美時 (1795)-群益金鼎-新莊券商分點個股進出

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
307.5
漲跌
▼9.5
漲幅
-3.00%
成交量
5,170張
產業
上市生技醫療類股
606人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

美時 (1795)籌碼相關－群益金鼎-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-新莊券商分點個股進出
群益金鼎-新莊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
2024/05/03	1.1	312.05	0	0.00	307.50	1.1	6,634	0.02%
2024/04/30	6	326.67	1	328.00	323.00	5	6,606	0.08%
2024/04/29	3	329.00	4	328.13	329.00	-1	6,734	-0.01%
2024/04/26	0	0.00	1	310.50	314.50	-1	6,767	-0.01%
2024/04/25	1	312.00	0	0.00	312.00	1	6,784	0.01%
2024/04/24	3	317.33	1	320.50	320.50	2	6,811	0.03%
2024/04/23	6	318.33	5	321.70	320.50	1	6,878	0.01%
2024/04/19	2.1	318.43	4	317.75	311.50	-1.9	7,220	-0.03%
2024/04/18	0	0.00	18	327.61	321.00	-18	7,168	-0.25%
2024/04/17	3	337.67	4	336.75	333.50	-1	7,175	-0.01%
2024/04/16	1	340.50	6	340.50	334.00	-5	7,140	-0.07%
2024/04/15	1	338.97	3	340.83	332.50	-2	7,006	-0.03%
2024/04/12	1	342.00	1	341.50	342.00	0	7,026	0.00%
2024/04/11	3	330.17	5	330.50	325.00	-2	6,982	-0.03%
2024/04/10	2	318.00	6	327.50	326.50	-4	6,910	-0.06%
2024/04/09	2	324.49	1.1	322.64	323.00	1	6,861	0.01%
2024/04/08	12.1	326.72	16.1	329.71	325.00	-4	6,869	-0.06%
2024/04/03	1	314.55	3	316.83	317.50	-2	6,735	-0.03%
2024/04/02	1	308.50	1	308.00	310.50	0	6,597	0.00%
2024/04/01	3	311.00	3.1	311.87	308.00	-0.1	6,573	0.00%
2024/03/29	4	304.50	7	305.29	304.00	-3	6,465	-0.05%
2024/03/28	6	309.17	6	309.25	306.00	0	6,436	0.00%
2024/03/27	19	309.16	30.5	308.69	310.00	-11.5	6,315	-0.18%
2024/03/26	4	294.13	7	296.00	293.00	-3	5,985	-0.05%
2024/03/25	2	294.50	21	299.86	294.50	-19	5,987	-0.32%
2024/03/22	5	288.00	13.1	280.77	288.50	-8.1	5,788	-0.14%
2024/03/21	1	273.50	1	276.50	274.50	0	5,766	0.00%
2024/03/20	1.1	277.00	5.2	275.62	276.50	-4.1	5,825	-0.07%
2024/03/19	0.2	274.00	0	0.00	275.50	0.2	5,811	0.00%
2024/03/18	0	0.00	2	269.50	271.00	-2	5,894	-0.03%
2024/03/15	1	271.00	8	263.75	271.50	-7	5,928	-0.12%
2024/03/14	4	270.00	7	271.29	270.00	-3	5,896	-0.05%
2024/03/13	9	269.50	2	266.50	266.50	7	5,939	0.12%
2024/03/12	6	275.25	2	274.00	274.00	4	6,023	0.07%
2024/03/11	1.2	272.46	0	0.00	273.50	1.2	6,070	0.02%
2024/03/08	2	278.50	3	277.17	275.00	-1	6,246	-0.02%
2024/03/07	11	283.05	17	285.41	284.00	-6	6,386	-0.09%
2024/03/06	2	288.50	1.1	297.32	289.00	0.9	6,581	0.01%
2024/03/05	3	296.83	2	294.50	294.50	1	6,582	0.02%
2024/03/04	2	290.50	0	0.00	291.50	2	6,550	0.03%
2024/03/01	1	290.50	0	0.00	289.50	1	6,606	0.02%
2024/02/29	6	292.25	2	289.50	289.50	4	6,850	0.06%
2024/02/27	12	296.33	16	297.59	296.00	-4	6,802	-0.06%
2024/02/26	2.3	287.86	10.1	285.10	293.50	-7.8	6,616	-0.12%
2024/02/23	0	0.00	6	273.50	272.00	-6	6,475	-0.09%
2024/02/22	4	273.88	1	274.50	273.00	3	6,523	0.05%
2024/02/21	5	278.40	11	278.68	276.50	-6	6,639	-0.09%
2024/02/20	1	276.50	0	0.00	275.50	1	6,686	0.01%
2024/02/19	2	276.00	1	279.50	275.00	1	6,836	0.01%
2024/02/16	0.3	277.00	2	277.00	277.00	-1.7	6,991	-0.02%
2024/02/15	1	271.04	0	0.00	273.00	1	7,030	0.01%
2024/02/05	0	0.00	3	275.33	275.50	-3	7,047	-0.04%
2024/02/02	5	275.70	2	274.50	274.50	3	7,221	0.04%
2024/02/01	2	281.75	3	283.83	282.00	-1	7,231	-0.01%
2024/01/31	1	279.50	2	278.50	279.50	-1	7,211	-0.01%
2024/01/30	1	271.00	0	0.00	271.00	1	7,270	0.01%
2024/01/26	1	273.50	0	0.00	273.50	1	7,327	0.01%
2024/01/23	7	274.50	3	275.50	276.50	4	7,556	0.05%
2024/01/22	5	284.40	1	282.50	282.50	4	7,586	0.05%
2024/01/19	7	289.14	8	289.81	288.50	-1	7,813	-0.01%
2024/01/18	7.1	289.07	3	289.00	288.50	4.1	7,923	0.05%
2024/01/17	16	295.75	1.1	293.64	288.50	14.9	8,052	0.19%
2024/01/16	6.1	300.50	7	299.43	303.00	-0.9	8,078	-0.01%
2024/01/15	2	294.50	9.4	295.48	296.50	-7.4	7,934	-0.09%
2024/01/11	11.1	283.05	5	283.60	281.50	6.1	7,746	0.08%
2024/01/10	0	0.00	2	290.00	290.00	-2	7,653	-0.03%
2024/01/09	2	280.50	5	285.80	288.00	-3	7,613	-0.04%
2024/01/08	5.3	282.25	2.3	289.03	284.50	3	7,572	0.04%
2024/01/05	4	282.75	8	280.44	285.00	-4	7,456	-0.05%
2024/01/03	1	273.50	1	272.50	270.50	0	7,252	0.00%
2024/01/02	4	275.50	6	274.92	275.50	-2	7,146	-0.03%
2023/12/29	0	0.00	2	271.75	272.00	-2	7,086	-0.03%
2023/12/28	0	0.00	3	266.00	264.00	-3	7,011	-0.04%
2023/12/27	0	0.00	3	268.33	269.50	-3	6,981	-0.04%
2023/12/26	3	262.50	0	0.00	264.00	3	6,955	0.04%
2023/12/25	5	261.60	1	261.50	260.00	4	6,955	0.06%
2023/12/22	3	265.67	4	267.75	267.00	-1	6,893	-0.01%
2023/12/21	6	269.50	3.1	273.45	268.50	2.9	6,890	0.04%
2023/12/20	4.1	275.05	6	277.17	273.50	-1.9	6,861	-0.03%
2023/12/19	2	268.50	2	274.00	273.50	0	6,779	0.00%
2023/12/18	3	272.50	3	278.00	272.50	0	6,815	0.00%
2023/12/15	5.2	271.97	7	272.00	274.00	-1.8	6,831	-0.03%
2023/12/14	1	270.50	6	268.33	268.50	-5	6,792	-0.07%
2023/12/13	9	266.28	6	270.08	264.50	3	6,764	0.04%
2023/12/12	5	275.50	5	275.00	274.00	0	6,707	0.00%
2023/12/08	2	275.25	11.2	276.25	272.00	-9.2	6,615	-0.14%
2023/12/07	13	276.81	1	277.00	274.00	12	6,627	0.18%
2023/12/06	0	0.00	17	271.50	270.00	-17	6,521	-0.26%
2023/12/05	10	273.40	3.1	280.81	272.00	7	6,487	0.11%
2023/12/04	6.1	277.05	6.1	278.01	277.00	0.1	6,286	0.00%
2023/12/01	14.1	268.25	12.2	267.45	267.50	1.9	6,085	0.03%
2023/11/30	8.1	259.44	0	0.00	258.50	8.1	5,839	0.14%
2023/11/29	5.1	258.43	9	260.39	261.00	-4	5,805	-0.07%
2023/11/28	14	257.32	12	257.42	258.00	2	5,753	0.03%
2023/11/27	8	258.50	14	258.43	257.00	-6	5,706	-0.10%
2023/11/24	4	246.50	2	247.75	250.00	2	5,466	0.04%
2023/11/22	1	247.00	0	0.00	245.50	1	5,363	0.02%
2023/11/21	4	249.00	5	248.30	248.00	-1	5,328	-0.02%
2023/11/20	9	255.72	2.2	261.09	251.50	6.8	5,321	0.13%
2023/11/17	2	255.50	4	255.00	254.00	-2	5,218	-0.04%
2023/11/16	15	254.17	9	254.39	253.00	6	5,168	0.12%
2023/11/15	7	250.93	13	248.77	252.00	-6	5,061	-0.12%
2023/11/14	1.2	234.33	3	230.50	238.50	-1.8	4,929	-0.04%
2023/11/13	10	235.90	4	234.01	233.00	6	4,992	0.12%
2023/11/10	8	242.56	11.3	240.81	240.50	-3.3	5,229	-0.06%
2023/11/09	5.3	239.83	3	241.00	236.00	2.3	5,220	0.04%
2023/11/08	2	242.75	1.1	241.77	242.00	0.9	5,433	0.02%
2023/11/07	8	250.25	7	249.64	243.50	1	5,584	0.02%
2023/11/06	0	0.00	1	244.50	247.00	-1	5,726	-0.02%
2023/11/03	6	247.92	1.1	246.11	244.50	4.9	5,828	0.08%
2023/11/02	4	247.62	2	246.50	248.50	2	5,801	0.03%
2023/11/01	7	254.78	5	250.70	251.00	2	5,757	0.04%
2023/10/31	5	251.00	2.1	250.50	252.00	2.9	5,689	0.05%
2023/10/30	6	256.07	6	254.42	252.00	0	5,730	0.00%
2023/10/27	15	250.83	13.2	252.00	254.00	1.9	5,619	0.03%
2023/10/26	11.1	239.10	10.2	240.26	236.00	0.9	5,359	0.02%
2023/10/25	12	240.38	10.2	241.44	240.00	1.9	5,272	0.04%
2023/10/24	13	225.39	7.2	228.07	230.00	5.8	5,133	0.11%
2023/10/23	1	217.00	2.1	216.52	215.00	-1.1	5,129	-0.02%
2023/10/20	7	210.57	6	209.75	208.50	1	5,254	0.02%
2023/10/19	6.3	216.34	4	218.63	218.00	2.3	5,417	0.04%
2023/10/18	3.1	213.44	7	212.29	210.50	-3.9	5,566	-0.07%
2023/10/17	0.2	218.00	2.6	217.50	217.00	-2.4	5,735	-0.04%
2023/10/16	2	220.50	0	0.00	220.50	2	5,918	0.03%
2023/10/13	6	230.92	16	229.69	227.50	-10	5,982	-0.17%
2023/10/12	13	231.81	3	231.00	232.50	10	6,058	0.17%
2023/10/11	2	232.50	0	0.00	232.00	2	6,183	0.03%
2023/10/04	2	234.50	0	0.00	232.50	2	6,534	0.03%
2023/10/03	1	236.50	2	235.00	234.00	-1	6,640	-0.02%
2023/09/28	0	0.00	3	239.00	238.50	-3	6,825	-0.04%
2023/09/27	1	237.50	0	0.00	237.00	1	6,999	0.01%
2023/09/26	1	238.00	0	0.00	235.50	1	7,184	0.01%
2023/09/25	0	0.00	1	239.00	239.50	-1	7,529	-0.01%
2023/09/22	0	0.00	1	232.00	234.00	-1	7,696	-0.01%
2023/09/21	2.2	230.60	4	231.13	233.50	-1.9	7,937	-0.02%
2023/09/20	12.4	242.26	4	239.00	237.50	8.4	8,128	0.10%
2023/09/19	5	250.50	0.1	250.50	249.50	5	8,256	0.06%
2023/09/15	1	243.00	1	246.50	246.50	0	8,385	0.00%
2023/09/14	0	0.00	1.1	245.09	246.50	-1.1	8,414	-0.01%
2023/09/12	5.1	237.58	5	240.20	240.00	0.1	8,595	0.00%
2023/09/11	3	248.50	5	248.10	246.00	-2	8,647	-0.02%
2023/09/08	2	245.50	0	0.00	246.00	2	8,758	0.02%
2023/09/07	2	247.75	2	248.00	247.50	0	8,766	0.00%
2023/09/06	2	249.75	0	0.00	250.00	2	8,820	0.02%
2023/09/05	4	250.50	0	0.00	250.00	4	8,860	0.05%
2023/09/04	1.2	255.83	2	255.75	256.00	-0.8	8,916	-0.01%
2023/09/01	0.2	257.16	3	258.33	258.50	-2.8	8,964	-0.03%
2023/08/30	2	254.00	2	258.00	257.00	0	9,202	0.00%
2023/08/28	2	248.00	0	0.00	247.50	2	9,262	0.02%
2023/08/25	0	0.00	3	251.67	248.00	-3	9,287	-0.03%
2023/08/24	3.1	250.16	3	251.17	249.50	0.1	9,305	0.00%
2023/08/23	9	252.11	5.2	250.90	249.50	3.8	9,304	0.04%
2023/08/22	4	258.25	1	257.00	255.00	3	9,425	0.03%
2023/08/21	7	259.00	6	261.08	260.00	1	9,482	0.01%
2023/08/18	8	260.44	4	260.50	254.00	4	9,590	0.04%
2023/08/17	18.1	260.58	8	260.56	259.50	10.1	9,709	0.10%
2023/08/16	23	270.76	16	271.66	268.00	7	9,745	0.07%
2023/08/15	4	260.88	5	263.30	263.50	-1	10,042	-0.01%
2023/08/14	22.1	253.55	6	250.92	250.00	16.1	10,398	0.15%
2023/08/11	15.1	276.42	10	273.20	269.00	5.1	10,493	0.05%
2023/08/10	23.2	289.78	19	290.47	286.00	4.2	10,356	0.04%
2023/08/09	4	283.50	9.1	282.97	292.00	-5.1	10,287	-0.05%
2023/08/08	9.1	279.85	2	281.00	280.50	7.1	10,417	0.07%
2023/08/07	4	286.88	5	284.50	285.50	-1	10,717	-0.01%
2023/08/04	1	280.50	0	0.00	289.50	1	10,779	0.01%
2023/08/02	12	293.83	23	293.00	285.50	-11	10,840	-0.10%
2023/08/01	5	290.60	8	291.00	293.00	-3	10,808	-0.03%
2023/07/31	11	288.64	1	290.50	286.50	10	10,838	0.09%
2023/07/27	4	294.00	2	294.50	291.50	2	11,155	0.02%
2023/07/26	4	296.75	10.3	295.15	291.00	-6.3	11,327	-0.06%
2023/07/25	8	298.38	9	301.28	301.00	-1	11,201	-0.01%
2023/07/24	18.3	300.98	15.1	300.33	302.00	3.2	11,079	0.03%
2023/07/21	24	294.90	34.3	294.12	291.00	-10.3	10,941	-0.09%
2023/07/20	14.3	290.90	14	289.57	287.00	0.3	10,868	0.00%
2023/07/19	15	293.30	16	293.38	292.00	-1	10,780	-0.01%
2023/07/18	8	290.06	9	283.78	283.00	-1	10,718	-0.01%
2023/07/17	12	284.63	11.1	285.21	288.50	0.9	10,907	0.01%
2023/07/14	5.1	277.12	9.1	277.77	277.50	-4	10,937	-0.04%
2023/07/13	9	283.22	5	280.00	280.00	4	10,846	0.04%
2023/07/12	13	290.38	5	289.50	290.00	8	10,748	0.07%
2023/07/11	22	285.05	20	284.55	283.00	2	10,628	0.02%
2023/07/10	2	285.00	3	283.83	285.00	-1	10,638	-0.01%
2023/07/07	1	285.00	1	290.00	284.50	0	10,601	0.00%
2023/07/06	6.1	296.94	2	291.00	290.00	4.1	10,550	0.04%
2023/07/05	12.1	299.42	7	300.21	294.50	5.1	10,508	0.05%
2023/07/04	6.1	302.39	5	301.90	297.00	1.1	10,684	0.01%
2023/07/03	24.2	301.94	7	300.85	299.00	17.2	10,815	0.16%
2023/06/30	1	341.82	1	325.50	325.50	0	10,553	0.00%
2023/06/29	8	337.00	6	339.33	338.50	2	10,581	0.02%
2023/06/28	7	333.56	9	333.44	333.50	-2	10,466	-0.02%
2023/06/27	3	316.55	4	323.00	329.00	-1	10,336	-0.01%
2023/06/26	1	310.50	3	312.00	311.50	-2	10,210	-0.02%
2023/06/21	5	310.10	1	320.00	308.00	4	10,262	0.04%
2023/06/20	3	324.00	2	321.50	320.00	1	10,186	0.01%
2023/06/19	1	323.00	0	0.00	324.00	1	10,176	0.01%
2023/06/16	5	323.20	6	327.50	323.00	-1	10,180	-0.01%
2023/06/15	6	323.75	5	319.50	330.00	1	10,090	0.01%
2023/06/14	4	321.00	3	319.00	314.00	1	10,005	0.01%
2023/06/13	0	315.00	1	312.00	311.50	-1	10,016	-0.01%
2023/06/12	1	320.00	0	0.00	314.00	1	10,106	0.01%
2023/06/09	1	316.00	0	0.00	319.00	1	10,155	0.01%
2023/06/08	6	324.42	6	317.25	311.00	0	10,193	0.00%
2023/06/07	1	321.97	0	0.00	322.00	1	10,291	0.01%
2023/06/06	2	316.00	1	317.50	315.50	1	10,290	0.01%
2023/06/05	15	332.43	21	324.43	315.50	-6	10,443	-0.06%
2023/06/02	1	319.50	0	0.00	320.50	1	10,354	0.01%
2023/05/31	3	329.50	3	332.00	327.00	0	10,410	0.00%
2023/05/30	2	331.50	9	329.06	328.50	-7	10,438	-0.07%
2023/05/29	3	330.50	2	331.00	330.50	1	10,451	0.01%
2023/05/26	16.9	335.92	10	332.10	327.00	6.9	10,501	0.07%
2023/05/25	2	332.00	3.1	331.68	331.00	-1.1	10,435	-0.01%
2023/05/24	6.2	332.45	3	335.83	334.50	3.2	10,597	0.03%
2023/05/23	12	336.88	12	339.46	342.00	0	10,554	0.00%
2023/05/22	15.1	339.65	9	332.67	332.00	6.1	10,623	0.06%
2023/05/19	16.2	339.68	14	338.64	343.50	2.2	10,942	0.02%
2023/05/18	17	329.35	22	328.93	339.00	-5	10,548	-0.05%
2023/05/17	18	294.75	21.2	301.02	308.50	-3.2	10,167	-0.03%
2023/05/16	0.2	279.28	1	280.00	280.50	-0.8	10,044	-0.01%
2023/05/15	6	285.00	2.1	288.84	275.50	4	10,505	0.04%
2023/05/12	19	290.63	20.1	288.11	289.00	-1.1	10,560	-0.01%
2023/05/11	19	290.63	20.1	288.11	283.50	-1.1	10,608	-0.01%
2023/05/10	0.2	278.17	25.1	276.51	285.00	-24.9	10,557	-0.24%
2023/05/09	8	282.69	28	281.50	279.00	-20	11,202	-0.18%
2023/05/08	2.1	283.48	4	284.25	287.00	-1.9	11,495	-0.02%
2023/05/05	10	281.00	9	281.22	281.50	1	11,577	0.01%
2023/05/04	32	281.02	48	281.20	279.00	-16	11,585	-0.14%
2023/05/03	10	275.45	4	276.50	272.50	6	11,322	0.05%
2023/05/02	10	268.60	16	270.44	278.00	-6	11,293	-0.05%
2023/04/28	2	261.00	3	259.83	259.50	-1	11,163	-0.01%
2023/04/27	9	253.11	9	254.56	257.00	0	11,317	0.00%
2023/04/26	4	253.63	2	253.75	254.00	2	11,495	0.02%
2023/04/25	7	258.07	82.2	263.98	254.50	-75.2	11,533	-0.65%
2023/04/24	8	253.19	10	258.30	260.50	-2	11,571	-0.02%
2023/04/21	9	259.17	7	255.64	250.00	2	11,703	0.02%
2023/04/20	14	272.29	10	272.85	265.00	4	11,657	0.03%
2023/04/19	10	266.40	11	268.64	269.00	-1	11,532	-0.01%
2023/04/18	3	266.00	11.1	262.02	265.50	-8.1	11,483	-0.07%
2023/04/17	2	264.25	2	265.50	262.00	0	11,531	0.00%
2023/04/14	1.1	266.52	3	267.50	265.00	-2	11,654	-0.02%
2023/04/13	10.1	272.70	6	267.08	267.00	4.1	11,820	0.03%
2023/04/12	3	271.33	4.1	269.94	267.50	-1.1	12,000	-0.01%
2023/04/11	5	269.00	4	265.63	265.50	1	12,263	0.01%
2023/04/10	6	267.83	0	0.00	265.50	6	12,365	0.05%
2023/04/07	31	275.35	26	274.10	273.00	5	12,493	0.04%
2023/04/06	15	266.80	37.1	263.76	269.50	-22.1	12,364	-0.18%
2023/03/31	3.1	254.16	1	256.00	251.00	2.1	12,223	0.02%
2023/03/30	29	259.69	34.2	260.30	257.50	-5.2	12,342	-0.04%
2023/03/29	9.1	253.78	14	254.04	258.00	-5	12,279	-0.04%
2023/03/28	12	254.50	9	254.89	246.00	3	12,297	0.02%
2023/03/27	10.2	253.02	4	255.75	252.00	6.2	12,263	0.05%
2023/03/24	4	251.00	8	249.13	252.50	-4	12,406	-0.03%
2023/03/23	12	245.21	8	244.63	244.00	4	12,539	0.03%
2023/03/22	4	243.63	3	245.33	243.50	1	12,526	0.01%
2023/03/21	5	249.00	2	251.00	243.50	3	12,477	0.02%
2023/03/20	1	248.50	51	248.49	248.50	-50	12,412	-0.40%
2023/03/17	1	247.00	5	248.00	247.50	-4	12,389	-0.03%
2023/03/16	3	247.67	2	248.50	245.50	1	12,333	0.01%
2023/03/15	12.1	253.80	9	253.33	254.50	3.1	12,230	0.03%
2023/03/14	8.1	252.28	7	252.93	248.00	1.1	12,164	0.01%
2023/03/13	3	253.83	1	253.50	250.00	2	12,117	0.02%
2023/03/10	20	263.13	115	255.86	255.00	-95	12,041	-0.79%	大賣/
2023/03/09	26	271.19	25	272.76	270.00	1	11,896	0.01%
2023/03/08	38	278.64	16	275.53	271.50	22	11,878	0.19%
2023/03/07	2	279.75	13	282.77	277.50	-11	11,702	-0.09%
2023/03/06	12	284.92	20	284.03	285.00	-8	12,145	-0.07%
2023/03/03	6	281.50	8	286.88	278.50	-2	13,111	-0.02%
2023/03/02	4	284.13	5	283.30	283.50	-1	13,927	-0.01%
2023/03/01	7	280.07	3	281.50	278.50	4	14,737	0.03%
2023/02/24	6	280.42	9	279.78	281.00	-3	15,311	-0.02%
2023/02/23	14	282.68	8	283.50	285.00	6	15,679	0.04%
2023/02/22	24	284.98	20	288.88	276.50	4	16,351	0.02%
2023/02/21	14	284.82	6	284.50	287.00	8	16,517	0.05%
2023/02/20	19.1	294.56	18	287.64	284.50	1.1	16,869	0.01%
2023/02/17	39	292.15	55	293.33	294.50	-16	16,801	-0.10%
2023/02/16	22	281.59	15	279.47	284.00	7	16,713	0.04%
2023/02/15	18	272.64	9	271.56	272.50	9	17,036	0.05%
2023/02/14	19	271.71	29	269.78	267.50	-10	17,159	-0.06%
2023/02/13	20	284.93	16	284.25	277.50	4	16,933	0.02%
2023/02/10	15	283.00	6	277.08	277.50	9	16,509	0.05%
2023/02/09	41	287.99	14	284.43	276.00	27	16,298	0.17%
2023/02/08	15	281.90	14	281.82	284.00	1	16,106	0.01%
2023/02/07	35	280.21	49	279.77	281.00	-14	15,899	-0.09%
2023/02/06	31	262.42	29	263.71	273.50	2	15,267	0.01%
2023/02/03	23	250.37	11	251.23	249.00	12	14,987	0.08%
2023/02/02	6	244.00	6	242.08	247.00	0	14,905	0.00%
2023/02/01	4	239.63	6	239.83	237.50	-2	14,915	-0.01%
2023/01/31	11	238.45	9	238.89	238.00	2	15,027	0.01%
2023/01/30	2	245.50	2	240.50	237.50	0	15,090	0.00%
2023/01/17	19	246.71	19	246.13	243.50	0	15,139	0.00%
2023/01/16	8	238.31	9	237.89	244.00	-1	15,033	-0.01%
2023/01/13	4	229.63	4	230.88	230.00	0	14,972	0.00%
2023/01/12	7	233.21	9	229.72	230.50	-2	15,079	-0.01%
2023/01/11	13	247.58	26	246.87	240.50	-13	15,022	-0.09%
2023/01/10	7	246.43	4	248.13	244.00	3	15,027	0.02%
2023/01/09	12	251.04	7	249.00	249.00	5	15,190	0.03%
2023/01/06	5	243.00	5	242.20	240.50	0	15,412	0.00%
2023/01/05	4	243.63	6	244.58	239.50	-2	15,764	-0.01%
2023/01/04	5	250.60	6	249.75	243.50	-1	16,017	-0.01%
2023/01/03	45	250.31	10	250.90	250.50	35	16,305	0.21%
2022/12/30	35	249.09	15.1	247.40	246.00	19.9	16,433	0.12%
2022/12/29	20.1	246.25	24	246.69	250.00	-3.9	16,415	-0.02%
2022/12/28	11	236.86	9	238.28	238.50	2	16,430	0.01%
2022/12/27	14	234.18	15	236.73	237.50	-1	16,705	-0.01%
2022/12/26	21	237.31	18	239.36	240.50	3	16,719	0.02%
2022/12/23	10	234.35	9	232.72	232.00	1	16,719	0.01%
2022/12/22	3	230.67	2	230.50	231.50	1	16,890	0.01%
2022/12/21	8	231.38	8	233.44	228.50	0	16,922	0.00%
2022/12/20	3	230.17	5	229.10	225.50	-2	17,186	-0.01%
2022/12/19	6	237.50	4	237.87	237.00	2	17,308	0.01%
2022/12/16	6	242.08	7	241.93	234.50	-1	17,539	-0.01%
2022/12/15	9	242.61	5	244.90	241.00	4	17,789	0.02%
2022/12/14	3	245.33	1	241.00	255.00	2	17,895	0.01%
2022/12/13	2	257.00	4	255.75	251.50	-2	18,254	-0.01%
2022/12/12	0	0.00	2.3	253.67	252.00	-2.3	18,508	-0.01%
2022/12/09	6	250.92	0.2	253.75	254.00	5.8	18,682	0.03%
2022/12/07	1.1	251.18	0.2	244.67	244.00	1	19,374	0.00%
2022/12/06	0.1	265.00	0.3	257.19	249.50	-0.2	19,596	0.00%
2022/12/05	3.4	263.12	0.3	263.00	269.50	3.1	19,919	0.02%
2022/12/02	2	248.50	4.2	246.57	245.50	-2.2	20,045	-0.01%
2022/12/01	63.2	247.90	1	252.50	246.50	62.2	20,315	0.31%
2022/11/30	22.1	239.39	3	235.67	244.00	19.1	20,795	0.09%
2022/11/29	24.2	238.99	10.2	238.93	233.50	14	21,046	0.07%
2022/11/28	86.1	240.07	24	242.46	246.50	62.1	21,276	0.29%
2022/11/25	67.3	246.24	173.1	248.77	245.50	-105.8	20,880	-0.51%	大賣/鉅額交易
2022/11/24	43.1	225.45	38.1	224.99	239.00	5	20,189	0.02%
2022/11/23	40.2	206.24	38	205.36	217.50	2.2	19,465	0.01%
2022/11/22	22.2	194.66	34.1	195.09	198.00	-12	18,795	-0.06%
2022/11/21	14.1	189.89	18	191.11	192.00	-3.9	18,766	-0.02%
2022/11/18	32	181.20	31	182.95	187.00	1	18,572	0.01%
2022/11/17	24	175.21	161	176.90	174.00	-137	18,131	-0.76%	大賣/鉅額交易
2022/11/16	40	174.60	28	175.71	170.00	12	18,063	0.07%
2022/11/15	17	170.24	5	172.30	169.00	12	18,102	0.07%
2022/11/14	27	169.94	13	170.42	171.00	14	18,652	0.08%
2022/11/11	8	168.00	30	164.87	171.50	-22	18,760	-0.12%
2022/11/10	62	159.34	17	161.21	156.00	45	19,133	0.24%
2022/11/09	1	159.50	93	161.36	162.50	-92	19,230	-0.48%
2022/11/08	9	162.28	11	162.91	159.50	-2	19,261	-0.01%
2022/11/07	1	161.00	6	161.00	159.50	-5	19,203	-0.03%
2022/11/04	13	160.88	3	158.00	159.00	10	19,278	0.05%
2022/11/03	11	161.14	1	162.50	163.00	10	19,264	0.05%
2022/11/02	11	158.77	6	159.92	160.00	5	19,215	0.03%
2022/11/01	7	156.79	7	158.00	158.50	0	19,181	0.00%
2022/10/31	9	154.56	8	155.06	154.50	1	19,107	0.01%
2022/10/28	1	150.00	1	152.00	151.00	0	19,040	0.00%
2022/10/27	21	145.26	16	147.03	149.50	5	18,960	0.03%
2022/10/26	26	142.54	10	143.00	143.00	16	18,882	0.08%
2022/10/25	6	144.08	5	143.00	143.00	1	18,760	0.01%
2022/10/24	11	150.27	12	149.88	147.50	-1	18,673	-0.01%
2022/10/21	12	150.83	10	149.50	146.50	2	18,672	0.01%
2022/10/20	16	150.69	18	151.39	155.00	-2	18,703	-0.01%
2022/10/19	5	153.40	5	153.80	153.00	0	18,786	0.00%
2022/10/18	7	151.86	7	152.57	153.00	0	19,182	0.00%
2022/10/17	53	144.18	9	146.00	148.50	44	19,289	0.23%
2022/10/14	28	154.52	26	155.65	153.00	2	19,110	0.01%
2022/10/13	31	156.06	33	151.52	148.50	-2	18,790	-0.01%
2022/10/12	23	163.43	21	162.48	161.50	2	18,489	0.01%
2022/10/11	77	165.53	26	162.23	159.50	51	18,286	0.28%
2022/10/07	34	170.66	29	168.29	168.00	5	18,030	0.03%
2022/10/06	4	169.63	6	170.50	172.00	-2	17,876	-0.01%
2022/10/05	15	169.73	14	170.11	170.50	1	17,793	0.01%
2022/10/04	33	166.76	33	166.58	167.00	0	17,617	0.00%
2022/10/03	17	161.74	14	160.07	157.50	3	17,590	0.02%
2022/09/30	6	154.17	9	161.11	162.50	-3	17,688	-0.02%
2022/09/29	23	158.98	30	158.63	158.00	-7	17,667	-0.04%
2022/09/28	5	161.40	2	156.75	154.00	3	17,494	0.02%
2022/09/27	8	159.06	7	162.14	166.00	1	17,482	0.01%
2022/09/26	3	166.50	6	163.00	162.00	-3	17,307	-0.02%
2022/09/23	17	168.97	13	167.15	166.00	4	17,314	0.02%
2022/09/22	28	172.46	27	173.91	174.00	1	17,473	0.01%
2022/09/21	21	168.64	11	170.32	169.00	10	17,566	0.06%
2022/09/20	16	170.41	22	169.86	173.50	-6	17,686	-0.03%
2022/09/19	14	168.96	11	164.09	163.00	3	17,583	0.02%
2022/09/16	16	168.75	16	169.44	171.00	0	17,573	0.00%
2022/09/15	8	170.25	20	169.75	168.00	-12	17,621	-0.07%
2022/09/14	14	166.43	59	166.19	170.00	-45	17,559	-0.26%
2022/09/13	7	163.21	8	164.81	165.00	-1	17,429	-0.01%
2022/09/12	17	162.41	24	162.46	164.00	-7	17,644	-0.04%
2022/09/08	11	152.77	13	152.54	154.00	-2	17,765	-0.01%
2022/09/07	10	152.50	8	154.31	151.50	2	17,825	0.01%
2022/09/06	46	156.87	45	155.38	154.00	1	17,954	0.01%
2022/09/05	30	173.12	23	170.33	166.50	7	17,691	0.04%
2022/09/02	13	174.50	8	174.75	170.00	5	17,738	0.03%
2022/09/01	7	171.57	5	172.80	169.00	2	17,737	0.01%
2022/08/31	18	177.86	19	177.39	173.50	-1	18,090	-0.01%
2022/08/30	9	172.44	16	172.06	174.00	-7	18,361	-0.04%
2022/08/29	18	171.64	9	171.72	169.50	9	18,399	0.05%
2022/08/26	34	182.06	28	183.63	176.00	6	18,189	0.03%
2022/08/25	6	174.42	3	175.50	175.50	3	17,591	0.02%
2022/08/24	12	177.13	5	178.50	174.00	7	17,325	0.04%
2022/08/23	12	176.67	12	175.96	176.00	0	16,999	0.00%
2022/08/22	59	191.93	14	184.18	180.00	45	16,681	0.27%
2022/08/19	122	186.98	136	187.42	184.50	-14	16,210	-0.09%	大買/大賣/
2022/08/18	17	174.71	71	180.30	184.50	-54	15,635	-0.35%
2022/08/17	107	165.71	39	165.95	168.00	68	15,227	0.45%	大買/
2022/08/16	31	158.95	24	158.65	161.50	7	14,415	0.05%
2022/08/11	3	145.17	0	0.00	143.00	3	14,631	0.02%
2022/08/10	4	144.50	8	145.88	148.00	-4	14,709	-0.03%
2022/08/09	13	142.23	13	142.00	141.50	0	14,685	0.00%
2022/08/08	3	143.67	5	141.80	143.00	-2	14,700	-0.01%
2022/08/05	1	136.50	3	140.50	142.00	-2	14,683	-0.01%
2022/08/04	2	134.00	2	135.75	135.00	0	14,680	0.00%
2022/08/03	11	133.64	11	134.41	133.50	0	14,638	0.00%
2022/08/02	1	135.00	3	140.50	133.00	-2	14,641	-0.01%
2022/08/01	13	139.50	11	139.00	138.00	2	14,564	0.01%
2022/07/28	11	142.41	12	143.33	141.50	-1	14,550	-0.01%
2022/07/27	43	143.02	34	142.84	141.50	9	14,504	0.06%
2022/07/26	20	145.50	16	143.53	142.00	4	14,371	0.03%
2022/07/25	23	148.04	53	148.63	149.50	-30	14,073	-0.21%
2022/07/22	39	146.18	15	141.57	144.50	24	13,539	0.18%
2022/07/21	30	130.73	32	131.16	135.00	-2	13,243	-0.02%
2022/07/20	2	130.50	1	132.00	130.00	1	13,233	0.01%
2022/07/19	8	132.38	4	133.13	130.00	4	13,290	0.03%
2022/07/18	22	129.07	27	130.67	130.00	-5	13,242	-0.04%
2022/07/15	11	132.23	10	130.50	131.00	1	13,165	0.01%
2022/07/14	28	137.63	22	136.95	137.00	6	13,057	0.05%
2022/07/13	9	140.44	13	140.42	139.50	-4	13,098	-0.03%
2022/07/12	11	134.68	10	135.40	135.00	1	13,102	0.01%
2022/07/11	15	134.40	12	134.71	139.00	3	13,132	0.02%
2022/07/08	20	138.70	19	140.47	135.00	1	12,878	0.01%
2022/07/07	22	140.55	18	143.14	146.00	4	12,717	0.03%
2022/07/06	6	146.42	9	145.22	143.50	-3	12,598	-0.02%
2022/07/05	16	141.13	13	142.77	148.00	3	12,548	0.02%
2022/07/04	11	137.14	11	138.14	141.50	0	12,505	0.00%
2022/07/01	26	147.56	31.2	144.57	142.50	-5.2	12,654	-0.04%
2022/06/30	38	154.03	19	154.84	153.50	19	12,449	0.15%
2022/06/29	32.2	155.16	44	155.97	157.50	-11.8	12,114	-0.10%
2022/06/28	21	152.76	21	152.60	148.50	0	11,846	0.00%
2022/06/27	16	144.44	26	146.60	151.50	-10	11,681	-0.09%
2022/06/24	10	142.40	10	144.95	145.00	0	12,069	0.00%
2022/06/23	4	140.25	6	140.75	143.50	-2	12,214	-0.02%
2022/06/22	15	140.17	9	138.56	138.00	6	12,641	0.05%
2022/06/21	15	144.43	23	144.54	146.00	-8	12,601	-0.06%
2022/06/20	46	144.13	31	144.55	139.00	15	12,569	0.12%
2022/06/17	34	143.94	37	144.73	146.50	-3	12,181	-0.02%
2022/06/16	14	141.11	23	141.15	137.00	-9	11,966	-0.08%
2022/06/15	30	137.88	28	140.73	140.00	2	12,054	0.02%
2022/06/14	13	136.73	6	136.17	136.50	7	11,769	0.06%
2022/06/13	18	144.69	12	144.38	143.00	6	11,547	0.05%
2022/06/10	13	149.04	28	148.57	152.00	-15	11,272	-0.13%
2022/06/09	46	146.36	31	146.76	145.50	15	11,067	0.14%
2022/06/08	8	140.94	13	143.42	145.50	-5	10,603	-0.05%
2022/06/07	11	128.73	8	131.38	139.50	3	10,082	0.03%
2022/06/01	1	126.00	0	0.00	126.00	1	10,236	0.01%
2022/05/30	3	126.00	6	127.50	128.00	-3	10,571	-0.03%
2022/05/27	11	129.45	11	128.18	126.50	0	10,969	0.00%
2022/05/26	19	132.32	22	130.55	129.00	-3	11,280	-0.03%
2022/05/25	8	130.56	2	132.00	131.50	6	11,444	0.05%
2022/05/24	1	127.50	0	0.00	127.50	1	11,693	0.01%
2022/05/23	1	129.50	1	130.50	130.50	0	11,677	0.00%
2022/05/20	2	129.50	3	130.50	129.50	-1	11,628	-0.01%
2022/05/19	6	127.92	9	127.78	131.50	-3	11,430	-0.03%
2022/05/18	1	127.00	3.3	124.09	129.00	-2.3	10,988	-0.02%
2022/05/17	37	122.80	60	118.98	117.50	-23	10,808	-0.21%
2022/05/16	0.3	118.00	0	0.00	119.00	0.3	10,699	0.00%
2022/05/13	2	115.50	3	116.33	117.50	-1	10,620	-0.01%
2022/05/12	8	112.00	4	112.50	111.00	4	10,550	0.04%
2022/05/10	3	113.50	0	0.00	115.00	3	10,465	0.03%
2022/05/06	1	114.50	0	0.00	118.00	1	10,399	0.01%
2022/05/05	1	119.50	1	119.00	119.00	0	10,353	0.00%
2022/05/03	7	120.14	7	120.64	119.00	0	10,284	0.00%
2022/04/29	1	117.00	0	0.00	116.50	1	10,221	0.01%
2022/04/28	1	115.00	0	0.00	115.00	1	10,223	0.01%
2022/04/27	1	117.50	4	117.63	116.50	-3	10,192	-0.03%
2022/04/26	1	119.50	3	118.33	115.50	-2	10,112	-0.02%
2022/04/25	12	121.33	1	120.50	118.00	11	10,021	0.11%
2022/04/22	6	131.50	3	134.00	131.00	3	9,896	0.03%
2022/04/21	0	0.00	1	134.50	134.50	-1	9,825	-0.01%
2022/04/20	2	131.00	3	129.83	130.00	-1	9,747	-0.01%
2022/04/19	23	133.74	20	134.23	133.50	3	9,682	0.03%
2022/04/18	5	129.70	5	131.10	132.50	0	9,489	0.00%
2022/04/15	19	132.34	19	130.39	126.50	0	9,301	0.00%
2022/04/14	11	130.41	10	131.00	130.00	1	9,135	0.01%
2022/04/13	3	127.83	2	129.25	129.50	1	9,004	0.01%
2022/04/12	1	123.00	1	125.50	123.50	0	8,848	0.00%
2022/04/11	2	123.50	2	123.50	124.50	0	8,762	0.00%
2022/04/08	2	129.50	3	128.00	129.00	-1	8,652	-0.01%
2022/04/07	7	136.00	5	134.80	128.50	2	8,453	0.02%
2022/04/06	1	130.00	0	0.00	132.00	1	8,085	0.01%
2022/03/31	25	132.16	23	131.87	135.50	2	7,825	0.03%
2022/03/30	14	134.79	8	135.06	133.50	6	7,527	0.08%
2022/03/29	23	131.28	29	132.40	133.00	-6	7,236	-0.08%
2022/03/28	23	126.28	19	127.87	125.00	4	6,597	0.06%
2022/03/25	9	124.56	14	124.96	124.50	-5	6,204	-0.08%
2022/03/24	2	112.75	8	115.38	121.00	-6	5,562	-0.11%
2022/03/23	6	111.25	7	112.21	112.00	-1	5,364	-0.02%
2022/03/22	4	116.38	3	116.67	117.50	1	5,208	0.02%
2022/03/21	14	117.39	22	117.89	117.00	-8	5,168	-0.15%
2022/03/18	48	111.92	46	113.26	114.00	2	4,936	0.04%
2022/03/17	0	0.00	1	107.50	108.50	-1	4,691	-0.02%
2022/03/15	4	101.50	2	100.50	99.70	2	4,567	0.04%
2022/03/14	2	99.70	0	0.00	101.50	2	4,544	0.04%
2022/03/11	2	103.00	0	0.00	102.50	2	4,585	0.04%
2022/03/10	0	0.00	9	107.78	107.00	-9	4,523	-0.20%
2022/03/09	11	105.14	4	104.13	103.00	7	4,414	0.16%
2022/03/08	3	106.17	3	107.83	101.50	0	4,505	0.00%
2022/03/07	3	107.00	4	110.00	106.00	-1	4,375	-0.02%
2022/03/04	7	116.43	5	116.20	112.50	2	4,228	0.05%
2022/03/03	5	117.90	10	117.65	115.50	-5	4,109	-0.12%
2022/03/02	14	117.71	10	118.85	118.00	4	3,932	0.10%
2022/03/01	15	111.33	26	111.23	114.00	-11	3,615	-0.30%
2022/02/25	8	110.38	6	112.00	111.50	2	3,327	0.06%
2022/02/24	3	103.50	5	103.20	103.00	-2	3,034	-0.07%
2022/02/23	0	0.00	4.1	102.14	102.50	-4.1	2,740	-0.15%
2022/02/22	0	0.00	4	93.78	93.40	-4	2,852	-0.14%
2022/02/21	8	92.18	1	92.50	92.50	7	2,948	0.24%
2022/02/17	2	90.20	2	91.65	90.70	0	3,021	0.00%
2022/02/15	10	85.94	0	0.00	85.80	10	3,012	0.33%
2022/02/11	1	88.50	0	0.00	88.50	1	3,009	0.03%
2022/02/10	1	89.30	1	89.50	89.50	0	2,996	0.00%
2022/02/09	3	89.07	0	0.00	90.20	3	2,987	0.10%
2022/02/07	0	0.00	0.1	86.00	86.30	-0.1	2,955	0.00%
2022/01/26	0.1	86.80	0	0.00	85.70	0.1	2,948	0.00%
2022/01/24	1	85.00	0	0.00	84.40	1	2,936	0.03%
2022/01/11	7	89.96	0	0.00	89.50	7	3,007	0.23%
2022/01/10	0	0.00	1	91.80	92.00	-1	2,976	-0.03%
2022/01/07	1	91.50	0	0.00	91.50	1	2,983	0.03%
2021/12/28	5	96.50	5	96.40	96.30	0	3,025	0.00%
2021/12/24	6	96.33	0	0.00	96.20	6	3,148	0.19%
2021/12/22	2	97.80	0	0.00	97.80	2	3,197	0.06%
2021/12/21	2	95.40	3	96.20	97.40	-1	3,237	-0.03%
2021/12/20	3	95.80	3	96.30	95.50	0	3,288	0.00%
2021/12/17	1	95.30	1	95.70	95.30	0	3,275	0.00%
2021/12/16	2	97.35	1	97.10	97.20	1	3,236	0.03%
2021/12/15	4	99.85	3	98.80	98.20	1	3,192	0.03%
2021/12/13	2	100.25	3	99.20	100.50	-1	3,079	-0.03%
2021/12/10	1	96.70	2	97.25	97.60	-1	2,984	-0.03%
2021/12/09	0	0.00	2	97.20	97.20	-2	2,976	-0.07%
2021/12/08	4	96.13	3	96.50	96.00	1	2,953	0.03%
2021/12/07	7.1	98.16	1	96.62	96.30	6	2,905	0.21%
2021/12/06	0.1	100.50	4.1	99.66	100.50	-4	2,763	-0.14%
2021/12/03	3.1	102.87	1	102.50	103.00	2.1	2,740	0.08%
2021/12/02	7	105.43	12	104.38	102.00	-5	2,729	-0.18%
2021/12/01	0	0.00	1	112.50	112.50	-1	2,550	-0.04%
2021/11/29	2	110.00	0	0.00	109.00	2	2,547	0.08%
2021/11/26	1	109.00	13	110.31	109.50	-12	2,501	-0.48%
2021/11/25	4	114.88	2	112.00	112.50	2	2,472	0.08%
2021/11/24	1	114.50	2	113.50	114.50	-1	2,376	-0.04%
2021/11/23	2	108.50	2	112.50	108.00	0	2,315	0.00%
2021/11/22	3	111.67	12	111.46	111.50	-9	2,259	-0.40%
2021/11/19	7	115.07	5	114.20	114.50	2	2,241	0.09%
2021/11/18	2	113.00	2	115.25	117.00	0	2,086	0.00%
2021/11/17	14	105.17	2	103.00	106.50	12	1,977	0.61%
2021/11/16	0	0.00	1	97.10	97.10	-1	2,005	-0.05%
2021/11/15	0	0.00	5	95.40	96.30	-5	2,070	-0.24%
2021/11/12	1	92.10	2	92.50	92.00	-1	2,136	-0.05%
2021/11/11	1	92.00	0	0.00	92.00	1	2,166	0.05%
2021/11/09	1	94.50	0	0.00	94.50	1	2,294	0.04%
2021/11/05	1	93.70	0	0.00	93.70	1	2,366	0.04%
2021/11/04	1	95.00	0	0.00	94.30	1	2,395	0.04%
2021/11/03	5	96.30	3	95.80	96.10	2	2,408	0.08%
2021/11/02	2	95.65	0	0.00	95.00	2	2,419	0.08%
2021/11/01	0	0.00	3	97.60	97.20	-3	2,500	-0.12%
2021/10/29	2	92.20	10	92.30	94.00	-8	2,672	-0.30%
2021/10/27	1	93.20	1	92.10	91.90	0	2,734	0.00%
2021/10/26	0	0.00	1	94.30	93.00	-1	2,781	-0.04%
2021/10/25	2	90.25	1	91.30	91.30	1	2,832	0.04%
2021/10/20	6	99.20	0	0.00	98.70	6	2,957	0.20%
2021/10/14	3	99.40	3	98.80	98.70	0	3,705	0.00%
2021/10/08	0	0.00	2	98.60	100.50	-2	4,075	-0.05%
2021/10/07	8	94.50	3	96.20	96.50	5	4,142	0.12%
2021/10/05	2	97.20	1	98.00	96.40	1	4,551	0.02%
2021/10/04	14	102.89	0	0.00	96.00	14	4,591	0.30%
2021/09/30	5	102.40	6	106.75	108.00	-1	4,537	-0.02%
2021/09/29	3	101.83	1	101.50	100.50	2	4,512	0.04%
2021/09/28	3	104.17	14	104.32	104.00	-11	4,539	-0.24%
2021/09/27	28	102.64	4	103.50	102.00	24	4,536	0.53%
2021/09/23	5	98.80	5	99.60	98.80	0	4,735	0.00%
2021/09/14	1	102.50	1	102.00	102.00	0	4,885	0.00%
2021/09/13	0	0.00	1	101.50	101.00	-1	4,885	-0.02%
2021/09/08	1	101.50	1	100.00	100.00	0	4,873	0.00%
2021/09/07	0	0.00	1	105.00	105.00	-1	4,876	-0.02%
2021/09/06	1	103.00	0	0.00	102.00	1	4,880	0.02%
2021/09/03	1	106.50	1	105.50	105.50	0	4,963	0.00%
2021/09/01	1	106.50	1	106.50	106.50	0	4,978	0.00%
2021/08/30	10	105.60	10	103.65	105.00	0	5,009	0.00%
2021/08/25	1	106.00	0	0.00	107.00	1	5,020	0.02%
2021/08/20	0	0.00	20	100.10	100.50	-20	5,061	-0.40%
2021/08/19	10	101.50	0	0.00	101.50	10	5,045	0.20%
2021/08/12	3	135.00	3	135.50	135.50	0	5,304	0.00%
2021/08/11	0	0.00	4	131.25	135.00	-4	5,447	-0.07%
2021/08/10	3	139.33	1	135.50	137.00	2	5,518	0.04%
2021/08/09	1	138.50	1	135.00	135.00	0	5,615	0.00%
2021/08/05	5	137.00	0	0.00	138.00	5	5,609	0.09%
2021/08/04	7	142.64	3	152.00	141.00	4	5,536	0.07%
2021/08/03	0	0.00	10	145.55	145.50	-10	5,343	-0.19%
2021/07/30	0	0.00	0.1	148.00	146.50	-0.1	5,268	0.00%
2021/07/29	0.1	146.00	0	0.00	150.50	0.1	5,211	0.00%
2021/07/28	8	147.00	8	148.38	144.00	0	5,142	0.00%
2021/07/27	0	0.00	50	152.00	148.50	-50	5,059	-0.99%
2021/07/26	52	151.40	9	147.89	153.00	43	5,012	0.86%
2021/07/23	8	150.25	107	145.51	146.00	-99	4,936	-2.01%	大賣/
2021/07/22	59	147.46	14	152.18	152.00	45	4,841	0.93%
2021/07/21	76	149.26	43	145.03	154.50	33	4,671	0.71%
2021/07/20	14	148.75	8	143.13	140.50	6	4,495	0.13%
2021/07/19	4	135.25	5	144.80	147.50	-1	4,184	-0.02%
2021/07/16	5	128.60	24	128.98	134.50	-19	4,024	-0.47%
2021/07/15	13	128.92	13	124.65	127.50	0	3,925	0.00%
2021/07/14	27	128.07	59	128.80	128.50	-32	3,801	-0.84%
2021/07/13	100	128.04	198	127.22	127.00	-98	3,717	-2.64%	大賣/
2021/07/12	51	121.99	7	119.07	122.00	44	3,522	1.25%
2021/07/09	4	107.00	9	113.89	114.00	-5	3,243	-0.15%
2021/07/08	6	108.00	4	105.50	104.00	2	3,183	0.06%
2021/07/07	5	104.00	1	105.00	107.50	4	3,171	0.13%
2021/07/06	1	106.50	2	107.75	107.00	-1	3,134	-0.03%
2021/07/05	4	105.88	2	105.00	105.00	2	3,089	0.06%
2021/07/02	6	106.08	4	103.50	102.50	2	3,047	0.07%
2021/07/01	10	99.97	1	103.00	105.00	9	2,988	0.30%
2021/06/30	5	99.30	7	101.36	101.50	-2	2,878	-0.07%
2021/06/29	2	94.80	33	94.69	96.90	-31	2,721	-1.14%
2021/06/28	0	0.00	2	88.35	90.10	-2	2,584	-0.08%
2021/06/22	1	83.20	1	85.00	84.90	0	2,556	0.00%
2021/06/21	0	0.00	1	82.60	82.60	-1	2,561	-0.04%
2021/06/17	1	85.00	0	0.00	85.60	1	2,542	0.04%
2021/06/16	1	87.30	0	0.00	85.30	1	2,536	0.04%
2021/06/15	0	0.00	1	86.40	88.30	-1	2,516	-0.04%
2021/06/11	9	88.74	26	93.40	87.40	-17	2,501	-0.68%
2021/06/10	2	93.30	4	93.68	94.20	-2	2,403	-0.08%
2021/06/07	0	0.00	1	90.80	90.80	-1	2,360	-0.04%
2021/06/04	1	87.50	1	89.90	88.00	0	2,318	0.00%
2021/06/03	0	0.00	8	89.51	88.80	-8	2,299	-0.35%
2021/06/01	2	90.90	0	0.00	92.30	2	2,232	0.09%
2021/05/28	8	95.85	7	95.19	94.90	1	2,136	0.05%
2021/05/27	1	95.60	7	95.41	96.40	-6	2,081	-0.29%
2021/05/26	0	0.00	1	92.10	92.20	-1	1,979	-0.05%
2021/05/25	1	89.80	6	92.97	93.20	-5	1,939	-0.26%
2021/05/24	9	93.71	5	92.50	92.10	4	1,865	0.21%
2021/05/21	2	90.85	3	90.30	91.00	-1	1,751	-0.06%
2021/05/20	1	86.00	1	91.90	86.00	0	1,631	0.00%
2021/05/19	0	0.00	4	86.70	88.00	-4	1,454	-0.28%
2021/05/18	9	83.67	9	84.18	83.90	0	1,327	0.00%
2021/05/17	0	0.00	1	82.60	82.50	-1	1,212	-0.08%
2021/05/13	30	66.00	0	0.00	68.30	30	1,069	2.81%
2021/05/12	2	74.80	2	69.95	70.00	0	1,053	0.00%
2021/05/11	22	75.70	0	0.00	74.20	22	1,034	2.13%
2021/05/05	0	0.00	5	74.30	74.10	-5	1,032	-0.48%
2021/05/03	2	78.50	5	77.52	77.70	-3	1,019	-0.29%
2021/04/27	10	82.70	11	82.50	82.80	-1	1,026	-0.10%
2021/04/26	0	0.00	1	80.20	80.50	-1	1,004	-0.10%
2021/04/22	1	80.60	1	80.80	79.70	0	1,019	0.00%
2021/04/21	3	81.50	0	0.00	81.40	3	1,009	0.30%
2021/04/20	2	83.20	30	82.90	83.00	-28	1,004	-2.79%
2021/04/19	1	83.00	0	0.00	83.70	1	1,000	0.10%
2021/04/16	2	82.10	0	0.00	82.20	2	981	0.20%
2021/04/12	11	81.50	1	83.00	82.70	10	935	1.07%
2021/04/09	20	80.75	0	0.00	81.00	20	909	2.20%
2021/04/08	5	79.80	1	81.50	81.40	4	901	0.44%
2021/03/24	0	0.00	5	74.86	75.90	-5	811	-0.62%
2021/03/16	5	73.40	0	0.00	73.50	5	806	0.62%
2021/03/09	10	73.56	0	0.00	72.80	10	790	1.27%
2021/02/22	0	0.00	5	77.00	76.60	-5	873	-0.57%
2021/02/19	5	73.90	0	0.00	74.20	5	861	0.58%
2021/02/17	0	0.00	1	70.00	69.70	-1	838	-0.12%
2021/02/02	1	67.00	0	0.00	67.00	1	924	0.11%
2021/01/19	3	74.50	0	0.00	73.60	3	919	0.33%
2021/01/14	1	77.50	0	0.00	77.10	1	915	0.11%
2021/01/12	1	80.10	0	0.00	78.80	1	915	0.11%
2021/01/06	12	79.01	0	0.00	78.60	12	911	1.32%
2020/12/31	1	80.00	0	0.00	80.00	1	923	0.11%
2020/12/29	2	79.40	0	0.00	79.20	2	924	0.22%
2020/12/28	8	80.93	10	80.70	80.50	-2	922	-0.22%
2020/12/25	6	81.00	0	0.00	81.20	6	920	0.65%
2020/12/23	1	81.70	0	0.00	81.60	1	1,097	0.09%
2020/12/22	15	82.58	0	0.00	82.00	15	1,142	1.31%
2020/12/21	9	83.40	9	85.40	83.30	0	1,191	0.00%
2020/12/11	5	83.76	0	0.00	82.40	5	1,338	0.37%
2020/12/01	1	83.60	0	0.00	84.00	1	1,485	0.07%
2020/11/26	0	0.00	2	86.00	86.10	-2	1,468	-0.14%
2020/11/24	1	85.30	2	87.40	85.30	-1	1,476	-0.07%
2020/11/23	4	88.15	4	88.25	88.50	0	1,456	0.00%
2020/11/20	0	0.00	2	87.55	86.50	-2	1,460	-0.14%
2020/11/19	2	85.70	0	0.00	86.20	2	1,417	0.14%
2020/11/17	1	86.60	2	85.35	85.80	-1	1,418	-0.07%
2020/11/16	0	0.00	1	84.50	84.80	-1	1,444	-0.07%
2020/11/13	2	84.70	0	0.00	84.60	2	1,460	0.14%
2020/11/12	0	0.00	2	85.80	85.40	-2	1,455	-0.14%
2020/11/11	1	84.50	0	0.00	84.20	1	1,470	0.07%
2020/11/10	0	0.00	1	83.90	84.20	-1	1,462	-0.07%
2020/11/05	0	0.00	1	83.80	82.80	-1	1,481	-0.07%
2020/11/04	1	83.10	5	83.32	82.50	-4	1,473	-0.27%
2020/11/02	9	80.16	0	0.00	80.00	9	1,438	0.63%
2020/10/28	1	80.60	1	81.10	80.80	0	1,448	0.00%
2020/10/19	2	80.45	1	80.00	80.50	1	1,505	0.07%
2020/10/13	28	80.67	0	0.00	80.70	28	1,612	1.74%
2020/10/07	9	80.40	0	0.00	80.50	9	1,671	0.54%
2020/10/06	2	81.10	0	0.00	80.90	2	1,709	0.12%
2020/09/28	2	82.25	2	84.15	81.10	0	1,913	0.00%
2020/09/24	1	80.40	1	82.80	84.40	0	1,748	0.00%
2020/09/23	1	81.30	0	0.00	80.90	1	1,721	0.06%
2020/09/22	1	81.90	0	0.00	81.80	1	1,728	0.06%
2020/09/21	0	0.00	1	84.60	84.30	-1	1,720	-0.06%
2020/09/18	0	0.00	3	85.73	85.00	-3	1,740	-0.17%
2020/09/17	1	83.00	1	83.80	82.80	0	1,852	0.00%
2020/09/15	5	82.68	5	82.10	82.10	0	1,890	0.00%
2020/09/11	1	80.80	1	79.90	79.60	0	1,933	0.00%
2020/09/10	0	0.00	2	82.25	82.70	-2	1,933	-0.10%
2020/09/09	7	82.86	7	83.04	82.70	0	1,931	0.00%
2020/09/07	1	79.70	1	78.90	78.90	0	1,930	0.00%
2020/09/02	3	81.17	0	0.00	80.80	3	2,029	0.15%
2020/08/26	0	0.00	2	80.45	81.10	-2	2,137	-0.09%
2020/08/24	1	77.30	0	0.00	77.50	1	2,124	0.05%
2020/08/21	30	77.07	0	0.00	77.40	30	2,137	1.40%
2020/08/20	0	0.00	1	76.70	76.60	-1	2,159	-0.05%
2020/08/19	1	82.80	0	0.00	81.70	1	2,219	0.05%
2020/08/17	0	0.00	4	80.68	82.00	-4	2,250	-0.18%
2020/08/14	1	78.30	0	0.00	78.30	1	2,231	0.04%
2020/08/11	2	78.30	0	0.00	78.30	2	2,303	0.09%
2020/08/05	1	79.30	0	0.00	80.00	1	2,339	0.04%
2020/07/31	0	0.00	2	77.90	78.00	-2	2,472	-0.08%
2020/07/28	0	0.00	1	76.30	76.40	-1	2,733	-0.04%
2020/07/23	2	83.30	0	0.00	82.20	2	2,817	0.07%
2020/07/22	1	82.80	1	84.50	83.90	0	2,837	0.00%
2020/07/20	0	0.00	1	79.30	81.40	-1	2,852	-0.04%
2020/07/17	0	0.00	1	81.60	79.60	-1	2,856	-0.04%
2020/07/15	1	83.20	0	0.00	82.50	1	2,901	0.03%
2020/07/13	1	87.00	1	86.20	85.40	0	2,912	0.00%
2020/07/10	1	88.80	0	0.00	84.40	1	2,898	0.03%
2020/07/09	0	0.00	3	86.53	87.50	-3	2,857	-0.10%
2020/07/08	0	0.00	2	83.90	83.60	-2	2,814	-0.07%
2020/07/06	1	81.80	0	0.00	82.30	1	2,903	0.03%
2020/07/03	1	82.50	0	0.00	82.00	1	2,912	0.03%
2020/07/01	1	83.40	1	83.50	83.40	0	2,920	0.00%
2020/06/30	1	83.70	0	0.00	83.70	1	2,935	0.03%
2020/06/29	1	85.10	0	0.00	83.20	1	2,962	0.03%
2020/06/24	1	95.90	3	88.87	85.10	-2	2,946	-0.07%
2020/06/23	0	0.00	3	89.50	89.50	-3	2,823	-0.11%
2020/06/22	1	82.50	2	81.40	81.40	-1	2,821	-0.04%
2020/06/19	0	0.00	3	81.73	81.50	-3	2,810	-0.11%
2020/06/18	2	84.50	0	0.00	83.00	2	2,818	0.07%
2020/06/16	0	0.00	1	82.50	83.00	-1	2,815	-0.04%
2020/06/15	0	0.00	4	82.25	81.60	-4	2,819	-0.14%
2020/06/12	1	78.00	1	78.40	78.40	0	2,875	0.00%
2020/06/11	8	82.18	7	81.49	79.00	1	2,899	0.03%
2020/06/08	1	81.90	0	0.00	81.60	1	2,983	0.03%
2020/06/05	2	81.75	6	81.92	82.40	-4	3,019	-0.13%
2020/06/04	4	81.50	4	82.45	82.50	0	2,990	0.00%
2020/06/03	3	80.70	3	80.40	80.30	0	3,022	0.00%
2020/06/02	3	79.57	2	79.50	79.50	1	3,002	0.03%
2020/06/01	1	78.70	11	78.97	79.00	-10	3,014	-0.33%
2020/05/29	11	77.53	0	0.00	77.80	11	3,048	0.36%
2020/05/27	2	79.45	1	79.70	79.70	1	3,096	0.03%
2020/05/26	6	81.42	2	82.20	80.10	4	3,083	0.13%
2020/05/25	7	79.01	5	78.80	78.80	2	2,987	0.07%
2020/05/21	0	0.00	1	79.10	79.10	-1	2,908	-0.03%
2020/05/20	0	0.00	1	77.60	78.00	-1	2,908	-0.03%
2020/05/19	1	79.10	2	78.85	77.30	-1	2,900	-0.03%
2020/05/18	21	77.86	20	77.02	77.50	1	2,885	0.03%
2020/05/14	2	76.40	1	77.60	75.10	1	2,869	0.03%
2020/05/08	4	78.83	2	79.05	77.40	2	2,874	0.07%
2020/05/07	5	82.42	4	81.88	81.20	1	2,834	0.04%
2020/05/06	6	82.77	4	82.53	81.40	2	2,806	0.07%
2020/05/05	2	77.00	4	76.90	78.10	-2	2,672	-0.07%
2020/05/04	3	74.97	2	74.35	74.50	1	2,633	0.04%
2020/04/30	3	74.90	1	74.40	74.90	2	2,640	0.08%
2020/04/29	0	0.00	1	72.20	72.80	-1	2,596	-0.04%
2020/04/28	2	72.50	0	0.00	72.00	2	2,618	0.08%
2020/04/24	0	0.00	1	70.20	70.00	-1	2,647	-0.04%
2020/04/23	1	70.40	2	70.35	70.80	-1	2,670	-0.04%
2020/04/22	1	68.60	1	65.50	68.60	0	2,669	0.00%
2020/04/21	0	0.00	1	71.40	67.30	-1	2,693	-0.04%
2020/04/20	1	71.40	1	71.40	71.40	0	2,725	0.00%
2020/04/17	0	0.00	5	71.48	70.30	-5	2,932	-0.17%
2020/04/16	2	71.35	0	0.00	71.50	2	2,951	0.07%
2020/04/15	2	70.40	1	69.80	70.30	1	2,951	0.03%
2020/04/14	2	69.50	1	70.00	69.70	1	2,954	0.03%
2020/04/13	1	68.70	2	69.85	68.30	-1	2,981	-0.03%
2020/04/10	2	68.70	2	69.00	68.70	0	2,951	0.00%
2020/04/09	4	68.23	4	67.10	69.10	0	3,002	0.00%
2020/04/08	2	63.40	3	64.13	64.10	-1	2,955	-0.03%
2020/04/07	4	63.10	3	63.67	63.80	1	3,115	0.03%
2020/04/06	3	61.63	0	0.00	62.30	3	3,142	0.10%
2020/03/31	3	59.80	2	61.45	60.20	1	3,164	0.03%
2020/03/30	2	57.10	0	0.00	58.00	2	3,164	0.06%
2020/03/27	4	57.40	17	56.12	57.50	-13	3,239	-0.40%
2020/03/26	1	53.50	28	53.71	53.40	-27	3,183	-0.85%
2020/03/25	1	52.90	0	0.00	52.90	1	3,148	0.03%
2020/03/24	10	47.25	0	0.00	48.10	10	3,151	0.32%
2020/03/20	1	51.00	15	48.75	49.50	-14	3,134	-0.45%
2020/03/19	0	0.00	10	47.70	47.70	-10	3,113	-0.32%
2020/03/18	25	53.14	0	0.00	53.00	25	3,112	0.80%
2020/03/17	0	0.00	18	58.90	58.80	-18	3,033	-0.59%
2020/03/13	85	72.12	0	0.00	72.50	85	2,948	2.88%
2020/03/12	0	0.00	51	80.81	79.90	-51	2,936	-1.74%
2020/03/11	0	0.00	200	90.50	88.70	-200	2,899	-6.90%	大賣/鉅額交易
2020/03/10	0	0.00	3	92.50	93.00	-3	2,887	-0.10%
2020/03/06	0	0.00	12	95.50	95.70	-12	2,851	-0.42%
2020/03/05	3	96.20	0	0.00	95.30	3	2,917	0.10%
2020/03/03	0	0.00	1	95.30	94.60	-1	3,094	-0.03%
2020/03/02	12	85.00	75	85.18	88.30	-63	3,082	-2.04%
2020/02/27	31	88.04	0	0.00	87.00	31	3,119	0.99%
2020/02/25	1	89.80	1	90.00	91.30	0	3,183	0.00%
2020/02/21	1	94.70	10	94.10	93.20	-9	3,371	-0.27%
2020/02/19	0	0.00	20	93.70	93.60	-20	3,438	-0.58%
2020/02/17	1	92.80	1	93.80	93.00	0	3,525	0.00%
2020/02/13	0	0.00	2	93.10	91.80	-2	3,608	-0.06%
2020/02/12	1	92.80	0	0.00	92.70	1	3,676	0.03%
2020/02/11	1	92.10	1	92.40	91.40	0	3,771	0.00%
2020/02/10	12	87.65	10	88.80	89.80	2	3,787	0.05%
2020/02/05	2	91.20	1	90.90	90.80	1	3,968	0.03%
2020/02/04	1	90.00	0	0.00	90.10	1	3,969	0.03%
2020/02/03	60	85.38	86	85.73	88.00	-26	3,941	-0.66%
2020/01/31	37	91.75	5	93.26	91.50	32	3,920	0.82%
2020/01/30	27	99.14	50	93.60	93.60	-23	3,935	-0.58%
2020/01/20	3	105.00	0	0.00	104.00	3	3,952	0.08%
2020/01/17	5	106.60	3	106.00	105.00	2	3,934	0.05%
2020/01/16	10	104.50	0	0.00	105.00	10	3,896	0.26%
2020/01/15	31	106.18	0	0.00	105.50	31	3,873	0.80%
2020/01/14	2	107.00	0	0.00	107.00	2	3,844	0.05%
2020/01/13	182	117.24	4	112.50	109.00	178	3,798	4.69%	大買/鉅額交易
2020/01/10	0	0.00	41	112.80	114.50	-41	3,577	-1.15%
2020/01/09	30	111.25	1	111.00	112.50	29	3,525	0.82%
2020/01/08	78	107.37	0	0.00	109.50	78	3,538	2.20%
2020/01/07	7	108.93	0	0.00	108.00	7	3,530	0.20%
2020/01/03	0	0.00	1	118.00	116.50	-1	3,450	-0.03%
2019/12/31	5	116.70	50	117.86	115.00	-45	3,371	-1.33%
2019/12/30	0	0.00	2	113.25	115.00	-2	3,205	-0.06%
2019/12/27	2	111.50	10	114.50	110.50	-8	3,201	-0.25%
2019/12/26	1	114.00	1	114.00	114.00	0	3,302	0.00%
2019/12/24	3	112.33	7.3	111.00	111.00	-4.3	3,346	-0.13%
2019/12/23	8	111.69	32	108.58	113.00	-24	3,320	-0.72%
2019/12/20	0	0.00	1	106.50	106.50	-1	3,228	-0.03%
2019/12/19	71	105.00	0	0.00	104.50	71	3,221	2.20%
2019/12/13	1	104.00	2	107.50	108.00	-1	3,217	-0.03%
2019/12/11	1	108.00	85	109.12	109.00	-84	3,208	-2.62%
2019/12/10	1	111.50	1	111.50	111.50	0	3,182	0.00%
2019/12/04	1	108.50	4	106.88	109.00	-3	3,245	-0.09%
2019/12/03	2	108.75	1	109.50	108.00	1	3,270	0.03%
2019/11/28	1	114.00	0	0.00	114.00	1	3,322	0.03%
2019/11/27	3	116.17	1	116.50	115.50	2	3,319	0.06%
2019/11/26	3	111.50	9	113.94	115.00	-6	3,305	-0.18%
2019/11/25	3	110.83	2	112.25	109.00	1	3,207	0.03%
2019/11/22	1	110.00	0	0.00	110.00	1	3,145	0.03%
2019/11/20	216	108.40	35	109.00	107.00	181	3,193	5.67%	大買/鉅額交易
2019/11/19	40	111.00	2	112.00	110.00	38	3,194	1.19%
2019/11/18	11	111.91	2	111.25	112.00	9	3,200	0.28%
2019/11/15	12	108.50	5	108.00	108.50	7	3,213	0.22%
2019/11/14	7	103.21	5	103.20	102.50	2	3,154	0.06%
2019/11/13	2	108.25	1	108.00	106.50	1	3,122	0.03%
2019/11/12	1	109.00	1	107.00	109.50	0	3,157	0.00%
2019/11/11	1.3	105.88	2	105.50	105.50	-0.7	3,147	-0.02%
2019/11/08	3	108.00	1	107.00	105.50	2	3,212	0.06%
2019/11/07	1	107.00	0	0.00	106.00	1	3,154	0.03%
2019/11/06	3	107.17	2	105.00	106.50	1	3,147	0.03%
2019/11/05	4	105.25	8	105.69	107.00	-4	3,100	-0.13%
2019/11/04	2	101.50	1	103.00	102.50	1	3,060	0.03%
2019/11/01	3	99.47	5	100.70	101.50	-2	3,113	-0.06%
2019/10/31	0	0.00	1	98.70	97.50	-1	3,097	-0.03%
2019/10/30	10	98.92	9	100.11	99.00	1	3,173	0.03%
2019/10/28	0	0.00	1	96.20	96.60	-1	3,349	-0.03%
2019/10/24	1	96.90	2	96.70	96.80	-1	3,349	-0.03%
2019/10/23	2	95.40	4	95.68	95.20	-2	3,337	-0.06%
2019/10/22	1	91.10	0	0.00	91.10	1	3,340	0.03%
2019/10/21	1	92.30	0	0.00	91.10	1	3,361	0.03%
2019/10/18	1	92.10	0	0.00	92.30	1	3,399	0.03%
2019/10/17	1	92.10	0	0.00	92.50	1	3,472	0.03%
2019/10/16	1	90.20	2	90.35	90.10	-1	3,566	-0.03%
2019/10/14	2	93.05	1	92.60	92.60	1	3,794	0.03%
2019/10/09	1	93.40	6	92.02	91.70	-5	3,964	-0.13%
2019/10/08	1	95.90	2	94.80	94.40	-1	4,032	-0.02%
2019/10/03	1	96.20	1	98.80	96.00	0	4,147	0.00%
2019/10/02	1	96.30	0	0.00	97.00	1	4,235	0.02%
2019/09/27	1	100.00	0	0.00	99.10	1	4,321	0.02%
2019/09/26	5	102.40	8	102.50	102.00	-3	4,443	-0.07%
2019/09/25	1	98.60	1	98.80	99.10	0	4,626	0.00%
2019/09/18	2	96.15	1	95.70	95.70	1	4,887	0.02%
2019/09/17	0	0.00	1	96.20	96.30	-1	4,952	-0.02%
2019/09/16	1	95.10	1	94.80	95.10	0	5,076	0.00%
2019/09/12	3	95.03	1	94.80	94.80	2	5,214	0.04%
2019/09/11	4	97.60	4	94.00	95.20	0	5,336	0.00%
2019/09/06	1	99.00	1	98.00	98.00	0	5,913	0.00%
2019/09/05	4	100.98	1	102.50	99.40	3	5,986	0.05%
2019/09/04	0	0.00	1	101.50	102.00	-1	5,991	-0.02%
2019/09/03	1	100.50	3	101.00	100.50	-2	5,967	-0.03%
2019/09/02	1	100.00	1	101.00	100.00	0	6,010	0.00%
2019/08/30	1	100.00	2	99.15	98.90	-1	6,027	-0.02%
2019/08/29	2	99.25	3	100.90	98.80	-1	6,064	-0.02%
2019/08/28	1	99.50	3	98.80	99.50	-2	6,050	-0.03%
2019/08/27	1	96.80	0	0.00	96.20	1	6,103	0.02%
2019/08/26	1	96.10	0	0.00	96.10	1	6,136	0.02%
2019/08/23	3	98.37	3	99.03	98.10	0	6,163	0.00%
2019/08/22	1	97.50	0	0.00	97.00	1	6,147	0.02%
2019/08/21	2	97.75	2	98.85	97.70	0	6,203	0.00%
2019/08/20	2	98.10	3	100.13	99.10	-1	6,208	-0.02%
2019/08/19	0	0.00	1	94.60	95.30	-1	6,310	-0.02%
2019/08/16	2	92.15	22	91.61	91.50	-20	6,389	-0.31%
2019/08/15	1	92.50	17	92.20	92.50	-16	6,509	-0.25%
2019/08/14	2	97.70	0	0.00	96.40	2	6,532	0.03%
2019/08/13	4	99.30	82	96.59	98.00	-78	6,534	-1.19%
2019/08/12	0	0.00	1	95.60	95.30	-1	6,536	-0.02%
2019/08/08	0	0.00	2	94.75	94.40	-2	6,801	-0.03%
2019/08/07	5	93.46	0	0.00	94.20	5	6,967	0.07%
2019/08/06	0	0.00	13	92.30	94.50	-13	6,981	-0.19%
2019/08/05	6	94.77	103	95.62	91.80	-97	6,942	-1.40%	大賣/
2019/08/02	7	99.36	98	99.36	98.40	-91	6,904	-1.32%
2019/08/01	19	99.89	164	100.06	99.00	-145	6,905	-2.10%	大賣/鉅額交易
2019/07/31	16	100.38	105	100.49	98.80	-89	6,888	-1.29%	大賣/
2019/07/30	3	109.17	1	110.50	108.50	2	6,670	0.03%
2019/07/26	1	121.50	0	0.00	121.50	1	6,751	0.01%
2019/07/25	3	121.33	4	121.00	120.00	-1	6,772	-0.01%
2019/07/24	1	123.00	4	124.38	123.00	-3	6,857	-0.04%
2019/07/22	2	121.25	2	121.00	121.50	0	7,018	0.00%
2019/07/19	14	120.50	4	121.00	120.50	10	7,121	0.14%
2019/07/18	5	123.80	1	122.50	122.50	4	7,141	0.06%
2019/07/17	2	124.75	3	123.50	124.00	-1	7,199	-0.01%
2019/07/16	91	123.52	1	123.50	124.00	90	7,198	1.25%
2019/07/15	5	120.20	8	120.31	122.00	-3	7,043	-0.04%
2019/07/12	4	117.50	5	118.40	117.00	-1	6,933	-0.01%
2019/07/11	3	115.50	22	115.55	114.50	-19	6,962	-0.27%
2019/07/10	2	116.50	1	117.50	117.00	1	7,052	0.01%
2019/07/09	3	115.33	0	0.00	115.00	3	7,262	0.04%
2019/07/08	3	116.50	0	0.00	115.00	3	7,385	0.04%
2019/07/05	3	118.00	4	119.50	120.00	-1	7,655	-0.01%
2019/07/04	21	119.40	2	117.75	117.00	19	7,735	0.25%
2019/07/03	7	118.43	6	118.75	118.00	1	7,830	0.01%
2019/07/02	4	116.38	17	116.38	117.00	-13	7,847	-0.17%
2019/07/01	12	111.29	6	111.67	112.00	6	7,776	0.08%
2019/06/28	4	111.75	20	111.50	111.50	-16	7,896	-0.20%
2019/06/27	0	0.00	3	112.17	113.00	-3	7,985	-0.04%
2019/06/26	4	110.38	0	0.00	111.00	4	8,050	0.05%
2019/06/25	2	112.00	11	112.14	112.00	-9	8,132	-0.11%
2019/06/24	4	114.25	1	115.50	113.50	3	8,241	0.04%
2019/06/21	2	116.50	4	116.75	116.00	-2	8,307	-0.02%
2019/06/20	6	115.67	11	114.64	117.00	-5	8,286	-0.06%
2019/06/19	7	113.64	7	113.57	113.00	0	8,261	0.00%
2019/06/18	4	110.75	6	112.25	110.50	-2	8,390	-0.02%
2019/06/17	85	110.29	10	111.50	112.50	75	8,383	0.89%
2019/06/14	3	106.50	8	105.38	107.00	-5	8,255	-0.06%
2019/06/13	6	103.67	7	103.93	102.50	-1	8,148	-0.01%
2019/06/12	3	103.33	3	103.67	104.00	0	8,351	0.00%
2019/06/11	5	101.60	4	102.50	101.00	1	8,488	0.01%
2019/06/10	12	100.87	6	100.70	103.00	6	8,928	0.07%
2019/06/06	51	97.88	18	97.57	98.80	33	9,213	0.36%
2019/06/05	49	100.36	0	0.00	98.50	49	9,261	0.53%
2019/06/04	1	100.50	1	101.50	101.00	0	9,309	0.00%
2019/06/03	36	100.90	4	103.25	100.50	32	9,497	0.34%
2019/05/31	11	103.50	0	0.00	103.50	11	9,559	0.12%
2019/05/30	29	104.24	3	105.00	104.00	26	9,631	0.27%
2019/05/29	25	105.78	2	107.50	105.00	23	9,784	0.24%
2019/05/28	18	105.25	5	106.20	108.50	13	9,943	0.13%
2019/05/27	17	103.03	1	104.50	104.00	16	9,925	0.16%
2019/05/24	1	107.50	7	107.50	104.50	-6	10,059	-0.06%
2019/05/23	1	100.50	5	103.70	105.00	-4	9,946	-0.04%
2019/05/22	3	102.17	4	103.50	101.50	-1	9,930	-0.01%
2019/05/21	36	96.40	1	99.90	100.00	35	9,909	0.35%
2019/05/20	34	98.53	2	99.20	97.80	32	10,089	0.32%
2019/05/17	13	100.85	0	0.00	99.80	13	10,302	0.13%
2019/05/16	28	102.09	7	102.57	100.00	21	10,309	0.20%
2019/05/15	1	95.50	11	99.87	102.00	-10	10,145	-0.10%
2019/05/14	22	90.52	0	0.00	93.00	22	10,134	0.22%
2019/05/13	0	0.00	5	91.70	91.50	-5	10,344	-0.05%
2019/05/10	8	91.66	2	90.50	91.50	6	10,486	0.06%
2019/05/09	6	95.12	2	95.80	92.70	4	10,509	0.04%
2019/05/08	3	99.27	4	99.45	97.80	-1	10,650	-0.01%
2019/05/07	2	99.35	3	98.80	98.80	-1	10,661	-0.01%
2019/05/06	3	97.10	6	99.83	96.60	-3	10,796	-0.03%
2019/05/03	5	98.36	6	98.33	98.70	-1	10,910	-0.01%
2019/05/02	1	94.80	0	0.00	94.80	1	10,931	0.01%
2019/04/30	16	93.23	1	95.20	94.00	15	10,897	0.14%
2019/04/29	15	91.13	2	91.55	89.80	13	10,771	0.12%
2019/04/26	6	97.97	5	97.16	95.00	1	10,651	0.01%
2019/04/25	14	100.13	2	101.70	98.00	12	10,556	0.11%
2019/04/24	4	105.13	22	107.55	104.00	-18	10,417	-0.17%
2019/04/23	11	109.18	13	109.92	110.00	-2	10,323	-0.02%
2019/04/22	3	105.00	4	104.38	105.50	-1	10,162	-0.01%
2019/04/19	3	102.67	0	0.00	101.50	3	10,128	0.03%
2019/04/18	2	104.50	0	0.00	104.00	2	10,111	0.02%
2019/04/17	3	108.67	2	106.50	106.50	1	10,075	0.01%
2019/04/16	3	105.67	1	105.50	105.50	2	10,023	0.02%
2019/04/15	19	107.24	24	109.38	105.50	-5	9,913	-0.05%
2019/04/12	14	113.21	11	114.00	112.50	3	9,713	0.03%
2019/04/11	30	109.97	2	111.00	110.50	28	9,613	0.29%
2019/04/10	2	115.75	3	116.17	117.00	-1	9,301	-0.01%
2019/04/09	3	113.33	1	117.50	113.00	2	9,170	0.02%
2019/04/08	8	115.00	5	115.90	113.00	3	9,023	0.03%
2019/04/03	4	122.13	4	120.50	120.00	0	8,840	0.00%
2019/04/02	11	116.45	1	117.00	115.50	10	8,605	0.12%
2019/04/01	19	121.26	2	122.50	117.50	17	8,423	0.20%
2019/03/29	5	124.00	3	122.17	121.50	2	8,290	0.02%
2019/03/28	6	124.67	3	125.00	125.00	3	8,214	0.04%
2019/03/27	12	126.67	5	128.40	125.00	7	8,173	0.09%
2019/03/26	21	135.40	5	135.00	131.00	16	8,153	0.20%
2019/03/25	4	132.63	2	134.50	135.50	2	8,054	0.02%
2019/03/22	6	133.00	4	133.75	134.50	2	7,981	0.03%
2019/03/21	22	134.36	19	132.76	135.00	3	7,915	0.04%
2019/03/20	0	0.00	1	130.00	131.00	-1	7,718	-0.01%
2019/03/19	3	128.00	8	129.63	126.00	-5	7,683	-0.07%
2019/03/15	11	124.32	11	123.59	125.00	0	7,641	0.00%
2019/03/14	4	125.00	3	125.00	127.00	1	7,503	0.01%
2019/03/13	12	123.08	13	122.69	123.00	-1	7,558	-0.01%
2019/03/12	9	115.11	9	113.67	118.50	0	7,103	0.00%
2019/03/11	2	108.50	6	109.08	108.00	-4	6,854	-0.06%
2019/03/08	10	108.50	3	110.00	111.50	7	6,836	0.10%
2019/03/07	9	111.83	14	110.64	108.00	-5	6,888	-0.07%
2019/03/06	7	110.00	3	110.17	111.00	4	6,788	0.06%
2019/03/05	0	0.00	3	106.83	105.50	-3	6,726	-0.04%
2019/03/04	3	104.83	3	108.83	103.50	0	6,741	0.00%
2019/02/27	4	104.00	2	103.50	106.00	2	6,653	0.03%
2019/02/26	3	98.57	5	97.76	96.50	-2	6,614	-0.03%
2019/02/25	4	97.10	9	99.77	96.20	-5	6,869	-0.07%
2019/02/22	12	106.79	6	106.17	106.00	6	6,893	0.09%
2019/02/21	4	107.25	11	108.00	106.50	-7	6,847	-0.10%
2019/02/20	11	110.00	7	110.50	111.00	4	6,946	0.06%
2019/02/19	16	108.63	13	107.23	109.00	3	6,887	0.04%
2019/02/18	10	104.40	1	98.30	107.00	9	6,640	0.14%
2019/02/15	11	100.00	10	98.10	97.30	1	6,388	0.02%
2019/02/14	2	98.00	10	99.20	97.40	-8	6,291	-0.13%
2019/02/13	3	98.40	3	99.43	99.10	0	6,187	0.00%
2019/02/12	11	92.75	2	95.30	95.80	9	6,032	0.15%
2019/02/11	1	90.30	3	87.37	91.00	-2	5,808	-0.03%
2019/01/30	0	0.00	1	84.20	82.80	-1	5,644	-0.02%
2019/01/29	2	83.35	2	83.30	83.80	0	5,605	0.00%
2019/01/28	2	81.55	3	81.73	81.10	-1	5,443	-0.02%
2019/01/25	12	81.20	15	81.46	80.80	-3	5,397	-0.06%
2019/01/24	5	79.28	11	77.41	79.90	-6	5,292	-0.11%
2019/01/23	17	75.62	10	75.57	76.20	7	5,181	0.14%
2019/01/17	0	0.00	2	72.70	70.00	-2	5,515	-0.04%
2019/01/16	1	71.80	2	72.20	72.00	-1	5,672	-0.02%
2019/01/15	1	73.10	0	0.00	73.10	1	5,906	0.02%
2019/01/10	3	76.93	3	76.73	76.30	0	6,209	0.00%
2019/01/09	3	77.80	9	76.77	76.00	-6	6,455	-0.09%
2019/01/08	1	78.50	0	0.00	77.50	1	6,583	0.02%
2019/01/04	2	77.20	2	77.90	75.70	0	6,930	0.00%
2018/12/28	0	0.00	1	73.50	74.10	-1	7,466	-0.01%
2018/12/27	1	73.00	1	73.70	72.80	0	7,653	0.00%
2018/12/25	1	73.10	0	0.00	73.10	1	7,647	0.01%
2018/12/21	5	72.90	5	73.40	73.50	0	7,630	0.00%
2018/12/20	4	72.10	5	71.64	73.40	-1	7,589	-0.01%
2018/12/17	2	81.10	2	80.85	80.90	0	7,298	0.00%
2018/12/14	7	80.60	2	80.80	79.20	5	7,283	0.07%
2018/12/13	1	80.70	1	79.70	80.70	0	7,234	0.00%
2018/12/12	8	82.13	8	81.79	81.60	0	7,186	0.00%
2018/12/11	8	80.54	3	80.77	80.00	5	7,080	0.07%
2018/12/10	2	79.70	8	81.56	79.20	-6	7,022	-0.09%
2018/12/07	13	79.42	10	77.66	80.20	3	6,862	0.04%
2018/12/06	22	78.75	19	77.77	74.10	3	6,722	0.04%
2018/12/05	1	77.20	1	77.40	77.70	0	6,497	0.00%
2018/12/04	1	79.30	2	80.50	77.10	-1	6,469	-0.02%
2018/12/03	0	0.00	11	78.34	78.80	-11	6,434	-0.17%
2018/11/30	11	79.52	1	80.50	78.00	10	6,371	0.16%
2018/11/29	2	79.80	3	79.07	77.90	-1	6,209	-0.02%
2018/11/28	12	77.15	10	76.20	76.10	2	6,073	0.03%
2018/11/27	3	76.57	3	76.73	78.20	0	5,967	0.00%
2018/11/26	7	75.34	19	75.78	76.40	-12	5,845	-0.21%
2018/11/23	13	75.34	4	75.78	75.60	9	5,714	0.16%
2018/11/22	8	74.48	8	75.24	73.80	0	5,505	0.00%
2018/11/21	3	69.17	9	69.66	70.50	-6	5,205	-0.12%
2018/11/20	3	64.33	5	64.34	64.10	-2	4,983	-0.04%
2018/11/19	24	64.63	21	63.50	64.60	3	4,935	0.06%
2018/11/16	6	60.40	8	60.38	62.30	-2	4,731	-0.04%
2018/11/15	0	0.00	11	56.70	56.70	-11	4,649	-0.24%
2018/11/14	2	58.00	3	58.20	57.20	-1	4,642	-0.02%
2018/11/13	3	56.80	0	0.00	57.30	3	4,631	0.06%
2018/11/12	3	58.43	0	0.00	58.10	3	4,641	0.06%
2018/11/08	9	59.60	11	60.73	59.00	-2	4,641	-0.04%
2018/11/06	1	60.30	4	59.50	59.20	-3	4,648	-0.06%
2018/11/05	1	58.70	0	0.00	58.60	1	4,615	0.02%
2018/11/02	12	61.04	2	61.90	60.10	10	4,580	0.22%
2018/11/01	15	62.30	16	61.54	60.80	-1	4,565	-0.02%
2018/10/31	15	59.61	14	59.11	59.70	1	4,525	0.02%
2018/10/30	8	60.16	8	59.68	59.00	0	4,504	0.00%
2018/10/29	7	60.69	10	59.55	58.70	-3	4,479	-0.07%
2018/10/26	8	62.09	16	63.55	60.30	-8	4,417	-0.18%
2018/10/25	34	63.01	21	63.14	63.30	13	4,334	0.30%
2018/10/24	9	64.07	8	64.55	63.00	1	4,179	0.02%
2018/10/23	21	68.30	20	69.39	65.90	1	4,012	0.02%
2018/10/22	16	67.55	31	66.67	66.20	-15	3,782	-0.40%
2018/10/19	24	65.73	29	65.21	67.60	-5	3,731	-0.13%
2018/10/18	43	66.65	28	67.38	66.00	15	3,623	0.41%
2018/10/17	27	66.97	45	65.92	67.20	-18	3,478	-0.52%
2018/10/16	8	64.89	3	63.17	63.40	5	3,237	0.15%
2018/10/15	4	65.38	5	65.06	65.90	-1	3,152	-0.03%
2018/10/12	6	61.03	5	60.72	63.80	1	2,834	0.04%
2018/10/11	40	57.76	44	57.09	58.00	-4	2,746	-0.15%
2018/10/09	21	61.32	19	62.47	61.00	2	2,633	0.08%
2018/10/08	22	60.57	19	60.31	62.50	3	2,566	0.12%
2018/10/05	21	56.11	5	56.14	58.30	16	2,235	0.72%
2018/10/04	2	53.05	2	52.35	53.00	0	2,106	0.00%
2018/10/02	2	53.45	0	0.00	52.80	2	2,215	0.09%
2018/10/01	2	53.10	2	52.70	53.20	0	2,299	0.00%
2018/09/18	0	0.00	3	50.70	50.60	-3	2,541	-0.12%
2018/09/14	1	54.30	0	0.00	54.50	1	2,606	0.04%
2018/09/07	1	60.00	2	57.15	55.00	-1	2,856	-0.04%
2018/09/06	5	62.30	5	62.18	61.00	0	2,910	0.00%
2018/09/04	0	0.00	1	62.20	61.80	-1	3,243	-0.03%
2018/08/30	3	63.10	3	62.90	62.50	0	3,675	0.00%
2018/08/28	1	64.10	6	62.70	62.30	-5	4,051	-0.12%
2018/08/22	1	63.20	1	62.80	62.80	0	4,770	0.00%
2018/08/20	0	0.00	1	63.00	63.00	-1	4,813	-0.02%
2018/08/17	0	0.00	1	65.90	63.50	-1	4,855	-0.02%
2018/08/15	0	0.00	1	64.00	62.40	-1	5,003	-0.02%
2018/08/14	1	65.00	1	63.90	65.00	0	5,035	0.00%
2018/08/13	1	64.40	1	65.00	63.10	0	5,122	0.00%
2018/08/10	2	70.20	2	69.70	68.50	0	5,170	0.00%
2018/08/06	3	72.60	4	72.65	72.60	-1	5,481	-0.02%
2018/08/03	6	70.97	6	71.50	71.80	0	5,493	0.00%
2018/08/02	5	71.60	5	69.60	69.00	0	5,629	0.00%
2018/08/01	6	68.40	6	68.08	69.10	0	5,726	0.00%
2018/07/26	3	70.70	3	71.30	69.10	0	6,384	0.00%
2018/07/24	1	69.20	1	69.50	69.90	0	6,670	0.00%
2018/07/23	0	0.00	1	67.10	67.10	-1	6,880	-0.01%
2018/07/20	6	72.43	5	69.20	69.20	1	7,331	0.01%
2018/07/18	3	73.00	3	72.40	69.60	0	7,690	0.00%
2018/07/17	3	73.73	2	74.25	71.30	1	7,892	0.01%
2018/07/16	5	74.66	4	74.70	74.70	1	8,350	0.01%
2018/07/13	18	72.49	8	72.39	72.10	10	8,375	0.12%
2018/07/12	21	69.91	21	70.27	70.90	0	8,422	0.00%
2018/07/11	6	67.60	6	68.45	68.00	0	8,458	0.00%
2018/07/10	1	66.50	1	66.70	67.30	0	8,500	0.00%
2018/07/09	17	66.36	15	67.04	67.80	2	8,641	0.02%
2018/07/06	1	63.60	1	64.00	62.80	0	8,858	0.00%
2018/07/05	1	67.70	6	67.62	65.10	-5	8,967	-0.06%
2018/07/04	0	0.00	3	68.50	67.50	-3	9,071	-0.03%
2018/07/03	2	73.70	6	75.35	73.50	-4	9,087	-0.04%
2018/07/02	9	78.12	7	78.69	77.90	2	9,095	0.02%
2018/06/28	3	78.30	4	77.50	76.80	-1	9,137	-0.01%
2018/06/27	1	78.90	7	78.43	77.10	-6	9,111	-0.07%
2018/06/26	1	81.80	3	78.20	78.20	-2	9,109	-0.02%
2018/06/25	6	84.08	5	82.86	81.80	1	9,075	0.01%
2018/06/22	23	85.26	21	84.78	83.30	2	9,151	0.02%
2018/06/21	2	84.30	0	0.00	85.00	2	9,106	0.02%
2018/06/20	2	85.20	3	84.63	82.90	-1	9,071	-0.01%
2018/06/19	6	84.67	5	86.00	83.30	1	9,004	0.01%
2018/06/15	2	84.55	1	84.10	83.50	1	8,952	0.01%
2018/06/14	3	88.97	2	87.45	87.30	1	8,842	0.01%
2018/06/13	22	90.96	22	89.46	88.20	0	8,725	0.00%
2018/06/12	6	89.32	4	88.80	87.30	2	8,543	0.02%
2018/06/11	3	85.70	4	85.95	86.00	-1	8,383	-0.01%
2018/06/08	2	86.95	1	84.80	84.90	1	8,330	0.01%
2018/06/07	15	90.89	18	91.35	89.10	-3	8,154	-0.04%
2018/06/06	4	90.13	11	88.21	88.80	-7	7,921	-0.09%
2018/06/05	25	90.98	21	90.07	88.90	4	7,773	0.05%
2018/06/04	18	90.48	17	90.68	87.10	1	7,532	0.01%
2018/06/01	25	82.79	16	82.98	86.30	9	7,180	0.13%
2018/05/31	9	75.11	10	75.34	78.50	-1	6,909	-0.01%
2018/05/30	7	73.17	8	73.58	72.00	-1	6,813	-0.01%
2018/05/29	3	72.00	2	72.50	72.00	1	6,763	0.01%
2018/05/28	8	74.45	8	74.30	73.90	0	6,727	0.00%
2018/05/25	0	0.00	20	74.50	74.00	-20	6,697	-0.30%
2018/05/24	2	78.20	5	77.02	77.00	-3	6,643	-0.05%
2018/05/23	20	75.72	18	75.78	77.60	2	6,567	0.03%
2018/05/22	6	74.95	10	74.39	73.40	-4	6,431	-0.06%
2018/05/21	7	73.93	5	73.48	73.40	2	6,376	0.03%
2018/05/18	7	76.80	10	76.50	74.80	-3	6,269	-0.05%
2018/05/17	6	78.98	2	79.30	77.80	4	6,178	0.06%
2018/05/16	8	80.23	19	79.15	77.30	-11	6,093	-0.18%
2018/05/15	11	80.95	19	80.47	79.10	-8	5,974	-0.13%
2018/05/14	16	79.06	27	79.44	81.20	-11	5,886	-0.19%
2018/05/11	7	80.20	8	80.45	78.60	-1	5,761	-0.02%
2018/05/10	46	80.74	41	81.13	81.90	5	5,666	0.09%
2018/05/09	5	80.50	7	79.11	77.00	-2	5,455	-0.04%
2018/05/08	10	83.42	14	83.68	80.90	-4	5,277	-0.08%
2018/05/07	111	83.33	63	82.45	82.80	48	5,180	0.93%	大買/
2018/05/04	14	81.66	7	82.56	80.30	7	5,026	0.14%
2018/05/03	5	91.06	9	90.46	86.10	-4	4,759	-0.08%
2018/05/02	15	90.17	25	89.82	91.20	-10	4,545	-0.22%
2018/04/30	28	90.12	23	90.58	89.20	5	4,420	0.11%
2018/04/27	14	91.00	21	90.55	88.80	-7	4,208	-0.17%
2018/04/26	32	91.30	67	89.70	91.00	-35	3,949	-0.89%
2018/04/25	25	84.97	28	85.51	88.90	-3	3,471	-0.09%
2018/04/24	13	84.82	13	84.08	80.90	0	3,192	0.00%
2018/04/23	27	84.41	12	84.79	83.00	15	3,014	0.50%
2018/04/20	31	82.66	45	83.07	81.80	-14	2,787	-0.50%
2018/04/19	47	76.41	16	76.85	78.60	31	2,277	1.36%
2018/04/18	20	70.83	3	70.00	71.50	17	2,129	0.80%
2018/04/17	0	0.00	4	69.53	67.30	-4	2,016	-0.20%
2018/04/16	30	71.92	26	71.36	71.50	4	1,902	0.21%
2018/04/13	12	70.23	30	70.37	70.50	-18	1,770	-1.02%
2018/04/12	28	68.24	27	69.06	70.00	1	1,579	0.06%
2018/04/11	19	64.02	12	63.58	65.70	7	1,255	0.56%
2018/04/10	3	61.03	4	62.88	59.80	-1	1,088	-0.09%
2018/04/09	6	58.97	12	59.02	60.90	-6	926	-0.65%
2018/04/03	4	56.00	4	56.15	55.40	0	816	0.00%
2018/04/02	1	56.40	1	54.70	54.60	0	764	0.00%
2018/03/31	0	0.00	3	54.20	55.20	-3	730	-0.41%
2018/03/30	2	52.60	2	53.40	52.30	0	663	0.00%
2018/03/29	10	53.67	5	54.06	53.30	5	650	0.77%
2018/03/27	10	55.60	8	53.50	53.50	2	598	0.33%
2018/03/23	0	0.00	27	48.09	48.90	-27	449	-6.00%
2018/03/22	2	48.50	0	0.00	47.20	2	430	0.46%
2018/03/21	0	0.00	1	48.50	48.90	-1	420	-0.24%
2018/03/20	1	47.05	0	0.00	47.00	1	400	0.25%
2018/03/15	0	0.00	1	47.10	47.10	-1	392	-0.25%
2018/03/07	1	44.60	0	0.00	43.90	1	376	0.27%
2018/03/02	2	42.00	0	0.00	42.10	2	367	0.54%
2018/02/08	0	0.00	6	44.10	44.10	-6	469	-1.28%
2018/02/07	1	45.10	0	0.00	44.70	1	483	0.21%
2018/02/06	0	0.00	6	44.75	44.50	-6	496	-1.21%
2018/01/16	4	51.15	2	51.15	50.60	2	672	0.30%
2018/01/02	0	0.00	3	51.30	51.10	-3	647	-0.46%