美時 (1795)-凱基-大直券商分點個股進出

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
287.0
漲跌
▲6.0
漲幅
+2.14%
成交量
5,046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-大直券商分點個股進出

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-大直券商分點個股進出
凱基-大直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
2024/05/16	0.1	282.00	0	0.00	287.00	0.1	6,817	0.00%
2024/05/15	2.5	285.31	0	0.00	281.00	2.5	6,785	0.04%
2024/05/13	1.2	277.90	0	0.00	279.00	1.2	6,755	0.02%
2024/05/10	20.1	285.90	0	0.00	287.50	20.1	6,691	0.30%
2024/05/09	0.7	286.21	0	0.00	282.00	0.7	6,727	0.01%
2024/05/08	2.3	288.89	0	0.00	290.00	2.3	6,751	0.03%
2024/05/07	4	286.88	3	287.50	285.50	1	6,791	0.01%
2024/05/06	1	306.50	1	300.50	300.00	0	6,653	0.00%
2024/05/03	1	315.50	0.2	315.00	307.50	0.8	6,634	0.01%
2024/05/02	1	318.00	1.2	321.08	317.00	-0.2	6,602	0.00%
2024/04/30	0	328.50	0	0.00	323.00	0	6,606	0.00%
2024/04/29	15.2	323.54	15	326.00	329.00	0.2	6,734	0.00%
2024/04/26	0	0.00	1	315.50	314.50	-1	6,767	-0.01%
2024/04/25	1	313.00	101	313.36	312.00	-100	6,784	-1.47%	大賣/
2024/04/24	1	323.50	0	0.00	320.50	1	6,811	0.01%
2024/04/23	100	323.00	0	0.00	320.50	100	6,878	1.45%
2024/04/19	2	321.75	1	312.00	311.50	1	7,220	0.01%
2024/04/18	0	0.00	3.2	320.13	321.00	-3.2	7,168	-0.04%
2024/04/17	1	333.00	0	0.00	333.50	1	7,175	0.01%
2024/04/16	5.1	335.11	4.3	332.95	334.00	0.8	7,140	0.01%
2024/04/15	2	339.50	3	334.67	332.50	-1	7,006	-0.01%
2024/04/12	2	344.00	2.1	334.81	342.00	-0.1	7,026	0.00%
2024/04/11	2	329.25	2	333.00	325.00	0	6,982	0.00%
2024/04/10	1.2	324.96	1.4	323.91	326.50	-0.2	6,910	0.00%
2024/04/09	0	0.00	44	325.68	323.00	-44	6,861	-0.64%
2024/04/08	0	0.00	22	330.09	325.00	-22	6,869	-0.32%
2024/04/03	7	314.93	7	312.71	317.50	0	6,735	0.00%
2024/03/29	0	304.50	0	0.00	304.00	0	6,465	0.00%
2024/03/28	67	312.03	0	0.00	306.00	67	6,436	1.04%
2024/03/27	2	308.25	6.4	305.90	310.00	-4.4	6,315	-0.07%
2024/03/26	1	293.00	7	294.43	293.00	-6	5,985	-0.10%
2024/03/25	9	298.11	4	301.25	294.50	5	5,987	0.08%
2024/03/22	2	278.50	2	280.50	288.50	0	5,788	0.00%
2024/03/19	0	0.00	2	273.25	275.50	-2	5,811	-0.03%
2024/03/18	1	273.00	0	0.00	271.00	1	5,894	0.02%
2024/03/15	6	264.08	6	267.58	271.50	0	5,928	0.00%
2024/03/13	1.6	273.53	0	0.00	266.50	1.6	5,939	0.03%
2024/03/11	0.1	273.50	50	275.20	273.50	-50	6,070	-0.82%
2024/03/08	1.1	275.12	2	277.50	275.00	-1	6,246	-0.02%
2024/03/07	70.1	286.28	20.3	286.97	284.00	49.8	6,386	0.78%
2024/03/06	2.1	296.34	2	289.50	289.00	0.1	6,581	0.00%
2024/03/05	1.2	295.94	1.1	295.10	294.50	0.1	6,582	0.00%
2024/03/04	0.1	290.00	0	0.00	291.50	0.1	6,550	0.00%
2024/03/01	1	289.50	1	290.00	289.50	0	6,606	0.00%
2024/02/29	2.3	288.64	2.2	289.55	289.50	0	6,850	0.00%
2024/02/27	103.1	297.19	102	296.72	296.00	1.1	6,802	0.02%	大買/大賣/
2024/02/26	1.1	286.32	3	278.33	293.50	-1.9	6,616	-0.03%
2024/02/23	1	272.50	0	0.00	272.00	1	6,475	0.02%
2024/02/22	1	276.50	31	274.24	273.00	-30	6,523	-0.46%
2024/02/20	0.1	276.50	0	0.00	275.50	0.1	6,686	0.00%
2024/02/19	31.1	276.00	1	282.50	275.00	30.1	6,836	0.44%
2024/02/16	0.1	275.00	0	0.00	277.00	0.1	6,991	0.00%
2024/02/05	1	274.50	0	0.00	275.50	1	7,047	0.01%
2024/01/31	2	276.00	7	278.93	279.50	-5	7,211	-0.07%
2024/01/30	3	276.17	0	0.00	271.00	3	7,270	0.04%
2024/01/29	1	276.50	0	0.00	277.00	1	7,243	0.01%
2024/01/24	5	278.10	4	278.88	278.00	1	7,471	0.01%
2024/01/23	1	275.00	1	276.00	276.50	0	7,556	0.00%
2024/01/18	0	0.00	0.5	289.93	288.50	-0.5	7,923	-0.01%
2024/01/17	7.2	293.11	9	289.89	288.50	-1.8	8,052	-0.02%
2024/01/16	3.1	298.22	1	299.00	303.00	2.1	8,078	0.03%
2024/01/15	5.5	295.82	19	296.34	296.50	-13.5	7,934	-0.17%
2024/01/12	1	284.00	2	286.50	282.50	-1	7,715	-0.01%
2024/01/11	5.3	283.75	4	281.75	281.50	1.3	7,746	0.02%
2024/01/10	1	290.00	0	0.00	290.00	1	7,653	0.01%
2024/01/09	1	284.50	2	286.75	288.00	-1	7,613	-0.01%
2024/01/08	2	282.25	3	285.36	284.50	-1	7,572	-0.01%
2024/01/05	2	280.00	3	278.67	285.00	-1	7,456	-0.01%
2024/01/04	1	271.06	2	274.25	272.00	-1	7,277	-0.01%
2024/01/03	5	275.80	4	273.25	270.50	1	7,252	0.01%
2024/01/02	5	275.50	10	274.50	275.50	-5	7,146	-0.07%
2023/12/29	5	270.80	5	270.80	272.00	0	7,086	0.00%
2023/12/28	1	266.50	1	264.00	264.00	0	7,011	0.00%
2023/12/21	3	269.50	3	272.00	268.50	0	6,890	0.00%
2023/12/20	4	276.38	4	278.13	273.50	0	6,861	0.00%
2023/12/18	1	276.00	1	278.00	272.50	0	6,815	0.00%
2023/12/15	1	274.00	2	271.50	274.00	-1	6,831	-0.01%
2023/12/14	3	268.50	3	267.50	268.50	0	6,792	0.00%
2023/12/13	3	270.83	5	266.10	264.50	-2	6,764	-0.03%
2023/12/12	3	274.50	3	276.50	274.00	0	6,707	0.00%
2023/12/11	0	0.00	1	273.50	274.50	-1	6,653	-0.02%
2023/12/08	7	273.07	7.1	275.46	272.00	-0.1	6,615	0.00%
2023/12/07	2	274.50	2	277.00	274.00	0	6,627	0.00%
2023/12/06	1	273.50	1	270.50	270.00	0	6,521	0.00%
2023/12/05	52	279.85	52	274.16	272.00	0	6,487	0.00%
2023/12/04	5.1	279.00	1.2	279.66	277.00	3.9	6,286	0.06%
2023/12/01	105	270.71	107.1	273.04	267.50	-2.1	6,085	-0.03%	大買/大賣/
2023/11/30	0	0.00	100	260.50	258.50	-100	5,839	-1.71%
2023/11/29	100	260.80	40.3	259.48	261.00	59.7	5,805	1.03%
2023/11/27	40.5	256.54	1	257.00	257.00	39.5	5,706	0.69%
2023/11/24	2	248.75	1	249.50	250.00	1	5,466	0.02%
2023/11/22	1	246.01	0	0.00	245.50	1	5,363	0.02%
2023/11/21	3	248.34	0	0.00	248.00	3	5,328	0.06%
2023/11/20	1	257.46	1	259.50	251.50	0	5,321	0.00%
2023/11/17	0	254.50	0	0.00	254.00	0	5,218	0.00%
2023/11/16	0	0.00	1	256.00	253.00	-1	5,168	-0.02%
2023/11/15	1	252.00	17	251.65	252.00	-16	5,061	-0.32%
2023/11/14	1	230.50	1	232.00	238.50	0	4,929	0.00%
2023/11/13	3	235.00	0	0.00	233.00	3	4,992	0.06%
2023/11/10	17	239.29	15	240.00	240.50	2	5,229	0.04%
2023/11/09	1	236.50	0	0.00	236.00	1	5,220	0.02%
2023/11/08	7	243.07	5	243.50	242.00	2	5,433	0.04%
2023/11/07	1	244.50	0	0.00	243.50	1	5,584	0.02%
2023/11/03	1	245.50	0	0.00	244.50	1	5,828	0.02%
2023/11/01	8	251.94	8	256.25	251.00	0	5,757	0.00%
2023/10/31	3.1	251.45	4	253.12	252.00	-0.9	5,689	-0.02%
2023/10/30	0	0.00	6	257.75	252.00	-6	5,730	-0.10%
2023/10/27	4	252.25	3	252.17	254.00	1	5,619	0.02%
2023/10/26	7	238.86	5	239.00	236.00	2	5,359	0.04%
2023/10/25	2	239.50	2	242.00	240.00	0	5,272	0.00%
2023/10/24	1	230.50	2	227.75	230.00	-1	5,133	-0.02%
2023/10/18	0	212.50	0	0.00	210.50	0	5,566	0.00%
2023/10/17	0	0.00	0.1	218.00	217.00	-0.1	5,735	0.00%
2023/10/11	0	0.00	1	237.50	232.00	-1	6,183	-0.02%
2023/10/06	1	238.50	0	0.00	238.00	1	6,303	0.02%
2023/09/14	0	0.00	5	246.80	246.50	-5	8,414	-0.06%
2023/09/12	2	240.75	2	237.00	240.00	0	8,595	0.00%
2023/09/11	1	249.50	0	0.00	246.00	1	8,647	0.01%
2023/09/08	1	245.00	0	0.00	246.00	1	8,758	0.01%
2023/09/07	1	247.50	10	248.50	247.50	-9	8,766	-0.10%
2023/09/01	0	0.00	2	257.00	258.50	-2	8,964	-0.02%
2023/08/29	1	251.00	0	0.00	252.00	1	9,210	0.01%
2023/08/28	2	245.00	2	247.01	247.50	0	9,262	0.00%
2023/08/25	4	250.38	4	249.25	248.00	0	9,287	0.00%
2023/08/23	5.1	250.30	2	251.50	249.50	3.1	9,304	0.03%
2023/08/22	11	255.05	1	260.00	255.00	10	9,425	0.11%
2023/08/21	1	261.00	1	259.50	260.00	0	9,482	0.00%
2023/08/18	1	259.00	6	256.50	254.00	-5	9,590	-0.05%
2023/08/17	1.1	260.48	2	260.25	259.50	-1	9,709	-0.01%
2023/08/16	9.1	269.76	7	269.79	268.00	2.1	9,745	0.02%
2023/08/15	2	254.50	3.2	264.98	263.50	-1.2	10,042	-0.01%
2023/08/14	9	249.39	1	242.50	250.00	8	10,398	0.08%
2023/08/11	7	278.29	1	273.00	269.00	6	10,493	0.06%
2023/08/10	13	295.31	15	289.50	286.00	-2	10,356	-0.02%
2023/08/09	4.2	288.39	3	288.33	292.00	1.2	10,287	0.01%
2023/08/02	3	295.00	1	285.50	285.50	2	10,840	0.02%
2023/08/01	1	290.50	1	293.00	293.00	0	10,808	0.00%
2023/07/28	2	290.50	4.1	287.06	286.00	-2.1	11,103	-0.02%
2023/07/27	14	294.54	6	293.00	291.50	8	11,155	0.07%
2023/07/26	2	298.75	2	291.00	291.00	0	11,327	0.00%
2023/07/25	3	299.83	14	301.25	301.00	-11	11,201	-0.10%
2023/07/24	12	301.04	8.1	299.44	302.00	3.9	11,079	0.04%
2023/07/21	0	0.00	12	296.29	291.00	-12	10,941	-0.11%
2023/07/20	16.1	290.16	8	287.38	287.00	8.1	10,868	0.07%
2023/07/19	1	292.50	0	0.00	292.00	1	10,780	0.01%
2023/07/18	0.1	286.00	0	0.00	283.00	0.1	10,718	0.00%
2023/07/17	10	285.75	0	0.00	288.50	10	10,907	0.09%
2023/07/14	4	280.88	4	276.25	277.50	0	10,937	0.00%
2023/07/13	4	287.38	3	281.00	280.00	1	10,846	0.01%
2023/07/12	4	291.75	1	290.50	290.00	3	10,748	0.03%
2023/07/11	2	283.50	0	0.00	283.00	2	10,628	0.02%
2023/07/10	1	284.00	1	284.50	285.00	0	10,638	0.00%
2023/07/07	4.1	291.11	4	290.63	284.50	0.1	10,601	0.00%
2023/07/06	3.1	293.24	0	0.00	290.00	3.1	10,550	0.03%
2023/07/05	5	303.00	1	298.00	294.50	4	10,508	0.04%
2023/07/04	0.1	301.00	0	0.00	297.00	0.1	10,684	0.00%
2023/07/03	5.6	300.26	3.2	299.72	299.00	2.4	10,815	0.02%
2023/06/30	0.1	332.00	1	343.00	325.50	-0.9	10,553	-0.01%
2023/06/29	2.1	339.10	1	342.00	338.50	1.1	10,581	0.01%
2023/06/28	0.1	335.00	1	335.00	333.50	-1	10,466	-0.01%
2023/06/27	1.2	324.39	1.1	326.10	329.00	0.1	10,336	0.00%
2023/06/21	0.2	310.83	0	0.00	308.00	0.2	10,262	0.00%
2023/06/20	0.1	323.00	0	0.00	320.00	0.1	10,186	0.00%
2023/06/19	0.1	326.00	0	0.00	324.00	0.1	10,176	0.00%
2023/06/16	1	331.50	0	0.00	323.00	1	10,180	0.01%
2023/06/14	4	316.50	4	318.50	314.00	0	10,005	0.00%
2023/06/13	0.1	315.00	1	312.50	311.50	-0.9	10,016	-0.01%
2023/06/12	0	0.00	1	317.50	314.00	-1	10,106	-0.01%
2023/06/09	0.5	315.50	0	0.00	319.00	0.5	10,155	0.00%
2023/06/07	3	321.50	3	316.83	322.00	0	10,291	0.00%
2023/06/06	5	318.70	5	316.80	315.50	0	10,290	0.00%
2023/06/05	3	331.33	2	334.50	315.50	1	10,443	0.01%
2023/06/02	2	319.00	2	320.50	320.50	0	10,354	0.00%
2023/05/31	0	0.00	1	327.00	327.00	-1	10,410	-0.01%
2023/05/30	1	332.00	0	0.00	328.50	1	10,438	0.01%
2023/05/26	4	334.00	2	331.50	327.00	2	10,501	0.02%
2023/05/25	3	334.00	3	333.83	331.00	0	10,435	0.00%
2023/05/24	4	331.63	4	332.50	334.50	0	10,597	0.00%
2023/05/23	4	341.88	4	333.63	342.00	0	10,554	0.00%
2023/05/22	1	340.50	1.9	334.45	332.00	-0.9	10,623	-0.01%
2023/05/19	4.4	340.48	5.2	339.12	343.50	-0.8	10,942	-0.01%
2023/05/18	12.2	320.77	11	323.27	339.00	1.2	10,548	0.01%
2023/05/17	3	303.33	12	306.42	308.50	-9	10,167	-0.09%
2023/05/15	8.1	284.49	4	281.50	275.50	4.1	10,505	0.04%
2023/05/12	6.3	288.33	3.4	290.18	289.00	2.9	10,560	0.03%
2023/05/11	6.3	288.33	3.4	290.18	283.50	2.9	10,608	0.03%
2023/05/05	3	279.67	2	281.00	281.50	1	11,577	0.01%
2023/05/04	0	0.00	6	285.00	279.00	-6	11,585	-0.05%
2023/05/02	0	0.00	9	266.89	278.00	-9	11,293	-0.08%
2023/04/26	1	249.00	0	0.00	254.00	1	11,495	0.01%
2023/04/25	1	250.50	0	0.00	254.50	1	11,533	0.01%
2023/04/24	0	0.00	0.3	253.50	260.50	-0.3	11,571	0.00%
2023/04/21	3.2	254.13	0	0.00	250.00	3.2	11,703	0.03%
2023/04/20	14	270.71	7.2	269.78	265.00	6.9	11,657	0.06%
2023/04/19	2.3	264.94	0	0.00	269.00	2.3	11,532	0.02%
2023/04/18	1	261.00	0.5	262.00	265.50	0.5	11,483	0.00%
2023/04/17	2	262.50	0	0.00	262.00	2	11,531	0.02%
2023/04/14	1	268.00	1	265.00	265.00	0	11,654	0.00%
2023/04/12	2	272.50	2	270.00	267.50	0	12,000	0.00%
2023/04/07	3	277.33	6	275.08	273.00	-3	12,493	-0.02%
2023/04/06	3	268.83	1	267.50	269.50	2	12,364	0.02%
2023/03/31	0	0.00	1	251.50	251.00	-1	12,223	-0.01%
2023/03/30	0.5	258.00	1	259.50	257.50	-0.5	12,342	0.00%
2023/03/29	1	257.00	0	0.00	258.00	1	12,279	0.01%
2023/03/28	2.1	257.43	1	244.50	246.00	1.1	12,297	0.01%
2023/03/27	1.1	255.93	1	254.00	252.00	0.1	12,263	0.00%
2023/03/24	1.1	250.36	0	0.00	252.50	1.1	12,406	0.01%
2023/03/23	0	0.00	0.1	244.00	244.00	-0.1	12,539	0.00%
2023/03/21	0	0.00	0.1	250.00	243.50	-0.1	12,477	0.00%
2023/03/17	0	0.00	1	248.00	247.50	-1	12,389	-0.01%
2023/03/16	0.1	246.00	0	0.00	245.50	0.1	12,333	0.00%
2023/03/15	0	0.00	1	250.00	254.50	-1	12,230	-0.01%
2023/03/14	1	247.00	0	0.00	248.00	1	12,164	0.01%
2023/03/10	17	260.56	16	256.78	255.00	1	12,041	0.01%
2023/03/09	3	270.83	1	273.50	270.00	2	11,896	0.02%
2023/03/08	8	277.63	9.5	272.55	271.50	-1.5	11,878	-0.01%
2023/03/06	5	278.10	6	280.83	285.00	-1	12,145	-0.01%
2023/03/03	3	280.83	3	280.00	278.50	0	13,111	0.00%
2023/03/02	0	0.00	1	284.50	283.50	-1	13,927	-0.01%
2023/03/01	2	279.25	2	280.50	278.50	0	14,737	0.00%
2023/02/24	1.2	282.17	42	280.50	281.00	-40.9	15,311	-0.27%
2023/02/23	2	281.50	2	283.00	285.00	0	15,679	0.00%
2023/02/22	1	278.50	0	0.00	276.50	1	16,351	0.01%
2023/02/21	1	283.00	1	285.00	287.00	0	16,517	0.00%
2023/02/20	1.2	285.74	0	0.00	284.50	1.2	16,869	0.01%
2023/02/17	13.2	292.11	15	294.27	294.50	-1.8	16,801	-0.01%
2023/02/16	2	279.00	1	281.50	284.00	1	16,713	0.01%
2023/02/15	4	273.25	4	271.00	272.50	0	17,036	0.00%
2023/02/14	11	272.05	11.3	272.78	267.50	-0.3	17,159	0.00%
2023/02/13	3.2	288.06	4	289.63	277.50	-0.9	16,933	-0.01%
2023/02/10	2	284.50	3	283.50	277.50	-1	16,509	-0.01%
2023/02/09	2	287.75	2	282.25	276.00	0	16,298	0.00%
2023/02/08	2	283.00	2	284.75	284.00	0	16,106	0.00%
2023/02/07	17.1	279.02	17	278.44	281.00	0.1	15,899	0.00%
2023/02/06	7	262.79	8	262.88	273.50	-1	15,267	-0.01%
2023/02/03	23	245.72	0.1	253.00	249.00	22.9	14,987	0.15%
2023/02/02	22.1	246.85	1.1	240.20	247.00	21	14,905	0.14%
2023/02/01	5.1	239.89	3	240.00	237.50	2.1	14,915	0.01%
2023/01/31	10.2	236.93	10	238.00	238.00	0.2	15,027	0.00%
2023/01/30	8.1	242.05	6	239.33	237.50	2.1	15,090	0.01%
2023/01/17	1	242.00	1.1	246.32	243.50	-0.1	15,139	0.00%
2023/01/16	6	235.25	5	234.80	244.00	1	15,033	0.01%
2023/01/13	2	229.75	2	230.50	230.00	0	14,972	0.00%
2023/01/12	5	234.20	5.9	233.52	230.50	-0.9	15,079	-0.01%
2023/01/11	1.1	248.05	2	248.50	240.50	-0.9	15,022	-0.01%
2023/01/10	2	246.75	2	246.00	244.00	0	15,027	0.00%
2023/01/09	2	250.75	1	249.00	249.00	1	15,190	0.01%
2023/01/06	2.2	243.93	2	240.00	240.50	0.2	15,412	0.00%
2023/01/04	2	246.50	2	250.25	243.50	0	16,017	0.00%
2023/01/03	7	249.93	8	251.38	250.50	-1	16,305	-0.01%
2022/12/30	2.3	247.72	2	249.25	246.00	0.3	16,433	0.00%
2022/12/29	8	249.50	9	244.78	250.00	-1	16,415	-0.01%
2022/12/28	2.1	237.14	2	237.00	238.50	0.1	16,430	0.00%
2022/12/27	1	234.00	0	0.00	237.50	1	16,705	0.01%
2022/12/26	5.3	237.42	6	239.25	240.50	-0.7	16,719	0.00%
2022/12/23	6	231.83	5	231.30	232.00	1	16,719	0.01%
2022/12/22	12	227.67	11	228.36	231.50	1	16,890	0.01%
2022/12/21	1.2	232.50	1	229.00	228.50	0.2	16,922	0.00%
2022/12/20	2	230.00	4	232.25	225.50	-2	17,186	-0.01%
2022/12/19	2	237.00	2	236.50	237.00	0	17,308	0.00%
2022/12/16	4	242.13	4	240.38	234.50	0	17,539	0.00%
2022/12/15	9	243.78	9	245.06	241.00	0	17,789	0.00%
2022/12/06	3	259.67	1	259.50	249.50	2	19,596	0.01%
2022/11/30	0	0.00	1.2	239.15	244.00	-1.2	20,795	-0.01%
2022/11/29	0	0.00	1.5	236.33	233.50	-1.5	21,046	-0.01%
2022/11/28	11.2	245.07	12	242.92	246.50	-0.9	21,276	0.00%
2022/11/25	30	247.03	34	246.54	245.50	-4	20,880	-0.02%
2022/11/24	15	226.33	15	229.07	239.00	0	20,189	0.00%
2022/11/23	17	211.41	59	206.90	217.50	-42	19,465	-0.22%
2022/11/22	14	192.36	78	195.49	198.00	-64	18,795	-0.34%
2022/11/21	2	191.00	2	190.50	192.00	0	18,766	0.00%
2022/11/18	8.9	183.78	9	182.78	187.00	-0.1	18,572	0.00%
2022/11/17	4	175.38	3	174.00	174.00	1	18,131	0.01%
2022/11/16	17	174.62	14	173.75	170.00	3	18,063	0.02%
2022/11/15	2.2	171.73	2	169.00	169.00	0.2	18,102	0.00%
2022/11/14	4.2	171.98	4	171.00	171.00	0.2	18,652	0.00%
2022/11/11	1	167.50	11	166.68	171.50	-10	18,760	-0.05%
2022/11/10	8	157.19	1	166.00	156.00	7	19,133	0.04%
2022/11/09	1	162.50	3	162.50	162.50	-2	19,230	-0.01%
2022/11/08	3	159.50	3	163.50	159.50	0	19,261	0.00%
2022/11/04	3	158.83	0	0.00	159.00	3	19,278	0.02%
2022/11/02	3	157.50	3	160.50	160.00	0	19,215	0.00%
2022/11/01	2.2	157.86	2	158.75	158.50	0.2	19,181	0.00%
2022/10/31	2	153.25	5.2	154.52	154.50	-3.2	19,107	-0.02%
2022/10/28	3	149.67	6	151.00	151.00	-3	19,040	-0.02%
2022/10/27	2	149.50	8	148.31	149.50	-6	18,960	-0.03%
2022/10/26	17	144.00	1	141.50	143.00	16	18,882	0.08%
2022/10/25	6	145.00	0	0.00	143.00	6	18,760	0.03%
2022/10/24	5	150.50	0	0.00	147.50	5	18,673	0.03%
2022/10/21	1	148.50	1	150.00	146.50	0	18,672	0.00%
2022/10/18	1	153.50	0	0.00	153.00	1	19,182	0.01%
2022/10/17	13	145.96	11	146.27	148.50	2	19,289	0.01%
2022/10/14	15	151.77	14	156.43	153.00	1	19,110	0.01%
2022/10/13	3	151.00	3	147.67	148.50	0	18,790	0.00%
2022/10/12	0	0.00	1	163.00	161.50	-1	18,489	-0.01%
2022/10/11	8	164.56	5	166.00	159.50	3	18,286	0.02%
2022/10/07	0	0.00	1	173.50	168.00	-1	18,030	-0.01%
2022/10/06	5	170.50	3	171.50	172.00	2	17,876	0.01%
2022/10/05	5	169.20	6	168.67	170.50	-1	17,793	-0.01%
2022/10/04	0	0.00	11	167.36	167.00	-11	17,617	-0.06%
2022/09/30	12	156.71	12	158.50	162.50	0	17,688	0.00%
2022/09/29	15	159.43	17	161.32	158.00	-2	17,667	-0.01%
2022/09/28	2	159.50	19	158.61	154.00	-17	17,494	-0.10%
2022/09/27	50	158.30	50	159.61	166.00	0	17,482	0.00%
2022/09/26	10	164.75	13	165.50	162.00	-3	17,307	-0.02%
2022/09/23	13	169.15	1	170.50	166.00	12	17,314	0.07%
2022/09/22	15	173.17	16	173.75	174.00	-1	17,473	-0.01%
2022/09/21	1	169.00	1	166.00	169.00	0	17,566	0.00%
2022/09/20	6	171.25	4	169.13	173.50	2	17,686	0.01%
2022/09/19	21	165.14	22	163.07	163.00	-1	17,583	-0.01%
2022/09/16	22	168.23	22	168.48	171.00	0	17,573	0.00%
2022/09/15	52	170.09	6	170.08	168.00	46	17,621	0.26%
2022/09/14	16	167.16	2	165.75	170.00	14	17,559	0.08%
2022/09/13	79	163.51	34	164.18	165.00	45	17,429	0.26%
2022/09/12	18	161.08	16	156.06	164.00	2	17,644	0.01%
2022/09/08	16.2	153.14	16	152.34	154.00	0.2	17,765	0.00%
2022/09/07	10	154.10	9	153.39	151.50	1	17,825	0.01%
2022/09/06	13	158.69	14	161.79	154.00	-1	17,954	-0.01%
2022/09/05	10	168.70	10	174.10	166.50	0	17,691	0.00%
2022/09/02	1	173.00	7	174.14	170.00	-6	17,738	-0.03%
2022/09/01	13	170.42	13	173.96	169.00	0	17,737	0.00%
2022/08/31	2	178.75	2	179.25	173.50	0	18,090	0.00%
2022/08/30	10	172.85	13	171.08	174.00	-3	18,361	-0.02%
2022/08/29	3	171.00	2	170.00	169.50	1	18,399	0.01%
2022/08/26	27	182.76	20	179.25	176.00	7	18,189	0.04%
2022/08/25	3	176.67	7	174.21	175.50	-4	17,591	-0.02%
2022/08/24	4	178.88	3	179.67	174.00	1	17,325	0.01%
2022/08/23	2	179.00	0	0.00	176.00	2	16,999	0.01%
2022/08/22	6	186.08	7	182.29	180.00	-1	16,681	-0.01%
2022/08/19	19	188.32	18	187.00	184.50	1	16,210	0.01%
2022/08/18	6	173.17	4	175.25	184.50	2	15,635	0.01%
2022/08/17	8	164.44	10	165.15	168.00	-2	15,227	-0.01%
2022/08/16	6	154.25	4	158.88	161.50	2	14,415	0.01%
2022/08/10	0	0.00	2.1	145.90	148.00	-2.1	14,709	-0.01%
2022/08/04	1	132.00	1	133.00	135.00	0	14,680	0.00%
2022/08/02	1	141.00	0	0.00	133.00	1	14,641	0.01%
2022/08/01	0	0.00	1	138.00	138.00	-1	14,564	-0.01%
2022/07/29	4	142.75	3	141.50	141.50	1	14,575	0.01%
2022/07/28	3	142.33	4	142.50	141.50	-1	14,550	-0.01%
2022/07/27	3	142.00	3	142.33	141.50	0	14,504	0.00%
2022/07/26	3	148.33	1	146.00	142.00	2	14,371	0.01%
2022/07/25	3	147.67	4	149.25	149.50	-1	14,073	-0.01%
2022/07/22	9	142.28	7	142.36	144.50	2	13,539	0.01%
2022/07/20	0	0.00	6	131.42	130.00	-6	13,233	-0.05%
2022/07/19	5	132.60	0	0.00	130.00	5	13,290	0.04%
2022/07/18	1	131.00	2	130.00	130.00	-1	13,242	-0.01%
2022/07/15	1	137.00	1	137.50	131.00	0	13,165	0.00%
2022/07/14	0	0.00	2	136.25	137.00	-2	13,057	-0.02%
2022/07/13	2	141.00	0	0.00	139.50	2	13,098	0.02%
2022/07/11	1	138.00	0	0.00	139.00	1	13,132	0.01%
2022/07/08	2	144.00	0	0.00	135.00	2	12,878	0.02%
2022/07/07	5	145.70	5	142.80	146.00	0	12,717	0.00%
2022/07/01	2	150.75	2	148.50	142.50	0	12,654	0.00%
2022/06/30	3	158.33	4	155.88	153.50	-1	12,449	-0.01%
2022/06/29	7	155.86	9	155.83	157.50	-2	12,114	-0.02%
2022/06/28	5	152.50	4	151.88	148.50	1	11,846	0.01%
2022/06/27	1	143.50	2	150.75	151.50	-1	11,681	-0.01%
2022/06/24	0.1	140.00	0	0.00	145.00	0.1	12,069	0.00%
2022/06/23	1	142.00	2	141.25	143.50	-1	12,214	-0.01%
2022/06/22	2	140.50	2	141.00	138.00	0	12,641	0.00%
2022/06/21	2	142.50	2	144.75	146.00	0	12,601	0.00%
2022/06/20	5	141.94	5	143.20	139.00	0	12,569	0.00%
2022/06/17	2	145.50	1	144.00	146.50	1	12,181	0.01%
2022/06/16	41	139.93	41	140.76	137.00	0	11,966	0.00%
2022/06/15	102	141.95	102	141.90	140.00	0	12,054	0.00%	大買/大賣/
2022/06/13	1	143.00	1	149.00	143.00	0	11,547	0.00%
2022/06/10	1	151.00	1	145.50	152.00	0	11,272	0.00%
2022/06/09	0	0.00	5	145.70	145.50	-5	11,067	-0.05%
2022/06/08	7	144.00	4	141.75	145.50	3	10,603	0.03%
2022/06/01	0	0.00	1	127.50	126.00	-1	10,236	-0.01%
2022/05/30	0	0.00	1	125.00	128.00	-1	10,571	-0.01%
2022/05/24	1	129.00	1	129.00	127.50	0	11,693	0.00%
2022/05/23	1	131.50	2	130.75	130.50	-1	11,677	-0.01%
2022/05/20	1	133.50	3	131.83	129.50	-2	11,628	-0.02%
2022/05/19	7	130.00	6	128.75	131.50	1	11,430	0.01%
2022/05/18	0	0.00	0	129.00	129.00	0	10,988	0.00%
2022/05/11	1	115.50	1	114.00	115.50	0	10,493	0.00%
2022/05/03	0	0.00	1	118.52	119.00	-1	10,284	-0.01%
2022/04/26	1	115.02	1	118.50	115.50	0	10,112	0.00%
2022/04/25	0	0.00	1	126.50	118.00	-1	10,021	-0.01%
2022/04/22	1	132.96	1	131.03	131.00	0	9,896	0.00%
2022/04/21	0	0.00	1	131.50	134.50	-1	9,825	-0.01%
2022/04/20	1	130.51	2	130.50	130.00	-1	9,747	-0.01%
2022/04/19	6	133.25	3	133.84	133.50	3	9,682	0.03%
2022/04/18	0	0.00	1	132.00	132.50	-1	9,489	-0.01%
2022/04/15	5	133.20	3	132.35	126.50	2	9,301	0.02%
2022/04/14	2	130.50	1	130.50	130.00	1	9,135	0.01%
2022/04/13	9	126.22	6	129.25	129.50	3	9,004	0.03%
2022/04/12	1	123.00	0	0.00	123.50	1	8,848	0.01%
2022/04/11	3	125.17	7	123.86	124.50	-4	8,762	-0.05%
2022/04/08	0	128.00	1	130.00	129.00	-1	8,652	-0.01%
2022/04/07	7	137.07	7	133.07	128.50	0	8,453	0.00%
2022/04/06	0	130.00	0	0.00	132.00	0	8,085	0.00%
2022/04/01	0	132.00	0	0.00	130.50	0	7,998	0.00%
2022/03/31	5	135.30	1	130.50	135.50	4	7,825	0.05%
2022/03/29	4	131.00	8	132.06	133.00	-4	7,236	-0.06%
2022/03/28	2	126.75	2	128.00	125.00	0	6,597	0.00%
2022/03/25	8	124.88	5	124.00	124.50	3	6,204	0.05%
2022/03/24	0	0.00	1	115.50	121.00	-1	5,562	-0.02%
2022/03/23	1	114.50	2	112.50	112.00	-1	5,364	-0.02%
2022/03/22	2	117.50	1	114.50	117.50	1	5,208	0.02%
2022/03/21	2	117.00	0	0.00	117.00	2	5,168	0.04%
2022/03/18	2	114.00	1	112.50	114.00	1	4,936	0.02%
2022/03/17	1	103.00	0	0.00	108.50	1	4,691	0.02%
2022/03/11	0	0.00	3	103.17	102.50	-3	4,585	-0.07%
2022/03/10	4	108.00	1	107.50	107.00	3	4,523	0.07%
2022/03/09	1	104.00	1	104.50	103.00	0	4,414	0.00%
2022/03/08	0	0.00	1	102.50	101.50	-1	4,505	-0.02%
2022/03/07	0	0.00	4	109.50	106.00	-4	4,375	-0.09%
2022/03/04	2	115.50	2	114.50	112.50	0	4,228	0.00%
2022/03/03	2	118.25	2	115.50	115.50	0	4,109	0.00%
2022/03/02	5	118.40	2	118.25	118.00	3	3,932	0.08%
2022/03/01	2	113.75	3	109.83	114.00	-1	3,615	-0.03%
2022/02/25	0	0.00	2	112.50	111.50	-2	3,327	-0.06%
2022/02/24	3	104.50	1	106.00	103.00	2	3,034	0.07%
2022/02/23	0	0.00	3	102.50	102.50	-3	2,740	-0.11%
2022/02/21	0	0.00	2	91.55	92.50	-2	2,948	-0.07%
2022/02/17	0	0.00	1	92.00	90.70	-1	3,021	-0.03%
2022/01/20	1	88.00	0	0.00	87.70	1	2,906	0.03%
2022/01/18	1	89.80	0	0.00	88.20	1	2,934	0.03%
2022/01/17	1	88.80	0	0.00	89.00	1	3,027	0.03%
2022/01/14	1	86.50	0	0.00	87.10	1	3,022	0.03%
2022/01/11	1	91.00	0	0.00	89.50	1	3,007	0.03%
2022/01/10	1	91.60	0	0.00	92.00	1	2,976	0.03%
2021/12/29	0	0.00	1	98.60	98.00	-1	3,020	-0.03%
2021/12/17	1	96.00	0	0.00	95.30	1	3,275	0.03%
2021/12/14	0	0.00	1	100.50	101.50	-1	3,130	-0.03%
2021/12/09	0	0.00	6	96.90	97.20	-6	2,976	-0.20%
2021/12/07	8	98.43	0	0.00	96.30	8	2,905	0.28%
2021/12/02	0	0.00	3	103.00	102.00	-3	2,729	-0.11%
2021/11/30	2	110.00	0	0.00	111.50	2	2,549	0.08%
2021/11/25	1	114.00	0	0.00	112.50	1	2,472	0.04%
2021/11/24	1	114.00	0	0.00	114.50	1	2,376	0.04%
2021/11/19	18	115.58	20	115.75	114.50	-2	2,241	-0.09%
2021/11/18	3	115.00	0	0.00	117.00	3	2,086	0.14%
2021/11/17	1	106.50	0	0.00	106.50	1	1,977	0.05%
2021/11/15	0	0.00	1	96.30	96.30	-1	2,070	-0.05%
2021/11/08	0	0.00	1	94.00	93.00	-1	2,312	-0.04%
2021/11/05	0	0.00	1	94.00	93.70	-1	2,366	-0.04%
2021/11/03	0	0.00	1	96.10	96.10	-1	2,408	-0.04%
2021/11/02	1	94.50	0	0.00	95.00	1	2,419	0.04%
2021/11/01	0	0.00	2	97.40	97.20	-2	2,500	-0.08%
2021/10/27	1	91.70	0	0.00	91.90	1	2,734	0.04%
2021/10/25	1	92.00	0	0.00	91.30	1	2,832	0.04%
2021/10/15	5	98.00	6	98.77	98.00	-1	3,409	-0.03%
2021/10/14	1	99.80	0	0.00	98.70	1	3,705	0.03%
2021/10/13	1	98.60	0	0.00	97.10	1	3,867	0.03%
2021/10/12	3	100.00	3	99.50	100.00	0	3,961	0.00%
2021/10/08	0	0.00	1	99.30	100.50	-1	4,075	-0.02%
2021/10/07	1	94.40	2	96.50	96.50	-1	4,142	-0.02%
2021/10/06	2	94.00	0	0.00	92.70	2	4,310	0.05%
2021/10/04	2	99.50	1	102.00	96.00	1	4,591	0.02%
2021/10/01	32	104.03	31	104.95	104.00	1	4,549	0.02%
2021/09/30	0	0.00	1	108.00	108.00	-1	4,537	-0.02%
2021/09/29	1	102.50	0	0.00	100.50	1	4,512	0.02%
2021/09/22	12	97.50	12	98.79	97.50	0	4,887	0.00%
2021/09/14	0	0.00	2	103.00	102.00	-2	4,885	-0.04%
2021/09/13	16	101.00	17	100.53	101.00	-1	4,885	-0.02%
2021/09/10	2	104.25	1	102.00	103.00	1	4,882	0.02%
2021/09/06	0	0.00	2	105.00	102.00	-2	4,880	-0.04%
2021/09/03	2	107.00	4	106.00	105.50	-2	4,963	-0.04%
2021/08/31	1	105.50	1	106.50	107.50	0	4,979	0.00%
2021/08/26	1	107.50	1	106.50	106.50	0	5,010	0.00%
2021/08/25	0	0.00	1	106.00	107.00	-1	5,020	-0.02%
2021/08/24	2	102.50	0	0.00	103.00	2	5,011	0.04%
2021/08/23	0	0.00	1	106.50	105.00	-1	5,034	-0.02%
2021/08/20	1	98.80	2	98.50	100.50	-1	5,061	-0.02%
2021/08/19	2	103.00	0	0.00	101.50	2	5,045	0.04%
2021/08/18	2	109.00	0	0.00	112.50	2	5,022	0.04%
2021/08/16	0	0.00	1	113.50	116.50	-1	5,107	-0.02%
2021/08/13	2	124.25	0	0.00	122.00	2	5,151	0.04%
2021/08/11	1	136.00	1	131.50	135.00	0	5,447	0.00%
2021/08/06	0	0.00	1	137.50	137.00	-1	5,609	-0.02%
2021/08/05	5	138.00	7	136.86	138.00	-2	5,609	-0.04%
2021/08/04	3	147.50	4	149.63	141.00	-1	5,536	-0.02%
2021/07/30	10	146.70	11	146.50	146.50	-1	5,268	-0.02%
2021/07/29	3	142.50	1	146.50	150.50	2	5,211	0.04%
2021/07/28	3	141.83	4	140.00	144.00	-1	5,142	-0.02%
2021/07/27	1	149.50	1	150.50	148.50	0	5,059	0.00%
2021/07/26	1	151.50	2	150.25	153.00	-1	5,012	-0.02%
2021/07/23	14	146.25	11	148.68	146.00	3	4,936	0.06%
2021/07/22	0	0.00	1	150.50	152.00	-1	4,841	-0.02%
2021/07/21	0	0.00	2	149.75	154.50	-2	4,671	-0.04%
2021/07/20	12	146.63	7	149.21	140.50	5	4,495	0.11%
2021/07/19	1	139.00	0	0.00	147.50	1	4,184	0.02%
2021/07/16	1	127.50	4	132.13	134.50	-3	4,024	-0.07%
2021/07/15	4	126.00	4	128.63	127.50	0	3,925	0.00%
2021/07/14	1	130.50	3	129.17	128.50	-2	3,801	-0.05%
2021/07/13	0	0.00	3	127.17	127.00	-3	3,717	-0.08%
2021/07/12	4	120.25	3	122.00	122.00	1	3,522	0.03%
2021/07/08	3	105.00	0	0.00	104.00	3	3,183	0.09%
2021/07/07	5	106.40	2	104.25	107.50	3	3,171	0.09%
2021/07/06	1	109.00	0	0.00	107.00	1	3,134	0.03%
2021/07/01	26	104.00	41	100.58	105.00	-15	2,988	-0.50%
2021/06/30	17	100.92	7	99.57	101.50	10	2,878	0.35%
2021/06/29	10	94.91	5	96.56	96.90	5	2,721	0.18%
2021/06/15	0	0.00	1	88.40	88.30	-1	2,516	-0.04%
2021/06/11	1	88.50	4	88.85	87.40	-3	2,501	-0.12%
2021/06/10	3	94.17	2	93.85	94.20	1	2,403	0.04%
2021/06/09	0	0.00	2	89.80	90.20	-2	2,353	-0.08%
2021/06/08	1	90.80	0	0.00	90.80	1	2,348	0.04%
2021/06/07	4	90.58	3	90.47	90.80	1	2,360	0.04%
2021/06/02	23	90.40	26	91.72	90.40	-3	2,264	-0.13%
2021/06/01	7	91.79	5	91.32	92.30	2	2,232	0.09%
2021/05/31	0	0.00	6	93.05	93.00	-6	2,198	-0.27%
2021/05/28	0	0.00	1	95.80	94.90	-1	2,136	-0.05%
2021/05/27	3	95.27	2	95.60	96.40	1	2,081	0.05%
2021/05/26	21	92.28	20	92.58	92.20	1	1,979	0.05%
2021/05/25	0	0.00	1	89.00	93.20	-1	1,939	-0.05%
2021/05/24	4	93.35	6	92.73	92.10	-2	1,865	-0.11%
2021/05/21	6	91.20	7	91.50	91.00	-1	1,751	-0.06%
2021/05/20	3	91.50	4	87.93	86.00	-1	1,631	-0.06%
2021/05/19	6	86.85	6	86.55	88.00	0	1,454	0.00%
2021/05/18	1	82.40	4	84.43	83.90	-3	1,327	-0.23%
2021/05/17	15	80.66	41	76.20	82.50	-26	1,212	-2.14%
2021/05/14	41	75.10	0	0.00	75.10	41	1,085	3.78%
2021/05/11	0	0.00	1	74.50	74.20	-1	1,034	-0.10%
2021/05/03	0	0.00	3	78.23	77.70	-3	1,019	-0.29%
2021/04/27	0	0.00	5	83.80	82.80	-5	1,026	-0.49%
2021/04/15	5	82.32	0	0.00	83.10	5	977	0.51%
2021/04/13	0	0.00	5	82.10	81.40	-5	955	-0.52%
2021/04/06	5	78.30	0	0.00	78.20	5	866	0.58%
2021/03/08	0	0.00	1	73.30	72.80	-1	792	-0.13%
2021/03/02	0	0.00	2	74.00	74.10	-2	816	-0.25%
2021/02/24	1	75.80	0	0.00	76.00	1	858	0.12%
2021/02/23	1	76.80	4	79.10	77.40	-3	895	-0.34%
2021/02/22	4	76.60	0	0.00	76.60	4	873	0.46%
2021/02/19	0	0.00	4	74.20	74.20	-4	861	-0.46%
2021/02/18	4	73.80	0	0.00	74.90	4	863	0.46%
2021/01/28	0	69.00	0	0.00	68.40	0	925	0.00%
2021/01/15	0	0.00	2	75.90	74.20	-2	932	-0.21%
2020/12/18	0	0.00	2	83.70	83.70	-2	1,189	-0.17%
2020/12/08	0	0.00	1	84.00	84.30	-1	1,405	-0.07%
2020/12/07	1	84.30	1	84.30	83.80	0	1,426	0.00%
2020/12/04	0	0.00	1	83.70	84.50	-1	1,487	-0.07%
2020/12/03	1	84.50	0	0.00	83.80	1	1,489	0.07%
2020/11/24	0	0.00	1	87.50	85.30	-1	1,476	-0.07%
2020/11/20	1	86.50	0	0.00	86.50	1	1,460	0.07%
2020/11/06	0	0.00	2	83.00	83.00	-2	1,453	-0.14%
2020/11/04	2	82.55	0	0.00	82.50	2	1,473	0.14%
2020/09/25	0	0.00	1	79.70	79.80	-1	1,770	-0.06%
2020/09/24	1	84.20	0	0.00	84.40	1	1,748	0.06%
2020/09/18	0	0.00	1	85.70	85.00	-1	1,740	-0.06%
2020/09/10	12	82.70	12	81.77	82.70	0	1,933	0.00%
2020/09/09	1	83.30	3	81.20	82.70	-2	1,931	-0.10%
2020/09/08	2	80.55	0	0.00	80.60	2	1,912	0.10%
2020/09/03	0	0.00	1	80.70	80.60	-1	2,000	-0.05%
2020/09/02	1	81.50	0	0.00	80.80	1	2,029	0.05%
2020/08/20	2	76.60	1	76.00	76.60	1	2,159	0.05%
2020/08/18	4	82.50	4	81.40	82.50	0	2,226	0.00%
2020/08/13	3	77.70	3	77.80	77.70	0	2,250	0.00%
2020/08/12	1	78.20	1	77.90	78.20	0	2,277	0.00%
2020/07/28	11	76.55	10	76.46	76.40	1	2,733	0.04%
2020/07/24	1	80.50	1	81.50	80.50	0	2,799	0.00%
2020/07/23	0	0.00	2	82.40	82.20	-2	2,817	-0.07%
2020/07/21	0	0.00	1	82.50	82.00	-1	2,831	-0.04%
2020/07/17	9	79.60	9	81.23	79.60	0	2,856	0.00%
2020/07/15	1	83.70	0	0.00	82.50	1	2,901	0.03%
2020/07/10	1	84.70	6	88.05	84.40	-5	2,898	-0.17%
2020/07/09	7	87.34	3	86.57	87.50	4	2,857	0.14%
2020/07/08	2	82.80	2	83.55	83.60	0	2,814	0.00%
2020/07/07	3	81.77	1	81.50	81.30	2	2,822	0.07%
2020/07/03	22	82.00	24	82.28	82.00	-2	2,912	-0.07%
2020/07/02	2	85.10	0	0.00	83.60	2	2,925	0.07%
2020/06/19	0	0.00	2	82.00	81.50	-2	2,810	-0.07%
2020/06/18	0	0.00	1	83.00	83.00	-1	2,818	-0.04%
2020/06/17	1	83.90	0	0.00	84.10	1	2,787	0.04%
2020/06/16	0	0.00	1	82.50	83.00	-1	2,815	-0.04%
2020/06/15	3	79.93	0	0.00	81.60	3	2,819	0.11%
2020/06/12	1	78.00	1	78.40	78.40	0	2,875	0.00%
2020/06/11	0	0.00	2	79.25	79.00	-2	2,899	-0.07%
2020/06/10	2	82.90	0	0.00	83.00	2	2,932	0.07%
2020/06/04	0	0.00	1	82.10	82.50	-1	2,990	-0.03%
2020/05/26	3	81.50	3	81.47	80.10	0	3,083	0.00%
2020/05/25	2	79.60	1	79.80	78.80	1	2,987	0.03%
2020/05/22	0	0.00	1	80.90	77.80	-1	2,962	-0.03%
2020/05/21	1	78.70	1	79.10	79.10	0	2,908	0.00%
2020/05/18	1	77.80	1	78.10	77.50	0	2,885	0.00%
2020/05/13	1	78.00	2	78.05	78.10	-1	2,853	-0.04%
2020/05/08	61	79.98	66	78.97	77.40	-5	2,874	-0.17%
2020/05/07	62	82.13	57	82.27	81.20	5	2,834	0.18%
2020/05/06	32	83.26	31	83.31	81.40	1	2,806	0.04%
2020/05/05	1	77.60	2	76.90	78.10	-1	2,672	-0.04%
2020/05/04	5	74.80	5	74.40	74.50	0	2,633	0.00%
2020/04/30	4	76.48	1	75.50	74.90	3	2,640	0.11%
2020/04/28	2	71.85	2	72.75	72.00	0	2,618	0.00%
2020/04/27	1	71.60	9	71.56	71.20	-8	2,656	-0.30%
2020/04/24	8	70.10	2	70.00	70.00	6	2,647	0.23%
2020/04/23	10	70.40	10	71.20	70.80	0	2,670	0.00%
2020/04/22	0	0.00	16	68.10	68.60	-16	2,669	-0.60%
2020/04/21	16	68.13	2	69.25	67.30	14	2,693	0.52%
2020/04/20	4	72.53	2	71.40	71.40	2	2,725	0.07%
2020/04/16	16	71.24	16	71.50	71.50	0	2,951	0.00%
2020/04/15	0	0.00	2	70.70	70.30	-2	2,951	-0.07%
2020/04/14	6	69.48	17	69.52	69.70	-11	2,954	-0.37%
2020/04/13	15	68.30	15	70.83	68.30	0	2,981	0.00%
2020/04/10	1	68.30	0	0.00	68.70	1	2,951	0.03%
2020/04/09	15	68.71	0	0.00	69.10	15	3,002	0.50%
2020/04/06	0	0.00	1	62.20	62.30	-1	3,142	-0.03%
2020/04/01	1	61.20	0	0.00	60.90	1	3,158	0.03%
2020/03/26	0	0.00	1	51.60	53.40	-1	3,183	-0.03%
2020/03/20	0	0.00	2	51.50	49.50	-2	3,134	-0.06%
2020/03/19	0	0.00	10	47.92	47.70	-10	3,113	-0.32%
2020/03/18	2	55.80	3	55.03	53.00	-1	3,112	-0.03%
2020/03/17	5	59.80	2	60.85	58.80	3	3,033	0.10%
2020/03/12	29	80.72	33	83.30	79.90	-4	2,936	-0.14%
2020/03/11	61	88.82	59	90.44	88.70	2	2,899	0.07%
2020/03/10	4	93.43	2	93.00	93.00	2	2,887	0.07%
2020/03/09	7	95.56	10	96.37	94.70	-3	2,888	-0.10%
2020/03/06	4	95.35	3	95.67	95.70	1	2,851	0.04%
2020/03/05	2	95.55	3	96.07	95.30	-1	2,917	-0.03%
2020/03/04	2	94.65	14	94.82	94.40	-12	3,053	-0.39%
2020/03/03	14	92.32	0	0.00	94.60	14	3,094	0.45%
2020/03/02	0	0.00	5	85.78	88.30	-5	3,082	-0.16%
2020/02/27	0	0.00	1	90.80	87.00	-1	3,119	-0.03%
2020/02/26	2	90.25	0	0.00	89.90	2	3,135	0.06%
2020/02/24	1	92.10	0	0.00	91.50	1	3,275	0.03%
2020/02/21	7	94.06	2	94.30	93.20	5	3,371	0.15%
2020/02/20	3	93.50	2	94.30	93.00	1	3,429	0.03%
2020/02/19	2	93.60	3	93.93	93.60	-1	3,438	-0.03%
2020/02/18	1	92.70	1	93.80	93.00	0	3,487	0.00%
2020/02/17	1	93.40	2	93.90	93.00	-1	3,525	-0.03%
2020/02/14	0	0.00	1	92.50	92.80	-1	3,581	-0.03%
2020/02/13	3	92.77	8	91.96	91.80	-5	3,608	-0.14%
2020/02/12	9	92.63	1	93.10	92.70	8	3,676	0.22%
2020/02/11	3	91.50	0	0.00	91.40	3	3,771	0.08%
2020/02/10	1	88.90	1	89.20	89.80	0	3,787	0.00%
2020/02/07	27	89.86	29	89.17	88.70	-2	3,856	-0.05%
2020/02/06	12	90.24	11	90.56	90.20	1	3,854	0.03%
2020/02/05	1	91.20	1	91.50	90.80	0	3,968	0.00%
2020/02/04	1	90.00	0	0.00	90.10	1	3,969	0.03%
2020/01/31	15	93.83	0	0.00	91.50	15	3,920	0.38%
2020/01/20	0	0.00	1	104.50	104.00	-1	3,952	-0.03%
2020/01/15	28	105.54	27	106.00	105.50	1	3,873	0.03%
2020/01/14	1	107.00	0	0.00	107.00	1	3,844	0.03%
2020/01/13	38	109.08	37	110.00	109.00	1	3,798	0.03%
2020/01/10	8	115.00	8	112.00	114.50	0	3,577	0.00%
2020/01/03	1	115.00	0	0.00	116.50	1	3,450	0.03%
2020/01/02	1	118.00	1	116.50	117.50	0	3,391	0.00%
2019/12/31	3	116.83	3	117.17	115.00	0	3,371	0.00%
2019/12/30	1	112.50	1	114.50	115.00	0	3,205	0.00%
2019/12/24	0	0.00	26	112.00	111.00	-26	3,346	-0.78%
2019/12/23	26	111.33	0	0.00	113.00	26	3,320	0.78%
2019/12/13	0	0.00	1	107.50	108.00	-1	3,217	-0.03%
2019/12/11	1	108.50	0	0.00	109.00	1	3,208	0.03%
2019/12/06	1	112.00	1	111.50	111.50	0	3,252	0.00%
2019/12/04	1	107.00	2	107.75	109.00	-1	3,245	-0.03%
2019/12/03	1	108.00	0	0.00	108.00	1	3,270	0.03%
2019/12/02	33	109.50	33	110.00	109.50	0	3,336	0.00%
2019/11/29	22	111.50	22	112.70	111.50	0	3,315	0.00%
2019/11/28	0	0.00	2	114.50	114.00	-2	3,322	-0.06%
2019/11/27	24	116.44	55	115.57	115.50	-31	3,319	-0.93%
2019/11/26	41	112.96	8	112.38	115.00	33	3,305	1.00%
2019/11/25	5	110.00	6	109.33	109.00	-1	3,207	-0.03%
2019/11/22	3	110.50	3	110.00	110.00	0	3,145	0.00%
2019/11/19	2	111.25	11	111.00	110.00	-9	3,194	-0.28%
2019/11/18	16	112.03	27	109.87	112.00	-11	3,200	-0.34%
2019/11/15	28	108.04	9	107.61	108.50	19	3,213	0.59%
2019/11/13	0	0.00	1	107.00	106.50	-1	3,122	-0.03%
2019/11/12	0	0.00	1	108.00	109.50	-1	3,157	-0.03%
2019/11/11	1	106.50	0	0.00	105.50	1	3,147	0.03%
2019/11/08	0	0.00	2	106.50	105.50	-2	3,212	-0.06%
2019/11/06	1	107.50	1	105.50	106.50	0	3,147	0.00%
2019/11/04	4	101.50	9	102.06	102.50	-5	3,060	-0.16%
2019/11/01	6	100.00	1	99.40	101.50	5	3,113	0.16%
2019/10/31	0	0.00	4	97.80	97.50	-4	3,097	-0.13%
2019/10/30	3	100.50	6	100.50	99.00	-3	3,173	-0.09%
2019/10/29	2	98.00	2	97.40	97.20	0	3,287	0.00%
2019/10/28	0	0.00	1	96.30	96.60	-1	3,349	-0.03%
2019/10/24	0	0.00	20	96.20	96.80	-20	3,349	-0.60%
2019/10/23	20	94.94	10	95.50	95.20	10	3,337	0.30%
2019/10/17	0	0.00	1	92.10	92.50	-1	3,472	-0.03%
2019/10/16	28	90.10	29	90.18	90.10	-1	3,566	-0.03%
2019/10/09	31	91.70	31	92.89	91.70	0	3,964	0.00%
2019/10/04	4	95.90	1	95.60	95.60	3	4,107	0.07%
2019/10/02	13	96.97	11	97.48	97.00	2	4,235	0.05%
2019/10/01	0	0.00	1	99.30	98.10	-1	4,277	-0.02%
2019/09/27	0	0.00	36	99.89	99.10	-36	4,321	-0.83%
2019/09/26	1	101.50	49	102.18	102.00	-48	4,443	-1.08%
2019/09/25	11	98.77	5	98.26	99.10	6	4,626	0.13%
2019/09/20	0	0.00	2	95.30	95.20	-2	4,734	-0.04%
2019/09/17	1	96.90	0	0.00	96.30	1	4,952	0.02%
2019/09/16	12	94.40	1	94.10	95.10	11	5,076	0.22%
2019/09/12	0	0.00	1	94.70	94.80	-1	5,214	-0.02%
2019/09/11	0.2	96.30	2	96.10	95.20	-1.9	5,336	-0.03%
2019/09/09	15	99.37	15	99.50	99.50	0	5,725	0.00%
2019/09/06	1	98.30	1	98.00	98.00	0	5,913	0.00%
2019/09/05	15	99.60	15	99.40	99.40	0	5,986	0.00%
2019/09/04	2	103.00	0	0.00	102.00	2	5,991	0.03%
2019/08/30	12	98.90	13	99.08	98.90	-1	6,027	-0.02%
2019/08/29	0	0.00	6	101.08	98.80	-6	6,064	-0.10%
2019/08/28	8	98.63	1	98.00	99.50	7	6,050	0.12%
2019/08/27	15	97.27	16	96.26	96.20	-1	6,103	-0.02%
2019/08/26	2	96.95	17	97.62	96.10	-15	6,136	-0.24%
2019/08/23	13	100.23	0	0.00	98.10	13	6,163	0.21%
2019/08/21	15	97.70	33	98.63	97.70	-18	6,203	-0.29%
2019/08/20	15	99.98	0	0.00	99.10	15	6,208	0.24%
2019/08/19	0	0.00	1	94.50	95.30	-1	6,310	-0.02%
2019/08/16	1	91.60	0	0.00	91.50	1	6,389	0.02%
2019/08/15	18	93.90	20	92.57	92.50	-2	6,509	-0.03%
2019/08/14	19	98.77	19	96.82	96.40	0	6,532	0.00%
2019/08/13	4	101.00	1	97.70	98.00	3	6,534	0.05%
2019/08/12	2	95.50	1	95.40	95.30	1	6,536	0.02%
2019/08/08	16	94.51	16	94.43	94.40	0	6,801	0.00%
2019/08/07	0	0.00	18	93.65	94.20	-18	6,967	-0.26%
2019/08/06	19	94.12	0	0.00	94.50	19	6,981	0.27%
2019/08/05	15	92.46	12	97.45	91.80	3	6,942	0.04%
2019/08/01	30	99.65	0	0.00	99.00	30	6,905	0.43%
2019/07/31	2	99.10	1	100.50	98.80	1	6,888	0.01%
2019/07/30	10	108.50	2	118.25	108.50	8	6,670	0.12%
2019/07/25	5	120.00	14	121.36	120.00	-9	6,772	-0.13%
2019/07/24	9	125.06	0	0.00	123.00	9	6,857	0.13%
2019/07/23	2	121.50	0	0.00	121.00	2	6,929	0.03%
2019/07/22	2	121.50	11	121.59	121.50	-9	7,018	-0.13%
2019/07/19	10	120.50	1	119.50	120.50	9	7,121	0.13%
2019/07/18	25	123.80	65	124.38	122.50	-40	7,141	-0.56%
2019/07/17	1	125.00	4	124.63	124.00	-3	7,199	-0.04%
2019/07/16	57	124.04	7	123.36	124.00	50	7,198	0.69%
2019/07/15	12	120.58	36	119.65	122.00	-24	7,043	-0.34%
2019/07/12	21	118.93	6	117.75	117.00	15	6,933	0.22%
2019/07/11	1	115.50	4	115.00	114.50	-3	6,962	-0.04%
2019/07/10	4	117.00	4	117.00	117.00	0	7,052	0.00%
2019/07/09	0	0.00	1	115.50	115.00	-1	7,262	-0.01%
2019/07/08	2	116.00	0	0.00	115.00	2	7,385	0.03%
2019/07/05	0	0.00	1	118.00	120.00	-1	7,655	-0.01%
2019/07/04	0	0.00	1	118.00	117.00	-1	7,735	-0.01%
2019/07/03	3	119.33	46	118.01	118.00	-43	7,830	-0.55%
2019/07/02	48	118.17	10	116.20	117.00	38	7,847	0.48%
2019/07/01	2	110.00	7	111.57	112.00	-5	7,776	-0.06%
2019/06/27	3	112.67	1	112.50	113.00	2	7,985	0.03%
2019/06/26	1	111.50	3	110.00	111.00	-2	8,050	-0.02%
2019/06/25	3	112.50	5	112.80	112.00	-2	8,132	-0.02%
2019/06/24	4	114.00	2	114.50	113.50	2	8,241	0.02%
2019/06/21	8	116.44	11	117.73	116.00	-3	8,307	-0.04%
2019/06/20	5	114.80	3	114.00	117.00	2	8,286	0.02%
2019/06/19	2	112.50	2	113.75	113.00	0	8,261	0.00%
2019/06/18	43	112.50	77	111.91	110.50	-34	8,390	-0.41%
2019/06/17	84	111.61	44	110.36	112.50	40	8,383	0.48%
2019/06/14	40	106.94	4	105.00	107.00	36	8,255	0.44%
2019/06/13	3	103.83	1	104.50	102.50	2	8,148	0.02%
2019/06/11	1	102.00	1	102.50	101.00	0	8,488	0.00%
2019/06/10	0	0.00	1	102.00	103.00	-1	8,928	-0.01%
2019/06/06	17	98.80	17	97.60	98.80	0	9,213	0.00%
2019/06/05	10	98.85	10	100.10	98.50	0	9,261	0.00%
2019/06/03	1	103.50	3	105.83	100.50	-2	9,497	-0.02%
2019/05/31	1	103.50	1	105.50	103.50	0	9,559	0.00%
2019/05/30	2	105.00	0	0.00	104.00	2	9,631	0.02%
2019/05/29	15	107.50	16	105.13	105.00	-1	9,784	-0.01%
2019/05/28	3	104.83	0	0.00	108.50	3	9,943	0.03%
2019/05/27	0	0.00	1	104.00	104.00	-1	9,925	-0.01%
2019/05/24	13	107.31	13	106.96	104.50	0	10,059	0.00%
2019/05/23	2	104.00	20	102.53	105.00	-18	9,946	-0.18%
2019/05/22	26	104.52	5	103.40	101.50	21	9,930	0.21%
2019/05/21	29	99.78	29	96.18	100.00	0	9,909	0.00%
2019/05/20	3	98.70	3	100.10	97.80	0	10,089	0.00%
2019/05/17	3	100.00	1	99.20	99.80	2	10,302	0.02%
2019/05/16	5	103.80	42	103.25	100.00	-37	10,309	-0.36%
2019/05/15	41	98.94	6	99.80	102.00	35	10,145	0.34%
2019/05/10	17	91.50	17	91.86	91.50	0	10,486	0.00%
2019/05/09	1	94.20	0	0.00	92.70	1	10,509	0.01%
2019/05/03	0	0.00	4	96.10	98.70	-4	10,910	-0.04%
2019/05/02	18	92.78	18	94.45	94.80	0	10,931	0.00%
2019/04/30	0	0.00	1	93.40	94.00	-1	10,897	-0.01%
2019/04/29	16	89.69	22	91.62	89.80	-6	10,771	-0.06%
2019/04/26	3	99.17	0	0.00	95.00	3	10,651	0.03%
2019/04/25	1	98.90	2	99.70	98.00	-1	10,556	-0.01%
2019/04/24	2	105.25	31	110.00	104.00	-29	10,417	-0.28%
2019/04/23	32	110.59	22	107.18	110.00	10	10,323	0.10%
2019/04/22	22	106.68	0	0.00	105.50	22	10,162	0.22%
2019/04/16	26	105.50	29	104.91	105.50	-3	10,023	-0.03%
2019/04/15	10	106.95	83	113.34	105.50	-73	9,913	-0.74%
2019/04/12	98	113.98	18	112.78	112.50	80	9,713	0.82%
2019/04/11	2	111.50	10	109.35	110.50	-8	9,613	-0.08%
2019/04/10	8	116.50	2	115.00	117.00	6	9,301	0.06%
2019/04/08	17	118.88	29	116.36	113.00	-12	9,023	-0.13%
2019/04/03	13	123.50	10	121.00	120.00	3	8,840	0.03%
2019/04/02	11	116.50	0	0.00	115.50	11	8,605	0.13%
2019/04/01	6	120.83	2	120.50	117.50	4	8,423	0.05%
2019/03/29	7	124.57	0	0.00	121.50	7	8,290	0.08%
2019/03/28	2	125.00	2	126.00	125.00	0	8,214	0.00%
2019/03/27	4	127.50	1	127.50	125.00	3	8,173	0.04%
2019/03/26	18	133.75	16	132.34	131.00	2	8,153	0.02%
2019/03/25	15	132.63	26	134.40	135.50	-11	8,054	-0.14%
2019/03/22	21	132.24	33	133.61	134.50	-12	7,981	-0.15%
2019/03/21	29	133.48	7	134.14	135.00	22	7,915	0.28%
2019/03/20	24	129.46	25	129.78	131.00	-1	7,718	-0.01%
2019/03/19	10	128.60	7	127.79	126.00	3	7,683	0.04%
2019/03/18	4	124.88	2	124.75	124.50	2	7,562	0.03%
2019/03/15	15	125.13	19	127.42	125.00	-4	7,641	-0.05%
2019/03/14	7	126.00	67	121.46	127.00	-60	7,503	-0.80%
2019/03/13	78	126.33	32	123.38	123.00	46	7,558	0.61%
2019/03/12	27	115.98	6	116.33	118.50	21	7,103	0.30%
2019/03/07	2	109.50	29	112.48	108.00	-27	6,888	-0.39%
2019/03/06	28	109.45	2	108.50	111.00	26	6,788	0.38%
2019/03/05	2	106.00	2	107.00	105.50	0	6,726	0.00%
2019/03/04	4	103.75	55	107.83	103.50	-51	6,741	-0.76%
2019/02/27	60	104.15	34	100.31	106.00	26	6,653	0.39%
2019/02/26	7	97.16	8	97.76	96.50	-1	6,614	-0.02%
2019/02/25	26	98.71	0	0.00	96.20	26	6,869	0.38%
2019/02/22	15	105.00	17	105.79	106.00	-2	6,893	-0.03%
2019/02/20	6	111.00	7	111.07	111.00	-1	6,946	-0.01%
2019/02/19	11	109.68	127	108.26	109.00	-116	6,887	-1.68%	大賣/鉅額交易
2019/02/18	119	105.39	1	107.00	107.00	118	6,640	1.78%	大買/鉅額交易
2019/02/15	17	97.88	38	97.54	97.30	-21	6,388	-0.33%
2019/02/14	16	99.53	16	97.33	97.40	0	6,291	0.00%
2019/02/13	3	98.20	4	98.45	99.10	-1	6,187	-0.02%
2019/02/12	4	93.00	3	94.83	95.80	1	6,032	0.02%
2019/02/11	3	88.33	3	89.67	91.00	0	5,808	0.00%
2019/01/30	7	83.51	46	84.57	82.80	-39	5,644	-0.69%
2019/01/29	62	83.41	22	83.15	83.80	40	5,605	0.71%
2019/01/28	46	81.99	98	81.33	81.10	-52	5,443	-0.96%
2019/01/25	42	81.25	31	81.11	80.80	11	5,397	0.20%
2019/01/24	51	79.35	32	78.18	79.90	19	5,292	0.36%
2019/01/23	16	74.83	1	73.90	76.20	15	5,181	0.29%
2019/01/22	1	73.10	0	0.00	72.20	1	5,161	0.02%
2019/01/18	1	73.20	1	73.50	72.50	0	5,389	0.00%
2019/01/11	28	73.06	19	73.28	72.20	9	6,089	0.15%
2019/01/10	0	0.00	1	76.20	76.30	-1	6,209	-0.02%
2019/01/09	0	0.00	14	77.80	76.00	-14	6,455	-0.22%
2019/01/08	14	78.71	0	0.00	77.50	14	6,583	0.21%
2019/01/07	3	76.20	3	76.00	76.20	0	6,834	0.00%
2019/01/04	0	0.00	1	76.80	75.70	-1	6,930	-0.01%
2019/01/03	15	77.80	34	77.03	77.20	-19	7,041	-0.27%
2019/01/02	14	78.14	4	77.95	77.30	10	7,151	0.14%
2018/12/28	1	73.50	4	73.30	74.10	-3	7,466	-0.04%
2018/12/27	14	73.47	10	72.94	72.80	4	7,653	0.05%
2018/12/26	1	73.10	1	72.70	71.60	0	7,653	0.00%
2018/12/24	10	73.50	2	73.45	74.20	8	7,653	0.10%
2018/12/21	32	73.64	32	72.89	73.50	0	7,630	0.00%
2018/12/19	17	74.78	11	71.74	71.30	6	7,486	0.08%
2018/12/18	3	79.00	5	79.56	79.00	-2	7,334	-0.03%
2018/12/17	20	80.55	20	80.76	80.90	0	7,298	0.00%
2018/12/14	10	81.40	0	0.00	79.20	10	7,283	0.14%
2018/12/13	4	80.90	8	81.15	80.70	-4	7,234	-0.06%
2018/12/12	2	81.50	0	0.00	81.60	2	7,186	0.03%
2018/12/11	3	79.97	6	80.80	80.00	-3	7,080	-0.04%
2018/12/10	4	80.80	44	79.66	79.20	-40	7,022	-0.57%
2018/12/07	49	77.42	9	76.90	80.20	40	6,862	0.58%
2018/12/06	4	78.33	3	79.30	74.10	1	6,722	0.01%
2018/12/03	0	0.00	31	79.27	78.80	-31	6,434	-0.48%
2018/11/30	37	80.38	9	80.69	78.00	28	6,371	0.44%
2018/11/29	24	77.17	25	77.98	77.90	-1	6,209	-0.02%
2018/11/28	6	76.10	7	78.80	76.10	-1	6,073	-0.02%
2018/11/27	4	78.00	5	76.98	78.20	-1	5,967	-0.02%
2018/11/26	7	75.91	8	75.68	76.40	-1	5,845	-0.02%
2018/11/23	8	75.76	8	74.98	75.60	0	5,714	0.00%
2018/11/22	13	73.39	99	72.65	73.80	-86	5,505	-1.56%
2018/11/21	98	70.34	13	69.67	70.50	85	5,205	1.63%
2018/11/20	36	64.54	35	64.13	64.10	1	4,983	0.02%
2018/11/19	5	64.38	11	64.77	64.60	-6	4,935	-0.12%
2018/11/16	8	61.05	0	0.00	62.30	8	4,731	0.17%
2018/11/15	8	56.74	8	57.16	56.70	0	4,649	0.00%
2018/11/14	3	57.90	3	57.90	57.20	0	4,642	0.00%
2018/11/12	8	58.21	8	58.70	58.10	0	4,641	0.00%
2018/11/09	1	58.50	1	59.00	59.40	0	4,649	0.00%
2018/11/08	11	59.00	11	59.89	59.00	0	4,641	0.00%
2018/11/07	0	0.00	4	59.40	60.20	-4	4,623	-0.09%
2018/11/06	24	60.13	20	59.20	59.20	4	4,648	0.09%
2018/11/05	9	58.66	11	58.82	58.60	-2	4,615	-0.04%
2018/11/02	30	61.79	31	60.12	60.10	-1	4,580	-0.02%
2018/11/01	20	61.65	20	60.80	60.80	0	4,565	0.00%
2018/10/31	20	58.48	20	59.70	59.70	0	4,525	0.00%
2018/10/30	1	60.10	20	60.30	59.00	-19	4,504	-0.42%
2018/10/29	20	58.25	0	0.00	58.70	20	4,479	0.45%
2018/10/26	30	60.30	31	62.07	60.30	-1	4,417	-0.02%
2018/10/25	2	64.00	0	0.00	63.30	2	4,334	0.05%
2018/10/24	2	64.05	22	66.90	63.00	-20	4,179	-0.48%
2018/10/23	23	69.62	2	68.50	65.90	21	4,012	0.52%
2018/10/19	5	67.40	5	66.14	67.60	0	3,731	0.00%
2018/10/18	9	66.81	38	67.45	66.00	-29	3,623	-0.80%
2018/10/17	34	66.82	4	67.90	67.20	30	3,478	0.86%
2018/10/16	0	0.00	11	65.57	63.40	-11	3,237	-0.34%
2018/10/15	14	65.64	129	64.23	65.90	-115	3,152	-3.65%	大賣/鉅額交易
2018/10/12	126	63.60	1	62.60	63.80	125	2,834	4.41%	大買/鉅額交易
2018/10/11	0	0.00	4	57.00	58.00	-4	2,746	-0.15%
2018/10/09	7	60.51	55	62.40	61.00	-48	2,633	-1.82%
2018/10/08	56	61.02	10	60.27	62.50	46	2,566	1.79%
2018/10/05	6	58.20	0	0.00	58.30	6	2,235	0.27%
2018/10/02	0	0.00	1	53.50	52.80	-1	2,215	-0.05%
2018/10/01	1	53.10	1	52.20	53.20	0	2,299	0.00%
2018/09/28	1	51.80	0	0.00	51.60	1	2,343	0.04%
2018/09/26	3	52.10	3	52.03	52.10	0	2,480	0.00%
2018/09/19	4	50.70	4	50.60	50.70	0	2,520	0.00%
2018/09/18	5	50.60	5	51.80	50.60	0	2,541	0.00%
2018/09/11	6	53.15	6	53.50	53.20	0	2,726	0.00%
2018/09/07	13	55.10	13	59.18	55.00	0	2,856	0.00%
2018/09/03	0	0.00	1	62.80	61.60	-1	3,298	-0.03%
2018/08/31	1	63.20	0	0.00	62.40	1	3,463	0.03%
2018/08/29	7	62.63	7	62.30	63.00	0	3,818	0.00%
2018/08/28	2	63.90	1	63.70	62.30	1	4,051	0.02%
2018/08/23	1	62.20	0	0.00	61.70	1	4,728	0.02%
2018/08/21	5	64.00	5	63.60	63.30	0	4,794	0.00%
2018/08/20	1	63.00	1	62.80	63.00	0	4,813	0.00%
2018/08/15	6	62.75	6	64.00	62.40	0	5,003	0.00%
2018/08/14	9	64.50	9	63.24	65.00	0	5,035	0.00%
2018/08/13	1	65.00	0	0.00	63.10	1	5,122	0.02%
2018/08/10	0	0.00	1	68.70	68.50	-1	5,170	-0.02%
2018/08/09	7	68.97	7	69.84	69.00	0	5,233	0.00%
2018/08/07	6	70.57	6	72.00	70.40	0	5,395	0.00%
2018/08/06	0	0.00	7	72.77	72.60	-7	5,481	-0.13%
2018/08/03	12	71.62	18	69.53	71.80	-6	5,493	-0.11%
2018/08/02	6	71.30	0	0.00	69.00	6	5,629	0.11%
2018/07/27	1	69.30	0	0.00	68.50	1	6,185	0.02%
2018/07/20	2	71.60	2	72.50	69.20	0	7,331	0.00%
2018/07/19	4	69.50	4	70.50	69.00	0	7,533	0.00%
2018/07/18	3	71.50	3	71.60	69.60	0	7,690	0.00%
2018/07/17	4	72.78	7	72.21	71.30	-3	7,892	-0.04%
2018/07/16	9	74.79	6	74.90	74.70	3	8,350	0.04%
2018/07/13	3	72.50	11	71.98	72.10	-8	8,375	-0.10%
2018/07/12	8	70.78	30	71.00	70.90	-22	8,422	-0.26%
2018/07/11	30	69.19	0	0.00	68.00	30	8,458	0.35%
2018/07/10	4	66.65	12	67.65	67.30	-8	8,500	-0.09%
2018/07/09	8	66.40	0	0.00	67.80	8	8,641	0.09%
2018/07/06	1	63.00	1	64.70	62.80	0	8,858	0.00%
2018/07/04	2	68.90	1	70.70	67.50	1	9,071	0.01%
2018/07/03	1	75.50	1	76.50	73.50	0	9,087	0.00%
2018/07/02	1	77.90	0	0.00	77.90	1	9,095	0.01%
2018/06/29	0	0.00	2	76.75	76.80	-2	9,088	-0.02%
2018/06/28	1	78.80	0	0.00	76.80	1	9,137	0.01%
2018/06/26	1	78.20	0	0.00	78.20	1	9,109	0.01%
2018/06/22	0	0.00	2	84.50	83.30	-2	9,151	-0.02%
2018/06/19	2	85.05	1	84.20	83.30	1	9,004	0.01%
2018/06/14	0	0.00	8	89.90	87.30	-8	8,842	-0.09%
2018/06/13	19	90.61	11	90.80	88.20	8	8,725	0.09%
2018/06/12	2	90.50	1	88.50	87.30	1	8,543	0.01%
2018/06/08	6	85.77	0	0.00	84.90	6	8,330	0.07%
2018/06/07	18	90.53	23	91.45	89.10	-5	8,154	-0.06%
2018/06/06	12	88.68	28	90.34	88.80	-16	7,921	-0.20%
2018/06/05	34	91.08	22	90.38	88.90	12	7,773	0.15%
2018/06/04	19	89.86	21	90.26	87.10	-2	7,532	-0.03%
2018/06/01	25	84.52	22	83.06	86.30	3	7,180	0.04%
2018/05/31	5	76.70	1	75.60	78.50	4	6,909	0.06%
2018/05/29	0	0.00	1	72.40	72.00	-1	6,763	-0.01%
2018/05/24	5	77.36	4	77.60	77.00	1	6,643	0.02%
2018/05/23	1	77.50	0	0.00	77.60	1	6,567	0.02%
2018/05/21	4	75.30	4	73.30	73.40	0	6,376	0.00%
2018/05/18	13	74.75	13	76.64	74.80	0	6,269	0.00%
2018/05/16	6	77.30	6	81.00	77.30	0	6,093	0.00%
2018/05/15	9	80.22	10	81.25	79.10	-1	5,974	-0.02%
2018/05/14	23	77.24	21	78.67	81.20	2	5,886	0.03%
2018/05/11	24	80.28	30	79.40	78.60	-6	5,761	-0.10%
2018/05/10	7	79.97	29	82.27	81.90	-22	5,666	-0.39%
2018/05/09	32	80.42	12	78.18	77.00	20	5,455	0.37%
2018/05/08	48	81.63	48	83.70	80.90	0	5,277	0.00%
2018/05/07	43	81.28	51	82.10	82.80	-8	5,180	-0.15%
2018/05/04	2	77.80	10	80.20	80.30	-8	5,026	-0.16%
2018/05/03	33	87.01	30	90.01	86.10	3	4,759	0.06%
2018/05/02	4	89.10	2	89.00	91.20	2	4,545	0.04%
2018/04/30	37	89.91	39	90.53	89.20	-2	4,420	-0.05%
2018/04/27	98	91.48	90	89.30	88.80	8	4,208	0.19%
2018/04/26	37	90.62	42	92.70	91.00	-5	3,949	-0.13%
2018/04/25	10	87.67	6	86.55	88.90	4	3,471	0.12%
2018/04/24	2	83.75	6	82.75	80.90	-4	3,192	-0.13%
2018/04/23	13	85.04	20	85.02	83.00	-7	3,014	-0.23%
2018/04/20	40	82.81	102	80.62	81.80	-62	2,787	-2.22%	大賣/
2018/04/19	85	78.57	3	73.80	78.60	82	2,277	3.60%
2018/04/18	13	70.48	11	70.37	71.50	2	2,129	0.09%
2018/04/17	8	66.26	7	71.81	67.30	1	2,016	0.05%
2018/04/16	13	71.51	23	71.45	71.50	-10	1,902	-0.53%
2018/04/13	7	70.34	7	70.27	70.50	0	1,770	0.00%
2018/04/12	10	69.11	12	68.68	70.00	-2	1,579	-0.13%
2018/04/11	7	62.03	5	62.76	65.70	2	1,255	0.16%
2018/04/10	13	63.18	2	58.30	59.80	11	1,088	1.01%
2018/04/09	2	58.85	3	59.33	60.90	-1	926	-0.11%
2018/04/02	6	54.97	11	55.46	54.60	-5	764	-0.65%
2018/03/31	5	55.66	0	0.00	55.20	5	730	0.68%
2018/03/29	5	53.66	5	53.90	53.30	0	650	0.00%
2018/03/27	1	56.50	25	55.65	53.50	-24	598	-4.01%
2018/03/26	24	53.70	0	0.00	53.70	24	488	4.91%
2018/03/23	1	49.55	1	48.70	48.90	0	449	0.00%
2018/03/22	7	47.94	7	48.83	47.20	0	430	0.00%
2018/03/21	2	48.50	0	0.00	48.90	2	420	0.48%
2018/03/16	0	0.00	1	47.20	46.35	-1	398	-0.25%
2018/03/15	1	47.25	0	0.00	47.10	1	392	0.25%
2018/02/23	1	42.65	0	0.00	42.70	1	384	0.26%
2018/01/16	2	51.30	6	51.27	50.60	-4	672	-0.60%
2018/01/05	1	50.00	0	0.00	50.00	1	643	0.16%