美時 (1795)-凱基-三重券商分點個股進出

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
290.0
漲跌
▲4.5
漲幅
+1.58%
成交量
3,957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－凱基-三重券商分點個股進出

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-三重券商分點個股進出
凱基-三重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
2024/05/08	1	290.00	0	0.00	290.00	1	6,751	0.01%
2024/05/07	1.1	285.50	2.4	291.58	285.50	-1.3	6,791	-0.02%
2024/05/06	0.1	301.50	3	300.50	300.00	-2.9	6,653	-0.04%
2024/05/03	1	309.51	2	313.25	307.50	-1	6,634	-0.01%
2024/05/02	3	320.33	0	0.00	317.00	3	6,602	0.05%
2024/04/30	3	324.83	0	0.00	323.00	3	6,606	0.05%
2024/04/29	1.8	329.06	4	327.63	329.00	-2.2	6,734	-0.03%
2024/04/26	0.1	312.00	2	312.25	314.50	-1.9	6,767	-0.03%
2024/04/25	1	315.00	0	0.00	312.00	1	6,784	0.01%
2024/04/24	1	320.50	1	320.50	320.50	0	6,811	0.00%
2024/04/23	1	315.50	2	318.50	320.50	-1	6,878	-0.01%
2024/04/22	1	315.50	0	0.00	313.00	1	7,002	0.01%
2024/04/19	3	318.50	3.1	312.42	311.50	-0.1	7,220	0.00%
2024/04/18	12.1	320.97	16.1	321.28	321.00	-3.9	7,168	-0.05%
2024/04/17	6	337.75	4	336.75	333.50	2	7,175	0.03%
2024/04/16	7	333.43	5.1	337.40	334.00	2	7,140	0.03%
2024/04/15	10.1	338.27	2	335.00	332.50	8.1	7,006	0.12%
2024/04/12	12	342.00	14.2	338.57	342.00	-2.2	7,026	-0.03%
2024/04/11	7.1	328.16	14.1	329.83	325.00	-7	6,982	-0.10%
2024/04/10	17.1	326.84	23.1	326.91	326.50	-6	6,910	-0.09%
2024/04/09	22	327.25	11	326.86	323.00	11	6,861	0.16%
2024/04/08	13	326.86	31.1	329.34	325.00	-18.1	6,869	-0.26%
2024/04/03	4.1	314.04	8.1	314.42	317.50	-4.1	6,735	-0.06%
2024/04/02	13	310.26	14.1	310.26	310.50	-1.1	6,597	-0.02%
2024/04/01	3	311.83	11.1	310.50	308.00	-8.1	6,573	-0.12%
2024/03/29	9	305.56	8	308.88	304.00	1	6,465	0.02%
2024/03/28	23	310.24	20.1	312.35	306.00	2.9	6,436	0.05%
2024/03/27	27	308.46	34.1	311.44	310.00	-7.1	6,315	-0.11%
2024/03/26	13.1	298.77	14.1	293.80	293.00	-1	5,985	-0.02%
2024/03/25	8.1	296.08	20	298.58	294.50	-11.9	5,987	-0.20%
2024/03/22	13	284.35	28.1	279.16	288.50	-15.1	5,788	-0.26%
2024/03/21	2	275.75	21	276.90	274.50	-19	5,766	-0.33%
2024/03/20	1	276.50	2	277.75	276.50	-1	5,825	-0.02%
2024/03/19	1	273.50	31	271.95	275.50	-30	5,811	-0.52%
2024/03/18	2.1	271.95	2	274.50	271.00	0.1	5,894	0.00%
2024/03/15	7	264.15	21	269.62	271.50	-14	5,928	-0.24%
2024/03/14	4	268.89	6	271.17	270.00	-2	5,896	-0.03%
2024/03/13	3.2	273.80	2	273.50	266.50	1.2	5,939	0.02%
2024/03/12	0	0.00	1	274.00	274.00	-1	6,023	-0.02%
2024/03/11	4	275.63	0	0.00	273.50	4	6,070	0.07%
2024/03/08	3	280.50	0	0.00	275.00	3	6,246	0.05%
2024/03/07	12.1	285.46	0	0.00	284.00	12.1	6,386	0.19%
2024/03/06	2.1	290.00	0	0.00	289.00	2.1	6,581	0.03%
2024/03/05	9	295.33	26.3	294.57	294.50	-17.3	6,582	-0.26%
2024/03/04	0	0.00	3.1	291.54	291.50	-3.1	6,550	-0.05%
2024/03/01	1.1	288.05	40	288.75	289.50	-39	6,606	-0.59%
2024/02/29	6	290.75	11	291.77	289.50	-5	6,850	-0.07%
2024/02/27	65	297.80	38.2	298.79	296.00	26.8	6,802	0.39%
2024/02/26	34.2	288.70	28.3	286.78	293.50	5.9	6,616	0.09%
2024/02/23	1	272.02	0	0.00	272.00	1	6,475	0.02%
2024/02/22	19	273.63	1	273.50	273.00	18	6,523	0.28%
2024/02/21	3	276.83	5	280.00	276.50	-2	6,639	-0.03%
2024/02/20	7	276.07	2	277.00	275.50	5	6,686	0.07%
2024/02/19	7	276.43	6	277.00	275.00	1	6,836	0.01%
2024/02/16	2	276.50	3	276.00	277.00	-1	6,991	-0.01%
2024/02/15	15.1	271.87	0	0.00	273.00	15.1	7,030	0.21%
2024/02/05	1.1	274.55	0	0.00	275.50	1.1	7,047	0.02%
2024/02/02	5	276.70	3	275.33	274.50	2	7,221	0.03%
2024/02/01	5	282.10	6	282.92	282.00	-1	7,231	-0.01%
2024/01/31	7	279.29	6	279.42	279.50	1	7,211	0.01%
2024/01/30	6	276.75	5	275.60	271.00	1	7,270	0.01%
2024/01/29	1	274.01	1	273.00	277.00	0	7,243	0.00%
2024/01/26	5	275.20	3	275.00	273.50	2	7,327	0.03%
2024/01/25	9	277.00	0	0.00	274.50	9	7,375	0.12%
2024/01/24	12	279.25	9	278.22	278.00	3	7,471	0.04%
2024/01/23	25	275.50	4	274.13	276.50	21	7,556	0.28%
2024/01/22	12.1	285.07	0	0.00	282.50	12.1	7,586	0.16%
2024/01/19	5	287.80	0	0.00	288.50	5	7,813	0.06%
2024/01/18	6	289.00	7	288.86	288.50	-1	7,923	-0.01%
2024/01/17	11	293.05	4	293.50	288.50	7	8,052	0.09%
2024/01/16	6	298.92	6	301.08	303.00	0	8,078	0.00%
2024/01/15	8	291.94	18	294.22	296.50	-10	7,934	-0.13%
2024/01/12	20	286.45	26.3	283.67	282.50	-6.3	7,715	-0.08%
2024/01/11	8	283.13	7	284.93	281.50	1	7,746	0.01%
2024/01/10	12.1	286.97	9	287.22	290.00	3.1	7,653	0.04%
2024/01/09	2	285.49	9	285.50	288.00	-7	7,613	-0.09%
2024/01/08	8.1	283.02	26	283.27	284.50	-17.9	7,572	-0.24%
2024/01/05	4.2	278.36	24.1	279.29	285.00	-19.9	7,456	-0.27%
2024/01/04	2	273.00	4	274.38	272.00	-2	7,277	-0.03%
2024/01/03	8	277.88	6	274.67	270.50	2	7,252	0.03%
2024/01/02	2	274.75	4	275.88	275.50	-2	7,146	-0.03%
2023/12/29	4	271.00	15	270.97	272.00	-11	7,086	-0.16%
2023/12/28	10	267.55	6	266.00	264.00	4	7,011	0.06%
2023/12/27	1	269.50	8	268.69	269.50	-7	6,981	-0.10%
2023/12/26	0	261.00	2	263.25	264.00	-2	6,955	-0.03%
2023/12/25	10.1	260.49	3	263.33	260.00	7.1	6,955	0.10%
2023/12/22	1	266.00	1	266.50	267.00	0	6,893	0.00%
2023/12/21	6.1	269.93	17	269.15	268.50	-10.9	6,890	-0.16%
2023/12/20	10	275.10	8	275.94	273.50	2	6,861	0.03%
2023/12/19	4	272.38	4	271.63	273.50	0	6,779	0.00%
2023/12/18	14	275.43	18	276.28	272.50	-4	6,815	-0.06%
2023/12/15	2	274.50	6.1	271.85	274.00	-4.1	6,831	-0.06%
2023/12/14	4	267.63	5	270.00	268.50	-1	6,792	-0.01%
2023/12/13	11.1	268.72	7	268.07	264.50	4	6,764	0.06%
2023/12/12	23	275.59	2	277.50	274.00	21	6,707	0.31%
2023/12/11	14	273.43	4	276.50	274.50	10	6,653	0.15%
2023/12/08	4.1	274.34	10.3	276.00	272.00	-6.2	6,615	-0.09%
2023/12/07	21	276.43	16	276.56	274.00	5	6,627	0.08%
2023/12/06	11	272.36	2	271.50	270.00	9	6,521	0.14%
2023/12/05	16	275.03	13	276.04	272.00	3	6,487	0.05%
2023/12/04	12	274.38	16	276.88	277.00	-4	6,286	-0.06%
2023/12/01	17	267.06	35.2	267.44	267.50	-18.2	6,085	-0.30%
2023/11/30	13	258.54	4	257.88	258.50	9	5,839	0.15%
2023/11/29	9	259.22	25	259.72	261.00	-16	5,805	-0.28%
2023/11/28	30.1	257.78	9	257.00	258.00	21.1	5,753	0.37%
2023/11/27	26.3	256.90	52.2	258.19	257.00	-25.9	5,706	-0.45%
2023/11/24	24	249.52	14	249.57	250.00	10	5,466	0.18%
2023/11/22	79	249.51	72	247.95	245.50	7	5,363	0.13%
2023/11/21	8.2	249.32	8	248.50	248.00	0.2	5,328	0.00%
2023/11/20	17.1	258.95	16.1	254.06	251.50	1	5,321	0.02%
2023/11/17	45	253.18	47.1	254.29	254.00	-2.1	5,218	-0.04%
2023/11/16	47	255.01	61.1	254.45	253.00	-14	5,168	-0.27%
2023/11/15	11.2	246.99	57.1	246.96	252.00	-45.9	5,061	-0.91%
2023/11/14	8	231.25	15	235.83	238.50	-7	4,929	-0.14%
2023/11/13	9	236.00	2	236.25	233.00	7	4,992	0.14%
2023/11/10	24	241.21	22	242.25	240.50	2	5,229	0.04%
2023/11/09	24	237.33	1	236.00	236.00	23	5,220	0.44%
2023/11/08	27.1	243.67	1	245.50	242.00	26.1	5,433	0.48%
2023/11/07	39	249.47	27	246.06	243.50	12	5,584	0.21%
2023/11/06	21	245.31	12	244.58	247.00	9	5,726	0.16%
2023/11/03	21.1	246.52	13	251.35	244.50	8.1	5,828	0.14%
2023/11/02	11.1	250.18	5	246.70	248.50	6.1	5,801	0.10%
2023/11/01	18	252.11	5	254.90	251.00	13	5,757	0.23%
2023/10/31	6.1	251.50	17	255.76	252.00	-11	5,689	-0.19%
2023/10/30	4	254.75	14	255.50	252.00	-10	5,730	-0.17%
2023/10/27	26	253.48	17.1	253.14	254.00	8.9	5,619	0.16%
2023/10/26	6	239.92	4	241.62	236.00	2	5,359	0.04%
2023/10/25	17.1	240.59	21	241.79	240.00	-3.9	5,272	-0.07%
2023/10/24	3	228.17	9	226.78	230.00	-6	5,133	-0.12%
2023/10/23	1	217.00	2.1	215.76	215.00	-1.1	5,129	-0.02%
2023/10/20	1	209.00	1.2	210.76	208.50	-0.2	5,254	0.00%
2023/10/19	5	213.89	4	215.50	218.00	1	5,417	0.02%
2023/10/18	1	210.51	4	211.00	210.50	-3	5,566	-0.05%
2023/10/17	2	221.75	6	217.83	217.00	-4	5,735	-0.07%
2023/10/16	1.1	223.54	1.7	222.28	220.50	-0.6	5,918	-0.01%
2023/10/13	3.2	231.12	1	236.00	227.50	2.2	5,982	0.04%
2023/10/12	1	228.51	1	231.00	232.50	0	6,058	0.00%
2023/10/11	4	235.60	1	236.50	232.00	3	6,183	0.05%
2023/10/05	1	233.54	2.2	236.86	235.00	-1.2	6,449	-0.02%
2023/10/04	1.1	230.64	1	232.50	232.50	0.1	6,534	0.00%
2023/10/03	2	236.73	1	234.50	234.00	1	6,640	0.02%
2023/10/02	1	241.46	0	0.00	238.00	1	6,719	0.02%
2023/09/27	1	236.00	0	0.00	237.00	1	6,999	0.01%
2023/09/26	0	236.00	0	0.00	235.50	0	7,184	0.00%
2023/09/25	0.1	235.50	1	238.02	239.50	-1	7,529	-0.01%
2023/09/22	1.1	232.11	1	234.00	234.00	0.1	7,696	0.00%
2023/09/21	1	233.99	0	0.00	233.50	1	7,937	0.01%
2023/09/20	18	242.75	0.1	244.00	237.50	17.9	8,128	0.22%
2023/09/19	3.1	251.16	5	250.10	249.50	-1.9	8,256	-0.02%
2023/09/18	1.3	247.08	0	0.00	246.50	1.3	8,281	0.02%
2023/09/14	0	0.00	2	244.50	246.50	-2	8,414	-0.02%
2023/09/13	0	242.00	0	0.00	242.50	0	8,469	0.00%
2023/09/12	4	237.50	37.1	239.62	240.00	-33.1	8,595	-0.38%
2023/09/11	3	247.17	1.2	252.27	246.00	1.8	8,647	0.02%
2023/09/08	5.1	244.70	3	244.50	246.00	2.1	8,758	0.02%
2023/09/07	1	248.50	0	0.00	247.50	1	8,766	0.01%
2023/09/06	3	250.67	2.4	250.69	250.00	0.6	8,820	0.01%
2023/09/05	1	250.51	0	0.00	250.00	1	8,860	0.01%
2023/09/04	4	256.25	2.2	256.20	256.00	1.9	8,916	0.02%
2023/09/01	12.1	257.50	5.1	257.39	258.50	7	8,964	0.08%
2023/08/31	10	257.05	7	258.86	253.50	3	9,023	0.03%
2023/08/30	13	256.27	6	255.58	257.00	7	9,202	0.08%
2023/08/29	1	250.50	2.1	249.38	252.00	-1.1	9,210	-0.01%
2023/08/28	2.3	245.98	15.1	248.37	247.50	-12.8	9,262	-0.14%
2023/08/25	20.1	249.36	4	251.25	248.00	16.1	9,287	0.17%
2023/08/24	5.1	250.59	1	250.50	249.50	4.1	9,305	0.04%
2023/08/23	2.3	250.62	0.2	250.00	249.50	2.1	9,304	0.02%
2023/08/22	4	256.13	2	260.00	255.00	2	9,425	0.02%
2023/08/21	1	259.00	4	258.88	260.00	-3	9,482	-0.03%
2023/08/18	7.1	255.24	11	257.95	254.00	-3.9	9,590	-0.04%
2023/08/17	5.2	260.01	2	264.50	259.50	3.2	9,709	0.03%
2023/08/16	32	271.09	22	271.64	268.00	10	9,745	0.10%
2023/08/15	14.5	262.33	24	264.10	263.50	-9.5	10,042	-0.09%
2023/08/14	13.1	248.53	7	252.71	250.00	6.1	10,398	0.06%
2023/08/11	8.2	276.10	9	283.50	269.00	-0.8	10,493	-0.01%
2023/08/10	17	287.97	7.2	288.48	286.00	9.9	10,356	0.10%
2023/08/09	6	283.58	7	287.50	292.00	-1	10,287	-0.01%
2023/08/08	2.1	281.98	1	280.50	280.50	1.1	10,417	0.01%
2023/08/07	1	285.02	3	286.00	285.50	-2	10,717	-0.02%
2023/08/04	3	286.48	4.1	288.32	289.50	-1	10,779	-0.01%
2023/08/02	15	291.53	15.1	294.73	285.50	-0.1	10,840	0.00%
2023/08/01	4	292.25	17	292.18	293.00	-13	10,808	-0.12%
2023/07/31	5.1	287.62	10	291.65	286.50	-4.9	10,838	-0.05%
2023/07/28	4	287.13	16.2	286.17	286.00	-12.2	11,103	-0.11%
2023/07/27	7	293.71	14	295.60	291.50	-7	11,155	-0.06%
2023/07/26	8	291.13	3	298.50	291.00	5	11,327	0.04%
2023/07/25	44	302.19	1	301.50	301.00	43	11,201	0.38%
2023/07/24	8	301.63	11.1	301.56	302.00	-3.1	11,079	-0.03%
2023/07/21	7	292.79	20.1	293.86	291.00	-13.1	10,941	-0.12%
2023/07/20	6.1	291.31	2	288.00	287.00	4.1	10,868	0.04%
2023/07/19	13.2	293.02	37.2	292.59	292.00	-24	10,780	-0.22%
2023/07/18	7	285.72	3	286.33	283.00	4	10,718	0.04%
2023/07/17	25.2	287.83	25	284.74	288.50	0.2	10,907	0.00%
2023/07/14	3.1	277.05	1	278.00	277.50	2.1	10,937	0.02%
2023/07/13	11.2	285.30	15	285.83	280.00	-3.8	10,846	-0.03%
2023/07/12	13.1	290.10	40.1	289.15	290.00	-27	10,748	-0.25%
2023/07/11	2.3	283.18	2	286.75	283.00	0.3	10,628	0.00%
2023/07/10	36	285.40	3	284.00	285.00	33	10,638	0.31%
2023/07/07	5.2	287.70	1.2	289.00	284.50	4	10,601	0.04%
2023/07/06	6	294.25	19	297.47	290.00	-13	10,550	-0.12%
2023/07/05	36.1	299.39	11	300.77	294.50	25.1	10,508	0.24%
2023/07/04	31.1	302.64	21	300.93	297.00	10.1	10,684	0.09%
2023/07/03	21.4	301.15	7	299.71	299.00	14.4	10,815	0.13%
2023/06/30	4.1	332.20	2	340.25	325.50	2.1	10,553	0.02%
2023/06/29	15	338.53	18.1	337.63	338.50	-3.1	10,581	-0.03%
2023/06/28	3	331.83	6.2	334.44	333.50	-3.2	10,466	-0.03%
2023/06/27	6.1	325.68	12.2	323.78	329.00	-6.1	10,336	-0.06%
2023/06/26	7	311.21	4	313.13	311.50	3	10,210	0.03%
2023/06/21	9.2	308.35	2	310.00	308.00	7.2	10,262	0.07%
2023/06/20	6	322.33	3	329.83	320.00	3	10,186	0.03%
2023/06/19	3	323.50	12	326.13	324.00	-9	10,176	-0.09%
2023/06/16	8.1	327.85	5.2	325.98	323.00	2.9	10,180	0.03%
2023/06/15	12	322.08	13.1	322.02	330.00	-1.1	10,090	-0.01%
2023/06/14	21	318.26	25	317.04	314.00	-4	10,005	-0.04%
2023/06/13	1	311.00	0	0.00	311.50	1	10,016	0.01%
2023/06/12	4	314.51	1	314.50	314.00	3	10,106	0.03%
2023/06/09	2	315.25	6	316.67	319.00	-4	10,155	-0.04%
2023/06/08	3	316.08	1	312.00	311.00	2	10,193	0.02%
2023/06/07	2	321.93	5	318.90	322.00	-3	10,291	-0.03%
2023/06/06	7	317.22	2	315.75	315.50	5	10,290	0.05%
2023/06/05	19.2	333.28	19	327.72	315.50	0.2	10,443	0.00%
2023/06/02	1	320.00	3	320.50	320.50	-2	10,354	-0.02%
2023/06/01	4.4	322.43	41	322.02	320.00	-36.6	10,395	-0.35%
2023/05/31	17	330.09	7	329.14	327.00	10	10,410	0.10%
2023/05/30	57	331.25	58	328.56	328.50	-1	10,438	-0.01%
2023/05/29	26	331.54	1	330.50	330.50	25	10,451	0.24%
2023/05/26	16.3	331.69	22.3	334.33	327.00	-6	10,501	-0.06%
2023/05/25	17.2	335.76	2	331.00	331.00	15.2	10,435	0.15%
2023/05/24	2	332.00	1	331.00	334.50	1	10,597	0.01%
2023/05/23	7	339.21	30.5	337.08	342.00	-23.5	10,554	-0.22%
2023/05/22	35.3	333.02	32	332.05	332.00	3.3	10,623	0.03%
2023/05/19	37.1	342.87	40.1	339.05	343.50	-3	10,942	-0.03%
2023/05/18	23	330.59	24.1	325.17	339.00	-1.1	10,548	-0.01%
2023/05/17	91	291.69	97.2	293.49	308.50	-6.2	10,167	-0.06%
2023/05/16	4	279.88	3	279.33	280.50	1	10,044	0.01%
2023/05/15	14.2	282.59	18	284.01	275.50	-3.8	10,505	-0.04%
2023/05/12	89	289.65	112	288.76	289.00	-23	10,560	-0.22%	大賣/
2023/05/11	89	289.65	112	288.76	283.50	-23	10,608	-0.22%	大賣/
2023/05/10	24	278.06	6	277.75	285.00	18	10,557	0.17%
2023/05/09	7.1	282.28	5	286.50	279.00	2.1	11,202	0.02%
2023/05/08	5	283.00	8.2	284.68	287.00	-3.2	11,495	-0.03%
2023/05/05	7	281.07	8	281.38	281.50	-1	11,577	-0.01%
2023/05/04	18	279.50	38	281.01	279.00	-20	11,585	-0.17%
2023/05/03	26.1	275.34	7	274.36	272.50	19.1	11,322	0.17%
2023/05/02	83	270.51	95.2	273.31	278.00	-12.2	11,293	-0.11%
2023/04/28	4	260.38	5	260.50	259.50	-1	11,163	-0.01%
2023/04/27	2	252.00	2	254.75	257.00	0	11,317	0.00%
2023/04/26	4	250.88	1	251.50	254.00	3	11,495	0.03%
2023/04/25	17	258.41	10	255.81	254.50	7	11,533	0.06%
2023/04/24	3	254.65	11	258.73	260.50	-8	11,571	-0.07%
2023/04/21	11	256.13	6	253.83	250.00	5	11,703	0.04%
2023/04/20	36	274.23	18	272.92	265.00	18	11,657	0.15%
2023/04/19	10	264.65	8	266.20	269.00	2	11,532	0.02%
2023/04/18	1	266.50	6	266.75	265.50	-5	11,483	-0.04%
2023/04/17	5	262.90	6.5	263.00	262.00	-1.5	11,531	-0.01%
2023/04/14	5	265.60	6	268.66	265.00	-1	11,654	-0.01%
2023/04/13	12.2	269.18	15	272.93	267.00	-2.8	11,820	-0.02%
2023/04/12	4	269.00	9	270.61	267.50	-5	12,000	-0.04%
2023/04/11	7	267.07	4	269.63	265.50	3	12,263	0.02%
2023/04/10	15.1	269.33	13	271.59	265.50	2.1	12,365	0.02%
2023/04/07	42.2	275.12	46	274.74	273.00	-3.8	12,493	-0.03%
2023/04/06	33	266.68	29.1	263.85	269.50	3.9	12,364	0.03%
2023/03/31	13.1	253.39	7	252.29	251.00	6.1	12,223	0.05%
2023/03/30	28.1	260.01	23	257.50	257.50	5.1	12,342	0.04%
2023/03/29	2	254.00	11	254.45	258.00	-9	12,279	-0.07%
2023/03/28	15.1	252.18	10	251.10	246.00	5.1	12,297	0.04%
2023/03/27	8.2	254.51	8.1	255.31	252.00	0.1	12,263	0.00%
2023/03/24	1	249.50	10	251.05	252.50	-9	12,406	-0.07%
2023/03/23	1	242.50	0	0.00	244.00	1	12,539	0.01%
2023/03/22	4.1	242.94	4	243.50	243.50	0.1	12,526	0.00%
2023/03/21	2.1	249.38	1	243.50	243.50	1.1	12,477	0.01%
2023/03/20	2	247.51	2	248.25	248.50	0	12,412	0.00%
2023/03/17	3	248.67	2	248.00	247.50	1	12,389	0.01%
2023/03/16	14	247.93	37	244.41	245.50	-23	12,333	-0.19%
2023/03/15	9	252.67	13	253.81	254.50	-4	12,230	-0.03%
2023/03/14	7.1	253.67	5	250.30	248.00	2.1	12,164	0.02%
2023/03/13	6.2	253.62	1	251.00	250.00	5.2	12,117	0.04%
2023/03/10	13.2	261.72	10	262.00	255.00	3.2	12,041	0.03%
2023/03/09	4	270.26	1	274.00	270.00	3	11,896	0.03%
2023/03/08	16.3	274.64	6	280.00	271.50	10.3	11,878	0.09%
2023/03/07	16.1	283.27	12	280.92	277.50	4.1	11,702	0.03%
2023/03/06	3	283.67	9.1	282.63	285.00	-6.1	12,145	-0.05%
2023/03/03	30	280.42	11	281.41	278.50	19	13,111	0.15%
2023/03/02	8	283.44	8	284.31	283.50	0	13,927	0.00%
2023/03/01	13	280.92	4	281.38	278.50	9	14,737	0.06%
2023/02/24	3	278.00	1	282.50	281.00	2	15,311	0.01%
2023/02/23	6	282.42	5	283.40	285.00	1	15,679	0.01%
2023/02/22	16.2	282.99	10	281.60	276.50	6.2	16,351	0.04%
2023/02/21	3	284.01	1	282.00	287.00	2	16,517	0.01%
2023/02/20	15	291.02	4	290.38	284.50	11	16,869	0.07%
2023/02/17	17	291.47	29	292.19	294.50	-12	16,801	-0.07%
2023/02/16	10	278.60	12.1	281.26	284.00	-2.1	16,713	-0.01%
2023/02/15	12	272.42	9	271.61	272.50	3	17,036	0.02%
2023/02/14	11.2	274.05	16	272.84	267.50	-4.8	17,159	-0.03%
2023/02/13	33	287.70	24	284.75	277.50	9	16,933	0.05%
2023/02/10	23.2	281.03	24	279.04	277.50	-0.8	16,509	0.00%
2023/02/09	19	282.26	36.1	285.53	276.00	-17.1	16,298	-0.10%
2023/02/08	33.1	283.18	23	282.91	284.00	10.1	16,106	0.06%
2023/02/07	49	280.22	31	281.20	281.00	18	15,899	0.11%
2023/02/06	16	260.63	32.1	263.63	273.50	-16.1	15,267	-0.11%
2023/02/03	15	249.37	65	247.95	249.00	-50	14,987	-0.33%
2023/02/02	59	245.59	7	247.21	247.00	52	14,905	0.35%
2023/02/01	7	239.21	6	238.83	237.50	1	14,915	0.01%
2023/01/31	4	237.87	2	238.50	238.00	2	15,027	0.01%
2023/01/30	5	245.20	3	243.17	237.50	2	15,090	0.01%
2023/01/17	15	244.43	24	244.60	243.50	-9	15,139	-0.06%
2023/01/16	13	238.78	11	239.78	244.00	2	15,033	0.01%
2023/01/13	8	229.44	14	230.29	230.00	-6	14,972	-0.04%
2023/01/12	16	234.13	12	233.42	230.50	4	15,079	0.03%
2023/01/11	55	243.13	35	247.04	240.50	20	15,022	0.13%
2023/01/10	14	246.39	26	248.62	244.00	-12	15,027	-0.08%
2023/01/09	16	249.13	9	250.67	249.00	7	15,190	0.05%
2023/01/06	7	241.64	6	241.00	240.50	1	15,412	0.01%
2023/01/05	16	245.96	18	244.56	239.50	-2	15,764	-0.01%
2023/01/04	9	251.00	10	248.10	243.50	-1	16,017	-0.01%
2023/01/03	18	250.39	28	250.38	250.50	-10	16,305	-0.06%
2022/12/30	44	248.41	32	248.78	246.00	12	16,433	0.07%
2022/12/29	35.1	241.42	79.2	242.34	250.00	-44.1	16,415	-0.27%
2022/12/28	41	236.28	14	238.18	238.50	27	16,430	0.16%
2022/12/27	67	234.30	58	235.72	237.50	9	16,705	0.05%
2022/12/26	28	236.68	60	239.34	240.50	-32	16,719	-0.19%
2022/12/23	35	230.10	22	233.41	232.00	13	16,719	0.08%
2022/12/22	31.1	229.38	16	231.59	231.50	15.1	16,890	0.09%
2022/12/21	38	232.46	17	229.59	228.50	21	16,922	0.12%
2022/12/20	55.1	231.97	54	225.63	225.50	1.1	17,186	0.01%
2022/12/19	5	239.30	177	238.20	237.00	-172	17,308	-0.99%	大賣/鉅額交易
2022/12/16	189.1	241.75	12	240.75	234.50	177.1	17,539	1.01%	大買/鉅額交易
2022/12/15	10	245.30	7	245.36	241.00	3	17,789	0.02%
2022/12/14	1	240.96	1	253.50	255.00	0	17,895	0.00%
2022/12/13	0	0.00	1	258.00	251.50	-1	18,254	-0.01%
2022/12/09	0	0.00	2	251.25	254.00	-2	18,682	-0.01%
2022/12/07	1	236.21	0	0.00	244.00	1	19,374	0.01%
2022/12/06	1	253.00	3	261.00	249.50	-2	19,596	-0.01%
2022/12/05	1	255.00	4	254.16	269.50	-3	19,919	-0.02%
2022/12/02	1	246.00	0	0.00	245.50	1	20,045	0.00%
2022/12/01	1	246.00	5	248.80	246.50	-4	20,315	-0.02%
2022/11/30	0	0.00	1	240.00	244.00	-1	20,795	0.00%
2022/11/29	2	233.30	5	238.00	233.50	-3	21,046	-0.01%
2022/11/28	158	244.42	161	244.28	246.50	-3	21,276	-0.01%	大買/大賣/
2022/11/25	368	249.92	375	246.21	245.50	-7	20,880	-0.03%	大買/大賣/
2022/11/24	427.8	237.11	482	223.68	239.00	-54.2	20,189	-0.27%	大買/大賣/
2022/11/23	771.2	217.06	774.6	208.24	217.50	-3.4	19,465	-0.02%	大買/大賣/
2022/11/22	578	196.79	591	194.11	198.00	-13	18,795	-0.07%	大買/大賣/
2022/11/21	61	189.31	51	191.26	192.00	10	18,766	0.05%
2022/11/18	211	185.14	230	185.94	187.00	-19	18,572	-0.10%	大買/大賣/
2022/11/17	13	173.92	16.1	175.25	174.00	-3.1	18,131	-0.02%
2022/11/16	130	172.81	132	176.34	170.00	-2	18,063	-0.01%	大買/大賣/
2022/11/15	9	169.56	4	171.01	169.00	5	18,102	0.03%
2022/11/14	18	170.31	13.1	170.04	171.00	4.9	18,652	0.03%
2022/11/11	6	166.42	19.2	167.70	171.50	-13.2	18,760	-0.07%
2022/11/10	15	161.10	10	156.10	156.00	5	19,133	0.03%
2022/11/09	2	162.00	2	161.75	162.50	0	19,230	0.00%
2022/11/08	8	162.38	16	161.91	159.50	-8	19,261	-0.04%
2022/11/07	1	159.50	2	160.75	159.50	-1	19,203	-0.01%
2022/11/04	11	160.50	7	158.43	159.00	4	19,278	0.02%
2022/11/03	7	160.50	7	161.07	163.00	0	19,264	0.00%
2022/11/02	3	158.17	8	160.31	160.00	-5	19,215	-0.03%
2022/11/01	12	157.29	10	158.00	158.50	2	19,181	0.01%
2022/10/31	4	154.63	9	154.39	154.50	-5	19,107	-0.03%
2022/10/28	10	150.85	11	151.05	151.00	-1	19,040	-0.01%
2022/10/27	7	147.71	9	147.83	149.50	-2	18,960	-0.01%
2022/10/26	0	0.00	6	144.58	143.00	-6	18,882	-0.03%
2022/10/25	2	143.75	21	143.48	143.00	-19	18,760	-0.10%
2022/10/24	0	0.00	2	150.75	147.50	-2	18,673	-0.01%
2022/10/21	28	151.39	6	149.00	146.50	22	18,672	0.12%
2022/10/20	17	150.53	14	154.21	155.00	3	18,703	0.02%
2022/10/19	9	152.56	7	153.07	153.00	2	18,786	0.01%
2022/10/18	5	151.40	15	152.83	153.00	-10	19,182	-0.05%
2022/10/17	23	145.93	40	142.59	148.50	-17	19,289	-0.09%
2022/10/14	24	153.44	15	154.70	153.00	9	19,110	0.05%
2022/10/13	17	154.88	43	148.86	148.50	-26	18,790	-0.14%
2022/10/12	53	162.57	46	163.86	161.50	7	18,489	0.04%
2022/10/11	19	164.50	39	161.53	159.50	-20	18,286	-0.11%
2022/10/07	30	170.33	48	169.29	168.00	-18	18,030	-0.10%
2022/10/06	20	170.28	20	170.23	172.00	0	17,876	0.00%
2022/10/05	86	169.33	38	169.89	170.50	48	17,793	0.27%
2022/10/04	20	166.60	48	164.65	167.00	-28	17,617	-0.16%
2022/10/03	20	160.40	15	157.80	157.50	5	17,590	0.03%
2022/09/30	5	156.00	12	158.71	162.50	-7	17,688	-0.04%
2022/09/29	36	158.64	59.1	159.78	158.00	-23.1	17,667	-0.13%
2022/09/28	34.1	156.10	77	155.40	154.00	-42.9	17,494	-0.25%
2022/09/27	13	159.42	14.6	160.73	166.00	-1.6	17,482	-0.01%
2022/09/26	4.2	165.59	22	166.41	162.00	-17.8	17,307	-0.10%
2022/09/23	34	169.63	19	166.61	166.00	15	17,314	0.09%
2022/09/22	58.1	173.33	52	174.54	174.00	6.1	17,473	0.03%
2022/09/21	54	167.69	13	169.54	169.00	41	17,566	0.23%
2022/09/20	21	167.36	49	170.05	173.50	-28	17,686	-0.16%
2022/09/19	51	167.41	87	164.78	163.00	-36	17,583	-0.20%
2022/09/16	22	168.95	23	170.13	171.00	-1	17,573	-0.01%
2022/09/15	25	170.24	32	169.33	168.00	-7	17,621	-0.04%
2022/09/14	15	165.57	55	168.31	170.00	-40	17,559	-0.23%
2022/09/13	56.1	163.29	9	165.11	165.00	47.1	17,429	0.27%
2022/09/12	8	157.38	86	161.61	164.00	-78	17,644	-0.44%
2022/09/08	80.1	153.15	5	152.50	154.00	75.1	17,765	0.42%
2022/09/07	12	153.21	17	152.59	151.50	-5	17,825	-0.03%
2022/09/06	35.1	157.57	71	155.33	154.00	-35.9	17,954	-0.20%
2022/09/05	41	173.41	33	171.89	166.50	8	17,691	0.05%
2022/09/02	84.1	173.82	48	176.19	170.00	36.1	17,738	0.20%
2022/09/01	22.1	171.48	8	173.19	169.00	14.1	17,737	0.08%
2022/08/31	242	178.49	221	174.73	173.50	21	18,090	0.12%	大買/大賣/
2022/08/30	46	171.47	33	173.67	174.00	13	18,361	0.07%
2022/08/29	78	169.53	63	169.75	169.50	15	18,399	0.08%
2022/08/26	72	182.95	67.1	183.36	176.00	4.9	18,189	0.03%
2022/08/25	80	175.17	7	176.07	175.50	73	17,591	0.41%
2022/08/24	48.1	177.72	7.5	177.17	174.00	40.5	17,325	0.23%
2022/08/23	17	176.41	17	177.21	176.00	0	16,999	0.00%
2022/08/22	25	186.26	24	182.96	180.00	1	16,681	0.01%
2022/08/19	50	187.32	55	185.71	184.50	-5	16,210	-0.03%
2022/08/18	38	177.09	39.6	178.26	184.50	-1.6	15,635	-0.01%
2022/08/17	46.6	163.84	49	163.93	168.00	-2.4	15,227	-0.02%
2022/08/16	7	152.43	22.4	156.99	161.50	-15.4	14,415	-0.11%
2022/08/15	8	145.56	15	145.43	147.00	-7	14,136	-0.05%
2022/08/12	13	142.00	9	142.39	145.00	4	14,246	0.03%
2022/08/11	16.1	143.81	5	142.80	143.00	11.1	14,631	0.08%
2022/08/10	6	144.92	27	145.52	148.00	-21	14,709	-0.14%
2022/08/09	1.2	142.33	1	142.00	141.50	0.2	14,685	0.00%
2022/08/08	6	141.58	2	143.00	143.00	4	14,700	0.03%
2022/08/05	12	140.42	5	139.90	142.00	7	14,683	0.05%
2022/08/04	4	133.38	3	134.67	135.00	1	14,680	0.01%
2022/08/03	1	134.00	0	0.00	133.50	1	14,638	0.01%
2022/08/02	8	137.44	7	133.36	133.00	1	14,641	0.01%
2022/08/01	1	140.00	2	139.75	138.00	-1	14,564	-0.01%
2022/07/29	4	143.00	4	140.50	141.50	0	14,575	0.00%
2022/07/28	3	143.67	2	141.50	141.50	1	14,550	0.01%
2022/07/27	9	142.22	6	142.08	141.50	3	14,504	0.02%
2022/07/26	15	146.97	8	146.13	142.00	7	14,371	0.05%
2022/07/25	15	147.80	31	148.95	149.50	-16	14,073	-0.11%
2022/07/22	22	143.98	26	142.08	144.50	-4	13,539	-0.03%
2022/07/21	7	134.36	6	132.17	135.00	1	13,243	0.01%
2022/07/20	1	131.00	1	131.00	130.00	0	13,233	0.00%
2022/07/19	4	131.50	2	134.00	130.00	2	13,290	0.01%
2022/07/18	2	130.50	1	131.50	130.00	1	13,242	0.01%
2022/07/15	16.1	133.86	9	132.61	131.00	7.1	13,165	0.05%
2022/07/14	12	137.17	10	137.00	137.00	2	13,057	0.02%
2022/07/13	6	139.33	9.1	139.39	139.50	-3.1	13,098	-0.02%
2022/07/12	14	134.57	11	135.68	135.00	3	13,102	0.02%
2022/07/11	16	138.19	21	135.95	139.00	-5	13,132	-0.04%
2022/07/08	19	141.71	6	142.92	135.00	13	12,878	0.10%
2022/07/07	9	141.61	10	143.95	146.00	-1	12,717	-0.01%
2022/07/06	14	145.79	14	144.04	143.50	0	12,598	0.00%
2022/07/05	27	142.61	27	143.37	148.00	0	12,548	0.00%
2022/07/04	5	138.40	3	140.00	141.50	2	12,505	0.02%
2022/07/01	16	147.87	10	144.60	142.50	6	12,654	0.05%
2022/06/30	21.5	154.02	17.2	153.53	153.50	4.3	12,449	0.03%
2022/06/29	20.2	154.06	36.4	155.81	157.50	-16.2	12,114	-0.13%
2022/06/28	30.3	152.03	32	150.53	148.50	-1.7	11,846	-0.01%
2022/06/27	3	146.83	14.1	149.22	151.50	-11.1	11,681	-0.09%
2022/06/24	8	141.88	8	143.43	145.00	0	12,069	0.00%
2022/06/23	35	141.96	31	141.85	143.50	4	12,214	0.03%
2022/06/22	28	142.43	75	139.61	138.00	-47	12,641	-0.37%
2022/06/21	17	142.24	21	143.64	146.00	-4	12,601	-0.03%
2022/06/20	19.1	145.65	15	142.67	139.00	4.1	12,569	0.03%
2022/06/17	17	139.50	20	143.23	146.50	-3	12,181	-0.02%
2022/06/16	52	140.54	12	139.75	137.00	40	11,966	0.33%
2022/06/15	43	137.03	25	139.38	140.00	18	12,054	0.15%
2022/06/14	5	136.90	3	138.33	136.50	2	11,769	0.02%
2022/06/13	12	145.13	11	143.05	143.00	1	11,547	0.01%
2022/06/10	9	147.72	14	149.64	152.00	-5	11,272	-0.04%
2022/06/09	40	146.09	39.1	146.83	145.50	0.9	11,067	0.01%
2022/06/08	18	140.92	119	142.46	145.50	-101	10,603	-0.95%	大賣/鉅額交易
2022/06/07	102	139.32	10	134.15	139.50	92	10,082	0.91%	大買/
2022/06/06	1	127.00	0	0.00	127.00	1	9,962	0.01%
2022/06/02	1	124.50	1	125.00	124.50	0	10,094	0.00%
2022/06/01	2	127.00	0	0.00	126.00	2	10,236	0.02%
2022/05/30	1	128.00	2	126.25	128.00	-1	10,571	-0.01%
2022/05/27	2	129.25	2	126.75	126.50	0	10,969	0.00%
2022/05/26	9	131.67	19	132.37	129.00	-10	11,280	-0.09%
2022/05/25	14	130.86	8	131.19	131.50	6	11,444	0.05%
2022/05/24	3	128.00	12	128.46	127.50	-9	11,693	-0.08%
2022/05/23	14	131.54	2	130.25	130.50	12	11,677	0.10%
2022/05/20	4	130.50	4	129.75	129.50	0	11,628	0.00%
2022/05/19	26	127.94	29	128.02	131.50	-3	11,430	-0.03%
2022/05/18	6	122.58	16	125.88	129.00	-10	10,988	-0.09%
2022/05/17	5	122.10	3	117.33	117.50	2	10,808	0.02%
2022/05/16	5	120.10	6	120.67	119.00	-1	10,699	-0.01%
2022/05/13	6	117.33	8	117.00	117.50	-2	10,620	-0.02%
2022/05/12	0	111.00	8	111.44	111.00	-8	10,550	-0.08%
2022/05/11	0	0.00	3	115.50	115.50	-3	10,493	-0.03%
2022/05/10	3	113.50	1	114.50	115.00	2	10,465	0.02%
2022/05/09	1	117.00	2	117.75	117.00	-1	10,415	-0.01%
2022/05/06	2	116.25	0	0.00	118.00	2	10,399	0.02%
2022/05/05	3	119.33	8	119.00	119.00	-5	10,353	-0.05%
2022/05/04	2	116.25	1	115.50	115.50	1	10,322	0.01%
2022/05/03	2	121.50	4	120.13	119.00	-2	10,284	-0.02%
2022/04/29	12	117.33	0	0.00	116.50	12	10,221	0.12%
2022/04/28	1	117.00	0	0.00	115.00	1	10,223	0.01%
2022/04/27	1	117.00	3	117.00	116.50	-2	10,192	-0.02%
2022/04/26	2	118.98	2	116.50	115.50	0	10,112	0.00%
2022/04/25	6	120.00	7	122.50	118.00	-1	10,021	-0.01%
2022/04/22	1	133.00	45	131.78	131.00	-44	9,896	-0.44%
2022/04/21	50	132.16	4	133.50	134.50	46	9,825	0.47%
2022/04/20	4	130.88	37	130.31	130.00	-33	9,747	-0.34%
2022/04/19	35	133.77	32	132.53	133.50	3	9,682	0.03%
2022/04/18	43	131.44	19	131.76	132.50	24	9,489	0.25%
2022/04/15	26	132.83	90	130.43	126.50	-64	9,301	-0.69%
2022/04/14	8	129.63	12	131.13	130.00	-4	9,135	-0.04%
2022/04/13	94	127.49	21	128.17	129.50	73	9,004	0.81%
2022/04/12	1	125.50	1	125.00	123.50	0	8,848	0.00%
2022/04/11	7	123.57	5	124.50	124.50	2	8,762	0.02%
2022/04/08	5	128.70	3	128.50	129.00	2	8,652	0.02%
2022/04/07	24	134.06	31	135.45	128.50	-7	8,453	-0.08%
2022/04/06	3	131.00	3	131.17	132.00	0	8,085	0.00%
2022/04/01	9	132.50	8	132.31	130.50	1	7,998	0.01%
2022/03/31	14	132.96	56	135.53	135.50	-42	7,825	-0.54%
2022/03/30	54	134.60	41	135.77	133.50	13	7,527	0.17%
2022/03/29	56	132.04	44	132.00	133.00	12	7,236	0.17%
2022/03/28	14	127.21	21.5	126.74	125.00	-7.5	6,597	-0.11%
2022/03/25	40	124.98	33.1	124.45	124.50	6.9	6,204	0.11%
2022/03/24	40	114.30	51	116.24	121.00	-11	5,562	-0.20%
2022/03/23	116	110.69	105	111.76	112.00	11	5,364	0.21%	大買/大賣/
2022/03/22	8	116.31	14	115.96	117.50	-6	5,208	-0.12%
2022/03/21	28	117.55	10	118.05	117.00	18	5,168	0.35%
2022/03/18	23	111.02	23	111.72	114.00	0	4,936	0.00%
2022/03/17	3	103.50	7	106.64	108.50	-4	4,691	-0.09%
2022/03/16	2	99.70	2	99.40	99.00	0	4,574	0.00%
2022/03/15	7	100.60	3	102.83	99.70	4	4,567	0.09%
2022/03/14	3	99.20	3	100.37	101.50	0	4,544	0.00%
2022/03/11	7	102.07	31	102.03	102.50	-24	4,585	-0.52%
2022/03/10	35	106.99	6	107.50	107.00	29	4,523	0.64%
2022/03/09	9	104.22	5	103.19	103.00	4	4,414	0.09%
2022/03/08	3	105.17	4	103.62	101.50	-1	4,505	-0.02%
2022/03/07	27	108.52	33	108.61	106.00	-6	4,375	-0.14%
2022/03/04	9	114.00	3	113.67	112.50	6	4,228	0.14%
2022/03/03	7	117.86	8	117.44	115.50	-1	4,109	-0.02%
2022/03/02	24.2	117.91	22.5	118.68	118.00	1.7	3,932	0.04%
2022/03/01	7	114.57	18	111.94	114.00	-11	3,615	-0.30%
2022/02/25	35	108.57	36.1	110.27	111.50	-1.1	3,327	-0.03%
2022/02/24	12	103.58	11	102.64	103.00	1	3,034	0.03%
2022/02/23	3	97.57	2	102.50	102.50	1	2,740	0.04%
2022/02/22	8	93.86	8	92.40	93.40	0	2,852	0.00%
2022/02/21	3	92.33	2	92.25	92.50	1	2,948	0.03%
2022/02/18	2	90.50	0	0.00	90.90	2	3,022	0.07%
2022/02/17	10	90.25	12	91.25	90.70	-2	3,021	-0.07%
2022/02/16	1	87.30	1	89.00	89.50	0	3,013	0.00%
2022/02/11	1	88.40	0	0.00	88.50	1	3,009	0.03%
2022/02/10	1	89.20	0	0.00	89.50	1	2,996	0.03%
2022/02/09	3	89.33	1	90.70	90.20	2	2,987	0.07%
2022/02/08	6	89.25	5	89.04	89.60	1	2,971	0.03%
2022/01/26	19	87.44	18	85.86	85.70	1	2,948	0.03%
2022/01/25	1	85.00	1	85.00	84.40	0	2,928	0.00%
2022/01/24	2	84.00	2	84.70	84.40	0	2,936	0.00%
2022/01/21	1	86.20	0	0.00	86.20	1	2,926	0.03%
2022/01/19	1	87.40	0	0.00	87.30	1	2,918	0.03%
2022/01/18	0	0.00	6	89.27	88.20	-6	2,934	-0.20%
2022/01/17	1	89.20	0	0.00	89.00	1	3,027	0.03%
2022/01/14	10	87.25	8	86.76	87.10	2	3,022	0.07%
2022/01/12	8	89.49	4	89.75	89.40	4	3,017	0.13%
2022/01/11	1	89.60	4	90.40	89.50	-3	3,007	-0.10%
2022/01/07	8	92.71	6	92.45	91.50	2	2,983	0.07%
2022/01/06	0	0.00	1	95.90	95.90	-1	2,945	-0.03%
2022/01/04	0	0.00	1	96.30	96.30	-1	2,958	-0.03%
2021/12/29	4	98.05	3	97.83	98.00	1	3,020	0.03%
2021/12/27	1	96.00	0	0.00	96.00	1	3,084	0.03%
2021/12/24	1	96.90	0	0.00	96.20	1	3,148	0.03%
2021/12/23	5	98.32	2	97.65	97.70	3	3,193	0.09%
2021/12/22	1	99.10	5	98.54	97.80	-4	3,197	-0.13%
2021/12/20	3	96.27	0	0.00	95.50	3	3,288	0.09%
2021/12/17	4	95.55	3	95.43	95.30	1	3,275	0.03%
2021/12/16	2	97.35	0	0.00	97.20	2	3,236	0.06%
2021/12/15	2	99.00	0	0.00	98.20	2	3,192	0.06%
2021/12/14	1.1	101.59	3	102.00	101.50	-1.9	3,130	-0.06%
2021/12/13	4	100.20	3	100.83	100.50	1	3,079	0.03%
2021/12/10	41	96.92	2	97.45	97.60	39	2,984	1.31%
2021/12/09	102	97.17	1	96.50	97.20	101	2,976	3.39%	大買/鉅額交易
2021/12/08	3	95.80	4.5	96.22	96.00	-1.5	2,953	-0.05%
2021/12/07	28	98.79	7	98.46	96.30	21	2,905	0.72%
2021/12/06	1	100.50	1	100.50	100.50	0	2,763	0.00%
2021/12/03	2	102.50	1.5	102.33	103.00	0.5	2,740	0.02%
2021/12/02	19	106.37	8	102.69	102.00	11	2,729	0.40%
2021/12/01	2	110.75	2	111.75	112.50	0	2,550	0.00%
2021/11/30	1	111.50	6	111.08	111.50	-5	2,549	-0.20%
2021/11/29	13	111.35	8	109.50	109.00	5	2,547	0.20%
2021/11/26	2	109.75	2	110.75	109.50	0	2,501	0.00%
2021/11/25	10	113.40	8	115.06	112.50	2	2,472	0.08%
2021/11/24	1	114.00	2.5	113.22	114.50	-1.5	2,376	-0.06%
2021/11/23	6	111.00	1	113.50	108.00	5	2,315	0.22%
2021/11/22	5.5	109.94	4	110.63	111.50	1.5	2,259	0.07%
2021/11/19	11	116.86	21	113.79	114.50	-10	2,241	-0.45%
2021/11/18	4	114.75	23	113.63	117.00	-19	2,086	-0.91%
2021/11/17	15	104.57	1	106.50	106.50	14	1,977	0.71%
2021/11/16	0	0.00	2	95.60	97.10	-2	2,005	-0.10%
2021/11/15	4	95.30	15	95.79	96.30	-11	2,070	-0.53%
2021/11/12	12	92.34	1	94.10	92.00	11	2,136	0.51%
2021/11/10	2	93.20	1	93.10	93.20	1	2,258	0.04%
2021/11/04	1	95.00	0	0.00	94.30	1	2,395	0.04%
2021/11/03	0	0.00	1	96.20	96.10	-1	2,408	-0.04%
2021/11/02	2	95.51	4.6	94.53	95.00	-2.6	2,419	-0.11%
2021/11/01	6	97.33	7	96.59	97.20	-1	2,500	-0.04%
2021/10/29	0	0.00	1	92.40	94.00	-1	2,672	-0.04%
2021/10/27	1	92.70	0	0.00	91.90	1	2,734	0.04%
2021/10/26	5	93.94	6	93.13	93.00	-1	2,781	-0.04%
2021/10/25	5	92.74	1	93.80	91.30	4	2,832	0.14%
2021/10/20	1	98.50	0	0.00	98.70	1	2,957	0.03%
2021/10/19	0	0.00	1	100.50	99.90	-1	3,049	-0.03%
2021/10/18	0	0.00	1	98.50	98.40	-1	3,231	-0.03%
2021/10/15	4	98.68	1	98.50	98.00	3	3,409	0.09%
2021/10/14	0	0.00	5	99.04	98.70	-5	3,705	-0.13%
2021/10/13	5	99.06	3	97.63	97.10	2	3,867	0.05%
2021/10/08	5	99.06	9	99.83	100.50	-4	4,075	-0.10%
2021/10/07	1	93.60	1	96.60	96.50	0	4,142	0.00%
2021/10/06	4	94.50	1	92.70	92.70	3	4,310	0.07%
2021/10/05	2	94.60	5	96.20	96.40	-3	4,551	-0.07%
2021/10/04	9	100.34	16	99.91	96.00	-7	4,591	-0.15%
2021/10/01	18	104.03	12	103.83	104.00	6	4,549	0.13%
2021/09/30	14	107.64	7	102.50	108.00	7	4,537	0.15%
2021/09/29	5	101.00	10	100.50	100.50	-5	4,512	-0.11%
2021/09/28	27	104.09	0	0.00	104.00	27	4,539	0.59%
2021/09/27	4	102.50	6	102.75	102.00	-2	4,536	-0.04%
2021/09/24	3	99.50	0	0.00	100.00	3	4,579	0.07%
2021/09/23	1	97.90	3	99.37	98.80	-2	4,735	-0.04%
2021/09/22	1	97.60	0	0.00	97.50	1	4,887	0.02%
2021/09/16	0	0.00	1	101.00	101.00	-1	4,900	-0.02%
2021/09/14	0	0.00	1	102.50	102.00	-1	4,885	-0.02%
2021/09/13	2	101.25	1	101.00	101.00	1	4,885	0.02%
2021/09/10	0	0.00	1	105.00	103.00	-1	4,882	-0.02%
2021/09/09	0	0.00	2	103.50	102.00	-2	4,878	-0.04%
2021/09/08	2	100.00	0	0.00	100.00	2	4,873	0.04%
2021/09/07	3	104.67	7	104.00	105.00	-4	4,876	-0.08%
2021/09/06	5	102.10	0	0.00	102.00	5	4,880	0.10%
2021/09/03	0	0.00	1	106.00	105.50	-1	4,963	-0.02%
2021/09/02	1	102.50	0	0.00	102.50	1	4,990	0.02%
2021/09/01	1	107.50	0	0.00	106.50	1	4,978	0.02%
2021/08/31	1	104.50	0	0.00	107.50	1	4,979	0.02%
2021/08/30	3	104.83	2	109.00	105.00	1	5,009	0.02%
2021/08/27	1	107.50	1	107.00	107.00	0	4,989	0.00%
2021/08/26	4	106.25	0	0.00	106.50	4	5,010	0.08%
2021/08/25	36	105.60	32	107.89	107.00	4	5,020	0.08%
2021/08/24	1	101.00	3	104.33	103.00	-2	5,011	-0.04%
2021/08/23	1.1	106.93	53	103.17	105.00	-51.9	5,034	-1.03%
2021/08/20	45	100.70	0	0.00	100.50	45	5,061	0.89%
2021/08/19	9	104.17	0	0.00	101.50	9	5,045	0.18%
2021/08/18	3	110.67	28	109.05	112.50	-25	5,022	-0.50%
2021/08/17	1	114.00	0	0.00	113.50	1	5,009	0.02%
2021/08/16	0	0.00	5	115.40	116.50	-5	5,107	-0.10%
2021/08/13	0	122.00	0	0.00	122.00	0	5,151	0.00%
2021/08/11	1	135.43	3	134.00	135.00	-2	5,447	-0.04%
2021/08/09	0	0.00	3	139.00	135.00	-3	5,615	-0.05%
2021/08/06	2	138.50	0	0.00	137.00	2	5,609	0.04%
2021/08/05	11	139.41	12	139.00	138.00	-1	5,609	-0.02%
2021/08/04	45.1	150.15	38	147.33	141.00	7.1	5,536	0.13%
2021/08/03	4	145.00	4	145.50	145.50	0	5,343	0.00%
2021/08/02	6	142.67	5	146.50	147.50	1	5,320	0.02%
2021/07/30	2	148.50	2	147.00	146.50	0	5,268	0.00%
2021/07/29	1	146.00	3	146.67	150.50	-2	5,211	-0.04%
2021/07/28	6	143.83	2	145.75	144.00	4	5,142	0.08%
2021/07/27	2	149.50	5	149.60	148.50	-3	5,059	-0.06%
2021/07/26	3	149.67	7	149.64	153.00	-4	5,012	-0.08%
2021/07/23	4	149.00	4	146.63	146.00	0	4,936	0.00%
2021/07/22	12.5	152.62	12	149.42	152.00	0.5	4,841	0.01%
2021/07/21	11	146.68	13	148.54	154.50	-2	4,671	-0.04%
2021/07/20	16	148.03	9	147.22	140.50	7	4,495	0.16%
2021/07/19	1	135.00	10	144.50	147.50	-9	4,184	-0.22%
2021/07/16	3	127.50	6	130.17	134.50	-3	4,024	-0.07%
2021/07/15	17	127.85	5	129.80	127.50	12	3,925	0.31%
2021/07/14	7	130.57	13	127.96	128.50	-6	3,801	-0.16%
2021/07/13	8	127.31	5	126.40	127.00	3	3,717	0.08%
2021/07/12	18	121.36	6	122.08	122.00	12	3,522	0.34%
2021/07/09	0	0.00	2	114.00	114.00	-2	3,243	-0.06%
2021/07/08	4	105.00	1	105.00	104.00	3	3,183	0.09%
2021/07/07	8	105.63	3	106.00	107.50	5	3,171	0.16%
2021/07/05	1	103.00	2	104.50	105.00	-1	3,089	-0.03%
2021/07/02	3	104.17	1	103.00	102.50	2	3,047	0.07%
2021/07/01	3	100.53	3	101.50	105.00	0	2,988	0.00%
2021/06/30	13	99.45	15	100.79	101.50	-2	2,878	-0.07%
2021/06/29	1	94.00	4	93.80	96.90	-3	2,721	-0.11%
2021/06/28	1	88.80	10	89.90	90.10	-9	2,584	-0.35%
2021/06/24	2	84.95	2	85.50	85.10	0	2,558	0.00%
2021/06/16	1	85.50	1	85.50	85.30	0	2,536	0.00%
2021/06/11	11	88.14	13	91.02	87.40	-2	2,501	-0.08%
2021/06/10	13	92.11	1	93.80	94.20	12	2,403	0.50%
2021/06/09	1	89.60	0	0.00	90.20	1	2,353	0.04%
2021/06/08	0	0.00	3	90.20	90.80	-3	2,348	-0.13%
2021/06/07	3	91.30	2	91.20	90.80	1	2,360	0.04%
2021/06/03	1	89.00	0	0.00	88.80	1	2,299	0.04%
2021/06/02	1	90.70	10	91.09	90.40	-9	2,264	-0.40%
2021/06/01	1	91.10	1	91.90	92.30	0	2,232	0.00%
2021/05/31	0	0.00	0	92.10	93.00	0	2,198	0.00%
2021/05/28	13	95.65	0	0.00	94.90	13	2,136	0.61%
2021/05/27	1	95.90	2	93.20	96.40	-1	2,081	-0.05%
2021/05/24	0	0.00	9	92.10	92.10	-9	1,865	-0.48%
2021/05/21	0	0.00	7	90.37	91.00	-7	1,751	-0.40%
2021/05/20	16	91.19	16	92.61	86.00	0	1,631	0.00%
2021/05/19	12	86.17	6	87.88	88.00	6	1,454	0.41%
2021/05/18	1	82.70	3	81.73	83.90	-2	1,327	-0.15%
2021/05/17	6	79.80	11	81.36	82.50	-5	1,212	-0.41%
2021/05/14	1	75.10	0	0.00	75.10	1	1,085	0.09%
2021/05/06	1	74.80	0	0.00	73.30	1	1,035	0.10%
2021/05/04	1	77.00	3	75.13	74.10	-2	1,035	-0.19%
2021/05/03	2	78.25	0	0.00	77.70	2	1,019	0.20%
2021/04/29	1	80.00	0	0.00	79.90	1	1,019	0.10%
2021/04/28	1	81.60	1	81.30	81.30	0	1,027	0.00%
2021/04/26	2	80.90	0	0.00	80.50	2	1,004	0.20%
2021/04/22	0	0.00	1	80.30	79.70	-1	1,019	-0.10%
2021/04/19	1	83.20	1	83.70	83.70	0	1,000	0.00%
2021/04/13	2	83.75	1	81.40	81.40	1	955	0.10%
2021/04/12	4	82.70	3	82.70	82.70	1	935	0.11%
2021/04/08	0	0.00	2	80.60	81.40	-2	901	-0.22%
2021/04/07	0	0.00	1	80.00	80.10	-1	881	-0.11%
2021/04/06	0	0.00	1	78.40	78.20	-1	866	-0.12%
2021/04/01	0	0.00	1	77.80	77.80	-1	865	-0.12%
2021/03/31	1	78.10	2	77.55	77.70	-1	855	-0.12%
2021/03/29	0	0.00	1	76.50	76.00	-1	823	-0.12%
2021/03/25	1	75.10	0	0.00	75.10	1	823	0.12%
2021/03/24	2	75.65	3	75.50	75.90	-1	811	-0.12%
2021/03/22	2	72.35	1	72.40	72.70	1	799	0.12%
2021/03/19	1	73.20	0	74.00	73.20	1	796	0.13%
2021/03/18	0	0.00	0	73.90	74.00	0	793	0.00%
2021/03/17	0	0.00	7	74.27	74.00	-7	803	-0.87%
2021/03/15	0	0.00	1	73.90	73.90	-1	803	-0.12%
2021/03/12	2	74.55	1	74.40	74.40	1	802	0.12%
2021/03/11	2	75.55	7	76.66	75.00	-5	806	-0.62%
2021/03/08	0	0.00	2	72.80	72.80	-2	792	-0.25%
2021/03/05	0	0.00	2	73.10	73.60	-2	808	-0.25%
2021/03/03	1	72.50	0	0.00	74.00	1	821	0.12%
2021/03/02	3	74.60	0	0.00	74.10	3	816	0.37%
2021/02/26	1	76.10	1	75.80	76.50	0	812	0.00%
2021/02/25	1	77.50	1	76.20	76.20	0	842	0.00%
2021/02/24	1	76.40	2	76.20	76.00	-1	858	-0.12%
2021/02/23	2	77.25	3	77.07	77.40	-1	895	-0.11%
2021/02/22	4	76.38	6	76.60	76.60	-2	873	-0.23%
2021/02/19	3	73.40	0	0.00	74.20	3	861	0.35%
2021/02/18	1	74.60	9	73.62	74.90	-8	863	-0.93%
2021/02/17	0	0.00	1	70.20	69.70	-1	838	-0.12%
2021/02/03	1	66.70	1	66.50	66.60	0	909	0.00%
2021/01/29	2	67.60	0	0.00	67.50	2	919	0.22%
2021/01/26	3	70.03	0	0.00	70.40	3	962	0.31%
2021/01/25	0	0.00	4	70.90	70.70	-4	960	-0.42%
2021/01/22	5	69.46	1	69.80	69.20	4	950	0.42%
2021/01/21	1	71.60	1	70.80	69.80	0	942	0.00%
2021/01/20	1	71.40	4	73.30	71.40	-3	931	-0.32%
2021/01/19	1	74.50	16	74.71	73.60	-15	919	-1.63%
2021/01/18	2	76.30	1	75.30	75.30	1	917	0.11%
2021/01/15	5	74.78	5	76.76	74.20	0	932	0.00%
2021/01/14	1	77.80	0	0.00	77.10	1	915	0.11%
2021/01/13	1	78.10	1	78.00	77.60	0	918	0.00%
2021/01/11	1	78.60	1	77.60	78.80	0	911	0.00%
2021/01/08	1	78.50	0	0.00	79.20	1	907	0.11%
2021/01/06	1	78.60	0	0.00	78.60	1	911	0.11%
2021/01/05	0	0.00	1	80.50	80.00	-1	913	-0.11%
2021/01/04	0	0.00	10	79.80	79.90	-10	916	-1.09%
2020/12/31	0	0.00	1	79.70	80.00	-1	923	-0.11%
2020/12/30	1	79.10	0	0.00	79.20	1	925	0.11%
2020/12/29	2	79.40	1	79.90	79.20	1	924	0.11%
2020/12/28	2	80.60	1	80.90	80.50	1	922	0.11%
2020/12/24	4	80.83	0	0.00	81.10	4	940	0.43%
2020/12/23	0	0.00	20	81.60	81.60	-20	1,097	-1.82%
2020/12/22	2	82.30	0	0.00	82.00	2	1,142	0.18%
2020/12/16	0	0.00	2	83.75	84.40	-2	1,233	-0.16%
2020/12/15	1	82.10	0	0.00	82.10	1	1,303	0.08%
2020/12/14	0	0.00	1	83.70	82.90	-1	1,326	-0.08%
2020/12/11	1	82.10	0	0.00	82.40	1	1,338	0.07%
2020/12/10	0	0.00	9	83.84	83.80	-9	1,346	-0.67%
2020/12/09	1	84.70	0	0.00	84.70	1	1,370	0.07%
2020/12/07	1	83.90	0	0.00	83.80	1	1,426	0.07%
2020/12/03	0	0.00	3	84.20	83.80	-3	1,489	-0.20%
2020/12/02	1	84.50	0	0.00	84.20	1	1,487	0.07%
2020/11/30	2	84.70	1	87.00	84.70	1	1,468	0.07%
2020/11/27	0	0.00	5	85.90	85.80	-5	1,456	-0.34%
2020/11/26	20	86.20	0	0.00	86.10	20	1,468	1.36%
2020/11/25	0	0.00	1	85.60	85.90	-1	1,472	-0.07%
2020/11/24	2	85.90	22	85.06	85.30	-20	1,476	-1.35%
2020/11/23	1	88.30	3	88.17	88.50	-2	1,456	-0.14%
2020/11/20	22	87.19	23	87.14	86.50	-1	1,460	-0.07%
2020/11/19	20	85.99	3	85.63	86.20	17	1,417	1.20%
2020/11/18	21	86.43	7	86.06	86.00	14	1,417	0.99%
2020/11/17	1	86.50	1	86.00	85.80	0	1,418	0.00%
2020/11/13	3	84.83	10	86.34	84.60	-7	1,460	-0.48%
2020/11/12	21	85.72	8	85.64	85.40	13	1,455	0.89%
2020/11/10	3	84.07	3	84.10	84.20	0	1,462	0.00%
2020/11/09	1	82.90	0	0.00	83.30	1	1,450	0.07%
2020/11/06	1	82.80	0	0.00	83.00	1	1,453	0.07%
2020/11/05	0	0.00	2	83.45	82.80	-2	1,481	-0.13%
2020/11/04	4	83.13	10	83.35	82.50	-6	1,473	-0.41%
2020/10/30	2	80.65	2	80.00	80.00	0	1,442	0.00%
2020/10/28	1	80.70	0	0.00	80.80	1	1,448	0.07%
2020/10/26	1	82.20	6	82.97	81.80	-5	1,453	-0.34%
2020/10/23	3	82.50	3	82.97	82.70	0	1,458	0.00%
2020/10/22	2	81.80	1	81.40	81.40	1	1,460	0.07%
2020/10/21	4	82.08	3	81.70	81.60	1	1,491	0.07%
2020/10/20	0	0.00	1	81.20	81.00	-1	1,496	-0.07%
2020/10/16	2	80.40	0	0.00	80.00	2	1,535	0.13%
2020/10/15	0	0.00	2	80.30	80.30	-2	1,546	-0.13%
2020/10/14	2	80.90	0	0.00	80.90	2	1,575	0.13%
2020/10/13	2	80.75	1	81.00	80.70	1	1,612	0.06%
2020/10/12	0	0.00	1	81.20	80.30	-1	1,619	-0.06%
2020/10/08	1	80.00	1	80.20	80.20	0	1,648	0.00%
2020/10/05	3	81.10	3	81.73	81.10	0	1,777	0.00%
2020/09/30	1	80.30	3	80.70	80.60	-2	1,883	-0.11%
2020/09/29	1	80.10	0	0.00	80.60	1	1,915	0.05%
2020/09/28	33	82.08	24	84.20	81.10	9	1,913	0.47%
2020/09/25	22	81.77	3	81.10	79.80	19	1,770	1.07%
2020/09/24	2	81.85	16	83.08	84.40	-14	1,748	-0.80%
2020/09/23	3	81.03	2	81.00	80.90	1	1,721	0.06%
2020/09/22	7	82.24	2	81.80	81.80	5	1,728	0.29%
2020/09/21	1	84.70	0	0.00	84.30	1	1,720	0.06%
2020/09/18	7	85.23	14	85.05	85.00	-7	1,740	-0.40%
2020/09/17	1	83.30	1	84.00	82.80	0	1,852	0.00%
2020/09/16	1	82.50	2	82.65	82.40	-1	1,873	-0.05%
2020/09/15	3	82.93	1	83.30	82.10	2	1,890	0.11%
2020/09/14	4	81.60	27	82.10	82.10	-23	1,894	-1.21%
2020/09/11	30	80.50	8	80.65	79.60	22	1,933	1.14%
2020/09/10	2	83.15	3	82.13	82.70	-1	1,933	-0.05%
2020/09/09	7	81.26	11	82.17	82.70	-4	1,931	-0.21%
2020/09/08	1	80.10	11	80.05	80.60	-10	1,912	-0.52%
2020/09/07	10	79.40	0	0.00	78.90	10	1,930	0.52%
2020/09/04	1	79.00	0	0.00	80.00	1	1,985	0.05%
2020/09/03	0	0.00	1	80.50	80.60	-1	2,000	-0.05%
2020/09/02	1	81.10	1	81.60	80.80	0	2,029	0.00%
2020/09/01	2	81.00	17	81.56	81.70	-15	2,038	-0.74%
2020/08/31	1	80.20	0	0.00	80.30	1	2,081	0.05%
2020/08/28	14	80.70	0	0.00	80.80	14	2,112	0.66%
2020/08/27	4	80.45	2	80.05	80.30	2	2,137	0.09%
2020/08/26	3	80.70	4	80.28	81.10	-1	2,137	-0.05%
2020/08/25	4	78.50	0	0.00	78.00	4	2,112	0.19%
2020/08/24	0	0.00	2	78.00	77.50	-2	2,124	-0.09%
2020/08/21	2	77.55	3	77.40	77.40	-1	2,137	-0.05%
2020/08/20	4	77.95	5	77.00	76.60	-1	2,159	-0.05%
2020/08/19	6	82.55	2	83.15	81.70	4	2,219	0.18%
2020/08/18	5	83.12	0	0.00	82.50	5	2,226	0.22%
2020/08/17	1	81.70	4	81.38	82.00	-3	2,250	-0.13%
2020/08/12	1	78.00	0	0.00	78.20	1	2,277	0.04%
2020/08/11	0	0.00	2	80.50	78.30	-2	2,303	-0.09%
2020/08/10	0	0.00	7	78.61	78.50	-7	2,288	-0.31%
2020/08/07	1	78.50	0	0.00	78.70	1	2,312	0.04%
2020/08/06	1	79.30	1	79.50	78.70	0	2,326	0.00%
2020/08/03	1	78.20	1	78.40	78.20	0	2,414	0.00%
2020/07/28	5	76.64	1	76.40	76.40	4	2,733	0.15%
2020/07/27	4	77.48	0	0.00	78.20	4	2,807	0.14%
2020/07/23	1	82.40	2	82.85	82.20	-1	2,817	-0.04%
2020/07/21	1	82.60	0	0.00	82.00	1	2,831	0.04%
2020/07/20	1	80.80	3	80.67	81.40	-2	2,852	-0.07%
2020/07/17	3	80.10	1	81.30	79.60	2	2,856	0.07%
2020/07/16	2	82.85	0	0.00	82.50	2	2,864	0.07%
2020/07/15	8	84.13	9	82.90	82.50	-1	2,901	-0.03%
2020/07/14	2	84.60	0	0.00	84.80	2	2,912	0.07%
2020/07/13	0	0.00	2	85.50	85.40	-2	2,912	-0.07%
2020/07/10	0	0.00	2	84.50	84.40	-2	2,898	-0.07%
2020/07/09	4	87.48	7	87.84	87.50	-3	2,857	-0.10%
2020/07/08	2	83.25	1	83.60	83.60	1	2,814	0.04%
2020/07/03	1	82.30	1	82.80	82.00	0	2,912	0.00%
2020/07/02	2	84.60	0	0.00	83.60	2	2,925	0.07%
2020/06/29	7	84.93	10	83.80	83.20	-3	2,962	-0.10%
2020/06/24	10	88.79	1	91.50	85.10	9	2,946	0.31%
2020/06/23	0	0.00	5	89.50	89.50	-5	2,823	-0.18%
2020/06/22	1	81.10	2	81.65	81.40	-1	2,821	-0.04%
2020/06/18	11	83.34	4	83.65	83.00	7	2,818	0.25%
2020/06/17	3	84.30	1	83.80	84.10	2	2,787	0.07%
2020/06/16	3	82.90	0	0.00	83.00	3	2,815	0.11%
2020/06/15	2	81.40	18	81.72	81.60	-16	2,819	-0.57%
2020/06/12	0	0.00	1	77.70	78.40	-1	2,875	-0.03%
2020/06/11	21	81.11	1	83.30	79.00	20	2,899	0.69%
2020/06/10	3	83.00	2	83.30	83.00	1	2,932	0.03%
2020/06/09	2	82.75	2	83.05	83.10	0	2,949	0.00%
2020/06/08	0	0.00	4	81.95	81.60	-4	2,983	-0.13%
2020/06/05	12	81.76	16	82.68	82.40	-4	3,019	-0.13%
2020/06/04	0	0.00	11	81.04	82.50	-11	2,990	-0.37%
2020/06/03	7	80.61	3	80.50	80.30	4	3,022	0.13%
2020/06/02	1	80.00	12	79.32	79.50	-11	3,002	-0.37%
2020/05/29	12	77.84	3	77.83	77.80	9	3,048	0.30%
2020/05/28	0	0.00	2	79.70	78.10	-2	3,098	-0.06%
2020/05/27	11	81.25	6	80.12	79.70	5	3,096	0.16%
2020/05/26	6	81.38	9	82.01	80.10	-3	3,083	-0.10%
2020/05/25	5	79.28	8	79.19	78.80	-3	2,987	-0.10%
2020/05/22	7	79.74	5	80.24	77.80	2	2,962	0.07%
2020/05/21	2	78.70	17	78.92	79.10	-15	2,908	-0.52%
2020/05/20	13	77.54	7	77.90	78.00	6	2,908	0.21%
2020/05/19	4	77.55	5	78.26	77.30	-1	2,900	-0.03%
2020/05/18	8	77.55	5	77.32	77.50	3	2,885	0.10%
2020/05/15	3	75.60	1	74.30	75.00	2	2,864	0.07%
2020/05/14	7	77.03	8	75.90	75.10	-1	2,869	-0.03%
2020/05/13	1	79.00	2	78.40	78.10	-1	2,853	-0.04%
2020/05/12	4	78.05	2	77.40	77.30	2	2,854	0.07%
2020/05/11	4	77.23	4	78.20	78.20	0	2,866	0.00%
2020/05/08	6	78.97	6	79.12	77.40	0	2,874	0.00%
2020/05/07	1	82.50	8	81.68	81.20	-7	2,834	-0.25%
2020/05/06	20	81.30	15	82.22	81.40	5	2,806	0.18%
2020/05/05	11	76.84	26	77.57	78.10	-15	2,672	-0.56%
2020/05/04	9	73.87	9	74.37	74.50	0	2,633	0.00%
2020/04/30	26	75.85	8	75.98	74.90	18	2,640	0.68%
2020/04/29	0	0.00	2	72.95	72.80	-2	2,596	-0.08%
2020/04/28	1	72.60	3	72.40	72.00	-2	2,618	-0.08%
2020/04/27	2	71.25	13	71.04	71.20	-11	2,656	-0.41%
2020/04/24	5	70.62	3	70.93	70.00	2	2,647	0.08%
2020/04/23	11	70.28	9	70.52	70.80	2	2,670	0.07%
2020/04/22	4	65.83	7	67.10	68.60	-3	2,669	-0.11%
2020/04/21	8	68.71	0	0.00	67.30	8	2,693	0.30%
2020/04/20	11	71.85	6	72.35	71.40	5	2,725	0.18%
2020/04/17	5	70.76	5	71.36	70.30	0	2,932	0.00%
2020/04/16	4	70.90	9	71.31	71.50	-5	2,951	-0.17%
2020/04/15	21	70.43	13	70.50	70.30	8	2,951	0.27%
2020/04/14	3	69.37	11	69.42	69.70	-8	2,954	-0.27%
2020/04/13	18	69.38	9	70.10	68.30	9	2,981	0.30%
2020/04/10	10	69.29	16	68.53	68.70	-6	2,951	-0.20%
2020/04/09	6	66.42	9	68.57	69.10	-3	3,002	-0.10%
2020/04/08	2	63.75	26	63.33	64.10	-24	2,955	-0.81%
2020/04/07	3	63.53	6	63.63	63.80	-3	3,115	-0.10%
2020/04/01	1	60.00	13	61.05	60.90	-12	3,158	-0.38%
2020/03/31	10	60.10	0	0.00	60.20	10	3,164	0.32%
2020/03/27	11	56.65	5	57.86	57.50	6	3,239	0.19%
2020/03/26	3	51.67	1	53.00	53.40	2	3,183	0.06%
2020/03/25	0	0.00	1	52.90	52.90	-1	3,148	-0.03%
2020/03/24	0	0.00	3	47.87	48.10	-3	3,151	-0.10%
2020/03/23	4	44.58	3	45.30	44.55	1	3,155	0.03%
2020/03/20	7	49.66	0	0.00	49.50	7	3,134	0.22%
2020/03/19	0	0.00	4	47.70	47.70	-4	3,113	-0.13%
2020/03/18	9	55.26	3	55.33	53.00	6	3,112	0.19%
2020/03/17	17	59.81	9	60.51	58.80	8	3,033	0.26%
2020/03/16	27	67.28	7	66.41	65.30	20	3,006	0.67%
2020/03/13	5	72.20	8	72.25	72.50	-3	2,948	-0.10%
2020/03/12	3	79.97	4	82.20	79.90	-1	2,936	-0.03%
2020/03/11	6	89.90	2	90.10	88.70	4	2,899	0.14%
2020/03/10	3	93.03	7	93.66	93.00	-4	2,887	-0.14%
2020/03/09	3	95.77	2	97.50	94.70	1	2,888	0.03%
2020/03/06	0	0.00	1	95.90	95.70	-1	2,851	-0.04%
2020/03/05	1	95.30	2	96.05	95.30	-1	2,917	-0.03%
2020/03/04	4	94.48	5	95.04	94.40	-1	3,053	-0.03%
2020/03/03	3	93.93	10	93.69	94.60	-7	3,094	-0.23%
2020/03/02	1	85.20	3	88.10	88.30	-2	3,082	-0.06%
2020/02/27	3	89.03	2	89.05	87.00	1	3,119	0.03%
2020/02/26	3	90.40	0	0.00	89.90	3	3,135	0.10%
2020/02/25	2	90.40	2	91.10	91.30	0	3,183	0.00%
2020/02/24	3	91.80	0	0.00	91.50	3	3,275	0.09%
2020/02/21	1	93.10	5	93.70	93.20	-4	3,371	-0.12%
2020/02/20	2	93.30	6	93.25	93.00	-4	3,429	-0.12%
2020/02/19	1	93.60	1	94.20	93.60	0	3,438	0.00%
2020/02/18	3	92.97	0	0.00	93.00	3	3,487	0.09%
2020/02/17	4	93.38	4	93.68	93.00	0	3,525	0.00%
2020/02/14	3	92.37	3	92.77	92.80	0	3,581	0.00%
2020/02/13	3	92.33	4	92.88	91.80	-1	3,608	-0.03%
2020/02/12	6	92.52	5	92.86	92.70	1	3,676	0.03%
2020/02/11	8	91.53	6	91.98	91.40	2	3,771	0.05%
2020/02/10	1	87.60	1	89.00	89.80	0	3,787	0.00%
2020/02/07	4	89.50	1	89.10	88.70	3	3,856	0.08%
2020/02/06	1	90.50	11	90.75	90.20	-10	3,854	-0.26%
2020/02/05	2	91.40	3	90.93	90.80	-1	3,968	-0.03%
2020/02/04	3	90.37	2	90.50	90.10	1	3,969	0.03%
2020/02/03	11	88.32	1	87.30	88.00	10	3,941	0.25%
2020/01/31	1	92.10	0	0.00	91.50	1	3,920	0.03%
2020/01/30	5	96.52	4	93.60	93.60	1	3,935	0.03%
2020/01/20	2	104.25	1	104.50	104.00	1	3,952	0.03%
2020/01/17	6	105.83	29	105.29	105.00	-23	3,934	-0.58%
2020/01/16	6	105.08	1	105.50	105.00	5	3,896	0.13%
2020/01/15	4	106.88	2	106.50	105.50	2	3,873	0.05%
2020/01/14	6	107.92	1	107.00	107.00	5	3,844	0.13%
2020/01/13	34	115.06	56	112.50	109.00	-22	3,798	-0.58%
2020/01/10	1	112.00	7	115.36	114.50	-6	3,577	-0.17%
2020/01/09	75	111.09	6	112.17	112.50	69	3,525	1.96%
2020/01/08	0	0.00	2	108.75	109.50	-2	3,538	-0.06%
2020/01/07	11	109.73	1	108.50	108.00	10	3,530	0.28%
2020/01/06	6	116.25	3	115.17	113.50	3	3,479	0.09%
2020/01/03	5	117.10	54	116.88	116.50	-49	3,450	-1.42%
2020/01/02	4	116.50	2	117.00	117.50	2	3,391	0.06%
2019/12/31	11	115.77	12	116.92	115.00	-1	3,371	-0.03%
2019/12/30	1	110.50	5	113.70	115.00	-4	3,205	-0.12%
2019/12/27	5	111.90	2	111.50	110.50	3	3,201	0.09%
2019/12/26	2	110.75	3	113.67	114.00	-1	3,302	-0.03%
2019/12/24	3	111.67	1	111.50	111.00	2	3,346	0.06%
2019/12/23	7	110.57	11	109.59	113.00	-4	3,320	-0.12%
2019/12/19	1	105.50	1	104.50	104.50	0	3,221	0.00%
2019/12/17	3	105.33	4	105.38	105.00	-1	3,222	-0.03%
2019/12/13	3	105.67	0	0.00	108.00	3	3,217	0.09%
2019/12/12	2	108.00	0	0.00	107.50	2	3,211	0.06%
2019/12/11	4	108.75	0	0.00	109.00	4	3,208	0.12%
2019/12/10	1	112.00	11	111.95	111.50	-10	3,182	-0.31%
2019/12/09	6	112.83	4	112.75	113.00	2	3,261	0.06%
2019/12/06	13	111.04	1	111.50	111.50	12	3,252	0.37%
2019/12/05	17	110.29	14	111.71	112.00	3	3,255	0.09%
2019/12/04	12	107.79	1	107.00	109.00	11	3,245	0.34%
2019/12/03	1	109.50	2	108.25	108.00	-1	3,270	-0.03%
2019/12/02	6	109.50	36	108.44	109.50	-30	3,336	-0.90%
2019/11/29	4	112.25	2	112.25	111.50	2	3,315	0.06%
2019/11/28	2	114.75	2	114.25	114.00	0	3,322	0.00%
2019/11/27	5	115.20	5	116.60	115.50	0	3,319	0.00%
2019/11/26	12	113.21	20	113.58	115.00	-8	3,305	-0.24%
2019/11/25	5	112.30	2	111.25	109.00	3	3,207	0.09%
2019/11/22	6	109.50	4	110.38	110.00	2	3,145	0.06%
2019/11/21	3	107.83	3	108.17	110.00	0	3,133	0.00%
2019/11/20	3	108.33	3	107.67	107.00	0	3,193	0.00%
2019/11/19	7	111.14	5	112.00	110.00	2	3,194	0.06%
2019/11/18	20	109.88	22	110.55	112.00	-2	3,200	-0.06%
2019/11/15	24	108.69	8	106.69	108.50	16	3,213	0.50%
2019/11/14	6	102.83	2	102.00	102.50	4	3,154	0.13%
2019/11/13	2	107.75	1	107.50	106.50	1	3,122	0.03%
2019/11/12	1	107.00	11	108.32	109.50	-10	3,157	-0.32%
2019/11/11	5	106.20	4	107.38	105.50	1	3,147	0.03%
2019/11/08	12	107.71	12	108.17	105.50	0	3,212	0.00%
2019/11/07	5	106.60	4	106.63	106.00	1	3,154	0.03%
2019/11/06	16	105.91	15	106.87	106.50	1	3,147	0.03%
2019/11/05	12	105.00	14	105.79	107.00	-2	3,100	-0.06%
2019/11/04	9	102.22	4	101.75	102.50	5	3,060	0.16%
2019/11/01	8	100.44	10	100.90	101.50	-2	3,113	-0.06%
2019/10/31	4	98.60	2	98.35	97.50	2	3,097	0.06%
2019/10/30	15	99.89	20	100.20	99.00	-5	3,173	-0.16%
2019/10/29	4	98.00	9	97.42	97.20	-5	3,287	-0.15%
2019/10/28	1	96.60	1	96.90	96.60	0	3,349	0.00%
2019/10/25	5	96.42	5	97.46	96.00	0	3,348	0.00%
2019/10/24	4	96.38	1	96.90	96.80	3	3,349	0.09%
2019/10/23	5	94.68	6	94.55	95.20	-1	3,337	-0.03%
2019/10/21	1	91.30	1	91.50	91.10	0	3,361	0.00%
2019/10/18	0	0.00	3	92.43	92.30	-3	3,399	-0.09%
2019/10/17	1	91.30	8	91.29	92.50	-7	3,472	-0.20%
2019/10/16	8	90.16	2	90.30	90.10	6	3,566	0.17%
2019/10/15	1	91.00	0	0.00	91.00	1	3,637	0.03%
2019/10/14	1	92.60	11	92.75	92.60	-10	3,794	-0.26%
2019/10/09	5	92.26	2	93.00	91.70	3	3,964	0.08%
2019/10/08	1	95.70	4	94.93	94.40	-3	4,032	-0.07%
2019/10/07	1	95.60	3	96.23	95.60	-2	4,068	-0.05%
2019/10/04	1	95.80	1	96.80	95.60	0	4,107	0.00%
2019/10/03	6	96.52	2	97.55	96.00	4	4,147	0.10%
2019/10/02	3	97.13	0	0.00	97.00	3	4,235	0.07%
2019/10/01	4	98.70	3	99.13	98.10	1	4,277	0.02%
2019/09/27	3	100.97	4	100.13	99.10	-1	4,321	-0.02%
2019/09/26	10	102.20	10	102.50	102.00	0	4,443	0.00%
2019/09/25	4	98.25	13	97.62	99.10	-9	4,626	-0.19%
2019/09/24	2	96.15	0	0.00	96.10	2	4,636	0.04%
2019/09/23	2	96.20	1	96.50	96.40	1	4,675	0.02%
2019/09/20	3	95.47	7	95.26	95.20	-4	4,734	-0.08%
2019/09/19	5	95.50	0	0.00	95.50	5	4,801	0.10%
2019/09/18	13	96.29	4	96.50	95.70	9	4,887	0.18%
2019/09/17	3	96.33	2	97.05	96.30	1	4,952	0.02%
2019/09/16	4	94.50	2	94.20	95.10	2	5,076	0.04%
2019/09/12	1	95.30	1	94.50	94.80	0	5,214	0.00%
2019/09/11	8	95.13	6	94.50	95.20	2	5,336	0.04%
2019/09/10	2	98.70	5	99.68	99.10	-3	5,396	-0.06%
2019/09/09	0	0.00	2	99.20	99.50	-2	5,725	-0.03%
2019/09/06	4	98.45	9	98.04	98.00	-5	5,913	-0.08%
2019/09/05	4	100.23	1	99.80	99.40	3	5,986	0.05%
2019/09/04	7	102.43	4	103.00	102.00	3	5,991	0.05%
2019/09/03	1	100.50	1	100.50	100.50	0	5,967	0.00%
2019/09/02	8	100.63	7	100.14	100.00	1	6,010	0.02%
2019/08/30	1	98.90	3	99.90	98.90	-2	6,027	-0.03%
2019/08/29	7	99.49	17	100.47	98.80	-10	6,064	-0.16%
2019/08/28	15	98.95	9	98.60	99.50	6	6,050	0.10%
2019/08/27	4	96.48	2	97.20	96.20	2	6,103	0.03%
2019/08/26	5	96.82	5	96.98	96.10	0	6,136	0.00%
2019/08/23	10	98.34	20	98.98	98.10	-10	6,163	-0.16%
2019/08/22	3	97.73	1	99.20	97.00	2	6,147	0.03%
2019/08/21	10	97.40	2	97.55	97.70	8	6,203	0.13%
2019/08/20	4	98.60	4	98.83	99.10	0	6,208	0.00%
2019/08/19	3	93.17	7	93.80	95.30	-4	6,310	-0.06%
2019/08/16	4	91.13	4	91.68	91.50	0	6,389	0.00%
2019/08/15	8	92.50	4	92.55	92.50	4	6,509	0.06%
2019/08/14	7	97.64	3	98.03	96.40	4	6,532	0.06%
2019/08/13	15	99.29	17	98.93	98.00	-2	6,534	-0.03%
2019/08/12	4	95.28	5	95.98	95.30	-1	6,536	-0.02%
2019/08/08	5	94.66	4	95.65	94.40	1	6,801	0.01%
2019/08/07	6	94.23	5	93.82	94.20	1	6,967	0.01%
2019/08/06	5	93.84	1	94.40	94.50	4	6,981	0.06%
2019/08/05	24	94.53	22	94.57	91.80	2	6,942	0.03%
2019/08/02	23	99.13	80	98.32	98.40	-57	6,904	-0.83%
2019/08/01	8	99.89	7	100.26	99.00	1	6,905	0.01%
2019/07/31	65	101.17	63	99.10	98.80	2	6,888	0.03%
2019/07/30	20	109.08	24	110.50	108.50	-4	6,670	-0.06%
2019/07/29	4	120.50	4	122.00	120.50	0	6,669	0.00%
2019/07/26	23	121.09	3	122.17	121.50	20	6,751	0.30%
2019/07/25	8	120.50	14	121.50	120.00	-6	6,772	-0.09%
2019/07/24	4	124.00	3	124.50	123.00	1	6,857	0.01%
2019/07/23	1	122.00	1	121.00	121.00	0	6,929	0.00%
2019/07/22	0	0.00	4	121.75	121.50	-4	7,018	-0.06%
2019/07/19	2	121.00	5	120.90	120.50	-3	7,121	-0.04%
2019/07/18	5	124.00	15	125.73	122.50	-10	7,141	-0.14%
2019/07/17	29	123.67	21	124.29	124.00	8	7,199	0.11%
2019/07/16	22	123.66	30	124.22	124.00	-8	7,198	-0.11%
2019/07/15	28	119.96	43	119.91	122.00	-15	7,043	-0.21%
2019/07/12	22	118.25	8	117.94	117.00	14	6,933	0.20%
2019/07/11	1	115.00	2	115.75	114.50	-1	6,962	-0.01%
2019/07/10	1	117.00	2	116.75	117.00	-1	7,052	-0.01%
2019/07/09	5	115.50	5	116.00	115.00	0	7,262	0.00%
2019/07/08	57	117.42	55	116.61	115.00	2	7,385	0.03%
2019/07/05	18	118.11	19	118.97	120.00	-1	7,655	-0.01%
2019/07/04	19	118.32	22	118.45	117.00	-3	7,735	-0.04%
2019/07/03	37.3	118.54	28	119.21	118.00	9.3	7,830	0.12%
2019/07/02	23	117.22	38	116.17	117.00	-15	7,847	-0.19%
2019/07/01	13	111.19	5	111.90	112.00	8	7,776	0.10%
2019/06/28	25	112.18	20	112.10	111.50	5	7,896	0.06%
2019/06/27	1	113.00	1	113.00	113.00	0	7,985	0.00%
2019/06/26	7	111.14	3	112.00	111.00	4	8,050	0.05%
2019/06/25	11	112.14	10	112.40	112.00	1	8,132	0.01%
2019/06/24	28	115.05	28	114.66	113.50	0	8,241	0.00%
2019/06/21	45	118.00	27	117.83	116.00	18	8,307	0.22%
2019/06/20	63	114.23	25	115.12	117.00	38	8,286	0.46%
2019/06/19	81	113.15	52	113.51	113.00	29	8,261	0.35%
2019/06/18	58.2	112.43	53	111.11	110.50	5.2	8,390	0.06%
2019/06/17	34	111.06	35	111.83	112.50	-1	8,383	-0.01%
2019/06/14	14.2	106.01	42	106.32	107.00	-27.8	8,255	-0.34%
2019/06/13	9	103.72	10	104.15	102.50	-1	8,148	-0.01%
2019/06/12	8	101.81	7	102.50	104.00	1	8,351	0.01%
2019/06/11	103	102.67	1	103.00	101.00	102	8,488	1.20%	大買/鉅額交易
2019/06/10	5	101.20	8	101.44	103.00	-3	8,928	-0.03%
2019/06/06	5	98.46	8	98.44	98.80	-3	9,213	-0.03%
2019/06/05	9	101.40	7	100.77	98.50	2	9,261	0.02%
2019/06/04	7	101.86	11	100.95	101.00	-4	9,309	-0.04%
2019/06/03	10	103.15	14	102.86	100.50	-4	9,497	-0.04%
2019/05/31	3	104.17	2	104.25	103.50	1	9,559	0.01%
2019/05/30	12	104.79	13	104.77	104.00	-1	9,631	-0.01%
2019/05/29	33	106.71	32	106.98	105.00	1	9,784	0.01%
2019/05/28	16	104.91	18	105.56	108.50	-2	9,943	-0.02%
2019/05/27	48	103.81	46	103.93	104.00	2	9,925	0.02%
2019/05/24	18	106.50	24	107.27	104.50	-6	10,059	-0.06%
2019/05/23	20	102.33	25	103.32	105.00	-5	9,946	-0.05%
2019/05/22	31	102.48	32	102.77	101.50	-1	9,930	-0.01%
2019/05/21	16	97.29	18	98.17	100.00	-2	9,909	-0.02%
2019/05/20	9	99.29	6	100.35	97.80	3	10,089	0.03%
2019/05/17	40	99.90	33	100.54	99.80	7	10,302	0.07%
2019/05/16	38	102.41	35	103.19	100.00	3	10,309	0.03%
2019/05/15	5	99.70	13	99.39	102.00	-8	10,145	-0.08%
2019/05/14	8	89.10	9	89.57	93.00	-1	10,134	-0.01%
2019/05/13	2	91.45	4	92.40	91.50	-2	10,344	-0.02%
2019/05/10	8	92.73	6	91.57	91.50	2	10,486	0.02%
2019/05/09	21	96.23	23	96.90	92.70	-2	10,509	-0.02%
2019/05/08	23	99.16	25	98.51	97.80	-2	10,650	-0.02%
2019/05/07	9	98.91	2	98.95	98.80	7	10,661	0.07%
2019/05/06	9	99.21	2	98.15	96.60	7	10,796	0.06%
2019/05/03	3	97.47	23	96.69	98.70	-20	10,910	-0.18%
2019/05/02	1	93.70	41	94.74	94.80	-40	10,931	-0.37%
2019/04/30	59	94.35	5	93.54	94.00	54	10,897	0.50%
2019/04/29	2	91.45	10	91.30	89.80	-8	10,771	-0.07%
2019/04/26	18	98.91	19	97.35	95.00	-1	10,651	-0.01%
2019/04/25	29	99.47	11	99.70	98.00	18	10,556	0.17%
2019/04/24	4	107.13	1	107.50	104.00	3	10,417	0.03%
2019/04/23	8	109.13	15	109.70	110.00	-7	10,323	-0.07%
2019/04/22	5	106.30	18	105.67	105.50	-13	10,162	-0.13%
2019/04/19	0	0.00	1	103.00	101.50	-1	10,128	-0.01%
2019/04/18	14	104.93	6	105.50	104.00	8	10,111	0.08%
2019/04/17	23	108.22	21	108.74	106.50	2	10,075	0.02%
2019/04/16	63	105.15	34	105.26	105.50	29	10,023	0.29%
2019/04/15	54	107.67	38	107.97	105.50	16	9,913	0.16%
2019/04/12	32	113.52	26	113.63	112.50	6	9,713	0.06%
2019/04/11	92.1	110.59	81	110.67	110.50	11.1	9,613	0.12%
2019/04/10	22	115.34	34	115.25	117.00	-12	9,301	-0.13%
2019/04/09	32	114.25	18	115.64	113.00	14	9,170	0.15%
2019/04/08	34	116.01	20	118.25	113.00	14	9,023	0.16%
2019/04/03	46	121.68	33	121.18	120.00	13	8,840	0.15%
2019/04/02	25.2	116.00	28	116.70	115.50	-2.8	8,605	-0.03%
2019/04/01	29	120.79	22	121.36	117.50	7	8,423	0.08%
2019/03/29	28	123.07	19	124.61	121.50	9	8,290	0.11%
2019/03/28	42	124.43	37	124.20	125.00	5	8,214	0.06%
2019/03/27	26	128.35	27	128.74	125.00	-1	8,173	-0.01%
2019/03/26	35	133.90	27	135.33	131.00	8	8,153	0.10%
2019/03/25	17	133.15	17	132.82	135.50	0	8,054	0.00%
2019/03/22	22	132.32	27	132.28	134.50	-5	7,981	-0.06%
2019/03/21	36	133.71	37	133.70	135.00	-1	7,915	-0.01%
2019/03/20	16	127.44	36	129.21	131.00	-20	7,718	-0.26%
2019/03/19	46	127.12	36	127.74	126.00	10	7,683	0.13%
2019/03/18	19	124.13	19	124.76	124.50	0	7,562	0.00%
2019/03/15	36	123.96	31	125.08	125.00	5	7,641	0.07%
2019/03/14	15	123.90	27	124.48	127.00	-12	7,503	-0.16%
2019/03/13	100	123.99	77	124.53	123.00	23	7,558	0.30%
2019/03/12	11	115.09	11	116.86	118.50	0	7,103	0.00%
2019/03/08	3	108.17	4	108.50	111.50	-1	6,836	-0.01%
2019/03/07	45	111.37	49	112.10	108.00	-4	6,888	-0.06%
2019/03/06	42	108.67	56	109.87	111.00	-14	6,788	-0.21%
2019/03/05	4	105.50	8	106.56	105.50	-4	6,726	-0.06%
2019/03/04	25	107.44	0	0.00	103.50	25	6,741	0.37%
2019/02/27	23	101.40	31	104.24	106.00	-8	6,653	-0.12%
2019/02/26	3	98.47	5	97.92	96.50	-2	6,614	-0.03%
2019/02/25	18	97.91	10	97.57	96.20	8	6,869	0.12%
2019/02/22	9	105.56	11	104.86	106.00	-2	6,893	-0.03%
2019/02/21	6	107.08	4	107.50	106.50	2	6,847	0.03%
2019/02/20	18	109.06	19	109.79	111.00	-1	6,946	-0.01%
2019/02/19	19	107.92	15	108.37	109.00	4	6,887	0.06%
2019/02/18	10	104.15	18	104.00	107.00	-8	6,640	-0.12%
2019/02/15	4	98.00	5	97.04	97.30	-1	6,388	-0.02%
2019/02/14	3	97.00	5	97.20	97.40	-2	6,291	-0.03%
2019/02/13	4	98.88	7	98.44	99.10	-3	6,187	-0.05%
2019/02/12	16	94.43	16	94.11	95.80	0	6,032	0.00%
2019/02/11	0	0.00	30	89.77	91.00	-30	5,808	-0.52%
2019/01/30	3	82.80	8	83.98	82.80	-5	5,644	-0.09%
2019/01/29	19	83.51	18	82.98	83.80	1	5,605	0.02%
2019/01/28	6	81.82	4	81.53	81.10	2	5,443	0.04%
2019/01/25	10	81.07	8	81.74	80.80	2	5,397	0.04%
2019/01/24	15	79.37	34	78.88	79.90	-19	5,292	-0.36%
2019/01/23	11	75.62	21	74.80	76.20	-10	5,181	-0.19%
2019/01/18	7	73.16	5	72.72	72.50	2	5,389	0.04%
2019/01/17	2	71.05	1	71.70	70.00	1	5,515	0.02%
2019/01/16	2	72.30	0	0.00	72.00	2	5,672	0.04%
2019/01/14	3	72.70	9	72.16	72.80	-6	5,989	-0.10%
2019/01/11	8	73.09	5	74.50	72.20	3	6,089	0.05%
2019/01/10	3	76.90	0	0.00	76.30	3	6,209	0.05%
2019/01/09	8	76.86	0	0.00	76.00	8	6,455	0.12%
2019/01/08	8	77.69	7	78.14	77.50	1	6,583	0.02%
2019/01/07	11	76.20	6	76.40	76.20	5	6,834	0.07%
2019/01/04	9	76.22	4	77.65	75.70	5	6,930	0.07%
2019/01/03	12	77.48	9	77.68	77.20	3	7,041	0.04%
2019/01/02	7	77.47	5	78.18	77.30	2	7,151	0.03%
2018/12/28	1	74.10	1	74.40	74.10	0	7,466	0.00%
2018/12/27	1	72.80	1	73.60	72.80	0	7,653	0.00%
2018/12/26	2	72.00	3	72.67	71.60	-1	7,653	-0.01%
2018/12/25	14	73.27	3	73.40	73.10	11	7,647	0.14%
2018/12/24	5	74.20	8	73.24	74.20	-3	7,653	-0.04%
2018/12/22	1	72.30	0	0.00	72.50	1	7,636	0.01%
2018/12/21	7	72.50	6	73.42	73.50	1	7,630	0.01%
2018/12/20	14	71.18	19	71.88	73.40	-5	7,589	-0.07%
2018/12/19	18	73.45	10	74.59	71.30	8	7,486	0.11%
2018/12/18	3	79.13	2	80.20	79.00	1	7,334	0.01%
2018/12/17	10	81.00	10	80.83	80.90	0	7,298	0.00%
2018/12/14	3	81.07	2	80.85	79.20	1	7,283	0.01%
2018/12/13	10	81.31	5	80.00	80.70	5	7,234	0.07%
2018/12/12	16	82.34	9	82.17	81.60	7	7,186	0.10%
2018/12/11	12	80.74	11	80.54	80.00	1	7,080	0.01%
2018/12/10	10	79.37	13	81.18	79.20	-3	7,022	-0.04%
2018/12/07	9	79.72	44	78.23	80.20	-35	6,862	-0.51%
2018/12/06	28	78.14	24	78.39	74.10	4	6,722	0.06%
2018/12/05	6	77.45	11	77.17	77.70	-5	6,497	-0.08%
2018/12/04	28	79.50	19	79.32	77.10	9	6,469	0.14%
2018/12/03	9	78.74	11	79.06	78.80	-2	6,434	-0.03%
2018/11/30	28	79.20	33	80.22	78.00	-5	6,371	-0.08%
2018/11/29	13	78.02	16	78.26	77.90	-3	6,209	-0.05%
2018/11/28	9	77.81	12	77.18	76.10	-3	6,073	-0.05%
2018/11/27	17	77.66	20	77.80	78.20	-3	5,967	-0.05%
2018/11/26	17	75.54	27	75.34	76.40	-10	5,845	-0.17%
2018/11/23	14	75.84	23	75.58	75.60	-9	5,714	-0.16%
2018/11/22	80	74.65	79	74.68	73.80	1	5,505	0.02%
2018/11/21	12	68.99	24	67.97	70.50	-12	5,205	-0.23%
2018/11/20	15	64.08	22	64.93	64.10	-7	4,983	-0.14%
2018/11/19	67	63.62	66	64.87	64.60	1	4,935	0.02%
2018/11/16	5	58.98	10	59.79	62.30	-5	4,731	-0.11%
2018/11/15	2	56.80	0	0.00	56.70	2	4,649	0.04%
2018/11/14	6	57.87	0	0.00	57.20	6	4,642	0.13%
2018/11/13	2	56.50	2	56.80	57.30	0	4,631	0.00%
2018/11/12	1	59.10	1	58.30	58.10	0	4,641	0.00%
2018/11/09	6	58.83	8	59.31	59.40	-2	4,649	-0.04%
2018/11/08	6	59.92	5	60.46	59.00	1	4,641	0.02%
2018/11/06	6	60.08	5	60.28	59.20	1	4,648	0.02%
2018/11/05	2	58.55	3	58.33	58.60	-1	4,615	-0.02%
2018/11/02	6	61.03	4	61.43	60.10	2	4,580	0.04%
2018/11/01	7	61.33	8	61.35	60.80	-1	4,565	-0.02%
2018/10/31	4	58.43	3	59.20	59.70	1	4,525	0.02%
2018/10/30	14	59.29	21	59.74	59.00	-7	4,504	-0.16%
2018/10/29	7	58.86	6	58.42	58.70	1	4,479	0.02%
2018/10/26	25	61.48	10	62.91	60.30	15	4,417	0.34%
2018/10/25	32	62.34	15	62.93	63.30	17	4,334	0.39%
2018/10/24	38	64.26	31	65.31	63.00	7	4,179	0.17%
2018/10/23	36	68.12	54	68.65	65.90	-18	4,012	-0.45%
2018/10/22	15	66.69	10	66.69	66.20	5	3,782	0.13%
2018/10/19	11	65.37	13	66.15	67.60	-2	3,731	-0.05%
2018/10/18	22	67.31	21	67.10	66.00	1	3,623	0.03%
2018/10/17	19	66.31	47	66.56	67.20	-28	3,478	-0.80%
2018/10/16	14	63.41	12	64.43	63.40	2	3,237	0.06%
2018/10/15	49	65.41	55	65.12	65.90	-6	3,152	-0.19%
2018/10/12	8	60.00	13	62.15	63.80	-5	2,834	-0.18%
2018/10/11	23	57.50	22	57.94	58.00	1	2,746	0.04%
2018/10/09	63	61.10	13	61.25	61.00	50	2,633	1.90%
2018/10/08	62	61.06	100	61.53	62.50	-38	2,566	-1.48%
2018/10/05	12	55.53	17	56.74	58.30	-5	2,235	-0.22%
2018/10/03	1	52.00	3	51.90	51.90	-2	2,178	-0.09%
2018/10/01	1	52.90	1	53.00	53.20	0	2,299	0.00%
2018/09/25	0	0.00	1	52.30	52.80	-1	2,515	-0.04%
2018/09/20	9	52.83	5	51.84	51.00	4	2,527	0.16%
2018/09/18	2	51.05	0	0.00	50.60	2	2,541	0.08%
2018/09/17	1	53.20	1	53.00	53.00	0	2,582	0.00%
2018/09/14	6	54.57	0	0.00	54.50	6	2,606	0.23%
2018/09/13	8	52.13	6	52.08	52.10	2	2,646	0.08%
2018/09/12	3	52.30	9	52.32	51.70	-6	2,674	-0.22%
2018/09/11	3	52.83	5	53.10	53.20	-2	2,726	-0.07%
2018/09/10	2	52.80	2	53.80	52.60	0	2,773	0.00%
2018/08/31	0	0.00	3	62.80	62.40	-3	3,463	-0.09%
2018/08/29	0	0.00	6	62.70	63.00	-6	3,818	-0.16%
2018/08/28	9	63.24	5	63.56	62.30	4	4,051	0.10%
2018/08/22	1	63.00	0	0.00	62.80	1	4,770	0.02%
2018/08/20	0	0.00	5	63.00	63.00	-5	4,813	-0.10%
2018/08/17	3	64.20	3	65.00	63.50	0	4,855	0.00%
2018/08/16	1	62.20	0	0.00	63.50	1	4,894	0.02%
2018/08/13	4	65.55	5	63.18	63.10	-1	5,122	-0.02%
2018/08/09	3	69.90	1	68.90	69.00	2	5,233	0.04%
2018/08/08	12	70.88	5	71.32	69.70	7	5,338	0.13%
2018/08/07	6	70.82	6	70.90	70.40	0	5,395	0.00%
2018/08/06	3	73.00	0	0.00	72.60	3	5,481	0.05%
2018/08/03	3	70.33	5.2	71.28	71.80	-2.2	5,493	-0.04%
2018/08/02	2	69.85	1	71.70	69.00	1	5,629	0.02%
2018/07/31	2	67.10	2	67.60	67.20	0	5,789	0.00%
2018/07/30	3	66.90	0	0.00	66.80	3	5,933	0.05%
2018/07/27	0	0.00	3	69.20	68.50	-3	6,185	-0.05%
2018/07/26	5	70.18	2	69.60	69.10	3	6,384	0.05%
2018/07/25	1	69.10	2	69.00	69.00	-1	6,470	-0.02%
2018/07/24	3	68.80	5	69.32	69.90	-2	6,670	-0.03%
2018/07/23	2	67.40	0	0.00	67.10	2	6,880	0.03%
2018/07/20	5	70.28	9	72.07	69.20	-4	7,331	-0.05%
2018/07/19	5	69.50	4	70.10	69.00	1	7,533	0.01%
2018/07/18	2	70.55	5	70.10	69.60	-3	7,690	-0.04%
2018/07/17	8	73.10	4	73.60	71.30	4	7,892	0.05%
2018/07/16	45	74.86	20	75.04	74.70	25	8,350	0.30%
2018/07/13	9	72.14	13	72.57	72.10	-4	8,375	-0.05%
2018/07/12	10	70.20	31	70.01	70.90	-21	8,422	-0.25%
2018/07/11	7	68.50	4	69.78	68.00	3	8,458	0.04%
2018/07/10	3	67.07	0	0.00	67.30	3	8,500	0.04%
2018/07/09	2	66.45	2	67.05	67.80	0	8,641	0.00%
2018/07/06	0	0.00	40	62.64	62.80	-40	8,858	-0.45%
2018/07/05	4	67.58	6	66.80	65.10	-2	8,967	-0.02%
2018/07/04	8	69.09	12	69.18	67.50	-4	9,071	-0.04%
2018/07/03	14	74.21	4	75.85	73.50	10	9,087	0.11%
2018/07/02	5	78.08	5	78.36	77.90	0	9,095	0.00%
2018/06/28	2	76.10	4	76.55	76.80	-2	9,137	-0.02%
2018/06/27	12	77.10	10	78.60	77.10	2	9,111	0.02%
2018/06/26	11	80.41	4	81.00	78.20	7	9,109	0.08%
2018/06/25	4	82.65	19	82.37	81.80	-15	9,075	-0.17%
2018/06/22	9	83.58	3	85.40	83.30	6	9,151	0.07%
2018/06/21	7	84.06	13	84.32	85.00	-6	9,106	-0.07%
2018/06/20	8	83.03	8	83.29	82.90	0	9,071	0.00%
2018/06/19	6	83.40	6	84.40	83.30	0	9,004	0.00%
2018/06/15	21	85.76	20	85.40	83.50	1	8,952	0.01%
2018/06/14	3	89.43	4	89.37	87.30	-1	8,842	-0.01%
2018/06/13	10	89.24	24	89.63	88.20	-14	8,725	-0.16%
2018/06/12	28	88.41	16	89.88	87.30	12	8,543	0.14%
2018/06/11	2	85.60	4	85.60	86.00	-2	8,383	-0.02%
2018/06/08	37	87.75	29	87.89	84.90	8	8,330	0.10%
2018/06/07	34	90.11	30	90.74	89.10	4	8,154	0.05%
2018/06/06	22	87.75	6	88.63	88.80	16	7,921	0.20%
2018/06/05	22	89.70	30	90.48	88.90	-8	7,773	-0.10%
2018/06/04	75	90.46	75	91.43	87.10	0	7,532	0.00%
2018/06/01	20	80.84	20	83.82	86.30	0	7,180	0.00%
2018/05/31	3	73.77	11	76.07	78.50	-8	6,909	-0.12%
2018/05/30	4	72.70	4	72.93	72.00	0	6,813	0.00%
2018/05/29	8	72.46	4	73.15	72.00	4	6,763	0.06%
2018/05/28	3	73.80	2	74.10	73.90	1	6,727	0.01%
2018/05/25	6	75.12	1	74.70	74.00	5	6,697	0.07%
2018/05/24	6	77.52	1	77.00	77.00	5	6,643	0.08%
2018/05/23	5	76.28	13	76.91	77.60	-8	6,567	-0.12%
2018/05/22	3	73.47	2	74.50	73.40	1	6,431	0.02%
2018/05/21	32	73.06	33	72.82	73.40	-1	6,376	-0.02%
2018/05/18	7	75.44	8	76.25	74.80	-1	6,269	-0.02%
2018/05/17	5	78.00	7	78.70	77.80	-2	6,178	-0.03%
2018/05/16	15	78.89	3	80.97	77.30	12	6,093	0.20%
2018/05/15	3	80.70	3	81.37	79.10	0	5,974	0.00%
2018/05/14	7	78.73	12	79.01	81.20	-5	5,886	-0.08%
2018/05/11	10	79.43	2	79.55	78.60	8	5,761	0.14%
2018/05/10	11	80.69	21	80.79	81.90	-10	5,666	-0.18%
2018/05/09	22	77.90	18	78.02	77.00	4	5,455	0.07%
2018/05/08	8	81.74	6	83.95	80.90	2	5,277	0.04%
2018/05/07	7	82.21	12	81.74	82.80	-5	5,180	-0.10%
2018/05/04	20	80.59	24	81.59	80.30	-4	5,026	-0.08%
2018/05/03	41	88.89	22	88.58	86.10	19	4,759	0.40%
2018/05/02	2	89.55	3	90.50	91.20	-1	4,545	-0.02%
2018/04/30	45	89.50	35	89.86	89.20	10	4,420	0.23%
2018/04/27	59	89.78	30	91.19	88.80	29	4,208	0.69%
2018/04/26	208	91.27	229	92.60	91.00	-21	3,949	-0.53%	大買/大賣/
2018/04/25	14	86.94	25	87.55	88.90	-11	3,471	-0.32%
2018/04/24	7	83.81	5	83.70	80.90	2	3,192	0.06%
2018/04/23	17	84.49	10	84.65	83.00	7	3,014	0.23%
2018/04/20	243	82.22	234	82.30	81.80	9	2,787	0.32%	大買/大賣/
2018/04/19	5	77.94	12	75.19	78.60	-7	2,277	-0.31%
2018/04/18	2	69.55	2	70.50	71.50	0	2,129	0.00%
2018/04/17	5	69.90	6	69.65	67.30	-1	2,016	-0.05%
2018/04/16	17	71.18	5	71.68	71.50	12	1,902	0.63%
2018/04/13	19	71.09	24	70.77	70.50	-5	1,770	-0.28%
2018/04/12	17	68.81	17	69.02	70.00	0	1,579	0.00%
2018/04/11	7	62.99	45	63.49	65.70	-38	1,255	-3.03%
2018/04/10	120	61.44	113	64.15	59.80	7	1,088	0.64%	大買/大賣/
2018/04/09	8	57.93	2	55.50	60.90	6	926	0.65%
2018/04/03	10	56.02	17	54.94	55.40	-7	816	-0.86%
2018/04/02	9	55.19	15	55.59	54.60	-6	764	-0.78%
2018/03/31	7	55.19	4	54.98	55.20	3	730	0.41%
2018/03/30	2	52.90	0	0.00	52.30	2	663	0.30%
2018/03/29	3	54.37	12	53.94	53.30	-9	650	-1.38%
2018/03/28	40	53.02	26	53.02	53.00	14	623	2.25%
2018/03/27	114	54.00	132	56.12	53.50	-18	598	-3.01%	大買/大賣/
2018/03/23	3	49.45	6	47.43	48.90	-3	449	-0.67%
2018/03/22	10	49.00	1	47.90	47.20	9	430	2.09%
2018/03/21	3	48.78	2	48.45	48.90	1	420	0.24%
2018/03/09	1	43.50	0	0.00	43.60	1	371	0.27%
2018/03/07	1	44.10	0	0.00	43.90	1	376	0.27%
2018/02/27	0	0.00	2	42.70	42.70	-2	378	-0.53%
2018/02/23	4	42.71	0	0.00	42.70	4	384	1.04%
2018/02/12	1	41.60	0	0.00	41.50	1	433	0.23%
2018/02/08	2	44.00	0	0.00	44.10	2	469	0.43%
2018/02/05	0	0.00	1	48.40	48.80	-1	495	-0.20%
2018/01/22	0	0.00	2	49.80	49.80	-2	669	-0.30%
2018/01/18	0	0.00	2	49.90	49.70	-2	667	-0.30%
2018/01/16	18	51.24	2	51.40	50.60	16	672	2.38%
2018/01/15	6	50.25	2	50.10	50.30	4	651	0.61%
2018/01/10	1	51.00	1	50.50	50.00	0	646	0.00%
2018/01/05	0	0.00	10	50.00	50.00	-10	643	-1.55%
2018/01/04	0	0.00	10	50.40	50.50	-10	653	-1.53%
2018/01/02	1	51.30	1	51.10	51.10	0	647	0.00%