美時 (1795)-凱基-市府券商分點個股進出

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－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府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	286.00	3	287.67	285.50	2	1,967	0.10%
2024/11/20	2	286.25	3.2	288.59	288.00	-1.2	1,938	-0.06%
2024/11/19	1	285.50	4	285.13	285.50	-3	1,922	-0.16%
2024/11/18	2	276.25	4	279.00	279.00	-2	1,948	-0.10%
2024/11/15	4	278.13	2	281.50	277.50	2	1,969	0.10%
2024/11/14	10	282.95	9.1	292.62	282.00	0.9	1,956	0.05%
2024/11/13	4	282.50	4.2	284.78	281.50	-0.2	1,883	-0.01%
2024/11/12	2	286.25	2	286.25	285.00	0	1,843	0.00%
2024/11/11	3	285.00	1	291.00	290.00	2	1,833	0.11%
2024/11/08	2	272.75	13.1	277.22	285.00	-11.1	1,809	-0.61%
2024/11/06	0.5	259.50	0	0.00	259.00	0.5	1,725	0.03%
2024/11/05	0	0.00	1	264.00	264.00	-1	1,760	-0.06%
2024/11/04	0	255.75	0	0.00	254.50	0	1,823	0.00%
2024/10/30	0	253.25	0	0.00	251.50	0	1,927	0.00%
2024/10/29	0	253.50	1	252.50	254.00	-1	1,965	-0.05%
2024/10/28	2	258.50	0	0.00	258.00	2	2,021	0.10%
2024/10/25	0	0.00	1	258.50	257.50	-1	2,063	-0.05%
2024/10/24	1	261.50	0.5	260.50	260.00	0.5	2,088	0.02%
2024/10/23	3	262.50	1	264.00	260.50	2	2,096	0.10%
2024/10/21	1	261.00	0	0.00	260.00	1	2,133	0.05%
2024/10/18	1	261.00	0	0.00	259.00	1	2,160	0.05%
2024/10/16	0	253.64	0	0.00	251.00	0	2,228	0.00%
2024/10/15	0	254.50	0	0.00	252.50	0	2,237	0.00%
2024/10/14	0	252.20	0	0.00	255.50	0	2,292	0.00%
2024/10/11	0	254.50	0	0.00	253.00	0	2,324	0.00%
2024/10/09	2	256.01	0	0.00	255.50	2	2,530	0.08%
2024/10/07	0	261.50	0	0.00	262.50	0	2,604	0.00%
2024/10/04	0	259.50	0	0.00	258.00	0	2,656	0.00%
2024/10/01	4	262.61	0	0.00	261.00	4	2,687	0.15%
2024/09/30	1	264.00	0	0.00	263.00	1	2,757	0.04%
2024/09/27	0	0.00	45	266.50	270.00	-45	2,793	-1.61%
2024/09/26	1	268.50	0	0.00	267.50	1	2,864	0.03%
2024/09/25	2	270.76	0	0.00	271.00	2	2,990	0.07%
2024/09/19	0	0.00	1	271.00	271.00	-1	3,461	-0.03%
2024/09/18	1	269.00	0	0.00	267.00	1	3,490	0.03%
2024/09/16	0	269.50	1	268.50	269.50	-1	3,553	-0.03%
2024/09/13	1.1	270.49	0	271.50	269.00	1.1	3,568	0.03%
2024/09/10	0	0.00	1	285.00	278.00	-1	3,656	-0.03%
2024/09/09	0	0.00	3	279.33	284.50	-3	3,667	-0.08%
2024/09/06	1	274.50	0	0.00	275.50	1	3,681	0.03%
2024/09/04	2	272.75	0	0.00	274.00	2	3,719	0.05%
2024/09/02	0	0.00	3.1	289.19	286.50	-3.1	3,763	-0.08%
2024/08/30	5	287.00	9.8	287.17	287.00	-4.8	3,793	-0.13%
2024/08/29	0	0.00	1	281.50	282.00	-1	3,780	-0.03%
2024/08/27	0	0.00	1	285.00	285.00	-1	3,895	-0.03%
2024/08/26	2	282.50	3	283.67	281.00	-1	3,944	-0.03%
2024/08/22	0	0.00	2	281.00	280.00	-2	3,962	-0.05%
2024/08/20	10	287.50	6.2	285.62	284.50	3.8	4,004	0.09%
2024/08/19	0	0.00	1.4	278.70	278.50	-1.4	4,026	-0.04%
2024/08/16	0	0.00	3	275.01	275.00	-3	4,025	-0.07%
2024/08/15	0	0.00	1	273.00	273.00	-1	4,054	-0.02%
2024/08/14	3.4	272.15	1	272.00	272.00	2.4	4,165	0.06%
2024/08/13	3	273.00	2	272.00	272.00	1	4,314	0.02%
2024/08/12	7.1	272.57	1	279.00	273.00	6.1	4,355	0.14%
2024/08/09	0	0.00	2	264.75	267.00	-2	4,326	-0.05%
2024/08/07	1	246.00	4	253.13	255.50	-3	4,461	-0.07%
2024/08/06	0	234.00	0	0.00	235.50	0	4,467	0.00%
2024/08/05	2.2	231.06	0	0.00	230.00	2.2	4,449	0.05%
2024/08/02	2	267.00	0	0.00	260.00	2	4,437	0.05%
2024/08/01	14	269.96	3	272.17	273.50	11	4,550	0.24%
2024/07/31	6.4	269.09	7	274.79	265.00	-0.6	4,584	-0.01%
2024/07/30	8	273.75	2	275.00	275.50	6	4,598	0.13%
2024/07/29	1	279.50	8	287.38	279.50	-7	4,604	-0.15%
2024/07/22	16	282.25	16	283.34	283.00	0	4,708	0.00%
2024/07/19	1	285.00	0	0.00	283.00	1	4,736	0.02%
2024/07/18	4	289.50	0	0.00	288.50	4	4,800	0.08%
2024/07/17	6	289.42	5	291.10	291.00	1	4,844	0.02%
2024/07/16	0	285.50	0.5	288.20	286.50	-0.5	4,857	-0.01%
2024/07/15	8	288.50	5	288.60	287.50	3	4,951	0.06%
2024/07/12	8	282.31	1	282.50	281.00	7	5,020	0.14%
2024/07/11	8.6	285.94	2	286.00	282.00	6.6	5,093	0.13%
2024/07/10	4	303.50	5	301.60	300.50	-1	5,097	-0.02%
2024/07/09	2	302.01	0	0.00	302.50	2	5,200	0.04%
2024/07/08	3	309.67	9	310.72	309.00	-6	5,390	-0.11%
2024/07/05	7	305.64	1	306.00	306.50	6	5,451	0.11%
2024/07/04	6	303.50	12	302.42	303.50	-6	5,589	-0.11%
2024/07/03	1	312.01	17	315.21	310.00	-16	5,566	-0.29%
2024/07/02	5	311.80	3	312.17	311.50	2	5,724	0.03%
2024/07/01	1.1	320.09	18.1	316.81	317.00	-17	5,824	-0.29%
2024/06/28	15.1	310.67	3.3	309.54	309.50	11.9	5,746	0.21%
2024/06/27	3.1	308.98	2.3	306.24	305.00	0.8	5,785	0.01%
2024/06/26	19.1	300.36	54.8	304.60	310.50	-35.7	5,746	-0.62%
2024/06/25	1	292.00	4	292.13	290.00	-3	5,671	-0.05%
2024/06/24	4	289.25	2	288.50	287.50	2	6,014	0.03%
2024/06/21	7.1	291.49	13.5	294.63	290.00	-6.4	6,092	-0.10%
2024/06/20	13	289.92	1	289.00	289.00	12	6,277	0.19%
2024/06/19	3.3	291.23	1.2	288.78	288.50	2.1	6,371	0.03%
2024/06/18	4	292.25	6.4	293.31	291.50	-2.4	6,352	-0.04%
2024/06/17	0.5	288.00	0	288.00	287.00	0.5	6,342	0.01%
2024/06/14	2.1	287.31	0	0.00	284.00	2.1	6,336	0.03%
2024/06/13	2	285.50	2	287.75	288.50	0	6,333	0.00%
2024/06/12	4	291.25	2	287.50	287.50	2	6,377	0.03%
2024/06/11	1	294.50	4	291.38	287.50	-3	6,382	-0.05%
2024/06/07	2	291.25	8	291.50	289.50	-6	6,406	-0.09%
2024/06/06	3	288.00	0	0.00	287.50	3	6,384	0.05%
2024/06/05	6	289.83	9	291.78	292.50	-3	6,378	-0.05%
2024/06/04	3	287.00	0	0.00	285.50	3	6,382	0.05%
2024/06/03	2	288.00	2	289.50	289.00	0	6,449	0.00%
2024/05/31	4	283.38	3.2	285.72	284.00	0.8	6,466	0.01%
2024/05/30	2.1	277.99	0	0.00	276.00	2.1	6,508	0.03%
2024/05/29	1.1	281.91	1	283.00	281.00	0.1	6,518	0.00%
2024/05/28	6.2	281.99	0	0.00	280.50	6.2	6,553	0.09%
2024/05/27	3.1	280.15	2.5	281.90	282.50	0.7	6,673	0.01%
2024/05/24	1.3	279.37	0	0.00	280.00	1.3	6,892	0.02%
2024/05/23	11.1	286.56	3	290.17	281.00	8.1	7,079	0.11%
2024/05/22	5	285.40	4	285.50	287.00	1	7,028	0.01%
2024/05/21	7.1	288.42	2	290.00	286.50	5.1	7,048	0.07%
2024/05/20	29.3	294.87	15.5	296.63	291.50	13.8	7,042	0.20%
2024/05/17	30.2	294.39	32	296.45	301.00	-1.8	6,923	-0.03%
2024/05/16	10	286.99	6	286.92	287.00	4	6,817	0.06%
2024/05/15	1.2	284.99	1	286.50	281.00	0.2	6,785	0.00%
2024/05/14	3.8	281.00	2	281.00	283.00	1.8	6,793	0.03%
2024/05/13	26.4	274.55	6	279.17	279.00	20.4	6,755	0.30%
2024/05/10	1.5	283.79	9	283.89	287.50	-7.5	6,691	-0.11%
2024/05/09	15.4	286.99	1	292.00	282.00	14.4	6,727	0.21%
2024/05/08	19.7	288.76	9	290.56	290.00	10.7	6,751	0.16%
2024/05/07	15.3	287.98	2	286.75	285.50	13.3	6,791	0.20%
2024/05/06	6	301.67	0	0.00	300.00	6	6,653	0.09%
2024/05/03	10.1	312.26	0	0.00	307.50	10.1	6,634	0.15%
2024/05/02	1	319.00	0	0.00	317.00	1	6,602	0.02%
2024/04/30	2	324.50	1	327.00	323.00	1	6,606	0.02%
2024/04/29	0	0.00	8	328.31	329.00	-8	6,734	-0.12%
2024/04/25	5	318.40	1	315.50	312.00	4	6,784	0.06%
2024/04/24	4	317.63	2	319.00	320.50	2	6,811	0.03%
2024/04/23	7	319.00	8	321.88	320.50	-1	6,878	-0.01%
2024/04/22	9	315.00	16	315.34	313.00	-7	7,002	-0.10%
2024/04/19	4	311.13	1	324.00	311.50	3	7,220	0.04%
2024/04/18	10	326.40	0	0.00	321.00	10	7,168	0.14%
2024/04/17	0.1	334.00	1	339.00	333.50	-0.9	7,175	-0.01%
2024/04/16	14	333.07	17	336.91	334.00	-3	7,140	-0.04%
2024/04/15	6	337.83	9	338.33	332.50	-3	7,006	-0.04%
2024/04/12	1	343.50	9	341.56	342.00	-8	7,026	-0.11%
2024/04/11	1	328.50	20	329.13	325.00	-19	6,982	-0.27%
2024/04/10	9	327.00	26	323.65	326.50	-17	6,910	-0.25%
2024/04/09	6	325.75	8	325.75	323.00	-2	6,861	-0.03%
2024/04/08	6	328.00	12	329.46	325.00	-6	6,869	-0.09%
2024/04/03	29	317.72	15.3	319.28	317.50	13.7	6,735	0.20%
2024/04/02	2	306.50	5	311.30	310.50	-3	6,597	-0.05%
2024/04/01	4	310.75	13	311.38	308.00	-9	6,573	-0.14%
2024/03/29	14	302.96	6	308.33	304.00	8	6,465	0.12%
2024/03/28	3	310.00	13	309.08	306.00	-10	6,436	-0.16%
2024/03/27	66	310.51	82	309.09	310.00	-16	6,315	-0.25%
2024/03/26	7	295.79	9.1	298.15	293.00	-2.1	5,985	-0.04%
2024/03/25	24	299.04	25	298.90	294.50	-1	5,987	-0.02%
2024/03/22	4	284.38	14	281.68	288.50	-10	5,788	-0.17%
2024/03/21	1	274.50	0	0.00	274.50	1	5,766	0.02%
2024/03/20	3	276.00	10	277.50	276.50	-7	5,825	-0.12%
2024/03/19	1	273.50	8	274.88	275.50	-7	5,811	-0.12%
2024/03/18	5	270.90	3	273.67	271.00	2	5,894	0.03%
2024/03/15	4	263.88	9	269.56	271.50	-5	5,928	-0.08%
2024/03/14	12	270.54	13	271.00	270.00	-1	5,896	-0.02%
2024/03/13	10	269.85	1	276.00	266.50	9	5,939	0.15%
2024/03/12	4.1	274.65	3	275.50	274.00	1.1	6,023	0.02%
2024/03/11	6	272.92	7	275.36	273.50	-1	6,070	-0.02%
2024/03/08	22	280.09	4	277.38	275.00	18	6,246	0.29%
2024/03/07	13	283.15	24	284.13	284.00	-11	6,386	-0.17%
2024/03/06	9	291.28	0	0.00	289.00	9	6,581	0.14%
2024/03/05	7	296.28	8	297.13	294.50	-1	6,582	-0.01%
2024/03/04	4	289.50	7.1	291.99	291.50	-3.1	6,550	-0.05%
2024/03/01	3	288.33	5	289.50	289.50	-2	6,606	-0.03%
2024/02/29	5	290.00	0	0.00	289.50	5	6,850	0.07%
2024/02/27	6	296.58	12.2	299.33	296.00	-6.2	6,802	-0.09%
2024/02/26	21	289.12	51	286.47	293.50	-30	6,616	-0.45%
2024/02/23	2	272.75	2	272.50	272.00	0	6,475	0.00%
2024/02/22	9	274.17	0	0.00	273.00	9	6,523	0.14%
2024/02/21	13	279.12	7	279.71	276.50	6	6,639	0.09%
2024/02/20	3	275.83	19	277.24	275.50	-16	6,686	-0.24%
2024/02/19	15	277.43	10	279.95	275.00	5	6,836	0.07%
2024/02/16	1	276.00	14	275.82	277.00	-13	6,991	-0.19%
2024/02/15	10	273.25	2	275.00	273.00	8	7,030	0.11%
2024/02/05	7	275.00	6	275.50	275.50	1	7,047	0.01%
2024/02/02	18	274.25	1	274.56	274.50	17	7,221	0.24%
2024/02/01	3	283.17	5	282.90	282.00	-2	7,231	-0.03%
2024/01/31	5	276.61	31	277.55	279.50	-26	7,211	-0.36%
2024/01/30	38	273.92	7	280.21	271.00	31	7,270	0.43%
2024/01/29	2	273.75	8	275.88	277.00	-6	7,243	-0.08%
2024/01/26	12	274.79	20	274.83	273.50	-8	7,327	-0.11%
2024/01/25	5	276.60	1	279.50	274.50	4	7,375	0.05%
2024/01/24	7	278.43	18	278.47	278.00	-11	7,471	-0.15%
2024/01/23	52	274.53	14	274.96	276.50	38	7,556	0.50%
2024/01/22	13.1	282.28	3	282.18	282.50	10.1	7,586	0.13%
2024/01/19	0	0.00	3	289.17	288.50	-3	7,813	-0.04%
2024/01/18	8	288.13	11	289.64	288.50	-3	7,923	-0.04%
2024/01/17	22.3	293.11	8	297.38	288.50	14.3	8,052	0.18%
2024/01/16	10	297.20	14	300.64	303.00	-4	8,078	-0.05%
2024/01/15	13	291.31	73.6	293.88	296.50	-60.6	7,934	-0.76%
2024/01/12	14	285.36	26	285.90	282.50	-12	7,715	-0.16%
2024/01/11	40	282.99	10.2	285.27	281.50	29.8	7,746	0.39%
2024/01/10	5	289.00	16.2	287.63	290.00	-11.2	7,653	-0.15%
2024/01/09	4	283.50	16	286.19	288.00	-12	7,613	-0.16%
2024/01/08	23.2	285.77	29.2	287.05	284.50	-6.1	7,572	-0.08%
2024/01/05	23	281.76	29	280.83	285.00	-6	7,456	-0.08%
2024/01/03	8	274.75	3	274.67	270.50	5	7,252	0.07%
2024/01/02	1	274.00	18	274.58	275.50	-17	7,146	-0.24%
2023/12/29	1	273.46	12	271.46	272.00	-11	7,086	-0.15%
2023/12/28	6	266.17	1	272.00	264.00	5	7,011	0.07%
2023/12/27	0	0.00	14	268.32	269.50	-14	6,981	-0.20%
2023/12/26	2	262.00	10	262.85	264.00	-8	6,955	-0.12%
2023/12/25	22	262.36	3	264.47	260.00	19	6,955	0.27%
2023/12/22	7	266.86	1	268.50	267.00	6	6,893	0.09%
2023/12/21	9	269.61	0	0.00	268.50	9	6,890	0.13%
2023/12/20	6.5	275.46	4	277.88	273.50	2.5	6,861	0.04%
2023/12/19	13	270.88	18	273.92	273.50	-5	6,779	-0.07%
2023/12/18	16	277.03	9.1	278.36	272.50	7	6,815	0.10%
2023/12/15	9	272.06	20	274.20	274.00	-11	6,831	-0.16%
2023/12/14	9	267.56	25	269.10	268.50	-16	6,792	-0.24%
2023/12/13	23	267.67	2	268.23	264.50	21	6,764	0.31%
2023/12/12	19	276.45	17	275.71	274.00	2	6,707	0.03%
2023/12/11	12	275.25	3	275.83	274.50	9	6,653	0.14%
2023/12/08	5.8	275.33	5	275.20	272.00	0.8	6,615	0.01%
2023/12/07	7	274.79	10	276.05	274.00	-3	6,627	-0.05%
2023/12/06	4	272.38	3	273.33	270.00	1	6,521	0.02%
2023/12/05	28	273.63	22	277.14	272.00	6	6,487	0.09%
2023/12/04	30.2	276.87	37	277.43	277.00	-6.8	6,286	-0.11%
2023/12/01	33	267.85	40	269.00	267.50	-7	6,085	-0.12%
2023/11/30	8	259.69	2	262.25	258.50	6	5,839	0.10%
2023/11/29	16	257.38	22	260.66	261.00	-6	5,805	-0.10%
2023/11/28	3	258.17	7.1	257.15	258.00	-4.1	5,753	-0.07%
2023/11/27	14	257.79	17	259.76	257.00	-3	5,706	-0.05%
2023/11/24	10	247.35	9	248.44	250.00	1	5,466	0.02%
2023/11/22	7	249.57	11	251.82	245.50	-4	5,363	-0.07%
2023/11/21	11	249.36	2	251.00	248.00	9	5,328	0.17%
2023/11/20	25	257.30	24	259.08	251.50	1	5,321	0.02%
2023/11/17	14	253.11	15	254.70	254.00	-1	5,218	-0.02%
2023/11/16	23	254.13	22	254.16	253.00	1	5,168	0.02%
2023/11/15	11.1	248.33	35	249.90	252.00	-23.9	5,061	-0.47%
2023/11/14	7	231.50	8	234.75	238.50	-1	4,929	-0.02%
2023/11/13	9	235.22	1	234.03	233.00	8	4,992	0.16%
2023/11/10	13	240.04	31	241.68	240.50	-18	5,229	-0.34%
2023/11/09	10	238.85	4	243.38	236.00	6	5,220	0.11%
2023/11/08	9	243.28	3	244.83	242.00	6	5,433	0.11%
2023/11/07	14	245.36	7	248.43	243.50	7	5,584	0.13%
2023/11/06	0.1	247.00	2	247.75	247.00	-2	5,726	-0.03%
2023/11/03	7	248.36	5	252.28	244.50	2	5,828	0.03%
2023/11/02	12	246.00	7	247.79	248.50	5	5,801	0.09%
2023/11/01	11.4	253.44	8	256.44	251.00	3.4	5,757	0.06%
2023/10/31	19.3	250.99	7	253.21	252.00	12.3	5,689	0.22%
2023/10/30	2.3	254.43	1	254.50	252.00	1.3	5,730	0.02%
2023/10/27	25	251.20	52	248.36	254.00	-27	5,619	-0.48%
2023/10/26	16	238.63	13.1	240.12	236.00	2.9	5,359	0.05%
2023/10/25	6	241.50	28	241.80	240.00	-22	5,272	-0.42%
2023/10/24	15.1	228.60	22	223.75	230.00	-7	5,133	-0.14%
2023/10/23	5	215.30	12	215.33	215.00	-7	5,129	-0.14%
2023/10/20	7	211.00	5	208.60	208.50	2	5,254	0.04%
2023/10/19	37	215.46	32	217.28	218.00	5	5,417	0.09%
2023/10/18	8	211.56	3	213.67	210.50	5	5,566	0.09%
2023/10/17	3	217.50	19	218.47	217.00	-16	5,735	-0.28%
2023/10/16	15	223.20	20	222.20	220.50	-5	5,918	-0.08%
2023/10/13	21	230.60	3	236.17	227.50	18	5,982	0.30%
2023/10/12	7	231.29	4	232.50	232.50	3	6,058	0.05%
2023/10/11	13	233.96	1	236.00	232.00	12	6,183	0.19%
2023/10/06	3	237.33	6	239.17	238.00	-3	6,303	-0.05%
2023/10/05	8	236.75	10	237.20	235.00	-2	6,449	-0.03%
2023/10/04	5	232.00	4	233.88	232.50	1	6,534	0.02%
2023/10/03	6	235.50	1	235.00	234.00	5	6,640	0.08%
2023/10/02	5	237.80	4	240.38	238.00	1	6,719	0.01%
2023/09/28	4	238.25	7	239.71	238.50	-3	6,825	-0.04%
2023/09/27	2	234.25	13	236.35	237.00	-11	6,999	-0.16%
2023/09/26	10	235.95	4	236.75	235.50	6	7,184	0.08%
2023/09/25	3	238.33	15	238.80	239.50	-12	7,529	-0.16%
2023/09/22	3	233.50	4	234.25	234.00	-1	7,696	-0.01%
2023/09/21	15	230.50	8	233.00	233.50	7	7,937	0.09%
2023/09/20	34	241.46	4	239.25	237.50	30	8,128	0.37%
2023/09/19	10	249.20	14	250.75	249.50	-4	8,256	-0.05%
2023/09/18	5	247.00	9	247.94	246.50	-4	8,281	-0.05%
2023/09/15	5	244.00	5	246.50	246.50	0	8,385	0.00%
2023/09/14	2	246.25	6	246.00	246.50	-4	8,414	-0.05%
2023/09/13	0	0.00	6	242.33	242.50	-6	8,469	-0.07%
2023/09/12	15	240.63	11	238.95	240.00	4	8,595	0.05%
2023/09/11	9	248.56	11	249.95	246.00	-2	8,647	-0.02%
2023/09/08	6	244.33	3.2	245.47	246.00	2.8	8,758	0.03%
2023/09/07	3	248.00	1	248.00	247.50	2	8,766	0.02%
2023/09/06	1	250.00	1	252.00	250.00	0	8,820	0.00%
2023/09/05	11	252.45	5	253.90	250.00	6	8,860	0.07%
2023/09/04	10	255.55	1	257.50	256.00	9	8,916	0.10%
2023/09/01	1	257.00	13	258.27	258.50	-12	8,964	-0.13%
2023/08/31	26	256.56	12	259.83	253.50	14	9,023	0.16%
2023/08/30	2	256.25	13	256.85	257.00	-11	9,202	-0.12%
2023/08/29	0	0.00	12	251.25	252.00	-12	9,210	-0.13%
2023/08/28	4	246.38	14	248.64	247.50	-10	9,262	-0.11%
2023/08/25	10	248.90	6	252.25	248.00	4	9,287	0.04%
2023/08/24	23	248.52	20.1	251.47	249.50	2.9	9,305	0.03%
2023/08/23	13	251.12	8	252.56	249.50	5	9,304	0.05%
2023/08/22	21	257.02	1	260.50	255.00	20	9,425	0.21%
2023/08/21	9	259.78	30	260.60	260.00	-21	9,482	-0.22%
2023/08/18	9	257.94	4	264.13	254.00	5	9,590	0.05%
2023/08/17	22	259.00	5	261.90	259.50	17	9,709	0.18%
2023/08/16	54	270.48	68	272.26	268.00	-14	9,745	-0.14%
2023/08/15	18	263.03	36	262.85	263.50	-18	10,042	-0.18%
2023/08/14	35	253.51	40.2	249.09	250.00	-5.2	10,398	-0.05%
2023/08/11	24.1	277.55	3	280.17	269.00	21.1	10,493	0.20%
2023/08/10	37	285.68	83	286.39	286.00	-46	10,356	-0.44%
2023/08/09	16.2	282.31	37	289.11	292.00	-20.8	10,287	-0.20%
2023/08/08	16	281.78	17	283.53	280.50	-1	10,417	-0.01%
2023/08/07	14	287.46	2	286.50	285.50	12	10,717	0.11%
2023/08/04	18.1	281.91	20	286.85	289.50	-2	10,779	-0.02%
2023/08/02	26	289.33	35	292.09	285.50	-9	10,840	-0.08%
2023/08/01	12	290.92	9	292.61	293.00	3	10,808	0.03%
2023/07/31	5	284.70	7	289.21	286.50	-2	10,838	-0.02%
2023/07/28	7	288.29	2	289.00	286.00	5	11,103	0.05%
2023/07/27	7	292.29	11	295.14	291.50	-4	11,155	-0.04%
2023/07/26	31	294.05	8	295.69	291.00	23	11,327	0.20%
2023/07/25	11	297.82	10	301.60	301.00	1	11,201	0.01%
2023/07/24	13	297.69	24	300.19	302.00	-11	11,079	-0.10%
2023/07/21	21	294.12	38	294.64	291.00	-17	10,941	-0.16%
2023/07/20	31.4	288.56	9	292.94	287.00	22.4	10,868	0.21%
2023/07/19	13	293.27	33	291.58	292.00	-20	10,780	-0.19%
2023/07/18	20	283.45	7	285.57	283.00	13	10,718	0.12%
2023/07/17	16.2	285.06	40	286.41	288.50	-23.8	10,907	-0.22%
2023/07/14	26	276.69	20.4	277.82	277.50	5.6	10,937	0.05%
2023/07/13	13	284.42	0	0.00	280.00	13	10,846	0.12%
2023/07/12	16	290.03	17	291.26	290.00	-1	10,748	-0.01%
2023/07/11	2	282.50	5	286.00	283.00	-3	10,628	-0.03%
2023/07/10	18.6	282.63	6	282.92	285.00	12.6	10,638	0.12%
2023/07/07	23	287.67	5	290.00	284.50	18	10,601	0.17%
2023/07/06	16	294.31	4	293.75	290.00	12	10,550	0.11%
2023/07/05	24.1	302.03	5	301.20	294.50	19.1	10,508	0.18%
2023/07/04	10.4	300.75	3	302.17	297.00	7.4	10,684	0.07%
2023/07/03	60.5	300.84	5	299.40	299.00	55.5	10,815	0.51%
2023/06/30	25	333.44	6	339.75	325.50	19	10,553	0.18%
2023/06/29	17	339.09	18	339.06	338.50	-1	10,581	-0.01%
2023/06/28	31	332.40	46	334.53	333.50	-15	10,466	-0.14%
2023/06/27	7	323.14	36	325.17	329.00	-29	10,336	-0.28%
2023/06/26	11	310.86	15	308.07	311.50	-4	10,210	-0.04%
2023/06/21	43.1	311.93	2	310.25	308.00	41.1	10,262	0.40%
2023/06/20	29	322.98	2	319.50	320.00	27	10,186	0.27%
2023/06/19	2	325.75	1	322.50	324.00	1	10,176	0.01%
2023/06/16	20	325.10	6	329.25	323.00	14	10,180	0.14%
2023/06/15	12	323.92	17	324.35	330.00	-5	10,090	-0.05%
2023/06/14	3.1	317.48	20.1	321.14	314.00	-17	10,005	-0.17%
2023/06/13	8	313.69	3	314.67	311.50	5	10,016	0.05%
2023/06/12	8	317.81	0	0.00	314.00	8	10,106	0.08%
2023/06/09	4.1	315.00	14	319.14	319.00	-9.9	10,155	-0.10%
2023/06/08	14	313.36	1	316.00	311.00	13	10,193	0.13%
2023/06/07	0.7	320.50	0	0.00	322.00	0.7	10,291	0.01%
2023/06/06	0	0.00	5	320.00	315.50	-5	10,290	-0.05%
2023/06/05	40	326.45	15	327.50	315.50	25	10,443	0.24%
2023/06/02	10	322.20	7	322.21	320.50	3	10,354	0.03%
2023/06/01	24	321.65	12	325.96	320.00	12	10,395	0.12%
2023/05/31	3	329.67	3	331.67	327.00	0	10,410	0.00%
2023/05/30	5	331.40	2	329.50	328.50	3	10,438	0.03%
2023/05/29	3	330.00	4	331.25	330.50	-1	10,451	-0.01%
2023/05/26	16	331.00	15	331.57	327.00	1	10,501	0.01%
2023/05/25	18	332.25	9	334.11	331.00	9	10,435	0.09%
2023/05/24	23	331.76	14	333.07	334.50	9	10,597	0.08%
2023/05/23	22	335.84	29	339.10	342.00	-7	10,554	-0.07%
2023/05/22	30	333.45	21	333.62	332.00	9	10,623	0.08%
2023/05/19	43	337.23	48.2	337.86	343.50	-5.2	10,942	-0.05%
2023/05/18	54	325.79	93.2	326.90	339.00	-39.2	10,548	-0.37%
2023/05/17	12	292.38	106.1	296.83	308.50	-94.1	10,167	-0.92%	大賣/
2023/05/16	0	0.00	14	279.43	280.50	-14	10,044	-0.14%
2023/05/15	47	280.33	10	284.50	275.50	37	10,505	0.35%
2023/05/12	34	288.03	55.1	292.19	289.00	-21.1	10,560	-0.20%
2023/05/11	34	288.03	55.1	292.19	283.50	-21.1	10,608	-0.20%
2023/05/10	19.2	275.72	7	280.00	285.00	12.2	10,557	0.12%
2023/05/09	1	283.00	0	0.00	279.00	1	11,202	0.01%
2023/05/08	5	282.40	7	284.64	287.00	-2	11,495	-0.02%
2023/05/05	0	0.00	9	280.44	281.50	-9	11,577	-0.08%
2023/05/04	9	280.94	50	282.59	279.00	-41	11,585	-0.35%
2023/05/03	46	275.98	34	272.72	272.50	12	11,322	0.11%
2023/05/02	6	270.58	63	272.13	278.00	-57	11,293	-0.50%
2023/04/28	15	260.90	7	261.29	259.50	8	11,163	0.07%
2023/04/27	12	251.88	14	254.21	257.00	-2	11,317	-0.02%
2023/04/26	22	250.27	15	252.80	254.00	7	11,495	0.06%
2023/04/25	34	256.94	30	259.38	254.50	4	11,533	0.03%
2023/04/24	9	252.44	39	258.51	260.50	-30	11,571	-0.26%
2023/04/21	45	254.17	15	255.03	250.00	30	11,703	0.26%
2023/04/20	29	271.00	16	269.44	265.00	13	11,657	0.11%
2023/04/19	35	264.91	27	269.04	269.00	8	11,532	0.07%
2023/04/18	10	264.45	19	266.39	265.50	-9	11,483	-0.08%
2023/04/17	15	263.63	39	263.49	262.00	-24	11,531	-0.21%
2023/04/14	4	265.75	0.1	269.50	265.00	3.9	11,654	0.03%
2023/04/13	38	271.86	13	268.62	267.00	25	11,820	0.21%
2023/04/12	4	268.25	3	270.17	267.50	1	12,000	0.01%
2023/04/11	6	267.00	6	269.33	265.50	0	12,263	0.00%
2023/04/10	7	266.86	0	0.00	265.50	7	12,365	0.06%
2023/04/07	59	275.11	60	275.09	273.00	-1	12,493	-0.01%
2023/04/06	27.1	261.21	62	263.45	269.50	-34.9	12,364	-0.28%
2023/03/31	17	252.94	1	256.50	251.00	16	12,223	0.13%
2023/03/30	9	258.56	5	259.00	257.50	4	12,342	0.03%
2023/03/29	22	252.68	33	252.92	258.00	-11	12,279	-0.09%
2023/03/28	34.1	249.61	11	252.32	246.00	23.1	12,297	0.19%
2023/03/27	10	253.65	6	255.42	252.00	4	12,263	0.03%
2023/03/24	21	248.83	60	250.58	252.50	-39	12,406	-0.31%
2023/03/23	8	243.88	8	245.06	244.00	0	12,539	0.00%
2023/03/22	28	245.34	9	245.89	243.50	19	12,526	0.15%
2023/03/21	7	247.71	1	250.50	243.50	6	12,477	0.05%
2023/03/20	27	249.22	15	249.60	248.50	12	12,412	0.10%
2023/03/17	10	247.90	19	248.11	247.50	-9	12,389	-0.07%
2023/03/16	50	245.97	13	247.31	245.50	37	12,333	0.30%
2023/03/15	0	0.00	27	253.57	254.50	-27	12,230	-0.22%
2023/03/14	31	249.18	19	255.05	248.00	12	12,164	0.10%
2023/03/13	28	251.82	11	253.68	250.00	17	12,117	0.14%
2023/03/10	40	260.99	18	259.22	255.00	22	12,041	0.18%
2023/03/09	5	270.10	3.2	272.78	270.00	1.8	11,896	0.02%
2023/03/08	38	275.25	10	280.75	271.50	28	11,878	0.24%
2023/03/07	17	280.38	5	287.00	277.50	12	11,702	0.10%
2023/03/06	14	276.96	7	283.50	285.00	7	12,145	0.06%
2023/03/03	18	281.22	7	282.93	278.50	11	13,111	0.08%
2023/03/02	2	283.00	43.1	285.67	283.50	-41.1	13,927	-0.29%
2023/03/01	26	282.54	16	283.16	278.50	10	14,737	0.07%
2023/02/24	29	279.66	6	280.00	281.00	23	15,311	0.15%
2023/02/23	5	282.60	25	283.24	285.00	-20	15,679	-0.13%
2023/02/22	63	282.21	19	280.37	276.50	44	16,351	0.27%
2023/02/21	9	284.83	18	285.14	287.00	-9	16,517	-0.05%
2023/02/20	73	291.04	35	290.60	284.50	38	16,869	0.23%
2023/02/17	53	291.70	90	292.46	294.50	-37	16,801	-0.22%
2023/02/16	20	276.78	42	280.39	284.00	-22	16,713	-0.13%
2023/02/15	3	272.50	11	272.18	272.50	-8	17,036	-0.05%
2023/02/14	51	270.67	22	272.27	267.50	29	17,159	0.17%
2023/02/13	56.2	284.75	56	288.72	277.50	0.2	16,933	0.00%
2023/02/10	17	278.29	32	278.73	277.50	-15	16,509	-0.09%
2023/02/09	66	281.62	44	282.95	276.00	22	16,298	0.13%
2023/02/08	46	281.86	61	282.75	284.00	-15	16,106	-0.09%
2023/02/07	56	280.02	44	280.65	281.00	12	15,899	0.08%
2023/02/06	63	262.34	103	262.54	273.50	-40	15,267	-0.26%	大賣/
2023/02/03	40	251.20	29	252.41	249.00	11	14,987	0.07%
2023/02/02	0	0.00	22.1	241.83	247.00	-22.1	14,905	-0.15%
2023/02/01	24	239.44	20	240.68	237.50	4	14,915	0.03%
2023/01/31	28	238.41	12	239.75	238.00	16	15,027	0.11%
2023/01/30	22	242.14	5	241.10	237.50	17	15,090	0.11%
2023/01/17	21	244.29	18	244.97	243.50	3	15,139	0.02%
2023/01/16	20	234.38	23	236.72	244.00	-3	15,033	-0.02%
2023/01/13	11	229.18	9	229.33	230.00	2	14,972	0.01%
2023/01/12	31.1	231.57	27	232.31	230.50	4.1	15,079	0.03%
2023/01/11	14	243.71	7	248.79	240.50	7	15,022	0.05%
2023/01/10	33	245.92	12	248.33	244.00	21	15,027	0.14%
2023/01/09	12	252.13	26	251.25	249.00	-14	15,190	-0.09%
2023/01/06	2	245.00	3	242.17	240.50	-1	15,412	-0.01%
2023/01/05	12	242.25	2.3	244.12	239.50	9.7	15,764	0.06%
2023/01/04	11	246.27	3	249.50	243.50	8	16,017	0.05%
2023/01/03	6.2	250.92	70.1	251.63	250.50	-63.9	16,305	-0.39%
2022/12/30	79	249.07	8	248.81	246.00	71	16,433	0.43%
2022/12/29	13.2	239.41	36.1	244.24	250.00	-22.9	16,415	-0.14%
2022/12/28	6	238.33	9	239.33	238.50	-3	16,430	-0.02%
2022/12/27	11	232.91	1	237.50	237.50	10	16,705	0.06%
2022/12/26	7	238.29	14	239.29	240.50	-7	16,719	-0.04%
2022/12/23	21	234.24	14	232.00	232.00	7	16,719	0.04%
2022/12/22	13	227.77	12.1	229.06	231.50	1	16,890	0.01%
2022/12/21	12	233.29	27	231.67	228.50	-15	16,922	-0.09%
2022/12/20	24	231.37	10	233.50	225.50	14	17,186	0.08%
2022/12/19	14	237.57	9	239.11	237.00	5	17,308	0.03%
2022/12/16	20	241.20	19	241.29	234.50	1	17,539	0.01%
2022/12/15	25	244.48	7	246.29	241.00	18	17,789	0.10%
2022/12/14	9.1	241.62	22	254.20	255.00	-12.9	17,895	-0.07%
2022/12/13	10	253.35	14	256.68	251.50	-4	18,254	-0.02%
2022/12/12	7	250.71	5	253.40	252.00	2	18,508	0.01%
2022/12/09	1	247.00	12	250.83	254.00	-11	18,682	-0.06%
2022/12/08	3	241.67	1	244.50	240.50	2	19,002	0.01%
2022/12/07	18	239.58	8	245.31	244.00	10	19,374	0.05%
2022/12/06	17	255.91	3	261.25	249.50	14	19,596	0.07%
2022/12/05	16	263.50	17	253.91	269.50	-1	19,919	-0.01%
2022/12/02	4	244.75	2	248.25	245.50	2	20,045	0.01%
2022/12/01	10	248.39	13	249.81	246.50	-3	20,315	-0.01%
2022/11/30	3	235.65	16	239.47	244.00	-13	20,795	-0.06%
2022/11/29	39	235.92	7	241.28	233.50	32	21,046	0.15%
2022/11/28	91	239.47	62	242.94	246.50	29	21,276	0.14%
2022/11/25	63	247.41	75	247.14	245.50	-12	20,880	-0.06%
2022/11/24	64	224.08	69.2	225.87	239.00	-5.2	20,189	-0.03%
2022/11/23	44	211.31	64	210.70	217.50	-20	19,465	-0.10%
2022/11/22	49	192.44	53.1	194.68	198.00	-4.1	18,795	-0.02%
2022/11/21	5.2	190.56	6.1	191.05	192.00	-0.9	18,766	0.00%
2022/11/18	81	180.49	71	183.02	187.00	10	18,572	0.05%
2022/11/17	17	174.26	27	175.69	174.00	-10	18,131	-0.06%
2022/11/16	33.1	173.76	64	173.17	170.00	-30.9	18,063	-0.17%
2022/11/15	30.1	170.05	31	171.37	169.00	-1	18,102	-0.01%
2022/11/14	41	169.33	121	172.39	171.00	-80	18,652	-0.43%	大賣/
2022/11/11	96	169.59	31	166.11	171.50	65	18,760	0.35%
2022/11/10	36	160.11	15	163.83	156.00	21	19,133	0.11%
2022/11/09	3	161.50	5	162.30	162.50	-2	19,230	-0.01%
2022/11/08	5	161.20	8	163.38	159.50	-3	19,261	-0.02%
2022/11/07	4	159.50	5	161.10	159.50	-1	19,203	-0.01%
2022/11/04	22	159.39	12	159.63	159.00	10	19,278	0.05%
2022/11/03	6	159.50	6	160.92	163.00	0	19,264	0.00%
2022/11/02	6	158.67	9	160.22	160.00	-3	19,215	-0.02%
2022/11/01	5	156.80	85	157.49	158.50	-80	19,181	-0.42%
2022/10/31	83	154.99	10	154.60	154.50	73	19,107	0.38%
2022/10/28	55	148.20	54	151.48	151.00	1	19,040	0.01%
2022/10/27	71	147.20	76	148.52	149.50	-5	18,960	-0.03%
2022/10/26	17	142.18	23	143.52	143.00	-6	18,882	-0.03%
2022/10/25	14	143.93	8	144.88	143.00	6	18,760	0.03%
2022/10/24	4	149.75	5	149.60	147.50	-1	18,673	-0.01%
2022/10/21	14	150.18	8	150.50	146.50	6	18,672	0.03%
2022/10/20	28	148.27	28	149.05	155.00	0	18,703	0.00%
2022/10/19	2	153.00	15	153.30	153.00	-13	18,786	-0.07%
2022/10/18	3	150.83	60	152.50	153.00	-57	19,182	-0.30%
2022/10/17	45	145.66	13	146.35	148.50	32	19,289	0.17%
2022/10/14	42	154.24	31	155.34	153.00	11	19,110	0.06%
2022/10/13	22	156.05	9	153.94	148.50	13	18,790	0.07%
2022/10/12	5.1	163.69	6	162.83	161.50	-0.9	18,489	0.00%
2022/10/11	20	160.18	29	166.31	159.50	-9	18,286	-0.05%
2022/10/07	33	171.52	2	168.75	168.00	31	18,030	0.17%
2022/10/06	2	171.50	2	170.00	172.00	0	17,876	0.00%
2022/10/05	2	169.75	1	170.00	170.50	1	17,793	0.01%
2022/10/04	3	163.83	13	164.27	167.00	-10	17,617	-0.06%
2022/10/03	6	159.42	3	161.00	157.50	3	17,590	0.02%
2022/09/30	6	155.33	9	160.78	162.50	-3	17,688	-0.02%
2022/09/29	2	159.25	6	159.33	158.00	-4	17,667	-0.02%
2022/09/28	10	159.05	3	162.67	154.00	7	17,494	0.04%
2022/09/27	11	158.18	26	159.08	166.00	-15	17,482	-0.09%
2022/09/26	8	162.88	22	164.73	162.00	-14	17,307	-0.08%
2022/09/23	51	168.65	14	167.82	166.00	37	17,314	0.21%
2022/09/22	3	172.50	34	172.94	174.00	-31	17,473	-0.18%
2022/09/21	35	169.96	17	169.74	169.00	18	17,566	0.10%
2022/09/20	5	171.30	25	170.72	173.50	-20	17,686	-0.11%
2022/09/19	20	165.48	15	168.20	163.00	5	17,583	0.03%
2022/09/16	5	169.50	6	169.83	171.00	-1	17,573	-0.01%
2022/09/15	38	169.63	12	169.96	168.00	26	17,621	0.15%
2022/09/14	12	164.08	39	165.01	170.00	-27	17,559	-0.15%
2022/09/13	6	162.33	13	164.12	165.00	-7	17,429	-0.04%
2022/09/12	6	161.50	10	163.60	164.00	-4	17,644	-0.02%
2022/09/08	8	152.50	13	152.69	154.00	-5	17,765	-0.03%
2022/09/07	31	153.52	6	152.67	151.50	25	17,825	0.14%
2022/09/06	36	158.29	46	160.10	154.00	-10	17,954	-0.06%
2022/09/05	28	170.63	35	175.37	166.50	-7	17,691	-0.04%
2022/09/02	21	170.88	101	172.85	170.00	-80	17,738	-0.45%	大賣/
2022/09/01	5	169.70	2	171.50	169.00	3	17,737	0.02%
2022/08/31	47	176.63	35	178.60	173.50	12	18,090	0.07%
2022/08/30	5	172.40	2	173.25	174.00	3	18,361	0.02%
2022/08/29	10	172.00	1	174.00	169.50	9	18,399	0.05%
2022/08/26	137	176.67	20	180.05	176.00	117	18,189	0.64%	大買/鉅額交易
2022/08/25	4	173.75	0	0.00	175.50	4	17,591	0.02%
2022/08/24	12	177.67	4	177.38	174.00	8	17,325	0.05%
2022/08/23	3	176.17	12	177.96	176.00	-9	16,999	-0.05%
2022/08/22	1	180.50	2	185.00	180.00	-1	16,681	-0.01%
2022/08/19	17	186.32	19	186.84	184.50	-2	16,210	-0.01%
2022/08/18	5	173.80	85	176.59	184.50	-80	15,635	-0.51%
2022/08/17	115	165.29	172	166.12	168.00	-57	15,227	-0.37%	大買/大賣/
2022/08/16	21	157.48	61	156.84	161.50	-40	14,415	-0.28%
2022/08/15	15	142.80	6	146.17	147.00	9	14,136	0.06%
2022/08/12	1	142.00	1	143.00	145.00	0	14,246	0.00%
2022/08/11	12	142.67	0	0.00	143.00	12	14,631	0.08%
2022/08/10	1	144.50	13	145.92	148.00	-12	14,709	-0.08%
2022/08/09	1	141.50	1	143.50	141.50	0	14,685	0.00%
2022/08/08	1	144.00	3	143.33	143.00	-2	14,700	-0.01%
2022/08/05	7	138.93	28	140.36	142.00	-21	14,683	-0.14%
2022/08/04	3	134.83	31	131.98	135.00	-28	14,680	-0.19%
2022/08/03	7	134.43	6	134.75	133.50	1	14,638	0.01%
2022/08/02	20	136.48	9.1	139.54	133.00	10.9	14,641	0.07%
2022/08/01	11	140.05	6.1	140.12	138.00	4.9	14,564	0.03%
2022/07/29	5	142.40	4	140.63	141.50	1	14,575	0.01%
2022/07/28	6	142.33	6	144.17	141.50	0	14,550	0.00%
2022/07/27	2	144.00	1	142.50	141.50	1	14,504	0.01%
2022/07/26	29	145.22	3	148.33	142.00	26	14,371	0.18%
2022/07/25	8.1	148.14	12	148.21	149.50	-3.9	14,073	-0.03%
2022/07/22	2.1	142.18	5	140.70	144.50	-2.9	13,539	-0.02%
2022/07/21	3	131.17	8	133.75	135.00	-5	13,243	-0.04%
2022/07/20	2	131.00	3	130.33	130.00	-1	13,233	-0.01%
2022/07/19	2	131.50	2	134.00	130.00	0	13,290	0.00%
2022/07/15	8	132.94	0	0.00	131.00	8	13,165	0.06%
2022/07/14	8	136.63	1	137.50	137.00	7	13,057	0.05%
2022/07/13	6	140.50	5	141.90	139.50	1	13,098	0.01%
2022/07/12	2	136.00	2	134.25	135.00	0	13,102	0.00%
2022/07/11	6	135.75	6	137.50	139.00	0	13,132	0.00%
2022/07/08	26	137.62	2	140.00	135.00	24	12,878	0.19%
2022/07/07	1	139.50	1	143.00	146.00	0	12,717	0.00%
2022/07/06	0	0.00	2	144.75	143.50	-2	12,598	-0.02%
2022/07/05	3	143.83	2	143.75	148.00	1	12,548	0.01%
2022/07/04	21	137.00	22	141.32	141.50	-1	12,505	-0.01%
2022/07/01	26	143.38	6	147.50	142.50	20	12,654	0.16%
2022/06/30	43	152.71	15	153.47	153.50	28	12,449	0.22%
2022/06/29	41	157.55	51	157.06	157.50	-10	12,114	-0.08%
2022/06/28	89	149.70	33	151.89	148.50	56	11,846	0.47%
2022/06/27	16	148.16	33	149.62	151.50	-17	11,681	-0.15%
2022/06/24	11	142.64	34	145.15	145.00	-23	12,069	-0.19%
2022/06/23	17	141.18	30	139.60	143.50	-13	12,214	-0.11%
2022/06/22	70	138.25	12.1	142.22	138.00	57.9	12,641	0.46%
2022/06/21	9	142.56	69	144.05	146.00	-60	12,601	-0.48%
2022/06/20	67	141.66	32	146.38	139.00	35	12,569	0.28%
2022/06/17	20.1	143.47	74.1	144.86	146.50	-54	12,181	-0.44%
2022/06/16	19	138.89	28	140.71	137.00	-9	11,966	-0.08%
2022/06/15	22	137.11	13	140.50	140.00	9	12,054	0.07%
2022/06/14	53	135.46	4	135.50	136.50	49	11,769	0.42%
2022/06/13	77	142.90	0.1	143.50	143.00	76.9	11,547	0.67%
2022/06/10	1	148.50	4	150.63	152.00	-3	11,272	-0.03%
2022/06/09	8	145.88	14	148.46	145.50	-6	11,067	-0.05%
2022/06/08	12.1	140.97	28.1	144.57	145.50	-16	10,603	-0.15%
2022/06/07	3.2	131.34	6	134.33	139.50	-2.8	10,082	-0.03%
2022/06/06	0	0.00	2	127.50	127.00	-2	9,962	-0.02%
2022/06/02	0	0.00	38	125.45	124.50	-38	10,094	-0.38%
2022/06/01	9	126.50	0	0.00	126.00	9	10,236	0.09%
2022/05/30	9	128.00	2	128.00	128.00	7	10,571	0.07%
2022/05/27	2	126.50	0	0.00	126.50	2	10,969	0.02%
2022/05/26	24	129.17	4.2	131.67	129.00	19.9	11,280	0.18%
2022/05/25	2.2	129.67	2.2	130.95	131.50	-0.1	11,444	0.00%
2022/05/24	0	0.00	0.2	128.00	127.50	-0.2	11,693	0.00%
2022/05/23	2	128.00	2	130.00	130.50	0	11,677	0.00%
2022/05/20	11.2	130.67	40	129.56	129.50	-28.9	11,628	-0.25%
2022/05/19	48.2	128.39	50	127.40	131.50	-1.8	11,430	-0.02%
2022/05/18	5	124.00	7	126.00	129.00	-2	10,988	-0.02%
2022/05/17	23	118.59	20	123.00	117.50	3	10,808	0.03%
2022/05/16	1	120.00	0	0.00	119.00	1	10,699	0.01%
2022/05/12	10	113.00	15	111.50	111.00	-5	10,550	-0.05%
2022/05/11	30	114.73	1	117.00	115.50	29	10,493	0.28%
2022/05/10	1	114.00	0.2	116.00	115.00	0.8	10,465	0.01%
2022/05/09	1	117.50	1	117.00	117.00	0	10,415	0.00%
2022/05/06	0.2	114.50	0	0.00	118.00	0.2	10,399	0.00%
2022/04/27	5	117.50	3	118.50	116.50	2	10,192	0.02%
2022/04/26	1	119.00	1	116.00	115.50	0	10,112	0.00%
2022/04/25	0	0.00	7	120.57	118.00	-7	10,021	-0.07%
2022/04/22	1	134.50	0	0.00	131.00	1	9,896	0.01%
2022/04/20	3	133.00	1	132.00	130.00	2	9,747	0.02%
2022/04/19	2	133.00	4	134.38	133.50	-2	9,682	-0.02%
2022/04/18	0	0.00	1	130.00	132.50	-1	9,489	-0.01%
2022/04/15	2	132.50	1	128.00	126.50	1	9,301	0.01%
2022/04/14	13	129.00	2	130.00	130.00	11	9,135	0.12%
2022/04/13	1	129.00	0	0.00	129.50	1	9,004	0.01%
2022/04/12	0	0.00	5	122.30	123.50	-5	8,848	-0.06%
2022/04/11	7	126.07	4	125.88	124.50	3	8,762	0.03%
2022/04/08	2	129.00	4	126.13	129.00	-2	8,652	-0.02%
2022/04/07	13	137.50	11	134.68	128.50	2	8,453	0.02%
2022/04/06	1	132.00	2	130.50	132.00	-1	8,085	-0.01%
2022/03/31	2	133.75	2	135.50	135.50	0	7,825	0.00%
2022/03/30	5	134.70	3	134.67	133.50	2	7,527	0.03%
2022/03/29	23	133.35	25	132.48	133.00	-2	7,236	-0.03%
2022/03/28	6	126.83	5	127.70	125.00	1	6,597	0.02%
2022/03/25	17	125.09	16.2	125.57	124.50	0.8	6,204	0.01%
2022/03/24	19	113.45	27	114.46	121.00	-8	5,562	-0.14%
2022/03/23	9	113.56	5	112.90	112.00	4	5,364	0.07%
2022/03/22	23	115.13	35	116.10	117.50	-12	5,208	-0.23%
2022/03/21	7	117.71	2	119.50	117.00	5	5,168	0.10%
2022/03/18	19.2	112.34	15	108.10	114.00	4.2	4,936	0.09%
2022/03/17	6	102.08	14	102.89	108.50	-8	4,691	-0.17%
2022/03/16	12	100.48	9	101.67	99.00	3	4,574	0.07%
2022/03/15	14	100.34	11	100.77	99.70	3	4,567	0.07%
2022/03/14	18	100.50	19	101.39	101.50	-1	4,544	-0.02%
2022/03/11	34	103.34	24	103.75	102.50	10	4,585	0.22%
2022/03/10	0	0.00	2	106.25	107.00	-2	4,523	-0.04%
2022/03/09	1	103.50	0	0.00	103.00	1	4,414	0.02%
2022/03/08	7	107.07	0	107.50	101.50	7	4,505	0.16%
2022/03/07	3	109.33	13	107.81	106.00	-10	4,375	-0.23%
2022/03/04	1	117.50	1	116.00	112.50	0	4,228	0.00%
2022/03/03	15	118.40	5	117.30	115.50	10	4,109	0.24%
2022/03/02	8	116.44	8	116.56	118.00	0	3,932	0.00%
2022/03/01	10	112.75	4	111.25	114.00	6	3,615	0.17%
2022/02/25	9	109.89	14	111.79	111.50	-5	3,327	-0.15%
2022/02/24	8	102.50	13	102.69	103.00	-5	3,034	-0.16%
2022/02/23	0	0.00	1	102.50	102.50	-1	2,740	-0.04%
2022/02/22	4	93.90	2	93.70	93.40	2	2,852	0.07%
2022/02/16	1	86.80	6	87.72	89.50	-5	3,013	-0.17%
2022/02/15	3	86.60	3	87.10	85.80	0	3,012	0.00%
2022/02/11	0	0.00	1	88.40	88.50	-1	3,009	-0.03%
2022/02/10	1	89.00	0	0.00	89.50	1	2,996	0.03%
2022/02/09	1	90.10	2	90.60	90.20	-1	2,987	-0.03%
2022/02/08	3	87.97	10	88.60	89.60	-7	2,971	-0.24%
2022/02/07	1	86.20	1	86.80	86.30	0	2,955	0.00%
2022/01/26	13	86.69	20	86.88	85.70	-7	2,948	-0.24%
2022/01/25	10	85.20	10	85.70	84.40	0	2,928	0.00%
2022/01/24	13	84.24	10	84.55	84.40	3	2,936	0.10%
2022/01/21	4	88.28	9	87.57	86.20	-5	2,926	-0.17%
2022/01/20	3	87.67	3	88.17	87.70	0	2,906	0.00%
2022/01/19	1	87.20	1	87.70	87.30	0	2,918	0.00%
2022/01/18	4	89.00	2	90.25	88.20	2	2,934	0.07%
2022/01/17	1	87.60	7	88.41	89.00	-6	3,027	-0.20%
2022/01/14	6	87.43	2	87.10	87.10	4	3,022	0.13%
2022/01/13	5	89.66	5	90.16	89.60	0	3,007	0.00%
2022/01/12	2	88.50	2	89.00	89.40	0	3,017	0.00%
2022/01/11	6	89.92	2	89.75	89.50	4	3,007	0.13%
2022/01/10	5	91.86	6	92.33	92.00	-1	2,976	-0.03%
2022/01/07	11	92.93	3	92.97	91.50	8	2,983	0.27%
2022/01/05	1	96.80	2	97.10	96.10	-1	2,950	-0.03%
2022/01/04	1	95.90	1	96.40	96.30	0	2,958	0.00%
2022/01/03	4	97.10	5	97.76	96.50	-1	2,981	-0.03%
2021/12/29	8	98.06	10	98.10	98.00	-2	3,020	-0.07%
2021/12/28	9	97.10	6	96.98	96.30	3	3,025	0.10%
2021/12/27	2	96.30	1	97.20	96.00	1	3,084	0.03%
2021/12/24	5	96.98	1	97.60	96.20	4	3,148	0.13%
2021/12/23	4	97.90	3	98.53	97.70	1	3,193	0.03%
2021/12/22	6	98.40	6	98.90	97.80	0	3,197	0.00%
2021/12/21	2	95.90	2	96.75	97.40	0	3,237	0.00%
2021/12/20	2	95.80	2	96.30	95.50	0	3,288	0.00%
2021/12/17	5	96.06	7	96.36	95.30	-2	3,275	-0.06%
2021/12/16	20	97.38	14	97.87	97.20	6	3,236	0.19%
2021/12/15	9	98.94	0	0.00	98.20	9	3,192	0.28%
2021/12/14	0	102.00	0	0.00	101.50	0	3,130	0.00%
2021/12/13	1	98.60	4	99.23	100.50	-3	3,079	-0.10%
2021/12/10	0	0.00	2	97.60	97.60	-2	2,984	-0.07%
2021/12/09	0	0.00	7	97.14	97.20	-7	2,976	-0.24%
2021/12/08	1	97.20	0	0.00	96.00	1	2,953	0.03%
2021/12/07	16	97.19	6	97.82	96.30	10	2,905	0.34%
2021/12/06	1	100.00	0	0.00	100.50	1	2,763	0.04%
2021/12/02	6	109.25	2	109.50	102.00	4	2,729	0.15%
2021/11/25	2	113.00	3	114.67	112.50	-1	2,472	-0.04%
2021/11/24	2	114.50	2	115.50	114.50	0	2,376	0.00%
2021/11/23	1	112.50	0	0.00	108.00	1	2,315	0.04%
2021/11/19	14	117.25	15.1	115.26	114.50	-1.1	2,241	-0.05%
2021/11/18	5.1	115.18	3	115.00	117.00	2.1	2,086	0.10%
2021/11/17	16	101.84	24	102.60	106.50	-8	1,977	-0.40%
2021/11/16	4	95.50	5	96.32	97.10	-1	2,005	-0.05%
2021/11/15	5	94.70	13	95.28	96.30	-8	2,070	-0.39%
2021/11/12	2	93.00	2	93.85	92.00	0	2,136	0.00%
2021/11/11	4	91.78	3	92.20	92.00	1	2,166	0.05%
2021/11/10	3	93.20	1	93.20	93.20	2	2,258	0.09%
2021/11/09	1	94.30	3	94.27	94.50	-2	2,294	-0.09%
2021/11/05	2	93.55	1	93.80	93.70	1	2,366	0.04%
2021/11/04	5	95.30	2	96.30	94.30	3	2,395	0.13%
2021/11/03	3	95.83	4	96.28	96.10	-1	2,408	-0.04%
2021/11/02	2	95.85	0	0.00	95.00	2	2,419	0.08%
2021/11/01	11	96.07	25	96.77	97.20	-14	2,500	-0.56%
2021/10/29	0	0.00	8	93.70	94.00	-8	2,672	-0.30%
2021/10/28	10	92.57	5	92.86	92.70	5	2,683	0.19%
2021/10/27	9	92.08	6	92.67	91.90	3	2,734	0.11%
2021/10/26	1	93.00	1	93.50	93.00	0	2,781	0.00%
2021/10/25	22	93.50	8	92.69	91.30	14	2,832	0.49%
2021/10/22	13	98.62	7	99.13	98.00	6	2,834	0.21%
2021/10/21	2	98.40	1	98.90	98.20	1	2,885	0.03%
2021/10/20	3	99.00	0	0.00	98.70	3	2,957	0.10%
2021/10/19	3	100.00	4	100.35	99.90	-1	3,049	-0.03%
2021/10/15	5	98.50	4	99.13	98.00	1	3,409	0.03%
2021/10/12	23	100.14	23	100.55	100.00	0	3,961	0.00%
2021/10/08	4	100.50	11	100.05	100.50	-7	4,075	-0.17%
2021/10/07	7	94.86	17	95.55	96.50	-10	4,142	-0.24%
2021/10/06	6	94.13	3	94.17	92.70	3	4,310	0.07%
2021/10/05	0	0.00	1	94.70	96.40	-1	4,551	-0.02%
2021/10/04	23	98.95	10	99.79	96.00	13	4,591	0.28%
2021/10/01	11	105.41	6	106.08	104.00	5	4,549	0.11%
2021/09/30	13	104.69	33	104.88	108.00	-20	4,537	-0.44%
2021/09/29	18	101.03	9	101.72	100.50	9	4,512	0.20%
2021/09/28	2	103.50	5	104.20	104.00	-3	4,539	-0.07%
2021/09/27	44	102.22	41	102.63	102.00	3	4,536	0.07%
2021/09/24	6	100.17	12	100.23	100.00	-6	4,579	-0.13%
2021/09/23	4	98.78	5	99.18	98.80	-1	4,735	-0.02%
2021/09/22	19	99.15	10	99.26	97.50	9	4,887	0.18%
2021/09/17	0	0.00	1	102.00	102.00	-1	4,895	-0.02%
2021/09/16	4	100.00	4	100.75	101.00	0	4,900	0.00%
2021/09/15	5	100.00	5	101.00	101.00	0	4,886	0.00%
2021/09/14	9	101.56	17	102.44	102.00	-8	4,885	-0.16%
2021/09/13	33	100.65	24	100.98	101.00	9	4,885	0.18%
2021/09/10	8	102.56	8	103.44	103.00	0	4,882	0.00%
2021/09/09	2	103.25	8	102.00	102.00	-6	4,878	-0.12%
2021/09/08	13	101.50	5	102.50	100.00	8	4,873	0.16%
2021/09/07	4	103.63	13	104.19	105.00	-9	4,876	-0.18%
2021/09/06	21	103.17	11	103.14	102.00	10	4,880	0.20%
2021/09/03	5	105.40	19	105.37	105.50	-14	4,963	-0.28%
2021/09/02	10	104.75	0	0.00	102.50	10	4,990	0.20%
2021/08/31	0	0.00	10	106.75	107.50	-10	4,979	-0.20%
2021/08/30	10	106.25	0	0.00	105.00	10	5,009	0.20%
2021/08/27	10	105.50	10	107.00	107.00	0	4,989	0.00%
2021/08/26	5	106.50	5	107.50	106.50	0	5,010	0.00%
2021/08/25	10	106.75	17	107.35	107.00	-7	5,020	-0.14%
2021/08/24	3	101.00	3	102.00	103.00	0	5,011	0.00%
2021/08/23	27	105.48	34	105.85	105.00	-7	5,034	-0.14%
2021/08/20	8	101.00	9	101.33	100.50	-1	5,061	-0.02%
2021/08/19	11	107.91	1	108.50	101.50	10	5,045	0.20%
2021/08/18	13	109.19	16	109.44	112.50	-3	5,022	-0.06%
2021/08/17	14	116.29	11	118.05	113.50	3	5,009	0.06%
2021/08/16	3	120.00	3	121.00	116.50	0	5,107	0.00%
2021/08/13	5	126.00	0	0.00	122.00	5	5,151	0.10%
2021/08/12	1	134.50	0	0.00	135.50	1	5,304	0.02%
2021/08/11	2	129.50	7	131.86	135.00	-5	5,447	-0.09%
2021/08/10	2	136.75	6	137.75	137.00	-4	5,518	-0.07%
2021/08/05	1	143.00	2	140.50	138.00	-1	5,609	-0.02%
2021/08/04	10	143.50	2	150.00	141.00	8	5,536	0.14%
2021/08/02	3	144.83	3	145.00	147.50	0	5,320	0.00%
2021/07/30	1	143.50	0	0.00	146.50	1	5,268	0.02%
2021/07/29	2	144.25	5	148.10	150.50	-3	5,211	-0.06%
2021/07/28	16.4	139.29	15	140.73	144.00	1.4	5,142	0.03%
2021/07/27	1	151.00	2	150.75	148.50	-1	5,059	-0.02%
2021/07/26	1	147.50	0	0.00	153.00	1	5,012	0.02%
2021/07/23	1	145.00	0	0.00	146.00	1	4,936	0.02%
2021/07/22	43	150.09	24	149.71	152.00	19	4,841	0.39%
2021/07/21	9	148.44	34	149.54	154.50	-25	4,671	-0.54%
2021/07/20	13	144.69	0	0.00	140.50	13	4,495	0.29%
2021/07/19	7	139.14	6	143.50	147.50	1	4,184	0.02%
2021/07/16	0	0.00	3	133.50	134.50	-3	4,024	-0.07%
2021/07/15	9	127.11	7	128.29	127.50	2	3,925	0.05%
2021/07/13	19	128.42	22	126.30	127.00	-3	3,717	-0.08%
2021/07/12	1	120.50	11	122.73	122.00	-10	3,522	-0.28%
2021/07/09	1	109.00	2	114.00	114.00	-1	3,243	-0.03%
2021/07/08	2	108.50	1	104.50	104.00	1	3,183	0.03%
2021/07/07	0	0.00	15	103.80	107.50	-15	3,171	-0.47%
2021/07/06	5	109.00	2	107.75	107.00	3	3,134	0.10%
2021/07/05	3	105.00	2	104.50	105.00	1	3,089	0.03%
2021/07/01	3	101.67	4	104.00	105.00	-1	2,988	-0.03%
2021/06/30	8	99.43	100	98.57	101.50	-92	2,878	-3.20%
2021/06/29	101	95.92	6	95.83	96.90	95	2,721	3.49%	大買/
2021/06/23	0	0.00	1	85.80	85.30	-1	2,555	-0.04%
2021/06/22	5	84.90	7	84.79	84.90	-2	2,556	-0.08%
2021/06/21	2	83.20	0	0.00	82.60	2	2,561	0.08%
2021/06/18	1	85.20	0	0.00	84.90	1	2,547	0.04%
2021/06/11	7	89.30	0	0.00	87.40	7	2,501	0.28%
2021/06/10	1	90.50	2	91.90	94.20	-1	2,403	-0.04%
2021/06/07	3	90.27	2	90.90	90.80	1	2,360	0.04%
2021/06/04	1	88.00	400	88.37	88.00	-399	2,318	-17.21%	大賣/鉅額交易
2021/06/03	1	88.80	126	88.75	88.80	-125	2,299	-5.44%	大賣/鉅額交易
2021/06/02	0	0.00	30	93.90	90.40	-30	2,264	-1.33%
2021/06/01	150	91.47	0	0.00	92.30	150	2,232	6.72%	大買/鉅額交易
2021/05/31	11	92.17	11	92.60	93.00	0	2,198	0.00%
2021/05/28	401	95.70	0	0.00	94.90	401	2,136	18.77%	大買/鉅額交易
2021/05/27	1	93.20	2	94.45	96.40	-1	2,081	-0.05%
2021/05/26	0	0.00	1	93.20	92.20	-1	1,979	-0.05%
2021/05/25	3	89.00	13	90.18	93.20	-10	1,939	-0.52%
2021/05/24	4	93.60	1	95.70	92.10	3	1,865	0.16%
2021/05/21	3	91.00	2	91.40	91.00	1	1,751	0.06%
2021/05/20	17	90.98	7	90.91	86.00	10	1,631	0.61%
2021/05/19	8	87.25	8	87.88	88.00	0	1,454	0.00%
2021/05/18	2	82.35	4	82.23	83.90	-2	1,327	-0.15%
2021/05/17	1	80.70	0	0.00	82.50	1	1,212	0.08%
2021/05/05	2	74.95	0	0.00	74.10	2	1,032	0.19%
2021/05/04	1	73.70	0	0.00	74.10	1	1,035	0.10%
2021/04/29	1	80.90	0	0.00	79.90	1	1,019	0.10%
2021/04/27	1	82.30	3	82.87	82.80	-2	1,026	-0.19%
2021/04/26	1	80.90	0	0.00	80.50	1	1,004	0.10%
2021/04/22	0	0.00	1	81.10	79.70	-1	1,019	-0.10%
2021/04/19	1	83.90	2	84.20	83.70	-1	1,000	-0.10%
2021/04/16	0	0.00	4	82.90	82.20	-4	981	-0.41%
2021/04/13	6	82.62	2	82.90	81.40	4	955	0.42%
2021/04/12	1	82.90	0	0.00	82.70	1	935	0.11%
2021/04/07	1	80.50	0	0.00	80.10	1	881	0.11%
2021/03/31	3	77.47	1	77.30	77.70	2	855	0.23%
2021/03/30	1	76.10	0	0.00	76.50	1	832	0.12%
2021/03/24	0	0.00	1	75.90	75.90	-1	811	-0.12%
2021/03/23	0	0.00	12	73.40	73.30	-12	791	-1.52%
2021/03/22	12	72.68	0	0.00	72.70	12	799	1.50%
2021/03/03	1	73.70	0	0.00	74.00	1	821	0.12%
2021/02/23	5	76.70	16	78.24	77.40	-11	895	-1.23%
2021/02/22	0	0.00	6	75.90	76.60	-6	873	-0.69%
2021/02/18	0	0.00	1	75.20	74.90	-1	863	-0.12%
2021/01/20	1	72.50	0	0.00	71.40	1	931	0.11%
2021/01/19	5	74.88	0	0.00	73.60	5	919	0.54%
2021/01/15	0	0.00	2	75.80	74.20	-2	932	-0.21%
2021/01/13	5	78.16	0	0.00	77.60	5	918	0.54%
2021/01/11	5	78.04	5	78.50	78.80	0	911	0.00%
2021/01/06	5	80.24	0	0.00	78.60	5	911	0.55%
2020/12/29	1	79.40	0	0.00	79.20	1	924	0.11%
2020/12/21	10	83.76	10	83.70	83.30	0	1,191	0.00%
2020/12/07	0	0.00	3	84.73	83.80	-3	1,426	-0.21%
2020/11/23	1	87.50	0	0.00	88.50	1	1,456	0.07%
2020/11/20	0	0.00	1	88.70	86.50	-1	1,460	-0.07%
2020/11/19	0	0.00	5	85.84	86.20	-5	1,417	-0.35%
2020/11/17	6	85.82	3	85.80	85.80	3	1,418	0.21%
2020/11/10	1	83.90	10	84.06	84.20	-9	1,462	-0.62%
2020/11/02	0	0.00	3	79.70	80.00	-3	1,438	-0.21%
2020/10/29	0	0.00	3	80.50	80.40	-3	1,448	-0.21%
2020/10/23	6	83.12	5	82.70	82.70	1	1,458	0.07%
2020/10/21	2	81.55	1	81.60	81.60	1	1,491	0.07%
2020/10/20	1	81.50	3	81.00	81.00	-2	1,496	-0.13%
2020/10/19	3	80.40	0	0.00	80.50	3	1,505	0.20%
2020/10/14	0	0.00	1	81.40	80.90	-1	1,575	-0.06%
2020/10/12	0	0.00	3	80.80	80.30	-3	1,619	-0.19%
2020/10/08	3	80.10	0	0.00	80.20	3	1,648	0.18%
2020/10/05	0	0.00	1	81.50	81.10	-1	1,777	-0.06%
2020/09/30	11	80.58	10	80.60	80.60	1	1,883	0.05%
2020/09/29	5	80.30	5	80.60	80.60	0	1,915	0.00%
2020/09/28	1	81.10	1	83.50	81.10	0	1,913	0.00%
2020/09/25	1	80.10	0	0.00	79.80	1	1,770	0.06%
2020/09/24	6	82.47	4	83.85	84.40	2	1,748	0.11%
2020/09/21	1	83.70	1	84.30	84.30	0	1,720	0.00%
2020/09/18	7	84.90	0	0.00	85.00	7	1,740	0.40%
2020/09/17	0	0.00	1	84.00	82.80	-1	1,852	-0.05%
2020/09/14	0	0.00	25	81.92	82.10	-25	1,894	-1.32%
2020/09/09	0	0.00	1	83.10	82.70	-1	1,931	-0.05%
2020/08/25	6	78.20	0	0.00	78.00	6	2,112	0.28%
2020/08/21	0	0.00	1	77.50	77.40	-1	2,137	-0.05%
2020/08/20	1	76.60	0	0.00	76.60	1	2,159	0.05%
2020/08/18	87	82.20	0	0.00	82.50	87	2,226	3.91%
2020/08/17	0	0.00	1	81.60	82.00	-1	2,250	-0.04%
2020/08/11	2	79.55	2	79.85	78.30	0	2,303	0.00%
2020/07/23	2	82.40	0	0.00	82.20	2	2,817	0.07%
2020/07/21	0	0.00	1	82.40	82.00	-1	2,831	-0.04%
2020/07/17	1	81.00	0	0.00	79.60	1	2,856	0.04%
2020/07/16	0	0.00	1	83.60	82.50	-1	2,864	-0.03%
2020/07/15	1	82.40	0	0.00	82.50	1	2,901	0.03%
2020/07/14	1	84.60	0	0.00	84.80	1	2,912	0.03%
2020/07/10	1	84.70	0	0.00	84.40	1	2,898	0.03%
2020/07/09	1	84.00	5	85.64	87.50	-4	2,857	-0.14%
2020/07/08	1	83.20	8	82.75	83.60	-7	2,814	-0.25%
2020/07/06	1	82.30	0	0.00	82.30	1	2,903	0.03%
2020/07/03	6	82.27	0	0.00	82.00	6	2,912	0.21%
2020/07/02	2	85.00	0	0.00	83.60	2	2,925	0.07%
2020/07/01	2	83.50	0	0.00	83.40	2	2,920	0.07%
2020/06/24	3	87.27	1	89.90	85.10	2	2,946	0.07%
2020/06/23	0	0.00	3	89.50	89.50	-3	2,823	-0.11%
2020/06/18	0	0.00	2	83.70	83.00	-2	2,818	-0.07%
2020/06/15	2	81.60	1	82.60	81.60	1	2,819	0.04%
2020/06/09	0	0.00	5	82.42	83.10	-5	2,949	-0.17%
2020/06/08	0	0.00	2	82.20	81.60	-2	2,983	-0.07%
2020/06/05	5	82.60	6	82.70	82.40	-1	3,019	-0.03%
2020/06/03	5	80.20	3	81.10	80.30	2	3,022	0.07%
2020/05/28	3	80.00	0	0.00	78.10	3	3,098	0.10%
2020/05/27	2	79.00	5	79.62	79.70	-3	3,096	-0.10%
2020/05/26	4	81.38	0	0.00	80.10	4	3,083	0.13%
2020/05/25	0	0.00	1	79.90	78.80	-1	2,987	-0.03%
2020/05/22	1	78.90	4	80.70	77.80	-3	2,962	-0.10%
2020/05/21	0	0.00	3	78.60	79.10	-3	2,908	-0.10%
2020/05/20	2	77.50	9	77.74	78.00	-7	2,908	-0.24%
2020/05/19	5	77.86	4	79.03	77.30	1	2,900	0.03%
2020/05/18	0	0.00	4	77.33	77.50	-4	2,885	-0.14%
2020/05/15	2	74.35	2	75.00	75.00	0	2,864	0.00%
2020/05/14	3	76.80	2	78.60	75.10	1	2,869	0.03%
2020/05/13	2	78.10	0	0.00	78.10	2	2,853	0.07%
2020/05/12	8	78.05	5	77.56	77.30	3	2,854	0.11%
2020/05/11	4	77.80	5	78.54	78.20	-1	2,866	-0.03%
2020/05/08	8	79.78	8	80.65	77.40	0	2,874	0.00%
2020/05/07	7	80.96	0	0.00	81.20	7	2,834	0.25%
2020/05/06	1	81.80	6	81.57	81.40	-5	2,806	-0.18%
2020/05/05	1	76.40	3	76.50	78.10	-2	2,672	-0.07%
2020/05/04	2	74.50	0	0.00	74.50	2	2,633	0.08%
2020/04/28	1	72.10	1	71.70	72.00	0	2,618	0.00%
2020/04/27	2	71.15	0	0.00	71.20	2	2,656	0.08%
2020/04/23	6	71.03	7	70.73	70.80	-1	2,670	-0.04%
2020/04/20	0	0.00	1	71.90	71.40	-1	2,725	-0.04%
2020/04/17	0	0.00	1	71.20	70.30	-1	2,932	-0.03%
2020/04/16	3	71.17	0	0.00	71.50	3	2,951	0.10%
2020/04/15	2	70.00	0	0.00	70.30	2	2,951	0.07%
2020/04/14	0	0.00	1	69.60	69.70	-1	2,954	-0.03%
2020/04/13	3	70.87	3	71.30	68.30	0	2,981	0.00%
2020/04/10	1	68.70	5	69.66	68.70	-4	2,951	-0.14%
2020/04/09	5	67.94	4	69.05	69.10	1	3,002	0.03%
2020/04/08	1	64.00	0	0.00	64.10	1	2,955	0.03%
2020/04/07	3	63.13	0	0.00	63.80	3	3,115	0.10%
2020/04/06	1	62.30	0	0.00	62.30	1	3,142	0.03%
2020/03/31	0	0.00	1	60.00	60.20	-1	3,164	-0.03%
2020/03/26	6	53.73	3	53.50	53.40	3	3,183	0.09%
2020/03/20	3	47.75	3	50.00	49.50	0	3,134	0.00%
2020/03/18	6	54.78	0	0.00	53.00	6	3,112	0.19%
2020/03/16	4	67.70	1	66.60	65.30	3	3,006	0.10%
2020/03/13	0	0.00	1	72.00	72.50	-1	2,948	-0.03%
2020/03/10	0	0.00	2	93.70	93.00	-2	2,887	-0.07%
2020/03/09	1	97.00	2	97.10	94.70	-1	2,888	-0.03%
2020/03/06	1	96.20	0	0.00	95.70	1	2,851	0.04%
2020/03/04	0	0.00	1	94.60	94.40	-1	3,053	-0.03%
2020/03/03	0	0.00	1	94.60	94.60	-1	3,094	-0.03%
2020/03/02	0	0.00	5	88.30	88.30	-5	3,082	-0.16%
2020/02/26	1	90.00	0	0.00	89.90	1	3,135	0.03%
2020/02/24	0	0.00	10	92.10	91.50	-10	3,275	-0.31%
2020/02/21	1	94.10	0	0.00	93.20	1	3,371	0.03%
2020/02/13	1	92.00	0	0.00	91.80	1	3,608	0.03%
2020/02/12	1	92.20	1	92.80	92.70	0	3,676	0.00%
2020/02/11	0	0.00	1	91.40	91.40	-1	3,771	-0.03%
2020/02/10	1	88.80	2	89.85	89.80	-1	3,787	-0.03%
2020/02/06	2	90.60	1	92.00	90.20	1	3,854	0.03%
2020/02/05	3	90.60	6	91.38	90.80	-3	3,968	-0.08%
2020/02/04	22	90.40	5	90.80	90.10	17	3,969	0.43%
2020/02/03	4	87.50	2	87.75	88.00	2	3,941	0.05%
2020/01/31	1	92.20	1	91.50	91.50	0	3,920	0.00%
2020/01/30	3	97.23	0	0.00	93.60	3	3,935	0.08%
2020/01/20	4	104.38	2	105.00	104.00	2	3,952	0.05%
2020/01/17	2	105.00	1	106.00	105.00	1	3,934	0.03%
2020/01/16	4	104.88	4	105.38	105.00	0	3,896	0.00%
2020/01/15	1	105.50	0	0.00	105.50	1	3,873	0.03%
2020/01/14	0	0.00	11	107.86	107.00	-11	3,844	-0.29%
2020/01/13	17	117.71	3	113.00	109.00	14	3,798	0.37%
2020/01/10	1	112.50	0	0.00	114.50	1	3,577	0.03%
2020/01/07	0	0.00	2	110.25	108.00	-2	3,530	-0.06%
2020/01/06	5	113.50	0	0.00	113.50	5	3,479	0.14%
2020/01/03	101	118.51	101	114.75	116.50	0	3,450	0.00%	大買/大賣/
2020/01/02	11	116.59	0	0.00	117.50	11	3,391	0.32%
2019/12/31	7	117.36	171	116.35	115.00	-164	3,371	-4.86%	大賣/鉅額交易
2019/12/30	18	110.50	22	111.41	115.00	-4	3,205	-0.12%
2019/12/27	55	112.13	7	112.29	110.50	48	3,201	1.50%
2019/12/24	71	112.12	41	112.98	111.00	30	3,346	0.90%
2019/12/23	3	110.00	3	111.33	113.00	0	3,320	0.00%
2019/12/20	103	105.69	0	0.00	106.50	103	3,228	3.19%	大買/鉅額交易
2019/12/13	1	107.00	0	0.00	108.00	1	3,217	0.03%
2019/12/12	0	0.00	2	108.00	107.50	-2	3,211	-0.06%
2019/12/09	1	113.50	1	113.00	113.00	0	3,261	0.00%
2019/12/06	1	111.00	0	0.00	111.50	1	3,252	0.03%
2019/12/05	0	0.00	1	110.00	112.00	-1	3,255	-0.03%
2019/12/03	1	109.00	0	0.00	108.00	1	3,270	0.03%
2019/11/27	2	117.50	2	116.00	115.50	0	3,319	0.00%
2019/11/25	4	111.50	4	109.50	109.00	0	3,207	0.00%
2019/11/22	0	0.00	1	110.00	110.00	-1	3,145	-0.03%
2019/11/19	0	0.00	1	112.50	110.00	-1	3,194	-0.03%
2019/11/18	4	110.75	3	110.83	112.00	1	3,200	0.03%
2019/11/15	2	103.75	6	106.50	108.50	-4	3,213	-0.12%
2019/11/14	4	103.75	3	104.00	102.50	1	3,154	0.03%
2019/11/13	0	0.00	1	108.50	106.50	-1	3,122	-0.03%
2019/11/12	1	107.00	2	107.75	109.50	-1	3,157	-0.03%
2019/11/11	1	108.00	3	106.00	105.50	-2	3,147	-0.06%
2019/11/08	3	108.00	0	0.00	105.50	3	3,212	0.09%
2019/11/06	2	105.00	1	107.50	106.50	1	3,147	0.03%
2019/11/05	2	104.00	9	105.67	107.00	-7	3,100	-0.23%
2019/11/04	4	101.75	52	102.02	102.50	-48	3,060	-1.57%
2019/11/01	53	99.96	6	100.17	101.50	47	3,113	1.51%
2019/10/31	5	98.06	3	97.50	97.50	2	3,097	0.06%
2019/10/30	4	100.55	3	99.00	99.00	1	3,173	0.03%
2019/10/29	4	97.35	0	0.00	97.20	4	3,287	0.12%
2019/10/23	1	96.00	2	95.75	95.20	-1	3,337	-0.03%
2019/10/22	1	91.10	0	0.00	91.10	1	3,340	0.03%
2019/10/16	0	0.00	1	90.10	90.10	-1	3,566	-0.03%
2019/10/14	6	92.70	0	0.00	92.60	6	3,794	0.16%
2019/10/09	0	0.00	9	93.70	91.70	-9	3,964	-0.23%
2019/10/08	1	93.80	0	0.00	94.40	1	4,032	0.02%
2019/10/04	1	96.10	0	0.00	95.60	1	4,107	0.02%
2019/10/03	1	96.50	0	0.00	96.00	1	4,147	0.02%
2019/10/02	4	97.00	4	97.23	97.00	0	4,235	0.00%
2019/09/26	2	102.00	13	102.92	102.00	-11	4,443	-0.25%
2019/09/25	5	97.94	9	98.81	99.10	-4	4,626	-0.09%
2019/09/23	0	0.00	4	96.18	96.40	-4	4,675	-0.09%
2019/09/18	1	96.20	1	97.20	95.70	0	4,887	0.00%
2019/09/11	12	96.69	0	0.00	95.20	12	5,336	0.22%
2019/09/10	9	98.93	0	0.00	99.10	9	5,396	0.17%
2019/09/05	2	100.70	2	102.00	99.40	0	5,986	0.00%
2019/09/04	0	0.00	1	101.00	102.00	-1	5,991	-0.02%
2019/09/03	2	100.00	3	100.67	100.50	-1	5,967	-0.02%
2019/09/02	0	0.00	1	99.90	100.00	-1	6,010	-0.02%
2019/08/30	1	99.00	3	99.67	98.90	-2	6,027	-0.03%
2019/08/29	1	100.00	2	100.75	98.80	-1	6,064	-0.02%
2019/08/28	2	98.60	2	98.10	99.50	0	6,050	0.00%
2019/08/23	1	99.60	1	99.40	98.10	0	6,163	0.00%
2019/08/21	2	97.80	102	97.44	97.70	-100	6,203	-1.61%	大賣/
2019/08/20	101	99.92	5	98.64	99.10	96	6,208	1.55%	大買/
2019/08/19	1	92.00	2	92.60	95.30	-1	6,310	-0.02%
2019/08/15	2	93.35	4	92.20	92.50	-2	6,509	-0.03%
2019/08/14	1	96.50	4	97.05	96.40	-3	6,532	-0.05%
2019/08/07	0	0.00	2	93.70	94.20	-2	6,967	-0.03%
2019/08/06	5	93.80	7	92.67	94.50	-2	6,981	-0.03%
2019/08/05	2	95.95	23	97.06	91.80	-21	6,942	-0.30%
2019/08/02	2	98.60	2	99.55	98.40	0	6,904	0.00%
2019/08/01	6	99.98	8	100.28	99.00	-2	6,905	-0.03%
2019/07/31	3	100.93	6.2	100.79	98.80	-3.2	6,888	-0.05%
2019/07/30	12	115.50	2	119.00	108.50	10	6,670	0.15%
2019/07/29	2	120.75	2	121.00	120.50	0	6,669	0.00%
2019/07/26	5	121.80	6	121.75	121.50	-1	6,751	-0.01%
2019/07/25	11	120.64	5	120.70	120.00	6	6,772	0.09%
2019/07/24	5	123.80	11	123.68	123.00	-6	6,857	-0.09%
2019/07/23	4	121.13	3	121.67	121.00	1	6,929	0.01%
2019/07/22	9	121.17	9	121.78	121.50	0	7,018	0.00%
2019/07/19	17	120.79	30.2	121.17	120.50	-13.2	7,121	-0.18%
2019/07/18	15	124.03	5	125.70	122.50	10	7,141	0.14%
2019/07/17	8	124.75	10	124.90	124.00	-2	7,199	-0.03%
2019/07/16	28	124.43	11	124.55	124.00	17	7,198	0.24%
2019/07/15	15.2	119.89	27	120.31	122.00	-11.8	7,043	-0.17%
2019/07/12	13	117.69	15	117.83	117.00	-2	6,933	-0.03%
2019/07/11	8	114.94	6	115.25	114.50	2	6,962	0.03%
2019/07/10	6	116.50	9	116.83	117.00	-3	7,052	-0.04%
2019/07/09	11	116.00	17	115.97	115.00	-6	7,262	-0.08%
2019/07/08	25	116.72	15	117.10	115.00	10	7,385	0.14%
2019/07/05	10	118.30	15	119.07	120.00	-5	7,655	-0.07%
2019/07/04	5	117.80	7	118.79	117.00	-2	7,735	-0.03%
2019/07/03	16	118.50	14	118.39	118.00	2	7,830	0.03%
2019/07/02	15.2	117.08	12	116.21	117.00	3.2	7,847	0.04%
2019/07/01	9	111.83	7	112.71	112.00	2	7,776	0.03%
2019/06/25	1	112.00	0	0.00	112.00	1	8,132	0.01%
2019/06/24	1	113.50	0.7	113.50	113.50	0.3	8,241	0.00%
2019/06/21	3.2	117.89	3	116.50	116.00	0.2	8,307	0.00%
2019/06/20	1	115.50	4	114.50	117.00	-3	8,286	-0.04%
2019/06/19	6.2	113.57	5	113.30	113.00	1.2	8,261	0.01%
2019/06/18	1	113.50	1.2	112.68	110.50	-0.2	8,390	0.00%
2019/06/17	6.2	111.14	7	111.43	112.50	-0.8	8,383	-0.01%
2019/06/14	7.2	105.68	9	106.22	107.00	-1.8	8,255	-0.02%
2019/06/13	5	104.40	51	103.99	102.50	-46	8,148	-0.56%
2019/06/12	55	102.09	9	103.17	104.00	46	8,351	0.55%
2019/06/11	0	0.00	10	102.50	101.00	-10	8,488	-0.12%
2019/06/10	0	0.00	1	103.00	103.00	-1	8,928	-0.01%
2019/06/06	2	99.70	1	98.60	98.80	1	9,213	0.01%
2019/06/05	0	0.00	2	100.70	98.50	-2	9,261	-0.02%
2019/06/04	1	101.50	0	0.00	101.00	1	9,309	0.01%
2019/06/03	4	102.88	1	102.00	100.50	3	9,497	0.03%
2019/05/31	1	103.50	0	0.00	103.50	1	9,559	0.01%
2019/05/30	1	104.50	1	104.00	104.00	0	9,631	0.00%
2019/05/29	3	106.17	2	106.75	105.00	1	9,784	0.01%
2019/05/28	1	105.00	1	106.50	108.50	0	9,943	0.00%
2019/05/27	0	0.00	2	104.25	104.00	-2	9,925	-0.02%
2019/05/24	14	108.07	8	108.31	104.50	6	10,059	0.06%
2019/05/23	1.2	104.28	3	103.00	105.00	-1.8	9,946	-0.02%
2019/05/22	5	104.40	6	104.08	101.50	-1	9,930	-0.01%
2019/05/21	1	100.00	0	0.00	100.00	1	9,909	0.01%
2019/05/20	1	100.00	8	98.95	97.80	-7	10,089	-0.07%
2019/05/17	1	101.00	1	100.00	99.80	0	10,302	0.00%
2019/05/16	31	102.65	4	102.50	100.00	27	10,309	0.26%
2019/05/15	9	96.39	8	99.08	102.00	1	10,145	0.01%
2019/05/10	2	93.50	0	0.00	91.50	2	10,486	0.02%
2019/05/09	1	94.20	0	0.00	92.70	1	10,509	0.01%
2019/05/08	0	0.00	11	98.18	97.80	-11	10,650	-0.10%
2019/05/06	4	98.95	8	98.90	96.60	-4	10,796	-0.04%
2019/05/03	7	98.01	2	97.65	98.70	5	10,910	0.05%
2019/05/02	3	93.80	3	93.97	94.80	0	10,931	0.00%
2019/04/30	1	95.00	1	93.80	94.00	0	10,897	0.00%
2019/04/29	20	91.70	8	91.99	89.80	12	10,771	0.11%
2019/04/26	15	97.35	9	98.50	95.00	6	10,651	0.06%
2019/04/25	1	99.60	10	99.00	98.00	-9	10,556	-0.09%
2019/04/24	2	108.25	3	105.67	104.00	-1	10,417	-0.01%
2019/04/23	15	110.53	8	110.25	110.00	7	10,323	0.07%
2019/04/22	1	105.00	1	103.50	105.50	0	10,162	0.00%
2019/04/19	0	0.00	1	104.00	101.50	-1	10,128	-0.01%
2019/04/18	6	105.08	3	104.67	104.00	3	10,111	0.03%
2019/04/17	2	108.25	0	0.00	106.50	2	10,075	0.02%
2019/04/16	1	107.50	8	104.38	105.50	-7	10,023	-0.07%
2019/04/15	7	109.07	7	109.64	105.50	0	9,913	0.00%
2019/04/12	11	113.23	4	113.63	112.50	7	9,713	0.07%
2019/04/11	8	112.06	5	111.20	110.50	3	9,613	0.03%
2019/04/10	6	114.17	12	115.25	117.00	-6	9,301	-0.06%
2019/04/09	4	115.13	8	115.25	113.00	-4	9,170	-0.04%
2019/04/08	14	116.71	14	116.57	113.00	0	9,023	0.00%
2019/04/03	14	121.11	13	121.00	120.00	1	8,840	0.01%
2019/04/02	4	116.63	12	114.88	115.50	-8	8,605	-0.09%
2019/04/01	7	120.71	23	118.13	117.50	-16	8,423	-0.19%
2019/03/29	11	122.36	19	122.71	121.50	-8	8,290	-0.10%
2019/03/28	35	126.03	7	124.71	125.00	28	8,214	0.34%
2019/03/27	6	127.42	32	126.64	125.00	-26	8,173	-0.32%
2019/03/26	32	132.28	104	135.51	131.00	-72	8,153	-0.88%	大賣/
2019/03/25	97	133.56	10	133.95	135.50	87	8,054	1.08%
2019/03/22	29	132.62	11	133.18	134.50	18	7,981	0.23%
2019/03/21	36	133.50	17	133.97	135.00	19	7,915	0.24%
2019/03/20	7	127.93	16	129.22	131.00	-9	7,718	-0.12%
2019/03/19	19	127.45	20	128.88	126.00	-1	7,683	-0.01%
2019/03/18	12	124.00	13	124.81	124.50	-1	7,562	-0.01%
2019/03/15	35	123.56	32	123.84	125.00	3	7,641	0.04%
2019/03/14	8	122.94	30	124.82	127.00	-22	7,503	-0.29%
2019/03/13	47	123.71	48	120.81	123.00	-1	7,558	-0.01%
2019/03/12	34	115.03	10	116.95	118.50	24	7,103	0.34%
2019/03/11	10	108.60	6	109.50	108.00	4	6,854	0.06%
2019/03/08	2	106.50	4	109.50	111.50	-2	6,836	-0.03%
2019/03/07	10	109.00	10	111.00	108.00	0	6,888	0.00%
2019/03/06	3	108.33	20	109.50	111.00	-17	6,788	-0.25%
2019/03/05	2	106.00	4	106.88	105.50	-2	6,726	-0.03%
2019/03/04	9	104.78	6	105.83	103.50	3	6,741	0.04%
2019/02/27	6	103.00	12	103.79	106.00	-6	6,653	-0.09%
2019/02/26	1	97.70	4	98.28	96.50	-3	6,614	-0.05%
2019/02/25	18	98.03	6	97.60	96.20	12	6,869	0.17%
2019/02/22	5	104.20	3	105.00	106.00	2	6,893	0.03%
2019/02/21	13	108.46	4	107.75	106.50	9	6,847	0.13%
2019/02/20	7	108.86	8	110.31	111.00	-1	6,946	-0.01%
2019/02/19	15	107.50	32	107.66	109.00	-17	6,887	-0.25%
2019/02/18	13	100.22	22	100.80	107.00	-9	6,640	-0.14%
2019/02/15	1	99.00	1	100.00	97.30	0	6,388	0.00%
2019/02/14	4	98.58	3	99.67	97.40	1	6,291	0.02%
2019/02/13	1	97.90	7	98.71	99.10	-6	6,187	-0.10%
2019/02/12	2	93.20	14	93.85	95.80	-12	6,032	-0.20%
2019/02/11	13	87.66	56	86.97	91.00	-43	5,808	-0.74%
2019/01/30	0	0.00	26	82.85	82.80	-26	5,644	-0.46%
2019/01/29	52	83.52	77	82.44	83.80	-25	5,605	-0.45%
2019/01/28	1	82.40	1	81.60	81.10	0	5,443	0.00%
2019/01/25	20	80.00	5	81.20	80.80	15	5,397	0.28%
2019/01/24	88	78.51	17	78.78	79.90	71	5,292	1.34%
2019/01/23	9	75.90	4	74.78	76.20	5	5,181	0.10%
2019/01/22	0	0.00	1	73.80	72.20	-1	5,161	-0.02%
2019/01/21	1	72.70	0	0.00	72.70	1	5,279	0.02%
2019/01/18	3	72.73	5	73.94	72.50	-2	5,389	-0.04%
2019/01/17	1	70.20	0	0.00	70.00	1	5,515	0.02%
2019/01/16	5	72.80	5	73.20	72.00	0	5,672	0.00%
2019/01/14	0	0.00	5	72.50	72.80	-5	5,989	-0.08%
2019/01/11	5	74.20	5	74.70	72.20	0	6,089	0.00%
2019/01/10	5	76.00	6	76.35	76.30	-1	6,209	-0.02%
2019/01/09	6	76.52	5	77.00	76.00	1	6,455	0.02%
2019/01/08	6	77.80	9	78.13	77.50	-3	6,583	-0.05%
2019/01/07	1	76.40	6	76.87	76.20	-5	6,834	-0.07%
2019/01/04	6	76.47	4	77.28	75.70	2	6,930	0.03%
2019/01/03	6	77.55	4	77.95	77.20	2	7,041	0.03%
2019/01/02	9	76.90	5	77.86	77.30	4	7,151	0.06%
2018/12/28	6	73.93	1	73.90	74.10	5	7,466	0.07%
2018/12/27	1	72.80	0	0.00	72.80	1	7,653	0.01%
2018/12/26	1	73.10	0	0.00	71.60	1	7,653	0.01%
2018/12/22	1	72.60	0	0.00	72.50	1	7,636	0.01%
2018/12/20	0	0.00	1	72.80	73.40	-1	7,589	-0.01%
2018/12/19	4	74.48	8	74.78	71.30	-4	7,486	-0.05%
2018/12/17	0	0.00	12	80.92	80.90	-12	7,298	-0.16%
2018/12/14	1	79.60	0	0.00	79.20	1	7,283	0.01%
2018/12/13	6	80.62	4	81.93	80.70	2	7,234	0.03%
2018/12/12	9	82.19	1	82.20	81.60	8	7,186	0.11%
2018/12/10	2	79.90	7	80.30	79.20	-5	7,022	-0.07%
2018/12/07	1	80.80	2	78.60	80.20	-1	6,862	-0.01%
2018/12/06	12	78.81	17	77.02	74.10	-5	6,722	-0.07%
2018/12/05	1	75.20	0	0.00	77.70	1	6,497	0.02%
2018/12/04	5	78.54	2	80.45	77.10	3	6,469	0.05%
2018/12/03	2	78.10	0	0.00	78.80	2	6,434	0.03%
2018/11/30	1	79.10	2	80.00	78.00	-1	6,371	-0.02%
2018/11/29	5	78.34	4	78.23	77.90	1	6,209	0.02%
2018/11/28	2	76.80	0	0.00	76.10	2	6,073	0.03%
2018/11/27	14	77.68	3	77.60	78.20	11	5,967	0.18%
2018/11/26	5	75.14	6	75.78	76.40	-1	5,845	-0.02%
2018/11/23	15	75.32	23	75.41	75.60	-8	5,714	-0.14%
2018/11/22	51	74.72	50	75.29	73.80	1	5,505	0.02%
2018/11/21	5	69.66	20	68.71	70.50	-15	5,205	-0.29%
2018/11/20	0	0.00	3	64.33	64.10	-3	4,983	-0.06%
2018/11/19	9	64.67	4	64.25	64.60	5	4,935	0.10%
2018/11/16	0	0.00	10	62.09	62.30	-10	4,731	-0.21%
2018/11/15	1	56.80	0	0.00	56.70	1	4,649	0.02%
2018/11/08	2	60.05	1	61.10	59.00	1	4,641	0.02%
2018/11/07	2	59.80	1	59.40	60.20	1	4,623	0.02%
2018/11/05	0	0.00	2	58.70	58.60	-2	4,615	-0.04%
2018/11/02	5	61.42	2	61.60	60.10	3	4,580	0.07%
2018/11/01	4	61.68	4	61.63	60.80	0	4,565	0.00%
2018/10/31	17	58.85	8	58.89	59.70	9	4,525	0.20%
2018/10/30	2	59.45	2	59.50	59.00	0	4,504	0.00%
2018/10/29	0	0.00	13	57.31	58.70	-13	4,479	-0.29%
2018/10/26	1	61.00	1	63.40	60.30	0	4,417	0.00%
2018/10/25	1	63.50	2	62.80	63.30	-1	4,334	-0.02%
2018/10/24	1	63.00	0	0.00	63.00	1	4,179	0.02%
2018/10/23	2	68.70	1	67.90	65.90	1	4,012	0.02%
2018/10/22	2	67.00	1	66.20	66.20	1	3,782	0.03%
2018/10/19	2	66.30	2	66.90	67.60	0	3,731	0.00%
2018/10/18	9	67.33	8	66.73	66.00	1	3,623	0.03%
2018/10/17	4	65.30	4	67.10	67.20	0	3,478	0.00%
2018/10/16	1	63.30	0	0.00	63.40	1	3,237	0.03%
2018/10/15	4	65.63	6	65.60	65.90	-2	3,152	-0.06%
2018/10/12	2	60.85	6	62.02	63.80	-4	2,834	-0.14%
2018/10/11	1	56.20	3	57.33	58.00	-2	2,746	-0.07%
2018/10/09	6	60.77	8	61.19	61.00	-2	2,633	-0.08%
2018/10/08	11	60.34	10	60.65	62.50	1	2,566	0.04%
2018/10/05	2	58.00	1	57.40	58.30	1	2,235	0.04%
2018/10/03	0	0.00	2	52.50	51.90	-2	2,178	-0.09%
2018/09/28	0	0.00	2	51.80	51.60	-2	2,343	-0.09%
2018/09/25	0	0.00	4	52.90	52.80	-4	2,515	-0.16%
2018/09/20	3	52.57	3	52.80	51.00	0	2,527	0.00%
2018/09/19	15	51.35	0	0.00	50.70	15	2,520	0.60%
2018/09/18	0	0.00	2	51.25	50.60	-2	2,541	-0.08%
2018/09/17	1	53.00	0	0.00	53.00	1	2,582	0.04%
2018/09/14	2	54.30	5	54.24	54.50	-3	2,606	-0.12%
2018/09/13	4	52.30	1	51.80	52.10	3	2,646	0.11%
2018/09/12	4	53.80	3	51.80	51.70	1	2,674	0.04%
2018/09/07	1	57.70	1	56.80	55.00	0	2,856	0.00%
2018/09/03	0	0.00	1	61.80	61.60	-1	3,298	-0.03%
2018/08/31	2	63.80	2	62.50	62.40	0	3,463	0.00%
2018/08/29	0	0.00	1	62.30	63.00	-1	3,818	-0.03%
2018/08/28	1	63.80	1	63.30	62.30	0	4,051	0.00%
2018/08/20	1	64.00	0	0.00	63.00	1	4,813	0.02%
2018/08/17	1	66.90	2	65.50	63.50	-1	4,855	-0.02%
2018/08/16	3	61.37	0	0.00	63.50	3	4,894	0.06%
2018/08/15	1	62.60	0	0.00	62.40	1	5,003	0.02%
2018/08/14	0	0.00	2	63.65	65.00	-2	5,035	-0.04%
2018/08/13	3	62.73	0	0.00	63.10	3	5,122	0.06%
2018/08/10	0	0.00	1	70.20	68.50	-1	5,170	-0.02%
2018/08/08	5	72.06	2	70.55	69.70	3	5,338	0.06%
2018/08/02	7	70.86	7	69.56	69.00	0	5,629	0.00%
2018/08/01	0	0.00	1	68.80	69.10	-1	5,726	-0.02%
2018/07/27	1	68.50	0	0.00	68.50	1	6,185	0.02%
2018/07/26	0	0.00	3	70.50	69.10	-3	6,384	-0.05%
2018/07/25	1	69.10	1	69.70	69.00	0	6,470	0.00%
2018/07/23	0	0.00	5	67.30	67.10	-5	6,880	-0.07%
2018/07/18	3	72.67	2	70.85	69.60	1	7,690	0.01%
2018/07/17	1	72.30	0	0.00	71.30	1	7,892	0.01%
2018/07/16	3	75.27	1	75.70	74.70	2	8,350	0.02%
2018/07/13	0	0.00	2	72.30	72.10	-2	8,375	-0.02%
2018/07/12	17	70.38	6	69.83	70.90	11	8,422	0.13%
2018/07/11	2	69.15	2	68.95	68.00	0	8,458	0.00%
2018/07/10	0	0.00	2	67.00	67.30	-2	8,500	-0.02%
2018/07/09	9	65.97	2	67.60	67.80	7	8,641	0.08%
2018/07/06	0	0.00	6	63.08	62.80	-6	8,858	-0.07%
2018/07/05	1	67.10	1	64.90	65.10	0	8,967	0.00%
2018/07/03	2	76.10	12	76.42	73.50	-10	9,087	-0.11%
2018/07/02	12	78.83	6	77.63	77.90	6	9,095	0.07%
2018/06/29	2	77.10	1	77.20	76.80	1	9,088	0.01%
2018/06/26	5	78.76	5	79.22	78.20	0	9,109	0.00%
2018/06/25	1	82.10	0	0.00	81.80	1	9,075	0.01%
2018/06/22	5	85.34	2	85.70	83.30	3	9,151	0.03%
2018/06/21	0	0.00	4	84.13	85.00	-4	9,106	-0.04%
2018/06/20	3	84.13	1	85.00	82.90	2	9,071	0.02%
2018/06/19	85	84.33	0	0.00	83.30	85	9,004	0.94%
2018/06/15	5	84.70	92	84.70	83.50	-87	8,952	-0.97%
2018/06/14	4	89.25	7	89.36	87.30	-3	8,842	-0.03%
2018/06/13	9	89.71	11	90.27	88.20	-2	8,725	-0.02%
2018/06/12	12	89.01	12	89.16	87.30	0	8,543	0.00%
2018/06/08	5	89.22	3	88.67	84.90	2	8,330	0.02%
2018/06/07	22	91.07	16	90.68	89.10	6	8,154	0.07%
2018/06/06	5	88.50	3	89.83	88.80	2	7,921	0.03%
2018/06/05	14	91.44	16	90.27	88.90	-2	7,773	-0.03%
2018/06/04	27	91.52	26	91.29	87.10	1	7,532	0.01%
2018/06/01	6	83.22	18	83.14	86.30	-12	7,180	-0.17%
2018/05/31	14	76.96	6	75.50	78.50	8	6,909	0.12%
2018/05/30	4	73.28	21	73.07	72.00	-17	6,813	-0.25%
2018/05/25	5	74.92	2	75.80	74.00	3	6,697	0.04%
2018/05/24	5	77.08	3	77.13	77.00	2	6,643	0.03%
2018/05/23	1	74.80	1	76.40	77.60	0	6,567	0.00%
2018/05/22	4	74.20	0	0.00	73.40	4	6,431	0.06%
2018/05/21	9	72.14	4	72.83	73.40	5	6,376	0.08%
2018/05/18	1	75.80	22	77.38	74.80	-21	6,269	-0.33%
2018/05/17	15	77.90	2	77.95	77.80	13	6,178	0.21%
2018/05/16	10	79.91	0	0.00	77.30	10	6,093	0.16%
2018/05/15	1	80.00	2	81.45	79.10	-1	5,974	-0.02%
2018/05/14	17	77.43	3	80.70	81.20	14	5,886	0.24%
2018/05/10	10	80.79	12	81.08	81.90	-2	5,666	-0.04%
2018/05/09	4	76.80	5	77.06	77.00	-1	5,455	-0.02%
2018/05/08	3	83.93	1	83.00	80.90	2	5,277	0.04%
2018/05/07	5	80.92	2	81.00	82.80	3	5,180	0.06%
2018/05/04	12	79.30	8	81.26	80.30	4	5,026	0.08%
2018/05/02	3	89.33	1	88.90	91.20	2	4,545	0.04%
2018/04/30	6	88.85	2	91.20	89.20	4	4,420	0.09%
2018/04/27	8	92.04	5	91.50	88.80	3	4,208	0.07%
2018/04/26	38	92.56	44	92.36	91.00	-6	3,949	-0.15%
2018/04/25	10	85.12	22	86.53	88.90	-12	3,471	-0.35%
2018/04/24	19	84.85	12	86.62	80.90	7	3,192	0.22%
2018/04/23	18	86.08	3	85.53	83.00	15	3,014	0.50%
2018/04/20	15	82.07	18	81.73	81.80	-3	2,787	-0.11%
2018/04/19	3	77.47	28	78.15	78.60	-25	2,277	-1.10%
2018/04/18	1	70.70	11	69.28	71.50	-10	2,129	-0.47%
2018/04/17	21	67.48	0	0.00	67.30	21	2,016	1.04%
2018/04/16	8	71.29	5	71.52	71.50	3	1,902	0.16%
2018/04/13	238	71.49	229	69.84	70.50	9	1,770	0.51%	大買/大賣/
2018/04/12	9	69.31	7	69.86	70.00	2	1,579	0.13%
2018/04/11	2	63.00	8	63.68	65.70	-6	1,255	-0.48%
2018/04/10	13	62.62	7	62.10	59.80	6	1,088	0.55%
2018/04/09	2	58.40	2	60.20	60.90	0	926	0.00%
2018/04/02	0	0.00	1	55.30	54.60	-1	764	-0.13%
2018/03/31	0	0.00	1	55.50	55.20	-1	730	-0.14%
2018/03/30	0	0.00	1	53.00	52.30	-1	663	-0.15%
2018/03/28	1	54.60	0	0.00	53.00	1	623	0.16%
2018/03/27	5	54.34	2	53.50	53.50	3	598	0.50%
2018/03/26	0	0.00	1	53.70	53.70	-1	488	-0.20%
2018/03/06	0	0.00	1	43.50	43.10	-1	370	-0.27%
2018/03/05	1	43.40	0	0.00	43.20	1	372	0.27%
2018/02/09	2	41.40	2	41.30	41.40	0	446	0.00%
2018/02/07	0	0.00	8	45.39	44.70	-8	483	-1.65%
2018/02/06	0	0.00	2	46.55	44.50	-2	496	-0.40%
2018/02/05	1	48.10	0	0.00	48.80	1	495	0.20%
2018/01/31	2	48.70	0	0.00	48.80	2	564	0.35%
2018/01/23	0	0.00	1	50.20	49.90	-1	662	-0.15%
2018/01/22	0	0.00	5	49.55	49.80	-5	669	-0.75%
2018/01/19	0	0.00	2	50.00	49.55	-2	669	-0.30%
2018/01/17	5	50.40	0	0.00	50.30	5	668	0.75%
2018/01/16	2	51.70	1	51.60	50.60	1	672	0.15%
2018/01/05	0	0.00	1	50.20	50.00	-1	643	-0.16%