021/10/25	7	92.19	4	91.40	91.30	3	2,832	0.11%
2021/10/22	0	0.00	1	98.00	98.00	-1	2,834	-0.04%
2021/10/19	1	100.00	0	0.00	99.90	1	3,049	0.03%
2021/10/18	0	0.00	0.4	98.50	98.40	-0.4	3,231	-0.01%
2021/10/15	1	98.00	1	98.80	98.00	0	3,409	0.00%
2021/10/08	3	100.00	3	100.50	100.50	0	4,075	0.00%
2021/10/07	1	94.10	3	96.30	96.50	-2	4,142	-0.05%
2021/10/06	9	96.43	4	96.90	92.70	5	4,310	0.12%
2021/10/05	4	96.55	4	96.50	96.40	0	4,551	0.00%
2021/10/04	6	100.08	2	97.10	96.00	4	4,591	0.09%
2021/10/01	1	103.00	0	0.00	104.00	1	4,549	0.02%
2021/09/30	1	106.00	4	102.88	108.00	-3	4,537	-0.07%
2021/09/29	4	100.50	3	103.50	100.50	1	4,512	0.02%
2021/09/28	3.2	103.56	5	103.90	104.00	-1.8	4,539	-0.04%
2021/09/27	1	101.50	0	0.00	102.00	1	4,536	0.02%
2021/09/23	2	98.10	2	98.80	98.80	0	4,735	0.00%
2021/09/22	3	97.60	2	98.20	97.50	1	4,887	0.02%
2021/09/13	2	100.00	2	100.50	101.00	0	4,885	0.00%
2021/09/08	3	100.00	4	100.50	100.00	-1	4,873	-0.02%
2021/08/31	3	107.17	0	0.00	107.50	3	4,979	0.06%
2021/08/30	1	107.00	0	0.00	105.00	1	5,009	0.02%
2021/08/26	0	0.00	0.1	107.00	106.50	-0.1	5,010	0.00%
2021/08/25	2	107.00	3	109.17	107.00	-1	5,020	-0.02%
2021/08/24	3	100.00	3	101.00	103.00	0	5,011	0.00%
2021/08/23	1	107.00	4	107.00	105.00	-3	5,034	-0.06%
2021/08/20	70	98.94	70	100.24	100.50	0	5,061	0.00%
2021/08/19	10	106.50	7	106.00	101.50	3	5,045	0.06%
2021/08/18	68	107.38	66.2	109.87	112.50	1.8	5,022	0.04%
2021/08/17	47.1	115.40	44	114.14	113.50	3.1	5,009	0.06%
2021/08/16	14	115.64	15	117.97	116.50	-1	5,107	-0.02%
2021/08/13	2	126.50	2	124.50	122.00	0	5,151	0.00%
2021/08/12	1	135.00	1	136.50	135.50	0	5,304	0.00%
2021/08/11	3	133.00	2	135.50	135.00	1	5,447	0.02%
2021/08/06	0	0.00	1.4	138.00	137.00	-1.4	5,609	-0.02%
2021/08/05	2	137.50	4	138.75	138.00	-2	5,609	-0.04%
2021/08/04	24.3	150.84	23	147.93	141.00	1.3	5,536	0.02%
2021/08/03	0	0.00	0.3	146.00	145.50	-0.3	5,343	-0.01%
2021/07/30	0	0.00	1	146.00	146.50	-1	5,268	-0.02%
2021/07/29	7	145.93	6	143.50	150.50	1	5,211	0.02%
2021/07/27	1.1	151.27	0	0.00	148.50	1.1	5,059	0.02%
2021/07/23	0.2	146.00	0	0.00	146.00	0.2	4,936	0.00%
2021/07/22	4	147.88	4	149.38	152.00	0	4,841	0.00%
2021/07/21	12	150.42	8	151.88	154.50	4	4,671	0.09%
2021/07/20	5.2	147.85	54	148.05	140.50	-48.8	4,495	-1.09%
2021/07/19	53.2	147.14	15	139.37	147.50	38.2	4,184	0.91%
2021/07/16	0	0.00	4	133.50	134.50	-4	4,024	-0.10%
2021/07/15	5	133.00	7	128.07	127.50	-2	3,925	-0.05%
2021/07/14	6.2	127.77	6	128.50	128.50	0.2	3,801	0.01%
2021/07/13	23	124.39	22	123.25	127.00	1	3,717	0.03%
2021/07/12	25.4	121.95	25	121.90	122.00	0.4	3,522	0.01%
2021/07/08	0	0.00	0.2	105.00	104.00	-0.2	3,183	-0.01%
2021/07/07	0	0.00	0	104.50	107.50	0	3,171	0.00%
2021/07/06	0	108.00	1	108.00	107.00	-1	3,134	-0.03%
2021/07/05	0.2	106.00	0	0.00	105.00	0.2	3,089	0.01%
2021/07/02	1	101.00	0	0.00	102.50	1	3,047	0.03%
2021/07/01	3	102.33	3	102.33	105.00	0	2,988	0.00%
2021/06/30	47	100.69	48	98.94	101.50	-1	2,878	-0.03%
2021/06/29	13	94.04	15	94.58	96.90	-2	2,721	-0.07%
2021/06/24	0	0.00	2	85.40	85.10	-2	2,558	-0.08%
2021/06/22	2	83.10	2	84.20	84.90	0	2,556	0.00%
2021/06/21	2	83.45	2	83.40	82.60	0	2,561	0.00%
2021/06/17	3	85.30	0	0.00	85.60	3	2,542	0.12%
2021/06/11	7	88.61	0	0.00	87.40	7	2,501	0.28%
2021/06/09	0	0.00	10	91.06	90.20	-10	2,353	-0.42%
2021/06/08	0	0.00	1	90.40	90.80	-1	2,348	-0.04%
2021/06/07	11	90.92	30	91.42	90.80	-19	2,360	-0.80%
2021/06/04	2	88.80	2	88.20	88.00	0	2,318	0.00%
2021/06/03	3	89.10	0	0.00	88.80	3	2,299	0.13%
2021/06/02	9	91.58	1	92.30	90.40	8	2,264	0.35%
2021/06/01	19	92.16	0	0.00	92.30	19	2,232	0.85%
2021/05/31	20	93.13	22	91.90	93.00	-2	2,198	-0.09%
2021/05/28	5	94.90	0	0.00	94.90	5	2,136	0.23%
2021/05/27	12	96.23	20	96.61	96.40	-8	2,081	-0.38%
2021/05/26	1	93.10	1	92.20	92.20	0	1,979	0.00%
2021/05/25	0	0.00	5	91.20	93.20	-5	1,939	-0.26%
2021/05/24	28	92.30	24	92.40	92.10	4	1,865	0.21%
2021/05/21	7	91.37	16	90.47	91.00	-9	1,751	-0.51%
2021/05/20	14	88.93	4	90.38	86.00	10	1,631	0.61%
2021/05/19	22	88.38	23	89.00	88.00	-1	1,454	-0.07%
2021/05/18	21	82.06	19	83.15	83.90	2	1,327	0.15%
2021/05/17	29	80.05	33	79.90	82.50	-4	1,212	-0.33%
2021/05/14	23	75.00	15	75.10	75.10	8	1,085	0.74%
2021/05/13	7	67.49	6	67.30	68.30	1	1,069	0.09%
2021/05/11	3	76.50	3	76.50	74.20	0	1,034	0.00%
2021/05/06	1	73.70	1	73.40	73.30	0	1,035	0.00%
2021/05/04	0	0.00	5	74.40	74.10	-5	1,035	-0.48%
2021/04/29	6	80.60	0	0.00	79.90	6	1,019	0.59%
2021/04/27	10	80.96	15	81.73	82.80	-5	1,026	-0.49%
2021/04/26	0	0.00	9	80.66	80.50	-9	1,004	-0.90%
2021/04/22	9	80.94	10	81.40	79.70	-1	1,019	-0.10%
2021/04/21	0	0.00	5	82.50	81.40	-5	1,009	-0.50%
2021/04/15	0	0.00	1	82.20	83.10	-1	977	-0.10%
2021/04/14	1	81.10	0	0.00	81.80	1	967	0.10%
2021/03/30	1	76.50	1	76.00	76.50	0	832	0.00%
2021/03/29	2	75.10	2	76.10	76.00	0	823	0.00%
2021/03/25	2	76.25	2	76.10	75.10	0	823	0.00%
2021/03/24	1	76.10	10	75.73	75.90	-9	811	-1.11%
2021/03/22	0	0.00	10	72.40	72.70	-10	799	-1.25%
2021/03/11	0	0.00	8	76.41	75.00	-8	806	-0.99%
2021/03/09	3	72.50	0	0.00	72.80	3	790	0.38%
2021/03/08	2	72.80	1	72.90	72.80	1	792	0.13%
2021/03/02	1	76.70	1	74.60	74.10	0	816	0.00%
2021/02/25	4	76.95	4	76.80	76.20	0	842	0.00%
2021/02/23	1	77.40	1	76.60	77.40	0	895	0.00%
2021/02/19	4	73.50	4	74.05	74.20	0	861	0.00%
2021/02/18	14	72.14	1	75.50	74.90	13	863	1.51%
2021/02/05	0	0.00	2	67.60	68.10	-2	870	-0.23%
2021/02/04	2	66.90	0	0.00	66.80	2	898	0.22%
2021/01/22	1	69.20	1	69.90	69.20	0	950	0.00%
2021/01/18	0	0.00	1	75.20	75.30	-1	917	-0.11%
2021/01/08	10	78.60	10	78.53	79.20	0	907	0.00%
2021/01/07	0	0.00	2	79.05	79.20	-2	906	-0.22%
2020/12/22	5	82.50	0	0.00	82.00	5	1,142	0.44%
2020/12/11	1	82.70	0	0.00	82.40	1	1,338	0.07%
2020/12/07	3	84.60	2	84.00	83.80	1	1,426	0.07%
2020/12/02	0	0.00	1	84.60	84.20	-1	1,487	-0.07%
2020/12/01	2	85.20	6	84.33	84.00	-4	1,485	-0.27%
2020/11/25	2	85.80	4	85.65	85.90	-2	1,472	-0.14%
2020/11/24	3	86.30	3	85.60	85.30	0	1,476	0.00%
2020/11/23	1	88.00	0	87.40	88.50	1	1,456	0.07%
2020/11/18	0	0.00	9	86.11	86.00	-9	1,417	-0.64%
2020/11/17	5	85.80	3	85.70	85.80	2	1,418	0.14%
2020/11/16	4	83.70	2	83.80	84.80	2	1,444	0.14%
2020/11/13	5	85.02	5	85.00	84.60	0	1,460	0.00%
2020/11/12	0	85.60	5	85.48	85.40	-5	1,455	-0.34%
2020/11/03	0	0.00	1	80.80	80.80	-1	1,435	-0.07%
2020/10/27	1	81.40	1	81.60	81.80	0	1,449	0.00%
2020/10/20	1	81.30	0	0.00	81.00	1	1,496	0.07%
2020/10/13	1	81.60	1	80.90	80.70	0	1,612	0.00%
2020/09/28	57	81.81	57	81.42	81.10	0	1,913	0.00%
2020/09/25	2	81.10	0	0.00	79.80	2	1,770	0.11%
2020/09/24	0	0.00	1	83.80	84.40	-1	1,748	-0.06%
2020/09/23	1	80.50	1	80.90	80.90	0	1,721	0.00%
2020/09/21	1	83.80	0	0.00	84.30	1	1,720	0.06%
2020/09/18	2	85.25	3	84.87	85.00	-1	1,740	-0.06%
2020/09/15	1	82.80	0.2	81.40	82.10	0.8	1,890	0.04%
2020/09/11	23	79.95	22	79.62	79.60	1	1,933	0.05%
2020/09/10	1	82.50	0	0.00	82.70	1	1,933	0.05%
2020/09/09	2	83.40	2	83.70	82.70	0	1,931	0.00%
2020/09/07	0	0.00	2	79.50	78.90	-2	1,930	-0.10%
2020/08/31	1	80.30	0	0.00	80.30	1	2,081	0.05%
2020/08/27	2	80.10	0	0.00	80.30	2	2,137	0.09%
2020/08/26	3	80.37	3	80.27	81.10	0	2,137	0.00%
2020/08/25	25	78.18	0	0.00	78.00	25	2,112	1.18%
2020/08/21	0	0.00	25	76.82	77.40	-25	2,137	-1.17%
2020/08/19	1	82.00	5	83.00	81.70	-4	2,219	-0.18%
2020/08/18	1	81.90	0	0.00	82.50	1	2,226	0.04%
2020/08/14	4	78.45	0	0.00	78.30	4	2,231	0.18%
2020/08/12	4	78.50	4	78.20	78.20	0	2,277	0.00%
2020/08/11	4	80.90	4	80.53	78.30	0	2,303	0.00%
2020/07/27	2	80.45	2	77.70	78.20	0	2,807	0.00%
2020/07/20	0	0.00	3	77.50	81.40	-3	2,852	-0.11%
2020/07/13	1	85.40	1	85.50	85.40	0	2,912	0.00%
2020/07/10	1	84.40	2	88.05	84.40	-1	2,898	-0.03%
2020/07/09	10	88.37	5	87.60	87.50	5	2,857	0.17%
2020/07/01	0	0.00	6	83.53	83.40	-6	2,920	-0.21%
2020/06/30	6	83.70	6	83.80	83.70	0	2,935	0.00%
2020/06/29	6	83.20	0	0.00	83.20	6	2,962	0.20%
2020/06/24	18	88.18	18	89.26	85.10	0	2,946	0.00%
2020/06/23	2	89.50	2	89.50	89.50	0	2,823	0.00%
2020/06/19	0	0.00	1	83.50	81.50	-1	2,810	-0.04%
2020/06/18	17	83.54	15	84.01	83.00	2	2,818	0.07%
2020/06/17	4	84.20	2	83.70	84.10	2	2,787	0.07%
2020/06/15	1	82.50	1	82.50	81.60	0	2,819	0.00%
2020/06/11	2	81.30	2	82.50	79.00	0	2,899	0.00%
2020/06/10	0	0.00	1	82.60	83.00	-1	2,932	-0.03%
2020/06/08	10	82.40	10	81.90	81.60	0	2,983	0.00%
2020/06/05	2	83.05	3	83.10	82.40	-1	3,019	-0.03%
2020/06/04	1	82.10	1	81.30	82.50	0	2,990	0.00%
2020/06/03	1	81.00	0	0.00	80.30	1	3,022	0.03%
2020/05/28	1	79.90	2	79.15	78.10	-1	3,098	-0.03%
2020/05/27	3	79.80	2	79.75	79.70	1	3,096	0.03%
2020/05/26	9	81.34	19	81.31	80.10	-10	3,083	-0.32%
2020/05/25	4	79.30	4	79.65	78.80	0	2,987	0.00%
2020/05/22	0	0.00	1	79.50	77.80	-1	2,962	-0.03%
2020/05/21	2	79.40	8	78.85	79.10	-6	2,908	-0.21%
2020/05/20	16	77.69	0	0.00	78.00	16	2,908	0.55%
2020/05/19	1	77.30	1	77.80	77.30	0	2,900	0.00%
2020/05/18	1	77.80	1	77.10	77.50	0	2,885	0.00%
2020/05/15	1	75.00	5	74.30	75.00	-4	2,864	-0.14%
2020/05/13	12	77.87	12	77.93	78.10	0	2,853	0.00%
2020/05/11	0	0.00	2	78.00	78.20	-2	2,866	-0.07%
2020/05/08	1	81.10	0	0.00	77.40	1	2,874	0.03%
2020/05/07	1	81.80	2	81.80	81.20	-1	2,834	-0.04%
2020/05/06	13	82.92	26	83.95	81.40	-13	2,806	-0.46%
2020/05/05	4	77.13	1	75.60	78.10	3	2,672	0.11%
2020/04/30	2	76.80	3	75.47	74.90	-1	2,640	-0.04%
2020/04/29	1	73.00	3	73.10	72.80	-2	2,596	-0.08%
2020/04/28	12	72.44	0	0.00	72.00	12	2,618	0.46%
2020/04/27	1	71.80	0	0.00	71.20	1	2,656	0.04%
2020/04/22	5	66.44	5	66.98	68.60	0	2,669	0.00%
2020/04/21	1	68.00	1	68.20	67.30	0	2,693	0.00%
2020/04/20	1	73.30	1	71.30	71.40	0	2,725	0.00%
2020/04/17	4	71.95	6	71.78	70.30	-2	2,932	-0.07%
2020/04/16	3	70.23	2	71.20	71.50	1	2,951	0.03%
2020/04/15	0	0.00	2	70.05	70.30	-2	2,951	-0.07%
2020/04/14	8	69.44	6	69.67	69.70	2	2,954	0.07%
2020/04/13	4	69.15	3	69.83	68.30	1	2,981	0.03%
2020/04/10	25	68.74	23	69.22	68.70	2	2,951	0.07%
2020/04/09	4	67.53	3	68.93	69.10	1	3,002	0.03%
2020/04/07	1	63.40	0	0.00	63.80	1	3,115	0.03%
2020/03/31	0	0.00	1	60.10	60.20	-1	3,164	-0.03%
2020/03/27	26	56.24	7	57.14	57.50	19	3,239	0.59%
2020/03/26	8	53.18	0	0.00	53.40	8	3,183	0.25%
2020/03/25	2	52.35	2	50.70	52.90	0	3,148	0.00%
2020/03/24	24	45.94	4	47.43	48.10	20	3,151	0.63%
2020/03/23	2	44.55	18	44.55	44.55	-16	3,155	-0.51%
2020/03/18	1	56.40	2	55.15	53.00	-1	3,112	-0.03%
2020/03/17	0	0.00	11	59.14	58.80	-11	3,033	-0.36%
2020/03/16	13	69.50	10	65.30	65.30	3	3,006	0.10%
2020/03/12	4	84.20	4	82.65	79.90	0	2,936	0.00%
2020/03/10	15	94.07	16	92.64	93.00	-1	2,887	-0.03%
2020/03/09	23	96.68	21	95.46	94.70	2	2,888	0.07%
2020/03/06	16	95.06	15	95.69	95.70	1	2,851	0.04%
2020/03/05	9	95.83	9	96.30	95.30	0	2,917	0.00%
2020/03/04	14	94.88	14	94.86	94.40	0	3,053	0.00%
2020/03/03	16	94.50	18	93.97	94.60	-2	3,094	-0.06%
2020/02/27	1	90.80	1	90.40	87.00	0	3,119	0.00%
2020/02/26	8	91.70	8	90.50	89.90	0	3,135	0.00%
2020/02/25	9	90.20	9	91.14	91.30	0	3,183	0.00%
2020/02/21	11	94.03	12	93.23	93.20	-1	3,371	-0.03%
2020/02/19	12	94.07	11	93.61	93.60	1	3,438	0.03%
2020/02/18	0	0.00	9	93.00	93.00	-9	3,487	-0.26%
2020/02/17	13	93.48	14	93.13	93.00	-1	3,525	-0.03%
2020/02/14	14	92.74	6	92.70	92.80	8	3,581	0.22%
2020/02/13	22	93.80	20	92.30	91.80	2	3,608	0.06%
2020/02/12	8	92.26	8	92.75	92.70	0	3,676	0.00%
2020/02/11	20	91.32	20	91.41	91.40	0	3,771	0.00%
2020/02/10	11	88.85	11	89.29	89.80	0	3,787	0.00%
2020/02/07	3	89.50	3	88.70	88.70	0	3,856	0.00%
2020/02/06	13	91.81	14	90.27	90.20	-1	3,854	-0.03%
2020/02/05	10	91.07	18	91.26	90.80	-8	3,968	-0.20%
2020/02/04	20	90.36	11	90.29	90.10	9	3,969	0.23%
2020/02/03	4	87.68	9	86.67	88.00	-5	3,941	-0.13%
2020/01/31	6	93.13	11	92.53	91.50	-5	3,920	-0.13%
2020/01/30	7	95.14	2	96.10	93.60	5	3,935	0.13%
2020/01/20	5	104.10	5	104.80	104.00	0	3,952	0.00%
2020/01/17	5	106.20	4	106.75	105.00	1	3,934	0.03%
2020/01/16	2	105.50	2	105.00	105.00	0	3,896	0.00%
2020/01/15	2	106.75	1	108.00	105.50	1	3,873	0.03%
2020/01/14	3	107.67	2	107.50	107.00	1	3,844	0.03%
2020/01/13	14	115.32	15	116.00	109.00	-1	3,798	-0.03%
2020/01/10	1	114.50	6	113.17	114.50	-5	3,577	-0.14%
2020/01/09	4	111.75	1	111.00	112.50	3	3,525	0.09%
2020/01/08	7	108.71	4	108.50	109.50	3	3,538	0.08%
2020/01/07	5	111.90	5	110.10	108.00	0	3,530	0.00%
2020/01/06	1	118.00	2	114.00	113.50	-1	3,479	-0.03%
2020/01/03	8	118.63	7	117.86	116.50	1	3,450	0.03%
2020/01/02	3	117.33	1	117.50	117.50	2	3,391	0.06%
2019/12/31	56	117.45	64	116.39	115.00	-8	3,371	-0.24%
2019/12/30	3	112.67	3	112.83	115.00	0	3,205	0.00%
2019/12/27	7	112.00	2	112.50	110.50	5	3,201	0.16%
2019/12/26	2	111.75	2	113.00	114.00	0	3,302	0.00%
2019/12/24	4	111.63	3	111.50	111.00	1	3,346	0.03%
2019/12/23	7	112.50	7	109.43	113.00	0	3,320	0.00%
2019/12/19	1	106.00	2	105.75	104.50	-1	3,221	-0.03%
2019/12/17	10	105.15	2	105.50	105.00	8	3,222	0.25%
2019/12/11	5	109.70	8	108.63	109.00	-3	3,208	-0.09%
2019/12/09	8	113.19	8	112.94	113.00	0	3,261	0.00%
2019/12/06	4	111.75	3	111.17	111.50	1	3,252	0.03%
2019/12/05	7	111.64	5	110.50	112.00	2	3,255	0.06%
2019/12/04	2	106.50	2	107.50	109.00	0	3,245	0.00%
2019/12/03	1	109.00	1	109.50	108.00	0	3,270	0.00%
2019/12/02	2	109.50	3	108.83	109.50	-1	3,336	-0.03%
2019/11/29	1	112.00	16	113.34	111.50	-15	3,315	-0.45%
2019/11/28	2	114.75	3	114.50	114.00	-1	3,322	-0.03%
2019/11/27	9	115.94	10	115.60	115.50	-1	3,319	-0.03%
2019/11/26	21	112.83	10	113.40	115.00	11	3,305	0.33%
2019/11/25	5	111.10	11	112.09	109.00	-6	3,207	-0.19%
2019/11/22	8	110.56	5	110.70	110.00	3	3,145	0.10%
2019/11/21	3	107.83	5	107.60	110.00	-2	3,133	-0.06%
2019/11/20	6	107.83	3	107.00	107.00	3	3,193	0.09%
2019/11/19	7	111.71	4	110.88	110.00	3	3,194	0.09%
2019/11/18	14	110.68	11	111.18	112.00	3	3,200	0.09%
2019/11/15	12	107.25	12	106.92	108.50	0	3,213	0.00%
2019/11/14	7	103.21	7	102.07	102.50	0	3,154	0.00%
2019/11/13	1	108.00	7	107.57	106.50	-6	3,122	-0.19%
2019/11/12	2	108.00	6	108.00	109.50	-4	3,157	-0.13%
2019/11/11	3	107.50	4	107.25	105.50	-1	3,147	-0.03%
2019/11/08	8	107.75	7	108.43	105.50	1	3,212	0.03%
2019/11/07	4	106.13	1	107.00	106.00	3	3,154	0.10%
2019/11/06	14	107.00	16	105.81	106.50	-2	3,147	-0.06%
2019/11/05	33	105.48	22	105.91	107.00	11	3,100	0.35%
2019/11/04	23	102.24	21	102.12	102.50	2	3,060	0.07%
2019/11/01	10	99.82	11	100.03	101.50	-1	3,113	-0.03%
2019/10/31	0	0.00	1	99.30	97.50	-1	3,097	-0.03%
2019/10/30	31	100.04	29	99.81	99.00	2	3,173	0.06%
2019/10/29	1	98.40	2	96.90	97.20	-1	3,287	-0.03%
2019/10/24	1	96.80	0	0.00	96.80	1	3,349	0.03%
2019/10/23	1	95.30	1	95.10	95.20	0	3,337	0.00%
2019/10/15	2	91.20	3	91.10	91.00	-1	3,637	-0.03%
2019/10/14	0	0.00	1	92.90	92.60	-1	3,794	-0.03%
2019/10/08	3	95.63	5	94.72	94.40	-2	4,032	-0.05%
2019/10/07	1	96.10	1	96.00	95.60	0	4,068	0.00%
2019/10/04	0	0.00	1	95.90	95.60	-1	4,107	-0.02%
2019/10/02	0	0.00	2	97.20	97.00	-2	4,235	-0.05%
2019/10/01	0	0.00	2	99.40	98.10	-2	4,277	-0.05%
2019/09/27	3	99.93	2	99.30	99.10	1	4,321	0.02%
2019/09/26	15	102.17	15	102.40	102.00	0	4,443	0.00%
2019/09/25	17	99.02	16	98.12	99.10	1	4,626	0.02%
2019/09/23	3	96.40	3	96.50	96.40	0	4,675	0.00%
2019/09/20	2	95.40	3	95.17	95.20	-1	4,734	-0.02%
2019/09/18	3	96.20	3	96.77	95.70	0	4,887	0.00%
2019/09/17	1	96.50	1	97.10	96.30	0	4,952	0.00%
2019/09/16	2	94.40	2	94.30	95.10	0	5,076	0.00%
2019/09/11	8	94.55	8	95.65	95.20	0	5,336	0.00%
2019/09/10	10	98.99	6	99.75	99.10	4	5,396	0.07%
2019/09/09	8	99.08	6	98.88	99.50	2	5,725	0.03%
2019/09/06	5	98.26	10	98.36	98.00	-5	5,913	-0.08%
2019/09/05	5	99.48	5	99.54	99.40	0	5,986	0.00%
2019/09/04	8	102.69	11	102.64	102.00	-3	5,991	-0.05%
2019/09/03	4	100.75	5	100.90	100.50	-1	5,967	-0.02%
2019/09/02	11	100.73	3	100.33	100.00	8	6,010	0.13%
2019/08/30	2	100.00	2	99.40	98.90	0	6,027	0.00%
2019/08/29	77	100.02	77	99.56	98.80	0	6,064	0.00%
2019/08/28	14	98.20	11	98.34	99.50	3	6,050	0.05%
2019/08/27	5	97.10	5	96.20	96.20	0	6,103	0.00%
2019/08/26	5	97.04	5	96.16	96.10	0	6,136	0.00%
2019/08/23	23	98.75	22	98.94	98.10	1	6,163	0.02%
2019/08/22	2	98.90	2	98.40	97.00	0	6,147	0.00%
2019/08/21	9	98.33	8	98.09	97.70	1	6,203	0.02%
2019/08/20	15	98.08	25	99.09	99.10	-10	6,208	-0.16%
2019/08/19	4	93.28	5	94.20	95.30	-1	6,310	-0.02%
2019/08/16	4	92.00	6	91.70	91.50	-2	6,389	-0.03%
2019/08/15	6	93.40	1	92.90	92.50	5	6,509	0.08%
2019/08/14	4	97.90	1	96.40	96.40	3	6,532	0.05%
2019/08/13	12	99.79	17	99.99	98.00	-5	6,534	-0.08%
2019/08/12	9	95.26	10	95.42	95.30	-1	6,536	-0.02%
2019/08/08	10	95.35	9	94.77	94.40	1	6,801	0.01%
2019/08/07	7	93.64	0	0.00	94.20	7	6,967	0.10%
2019/08/06	7	93.37	8	93.49	94.50	-1	6,981	-0.01%
2019/08/05	8	92.54	12	92.76	91.80	-4	6,942	-0.06%
2019/08/02	1	100.50	2	100.50	98.40	-1	6,904	-0.01%
2019/08/01	6	100.28	6	99.83	99.00	0	6,905	0.00%
2019/07/31	47	99.72	48	100.26	98.80	-1	6,888	-0.01%
2019/07/30	6	114.25	10	116.30	108.50	-4	6,670	-0.06%
2019/07/29	1	121.50	1	122.50	120.50	0	6,669	0.00%
2019/07/26	8	121.44	9	121.39	121.50	-1	6,751	-0.01%
2019/07/25	3	120.50	3	120.83	120.00	0	6,772	0.00%
2019/07/24	13	124.00	6	124.08	123.00	7	6,857	0.10%
2019/07/23	6	121.58	3	122.17	121.00	3	6,929	0.04%
2019/07/22	4	120.88	3	121.33	121.50	1	7,018	0.01%
2019/07/19	15	121.53	15.1	120.64	120.50	-0.1	7,121	0.00%
2019/07/18	10	125.90	10	126.35	122.50	0	7,141	0.00%
2019/07/17	9	124.28	14	123.82	124.00	-5	7,199	-0.07%
2019/07/16	30	123.95	29	124.45	124.00	1	7,198	0.01%
2019/07/15	28	119.93	24	120.21	122.00	4	7,043	0.06%
2019/07/12	9	118.22	9	118.33	117.00	0	6,933	0.00%
2019/07/11	0	0.00	1	116.00	114.50	-1	6,962	-0.01%
2019/07/10	3	116.67	2	117.00	117.00	1	7,052	0.01%
2019/07/09	15	116.03	15	116.20	115.00	0	7,262	0.00%
2019/07/08	7	116.07	15	115.57	115.00	-8	7,385	-0.11%
2019/07/05	27	118.41	27	118.35	120.00	0	7,655	0.00%
2019/07/04	2	118.75	4	119.13	117.00	-2	7,735	-0.03%
2019/07/03	33	118.92	20	118.50	118.00	13	7,830	0.17%
2019/07/02	106	117.59	102	117.59	117.00	4	7,847	0.05%	大買/大賣/
2019/07/01	24	112.42	26	111.92	112.00	-2	7,776	-0.03%
2019/06/28	3	112.00	4	112.75	111.50	-1	7,896	-0.01%
2019/06/27	10	112.25	9	111.89	113.00	1	7,985	0.01%
2019/06/26	1	110.00	1	110.00	111.00	0	8,050	0.00%
2019/06/25	14	111.89	14	112.43	112.00	0	8,132	0.00%
2019/06/24	16	113.59	21	114.07	113.50	-5	8,241	-0.06%
2019/06/21	13	117.58	21	117.50	116.00	-8	8,307	-0.10%
2019/06/20	18	114.56	24	114.75	117.00	-6	8,286	-0.07%
2019/06/19	44	114.02	42	113.81	113.00	2	8,261	0.02%
2019/06/18	11	112.50	12	113.21	110.50	-1	8,390	-0.01%
2019/06/17	100	111.04	91	111.06	112.50	9	8,383	0.11%
2019/06/14	41	106.43	41	106.02	107.00	0	8,255	0.00%
2019/06/13	12	104.00	10	104.25	102.50	2	8,148	0.02%
2019/06/12	1	101.00	2	102.50	104.00	-1	8,351	-0.01%
2019/06/11	5	103.00	5	103.60	101.00	0	8,488	0.00%
2019/06/10	8	101.29	12	101.25	103.00	-4	8,928	-0.04%
2019/06/06	9	98.44	8	98.49	98.80	1	9,213	0.01%
2019/06/05	16	99.51	16	99.99	98.50	0	9,261	0.00%
2019/06/04	9	101.39	10	101.30	101.00	-1	9,309	-0.01%
2019/06/03	8	103.88	8	103.69	100.50	0	9,497	0.00%
2019/05/31	5	103.90	5	104.40	103.50	0	9,559	0.00%
2019/05/30	14	105.00	12	104.63	104.00	2	9,631	0.02%
2019/05/29	34	106.59	33	107.24	105.00	1	9,784	0.01%
2019/05/28	14	104.75	14	105.57	108.50	0	9,943	0.00%
2019/05/27	16	104.81	19	104.76	104.00	-3	9,925	-0.03%
2019/05/24	66	106.70	62	106.91	104.50	4	10,059	0.04%
2019/05/23	18	101.93	16	101.66	105.00	2	9,946	0.02%
2019/05/22	30	103.25	30	103.47	101.50	0	9,930	0.00%
2019/05/21	5	98.32	5	97.18	100.00	0	9,909	0.00%
2019/05/20	9	99.87	8	99.79	97.80	1	10,089	0.01%
2019/05/17	6	101.42	6	102.25	99.80	0	10,302	0.00%
2019/05/16	77	103.25	78.1	103.99	100.00	-1.1	10,309	-0.01%
2019/05/15	8	98.96	11	99.57	102.00	-3	10,145	-0.03%
2019/05/14	21	92.00	25	90.15	93.00	-4	10,134	-0.04%
2019/05/13	4	91.90	4	91.63	91.50	0	10,344	0.00%
2019/05/10	9	93.20	9	93.73	91.50	0	10,486	0.00%
2019/05/09	11	96.61	8.1	97.70	92.70	2.9	10,509	0.03%
2019/05/08	17	98.70	17	99.05	97.80	0	10,650	0.00%
2019/05/07	3	98.60	4	98.83	98.80	-1	10,661	-0.01%
2019/05/06	18	99.52	15	98.56	96.60	3	10,796	0.03%
2019/05/03	9	97.81	5	97.94	98.70	4	10,910	0.04%
2019/05/02	8	92.39	8	92.66	94.80	0	10,931	0.00%
2019/04/30	36	94.04	38	94.38	94.00	-2	10,897	-0.02%
2019/04/29	22	92.27	17	92.48	89.80	5	10,771	0.05%
2019/04/26	21	97.74	29	97.78	95.00	-8	10,651	-0.08%
2019/04/25	5	100.90	17	99.36	98.00	-12	10,556	-0.11%
2019/04/24	5	106.00	1	107.00	104.00	4	10,417	0.04%
2019/04/23	55	110.49	45	110.77	110.00	10	10,323	0.10%
2019/04/22	3.1	105.84	1	107.50	105.50	2.1	10,162	0.02%
2019/04/19	0	0.00	2	106.00	101.50	-2	10,128	-0.02%
2019/04/18	10	105.40	6	105.75	104.00	4	10,111	0.04%
2019/04/17	26	108.52	26	108.56	106.50	0	10,075	0.00%
2019/04/16	48	105.41	41	105.56	105.50	7	10,023	0.07%
2019/04/15	36.1	110.69	35	111.57	105.50	1.1	9,913	0.01%
2019/04/12	43	113.28	43	113.80	112.50	0	9,713	0.00%
2019/04/11	79	111.06	82	111.45	110.50	-3	9,613	-0.03%
2019/04/10	62	114.65	60	115.19	117.00	2	9,301	0.02%
2019/04/09	63	115.49	64	115.89	113.00	-1	9,170	-0.01%
2019/04/08	38	116.96	31	118.50	113.00	7	9,023	0.08%
2019/04/03	47	121.73	42	121.63	120.00	5	8,840	0.06%
2019/04/02	44	115.43	42	115.86	115.50	2	8,605	0.02%
2019/04/01	43	122.16	43	122.88	117.50	0	8,423	0.00%
2019/03/29	35	122.99	34	122.99	121.50	1	8,290	0.01%
2019/03/28	54	125.07	53	125.36	125.00	1	8,214	0.01%
2019/03/27	48	127.80	49	127.96	125.00	-1	8,173	-0.01%
2019/03/26	41	134.85	36	133.22	131.00	5	8,153	0.06%
2019/03/25	12	133.38	13	132.81	135.50	-1	8,054	-0.01%
2019/03/22	15	132.63	10	133.40	134.50	5	7,981	0.06%
2019/03/21	122	134.20	123	132.42	135.00	-1	7,915	-0.01%	大買/大賣/
2019/03/20	13	128.54	12	128.58	131.00	1	7,718	0.01%
2019/03/19	85	128.74	89	128.38	126.00	-4	7,683	-0.05%
2019/03/18	13	124.65	13	124.46	124.50	0	7,562	0.00%
2019/03/15	121	122.64	117	123.70	125.00	4	7,641	0.05%	大買/大賣/
2019/03/14	40	123.88	40	123.41	127.00	0	7,503	0.00%
2019/03/13	232	122.55	224	122.71	123.00	8	7,558	0.11%	大買/大賣/
2019/03/12	88	115.40	91	115.56	118.50	-3	7,103	-0.04%
2019/03/11	30	109.28	25	108.24	108.00	5	6,854	0.07%
2019/03/08	34	107.38	35	107.54	111.50	-1	6,836	-0.01%
2019/03/07	159	110.01	160	110.78	108.00	-1	6,888	-0.01%	大買/大賣/
2019/03/06	67	109.27	71	109.39	111.00	-4	6,788	-0.06%
2019/03/05	95	106.85	92	106.57	105.50	3	6,726	0.04%
2019/03/04	195	105.45	195	106.54	103.50	0	6,741	0.00%	大買/大賣/
2019/02/27	38	103.47	39	103.40	106.00	-1	6,653	-0.02%
2019/02/26	4	97.90	5	98.34	96.50	-1	6,614	-0.02%
2019/02/25	11	96.85	11	97.48	96.20	0	6,869	0.00%
2019/02/22	43	105.06	44	104.99	106.00	-1	6,893	-0.01%
2019/02/21	5	107.30	4	108.50	106.50	1	6,847	0.01%
2019/02/20	29	110.09	29	111.16	111.00	0	6,946	0.00%
2019/02/19	43.1	109.17	42	108.52	109.00	1.1	6,887	0.02%
2019/02/18	48	103.95	52	103.03	107.00	-4	6,640	-0.06%
2019/02/15	15	98.77	15	99.23	97.30	0	6,388	0.00%
2019/02/14	13	98.75	13	98.78	97.40	0	6,291	0.00%
2019/02/13	34	98.08	32	98.52	99.10	2	6,187	0.03%
2019/02/12	76	95.24	83	95.04	95.80	-7	6,032	-0.12%
2019/02/11	31	89.79	25	90.08	91.00	6	5,808	0.10%
2019/01/30	13	84.42	21	84.17	82.80	-8	5,644	-0.14%
2019/01/29	63	83.00	57	82.87	83.80	6	5,605	0.11%
2019/01/28	28	81.30	41	81.49	81.10	-13	5,443	-0.24%
2019/01/25	85	80.52	89	80.32	80.80	-4	5,397	-0.07%
2019/01/24	119	78.76	109	78.59	79.90	10	5,292	0.19%	大買/大賣/
2019/01/23	89	75.46	91	75.14	76.20	-2	5,181	-0.04%
2019/01/22	5	73.10	5	73.40	72.20	0	5,161	0.00%
2019/01/21	1	72.60	1	72.80	72.70	0	5,279	0.00%
2019/01/18	10	73.18	11	73.35	72.50	-1	5,389	-0.02%
2019/01/17	2	72.10	7	70.10	70.00	-5	5,515	-0.09%
2019/01/16	1	72.60	1	72.30	72.00	0	5,672	0.00%
2019/01/15	1	73.10	0	0.00	73.10	1	5,906	0.02%
2019/01/14	3	72.83	3	72.53	72.80	0	5,989	0.00%
2019/01/11	26	72.40	28	75.49	72.20	-2	6,089	-0.03%
2019/01/10	14	75.97	15	76.93	76.30	-1	6,209	-0.02%
2019/01/09	16	76.30	17	77.34	76.00	-1	6,455	-0.02%
2019/01/08	39	77.86	35	77.85	77.50	4	6,583	0.06%
2019/01/07	29	76.40	29	76.70	76.20	0	6,834	0.00%
2019/01/04	36	76.26	36	77.09	75.70	0	6,930	0.00%
2019/01/03	2	78.30	2	77.55	77.20	0	7,041	0.00%
2019/01/02	20	77.63	19	77.84	77.30	1	7,151	0.01%
2018/12/24	9	73.83	4	74.00	74.20	5	7,653	0.07%
2018/12/21	2	73.50	2	72.25	73.50	0	7,630	0.00%
2018/12/20	36	71.93	37	71.65	73.40	-1	7,589	-0.01%
2018/12/19	26	73.50	26	75.27	71.30	0	7,486	0.00%
2018/12/18	1	80.80	1	79.30	79.00	0	7,334	0.00%
2018/12/17	0	0.00	50	80.62	80.90	-50	7,298	-0.69%
2018/12/14	3	81.20	2	80.15	79.20	1	7,283	0.01%
2018/12/13	2	79.65	1	81.30	80.70	1	7,234	0.01%
2018/12/12	20	82.55	18	82.68	81.60	2	7,186	0.03%
2018/12/11	6	80.45	6	80.40	80.00	0	7,080	0.00%
2018/12/10	39	81.16	92	81.77	79.20	-53	7,022	-0.75%
2018/12/07	24	77.85	24	77.71	80.20	0	6,862	0.00%
2018/12/06	20	78.73	19	78.49	74.10	1	6,722	0.01%
2018/12/05	3	77.00	8	77.21	77.70	-5	6,497	-0.08%
2018/12/04	11	80.07	12	79.57	77.10	-1	6,469	-0.02%
2018/12/03	13	78.80	12	78.60	78.80	1	6,434	0.02%
2018/11/30	51	79.85	46	79.41	78.00	5	6,371	0.08%
2018/11/29	17	78.76	19	78.59	77.90	-2	6,209	-0.03%
2018/11/28	5	77.72	13	77.69	76.10	-8	6,073	-0.13%
2018/11/27	33	78.03	31	77.83	78.20	2	5,967	0.03%
2018/11/26	60	74.74	62	75.14	76.40	-2	5,845	-0.03%
2018/11/23	52	75.70	53	75.85	75.60	-1	5,714	-0.02%
2018/11/22	128	74.74	128	74.97	73.80	0	5,505	0.00%	大買/大賣/
2018/11/21	36	68.68	54	69.63	70.50	-18	5,205	-0.35%
2018/11/20	14	64.79	8	64.10	64.10	6	4,983	0.12%
2018/11/19	135	64.36	128	63.90	64.60	7	4,935	0.14%	大買/大賣/
2018/11/16	15	60.34	18	60.33	62.30	-3	4,731	-0.06%
2018/11/15	2	56.70	0	0.00	56.70	2	4,649	0.04%
2018/11/13	8	56.76	9	56.42	57.30	-1	4,631	-0.02%
2018/11/12	3	58.30	5	58.54	58.10	-2	4,641	-0.04%
2018/11/09	6	59.20	6	59.55	59.40	0	4,649	0.00%
2018/11/08	19	60.87	15	60.09	59.00	4	4,641	0.09%
2018/11/07	7	59.77	2	59.60	60.20	5	4,623	0.11%
2018/11/06	8	60.40	10	60.08	59.20	-2	4,648	-0.04%
2018/11/05	18	58.52	21	58.70	58.60	-3	4,615	-0.06%
2018/11/02	4	61.03	5	61.32	60.10	-1	4,580	-0.02%
2018/11/01	30	61.25	30	61.16	60.80	0	4,565	0.00%
2018/10/31	41	58.85	41	59.02	59.70	0	4,525	0.00%
2018/10/30	39	59.50	38	59.58	59.00	1	4,504	0.02%
2018/10/29	51	57.43	57	57.91	58.70	-6	4,479	-0.13%
2018/10/26	34	62.94	31	62.29	60.30	3	4,417	0.07%
2018/10/25	41	63.04	45	63.00	63.30	-4	4,334	-0.09%
2018/10/24	32	64.59	31	64.83	63.00	1	4,179	0.02%
2018/10/23	50	68.79	53	68.74	65.90	-3	4,012	-0.07%
2018/10/22	9	67.49	9	67.64	66.20	0	3,782	0.00%
2018/10/19	13	65.81	12	65.90	67.60	1	3,731	0.03%
2018/10/18	26	67.31	23	67.31	66.00	3	3,623	0.08%
2018/10/17	76	66.47	76	66.95	67.20	0	3,478	0.00%
2018/10/16	24	65.06	18	64.97	63.40	6	3,237	0.19%
2018/10/15	173	65.13	171	65.10	65.90	2	3,152	0.06%	大買/大賣/
2018/10/12	38	62.35	41	62.44	63.80	-3	2,834	-0.11%
2018/10/11	26	57.89	32	57.84	58.00	-6	2,746	-0.22%
2018/10/09	66	61.09	70	61.39	61.00	-4	2,633	-0.15%
2018/10/08	209	60.61	207	60.46	62.50	2	2,566	0.08%	大買/大賣/
2018/10/05	119	56.79	125	55.60	58.30	-6	2,235	-0.27%	大買/大賣/
2018/10/04	3	52.50	3	53.00	53.00	0	2,106	0.00%
2018/10/02	2	52.95	1	52.80	52.80	1	2,215	0.05%
2018/10/01	1	52.80	1	52.90	53.20	0	2,299	0.00%
2018/09/19	2	51.00	2	51.00	50.70	0	2,520	0.00%
2018/09/14	5	54.10	5	54.30	54.50	0	2,606	0.00%
2018/09/13	4	51.80	4	52.35	52.10	0	2,646	0.00%
2018/09/12	6	53.12	5	51.70	51.70	1	2,674	0.04%
2018/09/11	6	53.87	6	53.12	53.20	0	2,726	0.00%
2018/09/10	6	54.00	6	54.12	52.60	0	2,773	0.00%
2018/09/07	2	55.25	1	60.10	55.00	1	2,856	0.04%
2018/09/06	8	61.88	6	61.63	61.00	2	2,910	0.07%
2018/08/31	3	63.47	0	0.00	62.40	3	3,463	0.09%
2018/08/28	7	64.19	7	63.60	62.30	0	4,051	0.00%
2018/08/21	0	0.00	4	63.95	63.30	-4	4,794	-0.08%
2018/08/17	15	63.95	15	64.84	63.50	0	4,855	0.00%
2018/08/16	2	61.60	2	60.50	63.50	0	4,894	0.00%
2018/08/15	0	0.00	1	62.40	62.40	-1	5,003	-0.02%
2018/08/14	4	63.20	11	64.15	65.00	-7	5,035	-0.14%
2018/08/13	2	64.60	3	64.33	63.10	-1	5,122	-0.02%
2018/08/10	3	69.33	1	68.60	68.50	2	5,170	0.04%
2018/08/09	4	69.08	1	69.00	69.00	3	5,233	0.06%
2018/08/08	6	71.03	1	69.60	69.70	5	5,338	0.09%
2018/08/07	10	70.60	1	71.90	70.40	9	5,395	0.17%
2018/08/06	6	73.35	38	73.15	72.60	-32	5,481	-0.58%
2018/08/03	11	71.23	10	71.66	71.80	1	5,493	0.02%
2018/08/02	34	71.20	34	69.60	69.00	0	5,629	0.00%
2018/07/27	27	69.34	0	0.00	68.50	27	6,185	0.44%
2018/07/26	3	70.50	3	70.53	69.10	0	6,384	0.00%
2018/07/24	11	69.81	12	69.96	69.90	-1	6,670	-0.01%
2018/07/23	6	66.80	0	0.00	67.10	6	6,880	0.09%
2018/07/20	22	69.42	2	71.60	69.20	20	7,331	0.27%
2018/07/18	6	70.37	2	72.00	69.60	4	7,690	0.05%
2018/07/17	11	72.87	11	73.98	71.30	0	7,892	0.00%
2018/07/16	22	74.93	53	74.30	74.70	-31	8,350	-0.37%
2018/07/13	30	71.97	2	72.40	72.10	28	8,375	0.33%
2018/07/12	4	69.28	6	70.18	70.90	-2	8,422	-0.02%
2018/07/11	12	69.02	12	69.51	68.00	0	8,458	0.00%
2018/07/10	6	66.67	6	67.28	67.30	0	8,500	0.00%
2018/07/09	22	67.59	34	66.45	67.80	-12	8,641	-0.14%
2018/07/06	4	62.08	3	62.07	62.80	1	8,858	0.01%
2018/07/05	0	0.00	2	65.25	65.10	-2	8,967	-0.02%
2018/07/04	8	68.26	2	70.00	67.50	6	9,071	0.07%
2018/07/02	1	78.70	1	78.00	77.90	0	9,095	0.00%
2018/06/29	5	76.70	0	0.00	76.80	5	9,088	0.06%
2018/06/28	19	77.37	1	76.80	76.80	18	9,137	0.20%
2018/06/27	5	78.10	5	78.54	77.10	0	9,111	0.00%
2018/06/26	1	78.50	1	81.00	78.20	0	9,109	0.00%
2018/06/25	3	82.40	2	82.55	81.80	1	9,075	0.01%
2018/06/22	1	85.80	14	85.61	83.30	-13	9,151	-0.14%
2018/06/21	13	84.56	3	84.67	85.00	10	9,106	0.11%
2018/06/20	4	84.78	1	82.20	82.90	3	9,071	0.03%
2018/06/19	9	85.17	9	84.98	83.30	0	9,004	0.00%
2018/06/15	8	84.79	9	84.92	83.50	-1	8,952	-0.01%
2018/06/14	11	88.31	21	87.60	87.30	-10	8,842	-0.11%
2018/06/13	55	89.85	44	88.78	88.20	11	8,725	0.13%
2018/06/12	28	90.15	28	87.64	87.30	0	8,543	0.00%
2018/06/11	2	85.45	4	86.35	86.00	-2	8,383	-0.02%
2018/06/08	27	86.89	8	85.63	84.90	19	8,330	0.23%
2018/06/07	43	91.41	39	91.27	89.10	4	8,154	0.05%
2018/06/06	23	89.10	13	88.85	88.80	10	7,921	0.13%
2018/06/05	59	89.37	30	89.65	88.90	29	7,773	0.37%
2018/06/04	76	89.93	79	90.84	87.10	-3	7,532	-0.04%
2018/06/01	41	82.74	39	84.19	86.30	2	7,180	0.03%
2018/05/31	4	75.78	6	76.38	78.50	-2	6,909	-0.03%
2018/05/30	4	72.00	4	71.95	72.00	0	6,813	0.00%
2018/05/29	3	72.53	3	72.60	72.00	0	6,763	0.00%
2018/05/28	2	74.60	3	74.27	73.90	-1	6,727	-0.01%
2018/05/25	9	75.46	8	74.96	74.00	1	6,697	0.01%
2018/05/24	4	77.70	4	77.30	77.00	0	6,643	0.00%
2018/05/23	38	76.16	37	76.36	77.60	1	6,567	0.02%
2018/05/22	17	74.01	13	73.96	73.40	4	6,431	0.06%
2018/05/21	34	72.95	34	72.69	73.40	0	6,376	0.00%
2018/05/18	6	75.77	16	74.72	74.80	-10	6,269	-0.16%
2018/05/17	20	78.24	20	78.90	77.80	0	6,178	0.00%
2018/05/16	18	79.74	14	80.50	77.30	4	6,093	0.07%
2018/05/15	29	81.26	26	80.77	79.10	3	5,974	0.05%
2018/05/14	32	78.53	31	78.84	81.20	1	5,886	0.02%
2018/05/11	28	80.71	30	80.30	78.60	-2	5,761	-0.03%
2018/05/10	48	82.02	37	81.16	81.90	11	5,666	0.19%
2018/05/09	33	77.40	38	77.94	77.00	-5	5,455	-0.09%
2018/05/08	41	82.60	40	82.66	80.90	1	5,277	0.02%
2018/05/07	22	81.60	28	81.87	82.80	-6	5,180	-0.12%
2018/05/04	51	80.71	54	81.00	80.30	-3	5,026	-0.06%
2018/05/03	39	88.61	32	89.89	86.10	7	4,759	0.15%
2018/05/02	30	89.25	40	89.92	91.20	-10	4,545	-0.22%
2018/04/30	40	89.55	33	90.35	89.20	7	4,420	0.16%
2018/04/27	21	90.69	17	90.63	88.80	4	4,208	0.10%
2018/04/26	41	92.00	35	91.84	91.00	6	3,949	0.15%
2018/04/25	21	86.88	29	86.09	88.90	-8	3,471	-0.23%
2018/04/24	17	83.52	7	83.43	80.90	10	3,192	0.31%
2018/04/23	15	85.11	19	85.58	83.00	-4	3,014	-0.13%
2018/04/20	127	81.77	121	82.32	81.80	6	2,787	0.22%	大買/大賣/
2018/04/19	17	76.19	15	77.83	78.60	2	2,277	0.09%
2018/04/18	46	69.57	51	70.11	71.50	-5	2,129	-0.23%
2018/04/17	63	68.92	69	69.26	67.30	-6	2,016	-0.30%
2018/04/16	16	71.34	15	71.75	71.50	1	1,902	0.05%
2018/04/13	35	70.23	36	70.09	70.50	-1	1,770	-0.06%
2018/04/12	97	69.14	97	69.13	70.00	0	1,579	0.00%
2018/04/11	36	62.63	27	62.86	65.70	9	1,255	0.72%
2018/04/10	67	60.41	70	62.34	59.80	-3	1,088	-0.28%
2018/04/09	16	58.08	12	58.15	60.90	4	926	0.43%
2018/04/03	7	55.73	10	55.94	55.40	-3	816	-0.37%
2018/04/02	3	54.67	2	55.55	54.60	1	764	0.13%
2018/03/31	5	54.92	7	55.07	55.20	-2	730	-0.27%
2018/03/29	2	54.40	2	53.80	53.30	0	650	0.00%
2018/03/28	7	53.09	3	53.10	53.00	4	623	0.64%
2018/03/27	18	54.93	22	54.48	53.50	-4	598	-0.67%
2018/03/23	1	49.45	0	0.00	48.90	1	449	0.22%
2018/03/22	0	0.00	1	48.65	47.20	-1	430	-0.23%
2018/03/21	7	48.76	0	0.00	48.90	7	420	1.66%
2018/03/16	0	0.00	1	46.80	46.35	-1	398	-0.25%
2018/03/14	1	45.55	0	0.00	46.20	1	381	0.26%
2018/02/21	5	42.00	0	0.00	42.00	5	420	1.19%
2018/01/16	5	51.60	5	51.10	50.60	0	672	0.00%
2018/01/11	0	0.00	2	50.00	49.20	-2	646	-0.31%
2018/01/10	2	50.00	1	50.00	50.00	1	646	0.15%