美時 (1795)-凱基-新店券商分點個股進出

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
284.0
漲跌
▲8.0
漲幅
+2.90%
成交量
5,938張
產業
上市生技醫療類股
608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-新店券商分點個股進出

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-新店券商分點個股進出
凱基-新店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
2024/05/31	1	288.00	0	0.00	284.00	1	6,466	0.02%
2024/05/30	1	278.00	0	0.00	276.00	1	6,508	0.02%
2024/05/27	0	0.00	2	282.50	282.50	-2	6,673	-0.03%
2024/05/24	1	280.00	0	0.00	280.00	1	6,892	0.01%
2024/05/23	2	288.00	1	283.00	281.00	1	7,079	0.01%
2024/05/22	0	286.00	3	285.50	287.00	-3	7,028	-0.04%
2024/05/21	0	289.00	0	0.00	286.50	0	7,048	0.00%
2024/05/20	1.2	299.95	1	293.50	291.50	0.2	7,042	0.00%
2024/05/17	4	297.75	2	298.75	301.00	2	6,923	0.03%
2024/05/14	0	0.00	1	282.50	283.00	-1	6,793	-0.01%
2024/05/10	1	284.00	1	287.00	287.50	0	6,691	0.00%
2024/05/09	0	0.00	3	282.00	282.00	-3	6,727	-0.04%
2024/05/07	4	293.38	1	285.50	285.50	3	6,791	0.04%
2024/05/06	1	302.00	0	0.00	300.00	1	6,653	0.02%
2024/05/03	0	0.00	3	313.17	307.50	-3	6,634	-0.05%
2024/04/30	0	0.00	0.1	324.50	323.00	-0.1	6,606	0.00%
2024/04/29	1	323.00	1.1	323.41	329.00	-0.1	6,734	0.00%
2024/04/24	2	323.50	0	0.00	320.50	2	6,811	0.03%
2024/04/23	3	318.00	0	0.00	320.50	3	6,878	0.04%
2024/04/19	0.1	319.00	0	0.00	311.50	0.1	7,220	0.00%
2024/04/18	3	330.67	1	321.00	321.00	2	7,168	0.03%
2024/04/17	3	338.17	2	336.75	333.50	1	7,175	0.01%
2024/04/16	4.1	337.78	2	338.25	334.00	2.1	7,140	0.03%
2024/04/15	1.1	331.86	1	337.00	332.50	0.1	7,006	0.00%
2024/04/12	1	340.50	1	344.00	342.00	0	7,026	0.00%
2024/04/11	2	331.25	3	327.83	325.00	-1	6,982	-0.01%
2024/04/10	1	326.00	3	329.17	326.50	-2	6,910	-0.03%
2024/04/08	1	332.50	3	331.50	325.00	-2	6,869	-0.03%
2024/04/03	2	322.25	13	318.42	317.50	-11	6,735	-0.16%
2024/04/02	0	0.00	1	310.50	310.50	-1	6,597	-0.02%
2024/04/01	3	312.00	2	314.25	308.00	1	6,573	0.02%
2024/03/28	6.1	311.69	8	307.88	306.00	-1.9	6,436	-0.03%
2024/03/27	3	307.33	1.1	307.90	310.00	1.9	6,315	0.03%
2024/03/26	5	297.60	4	299.50	293.00	1	5,985	0.02%
2024/03/25	0	0.00	1	297.01	294.50	-1	5,987	-0.02%
2024/03/22	0	289.00	1	285.00	288.50	-1	5,788	-0.02%
2024/03/21	1	273.00	1	274.50	274.50	0	5,766	0.00%
2024/03/18	0	271.50	0.1	271.50	271.00	-0.1	5,894	0.00%
2024/03/12	1	274.00	1	275.00	274.00	0	6,023	0.00%
2024/03/11	0	0.00	1	276.00	273.50	-1	6,070	-0.02%
2024/03/08	0	0.00	1	277.00	275.00	-1	6,246	-0.02%
2024/03/06	0	0.00	5	289.50	289.00	-5	6,581	-0.08%
2024/03/05	0	0.00	2	297.50	294.50	-2	6,582	-0.03%
2024/03/01	1	290.50	0	0.00	289.50	1	6,606	0.02%
2024/02/27	5	295.00	2	296.00	296.00	3	6,802	0.04%
2024/02/26	3	282.50	5.2	286.24	293.50	-2.2	6,616	-0.03%
2024/02/23	0	0.00	0.1	273.00	272.00	-0.1	6,475	0.00%
2024/02/22	0.1	275.00	1	273.50	273.00	-0.9	6,523	-0.01%
2024/02/21	0	0.00	51	278.05	276.50	-51	6,639	-0.77%
2024/02/19	1.1	282.82	20	276.50	275.00	-18.9	6,836	-0.28%
2024/02/16	0	0.00	4	276.25	277.00	-4	6,991	-0.06%
2024/02/15	8	272.25	6	273.67	273.00	2	7,030	0.03%
2024/02/02	6	274.75	2	275.50	274.50	4	7,221	0.06%
2024/02/01	1	283.50	3.1	284.66	282.00	-2.1	7,231	-0.03%
2024/01/31	2.1	278.52	5	277.50	279.50	-3	7,211	-0.04%
2024/01/30	6	273.75	1	278.50	271.00	5	7,270	0.07%
2024/01/29	0	0.00	4	276.25	277.00	-4	7,243	-0.06%
2024/01/26	76	274.45	1	275.50	273.50	75	7,327	1.02%
2024/01/25	1	274.00	0	0.00	274.50	1	7,375	0.01%
2024/01/24	1	278.00	1.1	279.91	278.00	-0.1	7,471	0.00%
2024/01/23	0.2	274.67	0.1	274.50	276.50	0.1	7,556	0.00%
2024/01/22	1	284.00	4	284.38	282.50	-3	7,586	-0.04%
2024/01/18	3	288.33	3	289.50	288.50	0	7,923	0.00%
2024/01/17	6.1	290.93	2	289.50	288.50	4.1	8,052	0.05%
2024/01/16	1.1	297.76	1.1	302.41	303.00	-0.1	8,078	0.00%
2024/01/15	3	293.33	10	294.15	296.50	-7	7,934	-0.09%
2024/01/12	2	287.50	5	284.00	282.50	-3	7,715	-0.04%
2024/01/11	3	282.67	3	283.00	281.50	0	7,746	0.00%
2024/01/10	1	286.00	1.1	289.98	290.00	-0.1	7,653	0.00%
2024/01/09	1.1	281.81	1	287.50	288.00	0.1	7,613	0.00%
2024/01/08	5	284.60	3	282.00	284.50	2	7,572	0.03%
2024/01/05	2	280.50	2.6	281.81	285.00	-0.6	7,456	-0.01%
2023/12/29	0	0.00	1.2	270.17	272.00	-1.2	7,086	-0.02%
2023/12/21	1.3	271.85	1	268.50	268.50	0.3	6,890	0.00%
2023/12/20	0	0.00	0.2	277.00	273.50	-0.2	6,861	0.00%
2023/12/19	1	274.50	1	274.50	273.50	0	6,779	0.00%
2023/12/15	0	0.00	1	275.00	274.00	-1	6,831	-0.01%
2023/12/13	2	268.50	1	266.50	264.50	1	6,764	0.01%
2023/12/12	0	0.00	1	274.00	274.00	-1	6,707	-0.01%
2023/12/11	1	275.00	0	0.00	274.50	1	6,653	0.02%
2023/12/05	3	277.00	0	0.00	272.00	3	6,487	0.05%
2023/12/04	2	276.00	4	277.50	277.00	-2	6,286	-0.03%
2023/12/01	1	270.99	5	271.09	267.50	-4	6,085	-0.07%
2023/11/30	1	258.00	1	258.00	258.50	0	5,839	0.00%
2023/11/28	2	258.00	0	0.00	258.00	2	5,753	0.03%
2023/11/27	6	260.00	6	260.17	257.00	0	5,706	0.00%
2023/11/24	1	246.00	1	247.50	250.00	0	5,466	0.00%
2023/11/22	1	246.00	0	0.00	245.50	1	5,363	0.02%
2023/11/20	1	262.00	0	0.00	251.50	1	5,321	0.02%
2023/11/14	0	0.00	1	230.00	238.50	-1	4,929	-0.02%
2023/11/13	1	236.50	3	235.17	233.00	-2	4,992	-0.04%
2023/11/10	6	242.92	4	239.63	240.50	2	5,229	0.04%
2023/11/08	1	244.50	3	242.50	242.00	-2	5,433	-0.04%
2023/11/06	1	248.00	1	247.50	247.00	0	5,726	0.00%
2023/11/03	0	0.00	7	252.43	244.50	-7	5,828	-0.12%
2023/11/02	2	247.25	0	0.00	248.50	2	5,801	0.03%
2023/11/01	5	253.00	5	255.50	251.00	0	5,757	0.00%
2023/10/31	1	255.50	1	252.00	252.00	0	5,689	0.00%
2023/10/30	5	254.00	0	0.00	252.00	5	5,730	0.09%
2023/10/27	5	244.40	6.2	249.48	254.00	-1.2	5,619	-0.02%
2023/10/26	3	241.32	3	239.00	236.00	0	5,359	0.00%
2023/10/25	3	239.33	13.4	241.35	240.00	-10.4	5,272	-0.20%
2023/10/24	20.1	227.81	2.1	227.31	230.00	18	5,133	0.35%
2023/10/23	3	211.33	5.1	212.55	215.00	-2.1	5,129	-0.04%
2023/10/20	0.1	209.50	1	211.00	208.50	-0.9	5,254	-0.02%
2023/10/19	5	218.50	1	220.50	218.00	4	5,417	0.07%
2023/10/18	2	215.00	6	212.00	210.50	-4	5,566	-0.07%
2023/10/13	0	0.00	0.1	235.00	227.50	-0.1	5,982	0.00%
2023/10/12	0.1	230.00	0	0.00	232.50	0.1	6,058	0.00%
2023/09/21	0	233.00	7	231.93	233.50	-7	7,937	-0.09%
2023/09/20	0.2	239.96	0	0.00	237.50	0.2	8,128	0.00%
2023/09/19	1	249.00	2	250.75	249.50	-1	8,256	-0.01%
2023/09/18	2	246.50	0	0.00	246.50	2	8,281	0.02%
2023/09/15	1	246.50	0	0.00	246.50	1	8,385	0.01%
2023/09/14	1	245.50	0	0.00	246.50	1	8,414	0.01%
2023/09/12	1	236.00	5	237.10	240.00	-4	8,595	-0.05%
2023/09/11	0	0.00	3	252.00	246.00	-3	8,647	-0.03%
2023/09/07	0	0.00	1	247.50	247.50	-1	8,766	-0.01%
2023/09/05	0.4	251.00	1	253.00	250.00	-0.6	8,860	-0.01%
2023/09/04	0	0.00	1	255.50	256.00	-1	8,916	-0.01%
2023/09/01	2	258.25	0	0.00	258.50	2	8,964	0.02%
2023/08/31	1.1	259.50	0	0.00	253.50	1.1	9,023	0.01%
2023/08/30	1.2	256.58	1.3	257.23	257.00	-0.1	9,202	0.00%
2023/08/25	0	0.00	1	248.00	248.00	-1	9,287	-0.01%
2023/08/24	3	253.99	1	249.50	249.50	2	9,305	0.02%
2023/08/23	0	0.00	1	249.50	249.50	-1	9,304	-0.01%
2023/08/22	1	261.50	1	255.00	255.00	0	9,425	0.00%
2023/08/21	1	256.50	1	260.00	260.00	0	9,482	0.00%
2023/08/18	0	259.70	0	0.00	254.00	0	9,590	0.00%
2023/08/16	1	276.00	1	270.00	268.00	0	9,745	0.00%
2023/08/15	8	260.94	4.1	263.44	263.50	3.9	10,042	0.04%
2023/08/14	1	268.00	3	249.33	250.00	-2	10,398	-0.02%
2023/08/11	2	279.00	0	0.00	269.00	2	10,493	0.02%
2023/08/10	2	283.00	0	0.00	286.00	2	10,356	0.02%
2023/08/09	0	0.00	1	288.00	292.00	-1	10,287	-0.01%
2023/08/08	1	280.00	0	0.00	280.50	1	10,417	0.01%
2023/08/07	2	288.50	2	285.50	285.50	0	10,717	0.00%
2023/08/02	7	295.07	6.1	293.77	285.50	0.9	10,840	0.01%
2023/07/31	1	289.50	19	286.74	286.50	-18	10,838	-0.17%
2023/07/27	1	292.50	1	291.50	291.50	0	11,155	0.00%
2023/07/26	6.1	294.32	3	289.00	291.00	3.1	11,327	0.03%
2023/07/25	0	0.00	0.1	302.50	301.00	-0.1	11,201	0.00%
2023/07/24	7	298.00	5	300.50	302.00	2	11,079	0.02%
2023/07/21	4	292.63	7	295.21	291.00	-3	10,941	-0.03%
2023/07/20	4	290.75	1	287.00	287.00	3	10,868	0.03%
2023/07/19	5	293.80	10	293.90	292.00	-5	10,780	-0.05%
2023/07/18	4	286.63	2	290.50	283.00	2	10,718	0.02%
2023/07/17	1	278.50	1	288.50	288.50	0	10,907	0.00%
2023/07/14	1	274.01	1	277.50	277.50	0	10,937	0.00%
2023/07/13	8	284.69	56	289.57	280.00	-48	10,846	-0.44%
2023/07/12	82	292.37	16	290.31	290.00	66	10,748	0.61%
2023/07/11	2	285.25	5	285.70	283.00	-3	10,628	-0.03%
2023/07/10	4	284.38	2	285.00	285.00	2	10,638	0.02%
2023/07/07	5	287.10	0.3	292.50	284.50	4.8	10,601	0.04%
2023/07/06	2.4	297.61	3	290.33	290.00	-0.7	10,550	-0.01%
2023/07/05	13	297.92	5	297.10	294.50	8	10,508	0.08%
2023/07/04	2	305.00	1	302.00	297.00	1	10,684	0.01%
2023/07/03	12	300.62	39	298.49	299.00	-27	10,815	-0.25%
2023/06/30	9	334.67	1	325.50	325.50	8	10,553	0.08%
2023/06/29	2	341.00	9	343.28	338.50	-7	10,581	-0.07%
2023/06/28	2	330.50	2	333.00	333.50	0	10,466	0.00%
2023/06/27	4	325.63	11	325.18	329.00	-7	10,336	-0.07%
2023/06/26	0	0.00	2	309.25	311.50	-2	10,210	-0.02%
2023/06/21	6	309.67	1	308.00	308.00	5	10,262	0.05%
2023/06/20	2	325.25	2	323.25	320.00	0	10,186	0.00%
2023/06/19	1	326.50	0	0.00	324.00	1	10,176	0.01%
2023/06/16	2	332.00	2	325.00	323.00	0	10,180	0.00%
2023/06/15	3	326.17	2	324.75	330.00	1	10,090	0.01%
2023/06/14	10	317.00	6	318.42	314.00	4	10,005	0.04%
2023/06/13	4	313.00	1	311.50	311.50	3	10,016	0.03%
2023/06/12	1	320.50	1	315.00	314.00	0	10,106	0.00%
2023/06/09	1	314.00	1	319.00	319.00	0	10,155	0.00%
2023/06/08	0	0.00	1	315.50	311.00	-1	10,193	-0.01%
2023/06/07	1	317.50	1	322.00	322.00	0	10,291	0.00%
2023/06/06	1	318.00	1	315.50	315.50	0	10,290	0.00%
2023/06/05	3	322.00	0	0.00	315.50	3	10,443	0.03%
2023/06/02	1	321.50	0	0.00	320.50	1	10,354	0.01%
2023/06/01	2	321.75	1	320.00	320.00	1	10,395	0.01%
2023/05/31	2	329.25	1	327.00	327.00	1	10,410	0.01%
2023/05/29	1	326.50	1	330.50	330.50	0	10,451	0.00%
2023/05/26	1	333.50	0	0.00	327.00	1	10,501	0.01%
2023/05/25	1	333.00	1	331.00	331.00	0	10,435	0.00%
2023/05/24	1	330.50	0	0.00	334.50	1	10,597	0.01%
2023/05/23	1	330.00	2.1	340.37	342.00	-1.1	10,554	-0.01%
2023/05/19	22.1	340.83	23	336.57	343.50	-0.9	10,942	-0.01%
2023/05/18	15	329.17	17.2	330.05	339.00	-2.2	10,548	-0.02%
2023/05/17	6	289.67	4.1	296.48	308.50	1.9	10,167	0.02%
2023/05/16	10	280.75	10	279.50	280.50	0	10,044	0.00%
2023/05/15	2	285.25	2	282.00	275.50	0	10,505	0.00%
2023/05/12	6	290.65	6	287.83	289.00	0	10,560	0.00%
2023/05/11	6	290.65	6	287.83	283.50	0	10,608	0.00%
2023/05/10	2	281.25	3	281.33	285.00	-1	10,557	-0.01%
2023/05/09	0	280.86	0	0.00	279.00	0	11,202	0.00%
2023/05/08	0	283.50	0	0.00	287.00	0	11,495	0.00%
2023/05/05	0	281.50	1	280.00	281.50	-1	11,577	-0.01%
2023/05/04	3	281.67	4	280.88	279.00	-1	11,585	-0.01%
2023/05/03	0	0.00	1.5	274.17	272.50	-1.5	11,322	-0.01%
2023/05/02	1	277.50	3	271.35	278.00	-2	11,293	-0.02%
2023/04/28	1	260.50	3	260.50	259.50	-2	11,163	-0.02%
2023/04/27	1	255.50	1	251.00	257.00	0	11,317	0.00%
2023/04/26	2	251.25	1	254.50	254.00	1	11,495	0.01%
2023/04/25	3	252.67	4	255.13	254.50	-1	11,533	-0.01%
2023/04/24	4	257.87	3	258.17	260.50	1	11,571	0.01%
2023/04/21	4	255.63	3	254.17	250.00	1	11,703	0.01%
2023/04/20	2.5	269.94	4	272.13	265.00	-1.5	11,657	-0.01%
2023/04/19	0	0.00	0	270.50	269.00	0	11,532	0.00%
2023/04/18	1	261.00	0	0.00	265.50	1	11,483	0.01%
2023/04/17	0	262.65	0	0.00	262.00	0	11,531	0.00%
2023/04/14	1	266.00	0	0.00	265.00	1	11,654	0.01%
2023/04/13	0	0.00	1	274.00	267.00	-1	11,820	-0.01%
2023/04/12	2	271.75	1	273.00	267.50	1	12,000	0.01%
2023/04/11	0	266.00	0	0.00	265.50	0	12,263	0.00%
2023/04/10	1	270.50	0	0.00	265.50	1	12,365	0.01%
2023/04/07	5	278.59	5	273.50	273.00	0	12,493	0.00%
2023/04/06	10	267.55	13	266.54	269.50	-3	12,364	-0.02%
2023/03/31	0	0.00	1	252.00	251.00	-1	12,223	-0.01%
2023/03/30	1	257.50	0	0.00	257.50	1	12,342	0.01%
2023/03/29	0	0.00	0.1	252.00	258.00	-0.1	12,279	0.00%
2023/03/28	0.1	248.00	1	246.50	246.00	-0.9	12,297	-0.01%
2023/03/27	1	255.50	1.1	253.59	252.00	-0.1	12,263	0.00%
2023/03/24	2	251.25	1	253.00	252.50	1	12,406	0.01%
2023/03/23	1	243.50	0	0.00	244.00	1	12,539	0.01%
2023/03/21	1	249.00	0	0.00	243.50	1	12,477	0.01%
2023/03/20	2	249.00	0	0.00	248.50	2	12,412	0.02%
2023/03/16	2.1	247.86	1	246.50	245.50	1.1	12,333	0.01%
2023/03/15	3	252.83	2	254.50	254.50	1	12,230	0.01%
2023/03/14	1	250.50	1	253.50	248.00	0	12,164	0.00%
2023/03/13	1	254.00	6	249.67	250.00	-5	12,117	-0.04%
2023/03/10	2	261.00	11	254.32	255.00	-9	12,041	-0.07%
2023/03/08	10	284.50	0	0.00	271.50	10	11,878	0.08%
2023/03/03	0	0.00	4	284.38	278.50	-4	13,111	-0.03%
2023/03/02	4	284.88	1.5	283.50	283.50	2.5	13,927	0.02%
2023/02/24	1	279.50	1	282.00	281.00	0	15,311	0.00%
2023/02/23	3	283.17	0.1	283.00	285.00	2.9	15,679	0.02%
2023/02/22	27.1	276.57	30	280.67	276.50	-3	16,351	-0.02%
2023/02/21	4	288.50	4	287.00	287.00	0	16,517	0.00%
2023/02/20	2.2	285.59	3	287.83	284.50	-0.9	16,869	-0.01%
2023/02/17	9	294.00	7	293.79	294.50	2	16,801	0.01%
2023/02/16	1.5	279.67	1	279.50	284.00	0.5	16,713	0.00%
2023/02/15	0	0.00	1	274.00	272.50	-1	17,036	-0.01%
2023/02/14	4	269.75	6	272.08	267.50	-2	17,159	-0.01%
2023/02/13	6	285.42	8	284.88	277.50	-2	16,933	-0.01%
2023/02/10	6	280.00	4.1	279.06	277.50	2	16,509	0.01%
2023/02/09	18.1	284.96	14	278.57	276.00	4.1	16,298	0.02%
2023/02/08	5	282.10	5	282.40	284.00	0	16,106	0.00%
2023/02/07	17.2	280.45	14	278.07	281.00	3.2	15,899	0.02%
2023/02/06	11	259.64	8	264.45	273.50	3	15,267	0.02%
2023/02/03	2	248.50	3	250.83	249.00	-1	14,987	-0.01%
2023/02/02	0	0.00	1	244.50	247.00	-1	14,905	-0.01%
2023/02/01	1	238.00	0	0.00	237.50	1	14,915	0.01%
2023/01/31	1	240.50	1	239.50	238.00	0	15,027	0.00%
2023/01/30	3	243.17	2	243.25	237.50	1	15,090	0.01%
2023/01/17	1	247.00	1	246.00	243.50	0	15,139	0.00%
2023/01/16	2	234.50	2	239.25	244.00	0	15,033	0.00%
2023/01/13	22	229.93	23	229.70	230.00	-1	14,972	-0.01%
2023/01/12	1	229.00	0	0.00	230.50	1	15,079	0.01%
2023/01/11	1	248.50	0	0.00	240.50	1	15,022	0.01%
2023/01/10	35	248.07	36	243.58	244.00	-1	15,027	-0.01%
2023/01/09	1	252.00	1	246.50	249.00	0	15,190	0.00%
2023/01/06	73	241.49	73	242.50	240.50	0	15,412	0.00%
2023/01/05	2	248.50	0	0.00	239.50	2	15,764	0.01%
2023/01/04	0	0.00	1.4	252.71	243.50	-1.4	16,017	-0.01%
2023/01/03	1	251.00	1	247.50	250.50	0	16,305	0.00%
2022/12/30	2	252.50	0	0.00	246.00	2	16,433	0.01%
2022/12/29	6	237.00	3.3	248.42	250.00	2.8	16,415	0.02%
2022/12/28	52.1	239.79	56	237.04	238.50	-4	16,430	-0.02%
2022/12/27	71	234.82	71	233.21	237.50	0	16,705	0.00%
2022/12/26	24	239.56	41	240.32	240.50	-17	16,719	-0.10%
2022/12/23	33	234.95	16	232.00	232.00	17	16,719	0.10%
2022/12/22	3	230.33	3	230.00	231.50	0	16,890	0.00%
2022/12/21	2	231.25	3	232.00	228.50	-1	16,922	-0.01%
2022/12/20	3	228.17	11	227.36	225.50	-8	17,186	-0.05%
2022/12/19	2	237.25	1	236.50	237.00	1	17,308	0.01%
2022/12/16	5	243.10	4	240.75	234.50	1	17,539	0.01%
2022/12/15	3.4	242.89	0	0.00	241.00	3.4	17,789	0.02%
2022/12/14	0.1	251.50	0	0.00	255.00	0.1	17,895	0.00%
2022/12/13	1	258.00	5	252.50	251.50	-4	18,254	-0.02%
2022/12/12	0	0.00	1	255.00	252.00	-1	18,508	-0.01%
2022/12/09	2	247.25	1	244.00	254.00	1	18,682	0.01%
2022/12/07	16	236.01	2	238.00	244.00	14	19,374	0.07%
2022/12/06	2	259.96	1	249.50	249.50	1	19,596	0.01%
2022/12/05	2.1	255.71	2	249.75	269.50	0.1	19,919	0.00%
2022/12/01	2	244.00	1	246.00	246.50	1	20,315	0.00%
2022/11/29	0	0.00	2	244.75	233.50	-2	21,046	-0.01%
2022/11/28	19	241.66	19	239.61	246.50	0	21,276	0.00%
2022/11/25	6	246.50	5	246.90	245.50	1	20,880	0.00%
2022/11/24	30	226.77	47	224.59	239.00	-17	20,189	-0.08%
2022/11/23	8	208.06	6	207.09	217.50	2	19,465	0.01%
2022/11/22	9	194.72	15	194.30	198.00	-6	18,795	-0.03%
2022/11/21	4	190.12	2	189.75	192.00	2	18,766	0.01%
2022/11/18	15	180.40	21	179.19	187.00	-6	18,572	-0.03%
2022/11/17	11	174.68	13	176.15	174.00	-2	18,131	-0.01%
2022/11/16	32	173.25	21	173.29	170.00	11	18,063	0.06%
2022/11/15	9	170.72	7	169.43	169.00	2	18,102	0.01%
2022/11/14	6	170.92	4	169.75	171.00	2	18,652	0.01%
2022/11/11	21	166.95	15	168.63	171.50	6	18,760	0.03%
2022/11/10	11	161.68	6	159.33	156.00	5	19,133	0.03%
2022/11/09	3	163.00	1	162.50	162.50	2	19,230	0.01%
2022/11/08	6	162.83	5	163.00	159.50	1	19,261	0.01%
2022/11/07	0	0.00	2	159.75	159.50	-2	19,203	-0.01%
2022/11/04	5	159.10	51	159.50	159.00	-46	19,278	-0.24%
2022/11/03	11	162.82	11	162.32	163.00	0	19,264	0.00%
2022/11/02	12	157.75	87	159.80	160.00	-75	19,215	-0.39%
2022/11/01	89	156.71	57	157.10	158.50	32	19,181	0.17%
2022/10/31	123	154.20	34	154.60	154.50	89	19,107	0.47%	大買/
2022/10/28	2	151.75	3	150.33	151.00	-1	19,040	-0.01%
2022/10/27	3	146.50	3	148.67	149.50	0	18,960	0.00%
2022/10/26	3	143.50	2	141.25	143.00	1	18,882	0.01%
2022/10/25	12	142.92	14	143.18	143.00	-2	18,760	-0.01%
2022/10/24	1	151.00	5	150.00	147.50	-4	18,673	-0.02%
2022/10/21	4	148.00	0	0.00	146.50	4	18,672	0.02%
2022/10/20	1	145.50	1	146.00	155.00	0	18,703	0.00%
2022/10/19	9	153.39	11	152.68	153.00	-2	18,786	-0.01%
2022/10/18	1	152.00	1	152.00	153.00	0	19,182	0.00%
2022/10/17	10	144.75	6	144.17	148.50	4	19,289	0.02%
2022/10/14	22	153.73	17	156.06	153.00	5	19,110	0.03%
2022/10/13	3	155.83	51	157.27	148.50	-48	18,790	-0.26%
2022/10/12	9	163.56	8	162.69	161.50	1	18,489	0.01%
2022/10/11	21	164.43	6	164.00	159.50	15	18,286	0.08%
2022/10/07	14	167.82	11	168.91	168.00	3	18,030	0.02%
2022/10/06	4	167.75	4	168.50	172.00	0	17,876	0.00%
2022/10/05	6	170.00	7	169.71	170.50	-1	17,793	-0.01%
2022/10/04	4	166.88	2	167.75	167.00	2	17,617	0.01%
2022/10/03	5	159.90	4	158.75	157.50	1	17,590	0.01%
2022/09/30	5	158.30	5	160.20	162.50	0	17,688	0.00%
2022/09/29	3	159.17	13	159.62	158.00	-10	17,667	-0.06%
2022/09/28	7	154.00	0	0.00	154.00	7	17,494	0.04%
2022/09/27	8	156.38	8	157.50	166.00	0	17,482	0.00%
2022/09/26	4	163.25	10	165.45	162.00	-6	17,307	-0.03%
2022/09/23	12	167.42	11	168.14	166.00	1	17,314	0.01%
2022/09/22	15	172.47	16	172.72	174.00	-1	17,473	-0.01%
2022/09/21	2	170.75	4	170.25	169.00	-2	17,566	-0.01%
2022/09/20	5	170.00	11	168.05	173.50	-6	17,686	-0.03%
2022/09/19	5	166.80	2	164.25	163.00	3	17,583	0.02%
2022/09/16	1	170.50	2	170.00	171.00	-1	17,573	-0.01%
2022/09/15	16	169.75	13	169.12	168.00	3	17,621	0.02%
2022/09/14	12	166.92	7	167.93	170.00	5	17,559	0.03%
2022/09/13	6	163.67	6	164.58	165.00	0	17,429	0.00%
2022/09/12	13	164.19	13	163.85	164.00	0	17,644	0.00%
2022/09/08	1	151.50	0	0.00	154.00	1	17,765	0.01%
2022/09/07	7	152.71	6	152.00	151.50	1	17,825	0.01%
2022/09/06	1	162.00	11	159.09	154.00	-10	17,954	-0.06%
2022/09/05	8	174.50	0	0.00	166.50	8	17,691	0.05%
2022/09/02	4	179.25	4	175.13	170.00	0	17,738	0.00%
2022/09/01	14	169.32	8	171.13	169.00	6	17,737	0.03%
2022/08/31	7	179.21	0	0.00	173.50	7	18,090	0.04%
2022/08/30	2	174.00	2	173.25	174.00	0	18,361	0.00%
2022/08/29	2	169.50	0	0.00	169.50	2	18,399	0.01%
2022/08/26	37	184.96	17	184.94	176.00	20	18,189	0.11%
2022/08/24	5	180.70	4	177.25	174.00	1	17,325	0.01%
2022/08/22	11	185.32	10	184.25	180.00	1	16,681	0.01%
2022/08/19	6	189.58	2	186.00	184.50	4	16,210	0.02%
2022/08/18	4	174.50	20	169.13	184.50	-16	15,635	-0.10%
2022/08/17	28	166.98	29	166.74	168.00	-1	15,227	-0.01%
2022/08/16	26	156.27	13	160.27	161.50	13	14,415	0.09%
2022/08/12	0	0.00	1	142.00	145.00	-1	14,246	-0.01%
2022/08/11	2	143.50	4	144.50	143.00	-2	14,631	-0.01%
2022/08/10	0	0.00	1	146.00	148.00	-1	14,709	-0.01%
2022/08/09	2	144.25	0	0.00	141.50	2	14,685	0.01%
2022/08/08	1	142.50	0	0.00	143.00	1	14,700	0.01%
2022/08/05	3	141.67	0	0.00	142.00	3	14,683	0.02%
2022/08/04	15	132.80	0	135.00	135.00	15	14,680	0.10%
2022/08/03	0	0.00	12	133.50	133.50	-12	14,638	-0.08%
2022/08/02	2	133.00	0	0.00	133.00	2	14,641	0.01%
2022/07/29	1	142.00	1	141.00	141.50	0	14,575	0.00%
2022/07/28	2	143.75	3	142.67	141.50	-1	14,550	-0.01%
2022/07/26	0	0.00	4	146.00	142.00	-4	14,371	-0.03%
2022/07/25	1	147.50	0	0.00	149.50	1	14,073	0.01%
2022/07/22	2	143.00	2	144.25	144.50	0	13,539	0.00%
2022/07/20	1	131.50	1	132.00	130.00	0	13,233	0.00%
2022/07/19	2	132.25	2	131.50	130.00	0	13,290	0.00%
2022/07/18	4	130.38	0	0.00	130.00	4	13,242	0.03%
2022/07/15	7	133.64	3	133.17	131.00	4	13,165	0.03%
2022/07/14	5	136.80	2	136.75	137.00	3	13,057	0.02%
2022/07/13	1	139.50	0	0.00	139.50	1	13,098	0.01%
2022/07/12	4	136.12	5	133.70	135.00	-1	13,102	-0.01%
2022/07/11	3	140.00	0	0.00	139.00	3	13,132	0.02%
2022/07/08	2	143.50	0	0.00	135.00	2	12,878	0.02%
2022/07/06	5	147.00	0	0.00	143.50	5	12,598	0.04%
2022/07/05	1	141.00	2	144.75	148.00	-1	12,548	-0.01%
2022/07/01	8	149.75	9	145.39	142.50	-1	12,654	-0.01%
2022/06/30	4	155.88	5	153.50	153.50	-1	12,449	-0.01%
2022/06/29	18	157.31	18	157.03	157.50	0	12,114	0.00%
2022/06/28	11	151.32	13	149.65	148.50	-2	11,846	-0.02%
2022/06/27	6	147.00	7	150.21	151.50	-1	11,681	-0.01%
2022/06/24	2	146.00	1	145.00	145.00	1	12,069	0.01%
2022/06/23	5	142.00	5	143.00	143.50	0	12,214	0.00%
2022/06/21	1	146.00	1	146.00	146.00	0	12,601	0.00%
2022/06/20	1	147.50	2	144.00	139.00	-1	12,569	-0.01%
2022/06/17	11	143.64	8	144.38	146.50	3	12,181	0.02%
2022/06/15	9	138.06	8	140.75	140.00	1	12,054	0.01%
2022/06/13	12	142.17	14	142.11	143.00	-2	11,547	-0.02%
2022/06/10	8	150.69	6	151.17	152.00	2	11,272	0.02%
2022/06/09	70	145.47	73	142.92	145.50	-3	11,067	-0.03%
2022/06/08	9	144.17	11	143.59	145.50	-2	10,603	-0.02%
2022/06/07	3	132.00	0	0.00	139.50	3	10,082	0.03%
2022/06/02	1	125.50	0	0.00	124.50	1	10,094	0.01%
2022/05/31	0	0.00	1	127.00	128.50	-1	10,383	-0.01%
2022/05/30	1	126.50	0	0.00	128.00	1	10,571	0.01%
2022/05/26	2	133.50	2	129.50	129.00	0	11,280	0.00%
2022/05/25	0	0.00	1	129.50	131.50	-1	11,444	-0.01%
2022/05/24	1	128.50	1	129.50	127.50	0	11,693	0.00%
2022/05/23	0	0.00	1	129.00	130.50	-1	11,677	-0.01%
2022/05/20	67	129.85	66	130.83	129.50	1	11,628	0.01%
2022/05/19	14	127.82	13	128.77	131.50	1	11,430	0.01%
2022/05/13	1	118.00	1.2	118.00	117.50	-0.2	10,620	0.00%
2022/05/12	0.1	112.00	6	111.58	111.00	-5.9	10,550	-0.06%
2022/05/10	1	113.50	2	114.00	115.00	-1	10,465	-0.01%
2022/05/06	0	0.00	6	114.00	118.00	-6	10,399	-0.06%
2022/05/04	0.1	116.00	0	0.00	115.50	0.1	10,322	0.00%
2022/05/03	1	120.00	0	0.00	119.00	1	10,284	0.01%
2022/04/29	1	118.00	1	117.50	116.50	0	10,221	0.00%
2022/04/28	1	115.51	1	116.00	115.00	0	10,223	0.00%
2022/04/27	2	118.00	2	118.25	116.50	0	10,192	0.00%
2022/04/25	0	118.50	0	0.00	118.00	0	10,021	0.00%
2022/04/22	4	131.38	1	131.50	131.00	3	9,896	0.03%
2022/04/21	0	0.00	3	131.67	134.50	-3	9,825	-0.03%
2022/04/20	5	129.90	3	132.17	130.00	2	9,747	0.02%
2022/04/19	1	131.50	2	133.75	133.50	-1	9,682	-0.01%
2022/04/18	4	131.25	5	130.20	132.50	-1	9,489	-0.01%
2022/04/15	4	131.50	2	127.25	126.50	2	9,301	0.02%
2022/04/14	2	130.50	0	0.00	130.00	2	9,135	0.02%
2022/04/13	45	129.03	38	129.04	129.50	7	9,004	0.08%
2022/04/12	1	123.50	0	0.00	123.50	1	8,848	0.01%
2022/04/11	1	124.00	1	124.50	124.50	0	8,762	0.00%
2022/04/08	0	0.00	1	128.50	129.00	-1	8,652	-0.01%
2022/04/07	117	131.67	118	131.60	128.50	-1	8,453	-0.01%	大買/大賣/
2022/04/06	0	132.00	1	132.00	132.00	-1	8,085	-0.01%
2022/04/01	1	131.50	5	131.00	130.50	-4	7,998	-0.05%
2022/03/31	4	129.50	4	130.00	135.50	0	7,825	0.00%
2022/03/30	14	135.96	7	133.64	133.50	7	7,527	0.09%
2022/03/29	8	132.31	50	129.96	133.00	-42	7,236	-0.58%
2022/03/28	47	127.18	25	124.98	125.00	22	6,597	0.33%
2022/03/25	33	127.65	15	125.37	124.50	18	6,204	0.29%
2022/03/24	13	117.31	12	118.21	121.00	1	5,562	0.02%
2022/03/23	1	114.50	2	113.00	112.00	-1	5,364	-0.02%
2022/03/21	5	116.90	4	117.50	117.00	1	5,168	0.02%
2022/03/18	2	112.50	2	113.25	114.00	0	4,936	0.00%
2022/03/17	0	0.00	2	105.25	108.50	-2	4,691	-0.04%
2022/03/16	1	99.30	1	101.50	99.00	0	4,574	0.00%
2022/03/15	2	100.75	1	102.00	99.70	1	4,567	0.02%
2022/03/14	1	99.70	1	99.30	101.50	0	4,544	0.00%
2022/03/11	1	103.50	1	102.50	102.50	0	4,585	0.00%
2022/03/10	0	0.00	1	107.00	107.00	-1	4,523	-0.02%
2022/03/07	0	0.00	3	111.00	106.00	-3	4,375	-0.07%
2022/03/04	1	118.00	0	0.00	112.50	1	4,228	0.02%
2022/03/03	1	116.00	0	0.00	115.50	1	4,109	0.02%
2022/03/02	11	116.50	13	117.88	118.00	-2	3,932	-0.05%
2022/03/01	2	112.50	3	114.00	114.00	-1	3,615	-0.03%
2022/02/25	7	108.71	6	112.08	111.50	1	3,327	0.03%
2022/02/24	2	104.50	1	102.50	103.00	1	3,034	0.03%
2022/02/23	0	0.00	1	102.50	102.50	-1	2,740	-0.04%
2022/02/22	1	92.10	1	93.10	93.40	0	2,852	0.00%
2022/02/14	1	86.70	1	86.00	86.10	0	3,016	0.00%
2022/02/11	1	88.50	0	0.00	88.50	1	3,009	0.03%
2022/02/09	1	90.40	0	0.00	90.20	1	2,987	0.03%
2022/02/08	0	0.00	1	87.90	89.60	-1	2,971	-0.03%
2022/01/26	1	86.10	1	87.30	85.70	0	2,948	0.00%
2022/01/21	1	87.10	0	0.00	86.20	1	2,926	0.03%
2022/01/18	0	0.00	1	88.20	88.20	-1	2,934	-0.03%
2022/01/07	1	92.10	2	93.00	91.50	-1	2,983	-0.03%
2021/12/30	2	97.65	1	97.60	97.50	1	2,987	0.03%
2021/12/24	0	0.00	50	96.66	96.20	-50	3,148	-1.59%
2021/12/22	1	99.00	0	0.00	97.80	1	3,197	0.03%
2021/12/16	0	0.00	1	97.70	97.20	-1	3,236	-0.03%
2021/12/14	50	100.04	0	0.00	101.50	50	3,130	1.60%
2021/12/07	0	0.00	10	98.40	96.30	-10	2,905	-0.34%
2021/12/02	2	106.25	2	103.00	102.00	0	2,729	0.00%
2021/12/01	1	112.00	1	110.00	112.50	0	2,550	0.00%
2021/11/29	1	111.00	0	0.00	109.00	1	2,547	0.04%
2021/11/26	1	112.00	0	0.00	109.50	1	2,501	0.04%
2021/11/25	2	113.25	1	112.50	112.50	1	2,472	0.04%
2021/11/24	12	113.71	2	111.75	114.50	10	2,376	0.42%
2021/11/19	1	118.00	0	0.00	114.50	1	2,241	0.04%
2021/11/18	1	115.00	1	116.00	117.00	0	2,086	0.00%
2021/11/17	1	105.50	0	0.00	106.50	1	1,977	0.05%
2021/11/04	2	96.50	2	94.80	94.30	0	2,395	0.00%
2021/10/22	1	98.10	0	0.00	98.00	1	2,834	0.04%
2021/10/21	0	0.00	1	99.00	98.20	-1	2,885	-0.03%
2021/10/12	2	101.00	2	99.50	100.00	0	3,961	0.00%
2021/10/01	7	104.93	7	104.86	104.00	0	4,549	0.00%
2021/09/30	0	0.00	1	109.00	108.00	-1	4,537	-0.02%
2021/09/28	0	0.00	1	104.00	104.00	-1	4,539	-0.02%
2021/09/27	1	102.00	0	0.00	102.00	1	4,536	0.02%
2021/09/22	0	0.00	1	99.80	97.50	-1	4,887	-0.02%
2021/09/06	0	0.00	2	101.50	102.00	-2	4,880	-0.04%
2021/08/30	1	107.50	0	0.00	105.00	1	5,009	0.02%
2021/08/26	1	107.50	0	0.00	106.50	1	5,010	0.02%
2021/08/20	0	0.00	1	99.20	100.50	-1	5,061	-0.02%
2021/08/19	3	102.50	1	105.00	101.50	2	5,045	0.04%
2021/08/17	1	114.00	0	0.00	113.50	1	5,009	0.02%
2021/08/06	0	0.00	2	137.00	137.00	-2	5,609	-0.04%
2021/08/05	0	0.00	2	137.00	138.00	-2	5,609	-0.04%
2021/07/29	1	148.00	0	0.00	150.50	1	5,211	0.02%
2021/07/28	0	0.00	0	147.50	144.00	0	5,142	0.00%
2021/07/27	0	0.00	0	150.00	148.50	0	5,059	0.00%
2021/07/23	0	0.00	1	150.00	146.00	-1	4,936	-0.02%
2021/07/22	2	149.50	0	0.00	152.00	2	4,841	0.04%
2021/07/21	0	0.00	2	141.76	154.50	-2	4,671	-0.04%
2021/07/20	2.1	148.34	2	149.46	140.50	0	4,495	0.00%
2021/07/19	1	144.50	1.2	146.00	147.50	-0.2	4,184	0.00%
2021/07/16	1	132.00	0.1	130.50	134.50	0.9	4,024	0.02%
2021/07/13	1	121.81	0	0.00	127.00	1	3,717	0.03%
2021/07/12	0	122.50	2	124.75	122.00	-2	3,522	-0.06%
2021/07/09	0	0.00	0	114.00	114.00	0	3,243	0.00%
2021/07/08	0	0.00	1	106.00	104.00	-1	3,183	-0.03%
2021/07/07	4	106.00	1	106.00	107.50	3	3,171	0.09%
2021/07/05	2	104.50	1	105.50	105.00	1	3,089	0.03%
2021/07/02	1.1	104.90	0	0.00	102.50	1.1	3,047	0.03%
2021/06/30	0	0.00	0	99.80	101.50	0	2,878	0.00%
2021/06/29	1	97.30	1	95.60	96.90	0	2,721	0.00%
2021/06/22	0	0.00	2	83.20	84.90	-2	2,556	-0.08%
2021/06/21	2	82.70	0	0.00	82.60	2	2,561	0.08%
2021/06/18	0	0.00	0.1	85.20	84.90	-0.1	2,547	0.00%
2021/06/11	0	0.00	2	91.75	87.40	-2	2,501	-0.08%
2021/06/09	2	91.10	0	0.00	90.20	2	2,353	0.08%
2021/06/07	0	0.00	2	90.60	90.80	-2	2,360	-0.08%
2021/06/04	1	88.60	1	90.50	88.00	0	2,318	0.00%
2021/06/03	2	88.80	3	89.40	88.80	-1	2,299	-0.04%
2021/05/31	2	92.60	0	0.00	93.00	2	2,198	0.09%
2021/05/28	2	95.00	2	95.00	94.90	0	2,136	0.00%
2021/05/27	2	95.00	3	94.30	96.40	-1	2,081	-0.05%
2021/05/26	4.1	93.32	1	92.20	92.20	3.1	1,979	0.16%
2021/05/25	0	0.00	1	92.90	93.20	-1	1,939	-0.05%
2021/05/24	1	92.00	1	91.90	92.10	0	1,865	0.00%
2021/05/21	0	92.00	2	89.35	91.00	-2	1,751	-0.11%
2021/05/20	2	88.05	1	92.80	86.00	1	1,631	0.06%
2021/05/19	1	87.60	2	88.50	88.00	-1	1,454	-0.07%
2021/05/18	0.2	82.57	1	82.30	83.90	-0.8	1,327	-0.06%
2021/05/17	0	0.00	2	79.00	82.50	-2	1,212	-0.16%
2021/05/14	0	0.00	3	74.40	75.10	-3	1,085	-0.28%
2021/05/13	1	68.00	0	0.00	68.30	1	1,069	0.09%
2021/05/12	1	74.40	0	0.00	70.00	1	1,053	0.09%
2021/05/05	1	74.50	0	0.00	74.10	1	1,032	0.10%
2021/05/03	1	79.00	0	0.00	77.70	1	1,019	0.10%
2021/04/29	1	80.20	0	0.00	79.90	1	1,019	0.10%
2021/04/27	0	0.00	2	82.25	82.80	-2	1,026	-0.19%
2021/04/26	1	80.10	0	0.00	80.50	1	1,004	0.10%
2021/04/20	0	0.00	1	83.00	83.00	-1	1,004	-0.10%
2021/04/19	0	0.00	1	83.90	83.70	-1	1,000	-0.10%
2021/04/06	2	78.40	0	0.00	78.20	2	866	0.23%
2021/03/24	1	74.30	2	75.40	75.90	-1	811	-0.12%
2021/03/18	1	74.10	1	74.00	74.00	0	793	0.00%
2021/03/02	0	0.00	1	75.40	74.10	-1	816	-0.12%
2021/02/25	1	77.00	0	0.00	76.20	1	842	0.12%
2021/02/18	0	0.00	1	70.80	74.90	-1	863	-0.12%
2021/02/17	1	69.10	1	70.00	69.70	0	838	0.00%
2021/01/20	0	0.00	3	72.90	71.40	-3	931	-0.32%
2021/01/14	1	77.60	0	0.00	77.10	1	915	0.11%
2020/12/31	0	0.00	1	80.00	80.00	-1	923	-0.11%
2020/12/11	1	84.30	0	0.00	82.40	1	1,338	0.07%
2020/12/07	0	0.00	1	84.30	83.80	-1	1,426	-0.07%
2020/11/30	2	86.15	1	87.40	84.70	1	1,468	0.07%
2020/11/18	0	0.00	0	86.10	86.00	0	1,417	0.00%
2020/11/13	0	0.00	1	86.80	84.60	-1	1,460	-0.07%
2020/11/12	0	0.00	1	85.50	85.40	-1	1,455	-0.07%
2020/11/09	0	0.00	1	83.00	83.30	-1	1,450	-0.07%
2020/11/04	0	0.00	1	81.60	82.50	-1	1,473	-0.07%
2020/11/03	0	0.00	1	81.20	80.80	-1	1,435	-0.07%
2020/11/02	1	79.80	0	0.00	80.00	1	1,438	0.07%
2020/10/30	1	80.10	1	81.10	80.00	0	1,442	0.00%
2020/10/29	1	79.90	0	0.00	80.40	1	1,448	0.07%
2020/10/27	0	0.00	2	81.65	81.80	-2	1,449	-0.14%
2020/10/20	0	0.00	1	80.90	81.00	-1	1,496	-0.07%
2020/10/19	1	80.10	0	0.00	80.50	1	1,505	0.07%
2020/10/05	0	0.00	1	81.70	81.10	-1	1,777	-0.06%
2020/09/30	0	0.00	4	80.70	80.60	-4	1,883	-0.21%
2020/09/28	2	80.95	3	84.30	81.10	-1	1,913	-0.05%
2020/09/24	0	0.00	1	84.60	84.40	-1	1,748	-0.06%
2020/09/18	0	0.00	1	84.50	85.00	-1	1,740	-0.06%
2020/09/09	0	0.00	5	82.90	82.70	-5	1,931	-0.26%
2020/09/03	0	0.00	2	80.60	80.60	-2	2,000	-0.10%
2020/08/26	0	0.00	2	80.20	81.10	-2	2,137	-0.09%
2020/08/20	2	77.45	1	78.00	76.60	1	2,159	0.05%
2020/08/17	0	0.00	1	79.90	82.00	-1	2,250	-0.04%
2020/08/11	1	79.10	1	80.30	78.30	0	2,303	0.00%
2020/08/03	0	0.00	2	78.25	78.20	-2	2,414	-0.08%
2020/07/31	0	0.00	1	78.00	78.00	-1	2,472	-0.04%
2020/07/30	0	0.00	9	78.66	78.30	-9	2,635	-0.34%
2020/07/29	0	0.00	2	78.20	78.00	-2	2,706	-0.07%
2020/07/28	7	76.70	7	77.44	76.40	0	2,733	0.00%
2020/07/27	2	77.40	2	79.10	78.20	0	2,807	0.00%
2020/07/24	14	81.84	0	0.00	80.50	14	2,799	0.50%
2020/07/22	3	82.93	0	0.00	83.90	3	2,837	0.11%
2020/07/21	2	81.90	2	82.35	82.00	0	2,831	0.00%
2020/07/17	1	81.50	0	0.00	79.60	1	2,856	0.04%
2020/07/15	0	0.00	1	83.00	82.50	-1	2,901	-0.03%
2020/07/13	2	86.40	0	0.00	85.40	2	2,912	0.07%
2020/07/09	0	0.00	1	84.50	87.50	-1	2,857	-0.03%
2020/07/08	1	83.50	6	83.40	83.60	-5	2,814	-0.18%
2020/07/07	0	0.00	5	82.80	81.30	-5	2,822	-0.18%
2020/07/06	1	82.30	11	82.05	82.30	-10	2,903	-0.34%
2020/07/03	1	82.80	0	0.00	82.00	1	2,912	0.03%
2020/07/02	1	84.00	2	84.25	83.60	-1	2,925	-0.03%
2020/06/29	4	84.03	3	85.20	83.20	1	2,962	0.03%
2020/06/24	1	92.80	12	90.83	85.10	-11	2,946	-0.37%
2020/06/23	0	0.00	1	89.50	89.50	-1	2,823	-0.04%
2020/06/19	3	82.10	3	81.90	81.50	0	2,810	0.00%
2020/06/18	1	85.80	0	0.00	83.00	1	2,818	0.04%
2020/06/17	2	83.85	0	0.00	84.10	2	2,787	0.07%
2020/06/16	3	82.60	0	0.00	83.00	3	2,815	0.11%
2020/06/12	1	77.90	0	0.00	78.40	1	2,875	0.03%
2020/06/11	9	82.50	0	0.00	79.00	9	2,899	0.31%
2020/06/05	0	0.00	2	82.20	82.40	-2	3,019	-0.07%
2020/06/03	2	80.40	1	80.30	80.30	1	3,022	0.03%
2020/05/25	0	79.80	0	0.00	78.80	0	2,987	0.00%
2020/05/15	0	0.00	1	74.00	75.00	-1	2,864	-0.03%
2020/05/14	3	74.90	1	75.10	75.10	2	2,869	0.07%
2020/05/11	2	77.00	2	77.55	78.20	0	2,866	0.00%
2020/05/08	3	79.37	3	79.93	77.40	0	2,874	0.00%
2020/05/07	6	81.90	6	82.83	81.20	0	2,834	0.00%
2020/05/06	0	0.00	7	81.57	81.40	-7	2,806	-0.25%
2020/05/05	5	77.10	0	0.00	78.10	5	2,672	0.19%
2020/04/30	0	0.00	2	75.40	74.90	-2	2,640	-0.08%
2020/04/29	2	72.80	1	72.90	72.80	1	2,596	0.04%
2020/04/28	1	71.70	0	0.00	72.00	1	2,618	0.04%
2020/04/24	2	71.20	2	70.80	70.00	0	2,647	0.00%
2020/04/23	4	70.00	4	70.40	70.80	0	2,670	0.00%
2020/04/22	9	67.70	9	66.16	68.60	0	2,669	0.00%
2020/04/21	4	70.95	6	69.43	67.30	-2	2,693	-0.07%
2020/04/20	2	71.95	0	0.00	71.40	2	2,725	0.07%
2020/04/17	0	0.00	1	70.10	70.30	-1	2,932	-0.03%
2020/04/16	6	71.33	5	69.54	71.50	1	2,951	0.03%
2020/04/15	4	70.18	3	70.50	70.30	1	2,951	0.03%
2020/04/14	8	69.31	7	69.47	69.70	1	2,954	0.03%
2020/04/13	11	69.34	9	70.30	68.30	2	2,981	0.07%
2020/04/10	6	68.67	7	68.67	68.70	-1	2,951	-0.03%
2020/04/09	9	67.58	7	68.49	69.10	2	3,002	0.07%
2020/04/07	5	63.20	6	63.08	63.80	-1	3,115	-0.03%
2020/04/06	0	0.00	2	61.35	62.30	-2	3,142	-0.06%
2020/04/01	2	60.40	1	61.50	60.90	1	3,158	0.03%
2020/03/31	1	60.50	1	59.90	60.20	0	3,164	0.00%
2020/03/26	2	53.00	0	0.00	53.40	2	3,183	0.06%
2020/03/25	1	51.20	0	0.00	52.90	1	3,148	0.03%
2020/03/24	0	0.00	1	47.35	48.10	-1	3,151	-0.03%
2020/03/23	1	44.90	0	0.00	44.55	1	3,155	0.03%
2020/03/20	1	50.00	4	49.06	49.50	-3	3,134	-0.10%
2020/03/18	6	55.77	4	57.40	53.00	2	3,112	0.06%
2020/03/17	4	59.43	0	0.00	58.80	4	3,033	0.13%
2020/03/16	1	71.20	0	0.00	65.30	1	3,006	0.03%
2020/03/13	0	0.00	15	72.00	72.50	-15	2,948	-0.51%
2020/03/12	3	81.67	1	85.30	79.90	2	2,936	0.07%
2020/03/09	0	0.00	1	96.00	94.70	-1	2,888	-0.03%
2020/03/06	0	0.00	1	95.80	95.70	-1	2,851	-0.04%
2020/03/05	2	96.00	0	0.00	95.30	2	2,917	0.07%
2020/03/04	5	94.72	5	95.24	94.40	0	3,053	0.00%
2020/03/03	4.1	95.06	6	91.95	94.60	-1.9	3,094	-0.06%
2020/03/02	2	85.25	1	85.90	88.30	1	3,082	0.03%
2020/02/27	1	90.05	0	0.00	87.00	1	3,119	0.03%
2020/02/26	2	90.90	2	91.00	89.90	0	3,135	0.00%
2020/02/25	5	91.20	5	90.36	91.30	0	3,183	0.00%
2020/02/24	5	92.80	5	91.70	91.50	0	3,275	0.00%
2020/02/21	3	93.50	3	94.63	93.20	0	3,371	0.00%
2020/02/20	6.2	93.45	10	93.62	93.00	-3.9	3,429	-0.11%
2020/02/18	2.2	93.26	2	93.90	93.00	0.2	3,487	0.00%
2020/02/17	6	93.42	6	93.52	93.00	0	3,525	0.00%
2020/02/14	3	92.40	2	92.80	92.80	1	3,581	0.03%
2020/02/13	2	92.90	2	93.50	91.80	0	3,608	0.00%
2020/02/12	2.2	92.53	2	93.00	92.70	0.2	3,676	0.00%
2020/02/11	0	0.00	1	92.30	91.40	-1	3,771	-0.03%
2020/02/10	8	88.34	8	88.80	89.80	0	3,787	0.00%
2020/02/07	3	89.33	3	89.57	88.70	0	3,856	0.00%
2020/02/06	6	91.22	2	90.10	90.20	4	3,854	0.10%
2020/02/05	13	91.03	11.2	91.33	90.80	1.8	3,968	0.05%
2020/02/04	7	90.20	6	90.70	90.10	1	3,969	0.03%
2020/02/03	12	86.45	12	87.72	88.00	0	3,941	0.00%
2020/01/31	5	91.38	4	94.20	91.50	1	3,920	0.03%
2020/01/30	2	93.60	0	0.00	93.60	2	3,935	0.05%
2020/01/20	2	104.50	1	105.00	104.00	1	3,952	0.03%
2020/01/17	0.1	107.00	0	0.00	105.00	0.1	3,934	0.00%
2020/01/15	1	105.50	1	106.50	105.50	0	3,873	0.00%
2020/01/14	4	107.75	2	107.00	107.00	2	3,844	0.05%
2020/01/13	23.1	114.31	2	120.50	109.00	21.1	3,798	0.55%
2020/01/10	6	114.92	2	114.00	114.50	4	3,577	0.11%
2020/01/09	0.3	112.50	0	0.00	112.50	0.3	3,525	0.01%
2020/01/07	1	109.00	0.2	109.50	108.00	0.9	3,530	0.02%
2020/01/06	0	0.00	0.3	113.50	113.50	-0.3	3,479	-0.01%
2020/01/03	5	119.00	10	119.05	116.50	-5	3,450	-0.14%
2020/01/02	0	0.00	1	117.00	117.50	-1	3,391	-0.03%
2019/12/31	18.2	117.51	13	117.81	115.00	5.2	3,371	0.15%
2019/12/30	0.1	114.00	5	114.00	115.00	-4.9	3,205	-0.15%
2019/12/27	5.2	112.47	1	112.50	110.50	4.2	3,201	0.13%
2019/12/26	1	112.50	5	113.50	114.00	-4	3,302	-0.12%
2019/12/24	0.2	111.00	5	112.50	111.00	-4.9	3,346	-0.14%
2019/12/23	6	111.42	6	111.50	113.00	0	3,320	0.00%
2019/12/20	1	104.50	1	106.50	106.50	0	3,228	0.00%
2019/12/13	0	0.00	6	108.08	108.00	-6	3,217	-0.19%
2019/12/12	0	0.00	15	108.10	107.50	-15	3,211	-0.47%
2019/12/11	0	0.00	1	108.50	109.00	-1	3,208	-0.03%
2019/12/10	2	111.50	2	112.50	111.50	0	3,182	0.00%
2019/12/03	2	109.00	2	110.00	108.00	0	3,270	0.00%
2019/12/02	12	111.25	14	109.82	109.50	-2	3,336	-0.06%
2019/11/29	14	113.18	13	111.92	111.50	1	3,315	0.03%
2019/11/28	0	0.00	2	114.50	114.00	-2	3,322	-0.06%
2019/11/26	5	114.50	5	113.50	115.00	0	3,305	0.00%
2019/11/25	2	113.00	3	113.00	109.00	-1	3,207	-0.03%
2019/11/22	3	111.00	2	111.50	110.00	1	3,145	0.03%
2019/11/21	0	0.00	7	108.00	110.00	-7	3,133	-0.22%
2019/11/19	3	111.83	3	111.33	110.00	0	3,194	0.00%
2019/11/18	9	111.22	9	111.28	112.00	0	3,200	0.00%
2019/11/15	6	107.67	8	108.25	108.50	-2	3,213	-0.06%
2019/11/14	5	103.00	2	107.00	102.50	3	3,154	0.10%
2019/11/13	1	108.00	7	106.50	106.50	-6	3,122	-0.19%
2019/11/12	0	0.00	2	109.25	109.50	-2	3,157	-0.06%
2019/11/11	0	0.00	1	106.50	105.50	-1	3,147	-0.03%
2019/11/08	2	108.50	1	109.00	105.50	1	3,212	0.03%
2019/11/07	2	106.00	2	107.50	106.00	0	3,154	0.00%
2019/11/05	2	105.50	4	106.25	107.00	-2	3,100	-0.06%
2019/11/04	0	0.00	1	102.50	102.50	-1	3,060	-0.03%
2019/11/01	1	100.00	2	100.25	101.50	-1	3,113	-0.03%
2019/10/31	0	0.00	2	100.20	97.50	-2	3,097	-0.06%
2019/10/30	27	99.39	25	99.17	99.00	2	3,173	0.06%
2019/10/29	0	0.00	1	97.50	97.20	-1	3,287	-0.03%
2019/10/28	2	96.25	0	0.00	96.60	2	3,349	0.06%
2019/10/25	0	0.00	16	97.23	96.00	-16	3,348	-0.48%
2019/10/24	0	0.00	1	96.60	96.80	-1	3,349	-0.03%
2019/10/23	2	94.60	5	94.60	95.20	-3	3,337	-0.09%
2019/10/22	1	91.10	1	92.20	91.10	0	3,340	0.00%
2019/10/21	2	91.25	1	91.10	91.10	1	3,361	0.03%
2019/10/18	0	0.00	1	92.00	92.30	-1	3,399	-0.03%
2019/10/17	0	0.00	2	92.45	92.50	-2	3,472	-0.06%
2019/10/16	0	0.00	3	90.10	90.10	-3	3,566	-0.08%
2019/10/15	1	91.30	56	90.82	91.00	-55	3,637	-1.51%
2019/10/14	1	92.50	5	92.78	92.60	-4	3,794	-0.11%
2019/10/09	4	92.15	5	91.94	91.70	-1	3,964	-0.03%
2019/10/08	3	94.10	0	0.00	94.40	3	4,032	0.07%
2019/10/04	2	96.10	2	96.40	95.60	0	4,107	0.00%
2019/10/03	3	97.63	0	0.00	96.00	3	4,147	0.07%
2019/10/01	4	99.38	5	99.36	98.10	-1	4,277	-0.02%
2019/09/27	2	103.00	33	101.75	99.10	-31	4,321	-0.72%
2019/09/26	98	102.75	18	102.17	102.00	80	4,443	1.80%
2019/09/25	8	98.86	10	97.64	99.10	-2	4,626	-0.04%
2019/09/24	1	96.50	0	0.00	96.10	1	4,636	0.02%
2019/09/18	1	95.90	0	0.00	95.70	1	4,887	0.02%
2019/09/17	0	0.00	1	95.70	96.30	-1	4,952	-0.02%
2019/09/16	1	94.30	0	0.00	95.10	1	5,076	0.02%
2019/09/12	0	0.00	1	94.70	94.80	-1	5,214	-0.02%
2019/09/11	9	95.53	1	95.70	95.20	8	5,336	0.15%
2019/09/09	0	0.00	1	98.90	99.50	-1	5,725	-0.02%
2019/09/06	4	98.20	2	98.40	98.00	2	5,913	0.03%
2019/09/05	3	99.60	0	0.00	99.40	3	5,986	0.05%
2019/09/04	2	102.75	1	103.50	102.00	1	5,991	0.02%
2019/09/02	1	100.50	1	100.50	100.00	0	6,010	0.00%
2019/08/30	0	0.00	4	99.53	98.90	-4	6,027	-0.07%
2019/08/29	4	99.78	7	100.07	98.80	-3	6,064	-0.05%
2019/08/28	0	0.00	1	98.00	99.50	-1	6,050	-0.02%
2019/08/27	2	97.00	6	96.38	96.20	-4	6,103	-0.07%
2019/08/26	1	97.20	0	0.00	96.10	1	6,136	0.02%
2019/08/23	1	99.00	5	99.58	98.10	-4	6,163	-0.06%
2019/08/22	1	97.50	2	97.90	97.00	-1	6,147	-0.02%
2019/08/21	68	97.58	69	98.38	97.70	-1	6,203	-0.02%
2019/08/20	5	99.54	2	99.10	99.10	3	6,208	0.05%
2019/08/19	0	0.00	1	92.90	95.30	-1	6,310	-0.02%
2019/08/16	3	92.57	3	92.00	91.50	0	6,389	0.00%
2019/08/15	3	93.27	0	0.00	92.50	3	6,509	0.05%
2019/08/14	0	0.00	3	97.30	96.40	-3	6,532	-0.05%
2019/08/13	2	97.75	7	99.00	98.00	-5	6,534	-0.08%
2019/08/12	5	95.40	1	95.90	95.30	4	6,536	0.06%
2019/08/08	10	94.49	2	95.30	94.40	8	6,801	0.12%
2019/08/07	3	93.43	1	93.90	94.20	2	6,967	0.03%
2019/08/06	3	93.00	1	94.00	94.50	2	6,981	0.03%
2019/08/05	16	95.03	0	0.00	91.80	16	6,942	0.23%
2019/08/02	3	98.37	2	100.25	98.40	1	6,904	0.01%
2019/08/01	18	99.52	4	100.50	99.00	14	6,905	0.20%
2019/07/31	8	99.76	1	98.10	98.80	7	6,888	0.10%
2019/07/30	30	113.83	0	0.00	108.50	30	6,670	0.45%
2019/07/29	10	121.00	0	0.00	120.50	10	6,669	0.15%
2019/07/26	4	121.50	4	121.75	121.50	0	6,751	0.00%
2019/07/25	1	120.50	0	0.00	120.00	1	6,772	0.01%
2019/07/24	0	0.00	6	123.67	123.00	-6	6,857	-0.09%
2019/07/23	10	121.75	0	0.00	121.00	10	6,929	0.14%
2019/07/22	16	121.09	10	122.50	121.50	6	7,018	0.09%
2019/07/18	2	127.50	2	125.50	122.50	0	7,141	0.00%
2019/07/17	7	124.00	7	125.50	124.00	0	7,199	0.00%
2019/07/16	28	124.50	35	124.71	124.00	-7	7,198	-0.10%
2019/07/15	12	121.04	14	120.21	122.00	-2	7,043	-0.03%
2019/07/12	5	118.20	28	117.25	117.00	-23	6,933	-0.33%
2019/07/11	9	116.11	0	0.00	114.50	9	6,962	0.13%
2019/07/10	6	116.17	5	117.00	117.00	1	7,052	0.01%
2019/07/09	2	115.50	2	116.00	115.00	0	7,262	0.00%
2019/07/08	2	117.50	1	118.50	115.00	1	7,385	0.01%
2019/07/05	3	118.50	4	118.50	120.00	-1	7,655	-0.01%
2019/07/04	2	117.50	7	118.79	117.00	-5	7,735	-0.06%
2019/07/03	7	117.86	6	119.33	118.00	1	7,830	0.01%
2019/07/02	31	116.89	42	116.55	117.00	-11	7,847	-0.14%
2019/07/01	12	112.25	1	112.00	112.00	11	7,776	0.14%
2019/06/27	4	112.25	11	112.14	113.00	-7	7,985	-0.09%
2019/06/26	11	111.09	4	112.25	111.00	7	8,050	0.09%
2019/06/25	13	112.15	11	112.95	112.00	2	8,132	0.02%
2019/06/21	15	117.50	5	117.50	116.00	10	8,307	0.12%
2019/06/20	4	115.75	27	114.61	117.00	-23	8,286	-0.28%
2019/06/19	5	113.10	4	113.38	113.00	1	8,261	0.01%
2019/06/18	22	112.68	10	112.75	110.50	12	8,390	0.14%
2019/06/17	89	111.64	153	111.00	112.50	-64	8,383	-0.76%	大賣/
2019/06/14	19	106.39	33	106.06	107.00	-14	8,255	-0.17%
2019/06/13	82	104.40	7	104.57	102.50	75	8,148	0.92%
2019/06/12	8	101.44	7	102.14	104.00	1	8,351	0.01%
2019/06/11	2	102.75	1	102.50	101.00	1	8,488	0.01%
2019/06/10	7	100.90	7	100.86	103.00	0	8,928	0.00%
2019/06/06	3	99.10	3	98.50	98.80	0	9,213	0.00%
2019/06/05	9	100.26	5	101.96	98.50	4	9,261	0.04%
2019/06/04	6	101.17	6	101.67	101.00	0	9,309	0.00%
2019/06/03	7	103.93	6	104.67	100.50	1	9,497	0.01%
2019/05/31	4	103.50	4	104.38	103.50	0	9,559	0.00%
2019/05/30	4	104.38	3	105.50	104.00	1	9,631	0.01%
2019/05/29	6	106.83	2	107.50	105.00	4	9,784	0.04%
2019/05/28	12	104.71	27	105.24	108.50	-15	9,943	-0.15%
2019/05/27	18	104.17	3	103.67	104.00	15	9,925	0.15%
2019/05/24	18	106.78	33	105.97	104.50	-15	10,059	-0.15%
2019/05/23	7	102.36	28	103.38	105.00	-21	9,946	-0.21%
2019/05/22	28	103.77	18	102.69	101.50	10	9,930	0.10%
2019/05/21	2	97.30	21	100.02	100.00	-19	9,909	-0.19%
2019/05/20	2	97.80	0	0.00	97.80	2	10,089	0.02%
2019/05/17	14	99.93	12	100.43	99.80	2	10,302	0.02%
2019/05/16	86	103.02	85	104.01	100.00	1	10,309	0.01%
2019/05/15	16	99.83	15	100.63	102.00	1	10,145	0.01%
2019/05/14	2	92.75	2	92.60	93.00	0	10,134	0.00%
2019/05/06	5	98.96	5	97.24	96.60	0	10,796	0.00%
2019/05/03	2	98.50	0	0.00	98.70	2	10,910	0.02%
2019/05/02	2	92.40	3	94.33	94.80	-1	10,931	-0.01%
2019/04/30	3	93.60	3	93.93	94.00	0	10,897	0.00%
2019/04/29	6	93.27	4	90.68	89.80	2	10,771	0.02%
2019/04/26	9	97.99	0	0.00	95.00	9	10,651	0.08%
2019/04/25	1	99.80	10	99.90	98.00	-9	10,556	-0.09%
2019/04/24	11	107.77	0	0.00	104.00	11	10,417	0.11%
2019/04/23	2	108.00	7	110.43	110.00	-5	10,323	-0.05%
2019/04/22	2	108.50	0	0.00	105.50	2	10,162	0.02%
2019/04/19	1	103.50	0	0.00	101.50	1	10,128	0.01%
2019/04/18	5	104.50	0	0.00	104.00	5	10,111	0.05%
2019/04/17	1	107.00	2	109.00	106.50	-1	10,075	-0.01%
2019/04/16	2	105.50	11	105.77	105.50	-9	10,023	-0.09%
2019/04/15	6	108.42	0	0.00	105.50	6	9,913	0.06%
2019/04/12	3	113.50	5	113.50	112.50	-2	9,713	-0.02%
2019/04/11	107	112.18	145	109.86	110.50	-38	9,613	-0.40%	大買/大賣/
2019/04/10	4	114.75	2	114.50	117.00	2	9,301	0.02%
2019/04/09	2	113.50	0	0.00	113.00	2	9,170	0.02%
2019/04/08	9	119.00	0	0.00	113.00	9	9,023	0.10%
2019/04/03	1	120.50	6	121.33	120.00	-5	8,840	-0.06%
2019/04/02	5	116.30	13	116.54	115.50	-8	8,605	-0.09%
2019/04/01	14	120.50	1	119.00	117.50	13	8,423	0.15%
2019/03/29	9	122.83	7	122.57	121.50	2	8,290	0.02%
2019/03/28	1	126.00	0	0.00	125.00	1	8,214	0.01%
2019/03/27	4	127.88	3	127.00	125.00	1	8,173	0.01%
2019/03/26	20	135.73	0	0.00	131.00	20	8,153	0.25%
2019/03/25	0	0.00	2	133.50	135.50	-2	8,054	-0.02%
2019/03/22	8	132.63	17	133.00	134.50	-9	7,981	-0.11%
2019/03/21	11	132.86	5	133.70	135.00	6	7,915	0.08%
2019/03/20	16	128.19	8	128.56	131.00	8	7,718	0.10%
2019/03/19	57	129.88	56	129.57	126.00	1	7,683	0.01%
2019/03/18	56	124.49	60	123.28	124.50	-4	7,562	-0.05%
2019/03/15	33	123.05	19	124.55	125.00	14	7,641	0.18%
2019/03/14	11	124.86	9	123.78	127.00	2	7,503	0.03%
2019/03/13	70	127.11	80	121.29	123.00	-10	7,558	-0.13%
2019/03/12	29	114.93	20	115.43	118.50	9	7,103	0.13%
2019/03/08	3	108.17	3	108.33	111.50	0	6,836	0.00%
2019/03/07	64	110.62	64	112.41	108.00	0	6,888	0.00%
2019/03/06	1	108.50	2	111.00	111.00	-1	6,788	-0.01%
2019/03/05	3	106.67	2	105.50	105.50	1	6,726	0.01%
2019/03/04	65	106.12	64	107.81	103.50	1	6,741	0.01%
2019/02/27	1	100.50	2	104.75	106.00	-1	6,653	-0.02%
2019/02/26	1	97.80	0	0.00	96.50	1	6,614	0.02%
2019/02/25	1	96.20	0	0.00	96.20	1	6,869	0.01%
2019/02/22	1	107.00	1	106.50	106.00	0	6,893	0.00%
2019/02/21	1	108.50	1	108.00	106.50	0	6,847	0.00%
2019/02/20	5	109.80	2	108.00	111.00	3	6,946	0.04%
2019/02/19	92	107.43	74	106.63	109.00	18	6,887	0.26%
2019/02/18	7	99.57	3	106.00	107.00	4	6,640	0.06%
2019/02/15	81	97.74	70	98.20	97.30	11	6,388	0.17%
2019/02/14	1	96.50	1	97.50	97.40	0	6,291	0.00%
2019/02/13	6	98.53	48	98.45	99.10	-42	6,187	-0.68%
2019/02/12	21	93.47	11	95.69	95.80	10	6,032	0.17%
2019/02/11	34	87.07	5	89.38	91.00	29	5,808	0.50%
2019/01/30	2	84.95	32	84.50	82.80	-30	5,644	-0.53%
2019/01/29	14	83.44	32	82.66	83.80	-18	5,605	-0.32%
2019/01/28	11	80.47	2	81.40	81.10	9	5,443	0.17%
2019/01/25	35	80.54	6	80.83	80.80	29	5,397	0.54%
2019/01/24	91	78.89	95	78.22	79.90	-4	5,292	-0.08%
2019/01/22	0	0.00	1	73.50	72.20	-1	5,161	-0.02%
2019/01/21	1	73.00	1	72.90	72.70	0	5,279	0.00%
2019/01/18	0	0.00	2	73.30	72.50	-2	5,389	-0.04%
2019/01/17	1	70.80	0	0.00	70.00	1	5,515	0.02%
2019/01/16	1	72.50	0	0.00	72.00	1	5,672	0.02%
2019/01/11	2	73.35	0	0.00	72.20	2	6,089	0.03%
2019/01/08	2	77.35	1	78.10	77.50	1	6,583	0.02%
2018/12/21	2	74.00	3	71.90	73.50	-1	7,630	-0.01%
2018/12/20	1	71.30	1	71.50	73.40	0	7,589	0.00%
2018/12/19	1	72.10	2	74.70	71.30	-1	7,486	-0.01%
2018/12/18	1	80.20	0	0.00	79.00	1	7,334	0.01%
2018/12/14	5	79.82	1	79.20	79.20	4	7,283	0.05%
2018/12/13	4	80.30	2	81.70	80.70	2	7,234	0.03%
2018/12/12	3	82.17	0	0.00	81.60	3	7,186	0.04%
2018/12/11	1	80.50	0	0.00	80.00	1	7,080	0.01%
2018/12/10	3	78.40	0	0.00	79.20	3	7,022	0.04%
2018/12/07	0	0.00	1	80.40	80.20	-1	6,862	-0.01%
2018/12/06	1	76.00	0	0.00	74.10	1	6,722	0.01%
2018/12/04	6	79.75	5	79.46	77.10	1	6,469	0.02%
2018/12/03	0	0.00	1	79.10	78.80	-1	6,434	-0.02%
2018/11/29	0	0.00	1	79.80	77.90	-1	6,209	-0.02%
2018/11/27	2	77.60	3	76.93	78.20	-1	5,967	-0.02%
2018/11/23	82	75.75	81	75.28	75.60	1	5,714	0.02%
2018/11/22	3	75.40	3	75.50	73.80	0	5,505	0.00%
2018/11/21	3	68.80	5	66.76	70.50	-2	5,205	-0.04%
2018/11/16	1	60.60	1	59.00	62.30	0	4,731	0.00%
2018/11/13	1	56.20	2	56.30	57.30	-1	4,631	-0.02%
2018/11/12	0	0.00	2	58.10	58.10	-2	4,641	-0.04%
2018/11/09	2	59.10	1	60.00	59.40	1	4,649	0.02%
2018/11/08	4	60.75	1	59.80	59.00	3	4,641	0.06%
2018/11/06	1	61.00	1	59.50	59.20	0	4,648	0.00%
2018/11/05	1	58.60	0	0.00	58.60	1	4,615	0.02%
2018/11/01	1	59.30	1	60.40	60.80	0	4,565	0.00%
2018/10/31	2	59.05	2	59.70	59.70	0	4,525	0.00%
2018/10/30	2	59.70	2	59.85	59.00	0	4,504	0.00%
2018/10/26	1	60.60	1	62.20	60.30	0	4,417	0.00%
2018/10/25	1	63.10	3	61.73	63.30	-2	4,334	-0.05%
2018/10/24	16	63.55	2	63.80	63.00	14	4,179	0.34%
2018/10/23	104	67.53	105	67.98	65.90	-1	4,012	-0.02%	大買/大賣/
2018/10/22	1	68.20	0	0.00	66.20	1	3,782	0.03%
2018/10/19	1	66.70	0	0.00	67.60	1	3,731	0.03%
2018/10/18	2	66.00	1	66.90	66.00	1	3,623	0.03%
2018/10/17	3	67.13	3	67.57	67.20	0	3,478	0.00%
2018/10/16	6	65.67	16	64.75	63.40	-10	3,237	-0.31%
2018/10/15	3	64.80	3	65.60	65.90	0	3,152	0.00%
2018/10/12	0	0.00	4	61.45	63.80	-4	2,834	-0.14%
2018/10/11	4	57.48	5	57.38	58.00	-1	2,746	-0.04%
2018/10/09	5	61.20	2	60.00	61.00	3	2,633	0.11%
2018/10/08	5	60.14	4	61.55	62.50	1	2,566	0.04%
2018/10/05	0	0.00	1	53.70	58.30	-1	2,235	-0.04%
2018/10/02	1	53.00	1	53.80	52.80	0	2,215	0.00%
2018/10/01	0	0.00	2	52.55	53.20	-2	2,299	-0.09%
2018/09/28	1	51.70	0	0.00	51.60	1	2,343	0.04%
2018/09/27	0	0.00	1	52.80	52.10	-1	2,397	-0.04%
2018/09/26	1	52.20	1	52.90	52.10	0	2,480	0.00%
2018/09/25	2	52.30	3	52.83	52.80	-1	2,515	-0.04%
2018/09/20	1	52.40	0	0.00	51.00	1	2,527	0.04%
2018/09/18	1	50.80	0	0.00	50.60	1	2,541	0.04%
2018/09/17	1	53.40	0	0.00	53.00	1	2,582	0.04%
2018/09/14	0	0.00	1	54.30	54.50	-1	2,606	-0.04%
2018/09/13	1	51.60	1	52.50	52.10	0	2,646	0.00%
2018/09/12	0	0.00	2	52.20	51.70	-2	2,674	-0.07%
2018/09/11	2	53.30	1	54.50	53.20	1	2,726	0.04%
2018/09/07	1	59.80	0	0.00	55.00	1	2,856	0.04%
2018/09/06	2	61.85	1	62.40	61.00	1	2,910	0.03%
2018/08/31	2	63.00	0	0.00	62.40	2	3,463	0.06%
2018/08/29	1	62.10	1	63.00	63.00	0	3,818	0.00%
2018/08/28	0	0.00	1	63.20	62.30	-1	4,051	-0.02%
2018/08/27	0	0.00	1	60.90	61.30	-1	4,378	-0.02%
2018/08/24	1	60.40	0	0.00	60.40	1	4,642	0.02%
2018/08/21	1	63.90	0	0.00	63.30	1	4,794	0.02%
2018/08/15	0	0.00	1	62.40	62.40	-1	5,003	-0.02%
2018/08/08	1	71.00	0	0.00	69.70	1	5,338	0.02%
2018/08/06	1	73.60	0	0.00	72.60	1	5,481	0.02%
2018/08/02	2	70.60	2	70.70	69.00	0	5,629	0.00%
2018/07/20	0	0.00	1	70.40	69.20	-1	7,331	-0.01%
2018/07/18	2	70.90	2	71.10	69.60	0	7,690	0.00%
2018/07/13	1	72.00	0	0.00	72.10	1	8,375	0.01%
2018/07/12	0	0.00	4	69.50	70.90	-4	8,422	-0.05%
2018/07/11	1	69.60	2	69.00	68.00	-1	8,458	-0.01%
2018/07/10	2	67.40	0	0.00	67.30	2	8,500	0.02%
2018/07/09	2	64.50	0	0.00	67.80	2	8,641	0.02%
2018/07/06	0	0.00	1	63.20	62.80	-1	8,858	-0.01%
2018/07/05	0	0.00	1	65.20	65.10	-1	8,967	-0.01%
2018/07/04	1	70.50	0	0.00	67.50	1	9,071	0.01%
2018/07/02	0	0.00	1	78.00	77.90	-1	9,095	-0.01%
2018/06/29	1	77.20	2	76.75	76.80	-1	9,088	-0.01%
2018/06/28	3	78.47	3	77.20	76.80	0	9,137	0.00%
2018/06/27	1	78.60	2	77.85	77.10	-1	9,111	-0.01%
2018/06/26	2	78.30	2	79.60	78.20	0	9,109	0.00%
2018/06/25	2	83.45	2	82.80	81.80	0	9,075	0.00%
2018/06/22	1	85.60	4	83.60	83.30	-3	9,151	-0.03%
2018/06/21	3	84.70	1	85.00	85.00	2	9,106	0.02%
2018/06/20	1	85.40	0	0.00	82.90	1	9,071	0.01%
2018/06/19	1	84.80	1	85.40	83.30	0	9,004	0.00%
2018/06/15	3	85.10	0	0.00	83.50	3	8,952	0.03%
2018/06/14	0	0.00	1	88.50	87.30	-1	8,842	-0.01%
2018/06/13	5	89.94	0	0.00	88.20	5	8,725	0.06%
2018/06/12	2	88.25	1	89.70	87.30	1	8,543	0.01%
2018/06/11	1	85.80	0	0.00	86.00	1	8,383	0.01%
2018/06/08	8	88.81	7	86.57	84.90	1	8,330	0.01%
2018/06/07	1	89.80	5	91.72	89.10	-4	8,154	-0.05%
2018/06/06	3	89.13	1	89.90	88.80	2	7,921	0.03%
2018/06/05	1	88.00	5	89.32	88.90	-4	7,773	-0.05%
2018/06/04	42	88.04	39	89.81	87.10	3	7,532	0.04%
2018/06/01	1	82.00	2	86.15	86.30	-1	7,180	-0.01%
2018/05/31	2	75.00	0	0.00	78.50	2	6,909	0.03%
2018/05/30	1	72.50	0	0.00	72.00	1	6,813	0.01%
2018/05/25	0	0.00	1	76.40	74.00	-1	6,697	-0.01%
2018/05/24	0	0.00	1	77.30	77.00	-1	6,643	-0.02%
2018/05/23	2	76.25	3	77.50	77.60	-1	6,567	-0.02%
2018/05/22	1	75.00	0	0.00	73.40	1	6,431	0.02%
2018/05/21	0	0.00	2	72.10	73.40	-2	6,376	-0.03%
2018/05/18	1	76.00	1	78.40	74.80	0	6,269	0.00%
2018/05/17	1	78.00	1	78.50	77.80	0	6,178	0.00%
2018/05/16	1	77.30	1	81.00	77.30	0	6,093	0.00%
2018/05/11	3	81.03	0	0.00	78.60	3	5,761	0.05%
2018/05/10	23	80.75	27	81.71	81.90	-4	5,666	-0.07%
2018/05/09	3	79.53	3	77.00	77.00	0	5,455	0.00%
2018/05/08	2	82.60	0	0.00	80.90	2	5,277	0.04%
2018/05/07	2	82.20	1	83.50	82.80	1	5,180	0.02%
2018/05/04	4	80.83	12	81.13	80.30	-8	5,026	-0.16%
2018/05/03	1	88.50	2	89.85	86.10	-1	4,759	-0.02%
2018/04/30	21	91.47	26	89.58	89.20	-5	4,420	-0.11%
2018/04/27	22	91.31	21	89.77	88.80	1	4,208	0.02%
2018/04/26	6	94.27	6	94.52	91.00	0	3,949	0.00%
2018/04/25	1	84.20	11	87.83	88.90	-10	3,471	-0.29%
2018/04/24	6	82.03	5	81.92	80.90	1	3,192	0.03%
2018/04/23	2	83.95	1	86.00	83.00	1	3,014	0.03%
2018/04/20	10	81.54	10	82.16	81.80	0	2,787	0.00%
2018/04/19	0	0.00	17	78.32	78.60	-17	2,277	-0.75%
2018/04/18	2	69.40	1	70.10	71.50	1	2,129	0.05%
2018/04/17	0	0.00	1	70.10	67.30	-1	2,016	-0.05%
2018/04/16	1	71.80	0	0.00	71.50	1	1,902	0.05%
2018/04/13	88	69.76	88	69.49	70.50	0	1,770	0.00%
2018/04/12	21	68.22	6	69.17	70.00	15	1,579	0.95%
2018/04/11	1	62.80	7	64.80	65.70	-6	1,255	-0.48%
2018/04/10	1	64.00	1	58.70	59.80	0	1,088	0.00%
2018/04/09	1	60.10	1	59.00	60.90	0	926	0.00%
2018/04/03	4	56.05	4	56.68	55.40	0	816	0.00%
2018/04/02	1	55.60	2	56.00	54.60	-1	764	-0.13%
2018/03/31	5	55.60	0	0.00	55.20	5	730	0.68%
2018/03/27	6	54.70	4	54.75	53.50	2	598	0.33%
2018/03/22	2	47.50	0	0.00	47.20	2	430	0.46%
2018/03/15	0	0.00	1	47.40	47.10	-1	392	-0.25%
2018/03/07	0	0.00	1	44.25	43.90	-1	376	-0.27%
2018/02/07	0	0.00	1	45.50	44.70	-1	483	-0.21%
2018/01/31	1	48.95	0	0.00	48.80	1	564	0.18%
2018/01/24	2	50.30	2	50.60	50.30	0	666	0.00%
2018/01/19	1	49.60	0	0.00	49.55	1	669	0.15%
2018/01/17	1	50.20	0	0.00	50.30	1	668	0.15%
2018/01/16	0	0.00	1	51.20	50.60	-1	672	-0.15%
2018/01/15	0	0.00	1	50.20	50.30	-1	651	-0.15%
2018/01/12	1	49.25	0	0.00	49.35	1	646	0.15%
2018/01/10	1	50.20	3	50.87	50.00	-2	646	-0.31%
2018/01/08	1	50.00	0	0.00	50.40	1	642	0.16%