美時 (1795)-凱基-站前券商分點個股進出

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－凱基-站前券商分點個股進出

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-站前券商分點個股進出
凱基-站前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	19.4	311.72	262.4	309.42	307.50	-243	6,634	-3.66%	大賣/鉅額交易
2024/05/02	13.8	319.12	12.1	318.70	317.00	1.6	6,602	0.02%
2024/04/30	13.3	323.69	9	324.12	323.00	4.3	6,606	0.06%
2024/04/29	14	323.93	15.5	324.06	329.00	-1.5	6,734	-0.02%
2024/04/26	24	312.90	7.1	312.09	314.50	16.9	6,767	0.25%
2024/04/25	10.6	316.66	11	318.54	312.00	-0.4	6,784	-0.01%
2024/04/24	28.2	321.11	109.1	317.83	320.50	-80.8	6,811	-1.19%	大賣/
2024/04/23	19.2	321.46	22	320.11	320.50	-2.8	6,878	-0.04%
2024/04/22	9.3	317.56	2.2	316.34	313.00	7.1	7,002	0.10%
2024/04/19	22.1	313.18	21.2	315.99	311.50	0.9	7,220	0.01%
2024/04/18	16.1	321.78	42.2	323.13	321.00	-26	7,168	-0.36%
2024/04/17	15.1	336.45	19.1	335.93	333.50	-4	7,175	-0.06%
2024/04/16	162	337.81	25.1	334.84	334.00	136.9	7,140	1.92%	大買/鉅額交易
2024/04/15	60.2	335.36	42.2	333.89	332.50	18	7,006	0.26%
2024/04/12	42.1	338.06	31.7	340.79	342.00	10.4	7,026	0.15%
2024/04/11	31	330.08	7.2	327.89	325.00	23.8	6,982	0.34%
2024/04/10	84.1	328.30	13.3	326.48	326.50	70.7	6,910	1.02%
2024/04/09	3.1	324.83	8	325.44	323.00	-4.9	6,861	-0.07%
2024/04/08	26	331.21	38.3	330.42	325.00	-12.3	6,869	-0.18%
2024/04/03	48.2	314.38	52.1	312.94	317.50	-3.9	6,735	-0.06%
2024/04/02	5	309.00	5	310.50	310.50	0	6,597	0.00%
2024/04/01	22.2	310.34	31	310.68	308.00	-8.9	6,573	-0.13%
2024/03/29	19.3	304.88	13	304.66	304.00	6.3	6,465	0.10%
2024/03/28	22.2	309.53	38.1	310.57	306.00	-15.9	6,436	-0.25%
2024/03/27	113.6	310.47	80.2	310.24	310.00	33.4	6,315	0.53%	大買/
2024/03/26	9.6	295.93	25.7	296.63	293.00	-16.1	5,985	-0.27%
2024/03/25	29	298.27	69.2	298.93	294.50	-40.2	5,987	-0.67%
2024/03/22	130	281.62	32.8	285.92	288.50	97.2	5,788	1.68%	大買/
2024/03/21	1	277.50	3	276.50	274.50	-2	5,766	-0.03%
2024/03/20	37	276.18	68.2	276.66	276.50	-31.2	5,825	-0.54%
2024/03/19	23.4	273.93	6	272.75	275.50	17.4	5,811	0.30%
2024/03/18	5	272.10	4	273.50	271.00	1	5,894	0.02%
2024/03/15	16.4	264.30	7.2	269.04	271.50	9.2	5,928	0.16%
2024/03/14	16	270.16	14.2	269.60	270.00	1.8	5,896	0.03%
2024/03/13	22.4	268.49	21.1	271.68	266.50	1.3	5,939	0.02%
2024/03/12	5	274.20	72	274.71	274.00	-67	6,023	-1.11%
2024/03/11	6.1	273.09	7	273.86	273.50	-0.9	6,070	-0.01%
2024/03/08	27.6	280.16	8.8	280.48	275.00	18.8	6,246	0.30%
2024/03/07	6.1	283.37	5	281.90	284.00	1.1	6,386	0.02%
2024/03/06	10.1	291.00	11	290.23	289.00	-0.9	6,581	-0.01%
2024/03/05	37.1	294.29	26.2	296.87	294.50	10.9	6,582	0.17%
2024/03/04	6.1	290.72	7	292.29	291.50	-0.9	6,550	-0.01%
2024/03/01	12.1	290.24	152	289.92	289.50	-139.9	6,606	-2.12%	大賣/鉅額交易
2024/02/29	23.6	291.34	13	290.19	289.50	10.6	6,850	0.15%
2024/02/27	157.2	298.46	33.3	298.28	296.00	123.9	6,802	1.82%	大買/鉅額交易
2024/02/26	18.1	288.51	49.6	286.93	293.50	-31.4	6,616	-0.48%
2024/02/23	6	273.25	0	0.00	272.00	6	6,475	0.09%
2024/02/22	5	276.20	3	273.83	273.00	2	6,523	0.03%
2024/02/21	3	277.51	12.1	279.08	276.50	-9	6,639	-0.14%
2024/02/20	0	277.00	0	0.00	275.50	0	6,686	0.00%
2024/02/19	14	280.25	205.1	276.93	275.00	-191	6,836	-2.79%	大賣/鉅額交易
2024/02/16	3	275.33	5.2	275.43	277.00	-2.2	6,991	-0.03%
2024/02/15	1.2	271.86	18	271.50	273.00	-16.8	7,030	-0.24%
2024/02/05	6	275.00	6	275.17	275.50	0	7,047	0.00%
2024/02/02	51.2	275.68	42	274.80	274.50	9.2	7,221	0.13%
2024/02/01	20	282.40	27.3	282.23	282.00	-7.3	7,231	-0.10%
2024/01/31	7	274.00	19.1	277.61	279.50	-12.1	7,211	-0.17%
2024/01/30	27	274.57	17	277.41	271.00	10	7,270	0.14%
2024/01/29	0	0.00	4	274.13	277.00	-4	7,243	-0.06%
2024/01/26	17	275.12	12	274.79	273.50	5	7,327	0.07%
2024/01/25	18.2	275.27	5	277.80	274.50	13.2	7,375	0.18%
2024/01/24	8	277.44	4.1	278.38	278.00	4	7,471	0.05%
2024/01/23	60.5	274.26	45	274.63	276.50	15.5	7,556	0.21%
2024/01/22	45.2	284.18	22.2	284.57	282.50	23.1	7,586	0.30%
2024/01/19	22.1	288.15	25	289.80	288.50	-3	7,813	-0.04%
2024/01/18	17	288.68	17.5	289.34	288.50	-0.5	7,923	-0.01%
2024/01/17	37.4	294.65	48.2	294.79	288.50	-10.7	8,052	-0.13%
2024/01/16	71	299.42	48.3	300.16	303.00	22.7	8,078	0.28%
2024/01/15	19	290.32	57.7	294.90	296.50	-38.7	7,934	-0.49%
2024/01/12	28	284.62	36.1	282.94	282.50	-8.1	7,715	-0.10%
2024/01/11	52.4	283.39	20	281.68	281.50	32.4	7,746	0.42%
2024/01/10	9	288.61	19.1	288.05	290.00	-10	7,653	-0.13%
2024/01/09	18.1	284.52	27.1	284.21	288.00	-9	7,613	-0.12%
2024/01/08	27.1	284.94	19.1	284.87	284.50	7.9	7,572	0.10%
2024/01/05	33	278.71	51	279.96	285.00	-17.9	7,456	-0.24%
2024/01/04	3	273.17	3.1	274.02	272.00	-0.1	7,277	0.00%
2024/01/03	49.1	275.06	28.1	274.31	270.50	21	7,252	0.29%
2024/01/02	19	274.18	15.1	275.53	275.50	3.9	7,146	0.05%
2023/12/29	15.1	269.71	19.2	270.08	272.00	-4.1	7,086	-0.06%
2023/12/28	31.6	267.06	4	266.50	264.00	27.6	7,011	0.39%
2023/12/27	17	266.00	37	267.66	269.50	-20	6,981	-0.29%
2023/12/26	3	260.00	4	261.88	264.00	-1	6,955	-0.01%
2023/12/25	24.4	263.61	7	261.93	260.00	17.4	6,955	0.25%
2023/12/22	3.1	267.03	3	269.48	267.00	0.1	6,893	0.00%
2023/12/21	16.1	270.37	13	270.23	268.50	3.1	6,890	0.05%
2023/12/20	31	276.82	57.2	276.80	273.50	-26.1	6,861	-0.38%
2023/12/19	13.1	272.07	12.1	272.05	273.50	1	6,779	0.02%
2023/12/18	29	275.48	16.2	274.93	272.50	12.8	6,815	0.19%
2023/12/15	19	270.97	34.2	273.36	274.00	-15.2	6,831	-0.22%
2023/12/14	10	269.55	7	268.79	268.50	3	6,792	0.04%
2023/12/13	14.2	268.85	58.1	267.40	264.50	-43.9	6,764	-0.65%
2023/12/12	16	276.25	12.1	275.04	274.00	3.9	6,707	0.06%
2023/12/11	10.1	275.39	24.1	272.61	274.50	-14	6,653	-0.21%
2023/12/08	15	273.87	18	273.39	272.00	-3	6,615	-0.05%
2023/12/07	15.1	276.43	12	277.00	274.00	3.1	6,627	0.05%
2023/12/06	53	271.22	36	271.69	270.00	17	6,521	0.26%
2023/12/05	64.2	272.85	61	274.10	272.00	3.2	6,487	0.05%
2023/12/04	21.1	277.70	31	276.71	277.00	-9.9	6,286	-0.16%
2023/12/01	64.1	272.22	51.1	268.62	267.50	13	6,085	0.21%
2023/11/30	11	259.73	18.1	258.98	258.50	-7.1	5,839	-0.12%
2023/11/29	10	256.05	15	259.80	261.00	-5	5,805	-0.09%
2023/11/28	12	258.58	2.3	257.78	258.00	9.8	5,753	0.17%
2023/11/27	58	258.54	54	259.31	257.00	4	5,706	0.07%
2023/11/24	40	250.00	34	248.38	250.00	6	5,466	0.11%
2023/11/22	23.1	248.38	28	249.59	245.50	-4.9	5,363	-0.09%
2023/11/21	20	249.47	21	249.64	248.00	-1	5,328	-0.02%
2023/11/20	73	255.89	58	256.42	251.50	15	5,321	0.28%
2023/11/17	65	254.88	65	254.12	254.00	0	5,218	0.00%
2023/11/16	41.2	255.09	39	254.74	253.00	2.2	5,168	0.04%
2023/11/15	84	250.69	100	245.40	252.00	-16	5,061	-0.32%
2023/11/14	50.1	237.22	43	232.78	238.50	7.1	4,929	0.14%
2023/11/13	30.2	234.26	27	236.43	233.00	3.2	4,992	0.06%
2023/11/10	24.1	240.36	43	241.87	240.50	-18.9	5,229	-0.36%
2023/11/09	54.1	238.20	41	243.95	236.00	13.1	5,220	0.25%
2023/11/08	86.1	242.40	74	243.66	242.00	12.1	5,433	0.22%
2023/11/07	46.1	246.18	42	249.71	243.50	4.1	5,584	0.07%
2023/11/06	10.1	245.00	12	247.88	247.00	-1.9	5,726	-0.03%
2023/11/03	29.1	248.77	39	250.44	244.50	-10	5,828	-0.17%
2023/11/02	55.1	247.93	49	248.27	248.50	6.1	5,801	0.11%
2023/11/01	71.1	253.56	68	252.78	251.00	3.1	5,757	0.05%
2023/10/31	57.1	252.84	87.1	253.53	252.00	-30	5,689	-0.53%
2023/10/30	42	254.13	35	257.67	252.00	7	5,730	0.12%
2023/10/27	106	250.47	93	251.97	254.00	13	5,619	0.23%	大買/
2023/10/26	30	241.38	34	239.66	236.00	-4	5,359	-0.07%
2023/10/25	37	240.36	34	241.84	240.00	3	5,272	0.06%
2023/10/24	20.1	226.24	21.1	227.91	230.00	-1	5,133	-0.02%
2023/10/23	3	216.83	2	215.00	215.00	1	5,129	0.02%
2023/10/20	10	209.90	367	208.10	208.50	-357	5,254	-6.79%	大賣/鉅額交易
2023/10/19	3	218.33	2	220.75	218.00	1	5,417	0.02%
2023/10/18	5.4	213.11	8	213.00	210.50	-2.6	5,566	-0.05%
2023/10/17	7.2	219.16	2	217.00	217.00	5.2	5,735	0.09%
2023/10/16	11.2	222.76	12.3	221.71	220.50	-1.1	5,918	-0.02%
2023/10/13	6	230.17	6	228.50	227.50	0	5,982	0.00%
2023/10/12	1.2	231.33	1	229.00	232.50	0.2	6,058	0.00%
2023/10/11	0	0.00	1	234.00	232.00	-1	6,183	-0.02%
2023/10/06	1	238.00	0	0.00	238.00	1	6,303	0.02%
2023/10/04	0	0.00	1	230.50	232.50	-1	6,534	-0.02%
2023/10/02	15	239.77	15	238.70	238.00	0	6,719	0.00%
2023/09/28	1	240.00	0	0.00	238.50	1	6,825	0.01%
2023/09/27	0	0.00	1	237.00	237.00	-1	6,999	-0.01%
2023/09/26	15	236.93	12	235.92	235.50	3	7,184	0.04%
2023/09/25	0	0.00	1	240.00	239.50	-1	7,529	-0.01%
2023/09/22	3.1	232.11	3	234.50	234.00	0.1	7,696	0.00%
2023/09/21	7.5	231.70	7.3	231.29	233.50	0.3	7,937	0.00%
2023/09/20	22.1	240.89	16.6	243.05	237.50	5.5	8,128	0.07%
2023/09/19	2.1	250.21	5	251.40	249.50	-2.9	8,256	-0.04%
2023/09/18	4	247.50	8	246.56	246.50	-4	8,281	-0.05%
2023/09/15	0	244.50	0	0.00	246.50	0	8,385	0.00%
2023/09/14	0	0.00	33	245.52	246.50	-33	8,414	-0.39%
2023/09/13	2	241.50	1	242.50	242.50	1	8,469	0.01%
2023/09/12	67.9	239.55	47.5	238.17	240.00	20.4	8,595	0.24%
2023/09/11	18	248.75	17	247.15	246.00	1	8,647	0.01%
2023/09/08	9	245.44	8	244.44	246.00	1	8,758	0.01%
2023/09/07	0.1	248.50	2	248.25	247.50	-2	8,766	-0.02%
2023/09/06	2.5	250.70	0	0.00	250.00	2.5	8,820	0.03%
2023/09/05	17	253.24	13	250.96	250.00	4	8,860	0.05%
2023/09/04	87	255.65	19	255.42	256.00	68	8,916	0.76%
2023/09/01	35	258.01	9	257.61	258.50	26	8,964	0.29%
2023/08/31	111	253.83	74	257.75	253.50	37	9,023	0.41%	大買/
2023/08/30	218	256.14	20	256.95	257.00	198	9,202	2.15%	大買/鉅額交易
2023/08/29	1	252.00	2	252.00	252.00	-1	9,210	-0.01%
2023/08/28	0	248.00	0	0.00	247.50	0	9,262	0.00%
2023/08/25	8	251.56	6	249.75	248.00	2	9,287	0.02%
2023/08/24	11.1	251.99	6	253.75	249.50	5.1	9,305	0.05%
2023/08/23	28	252.96	21	249.38	249.50	7	9,304	0.08%
2023/08/22	16	259.53	11	255.00	255.00	5	9,425	0.05%
2023/08/21	14	258.68	16	259.31	260.00	-2	9,482	-0.02%
2023/08/18	9	255.94	19	261.05	254.00	-10	9,590	-0.10%
2023/08/17	74	260.32	60	261.00	259.50	14	9,709	0.14%
2023/08/16	127	270.90	251	269.24	268.00	-124	9,745	-1.27%	大買/大賣/鉅額交易
2023/08/15	74	258.78	35	263.21	263.50	39	10,042	0.39%
2023/08/14	75.4	249.32	42	250.74	250.00	33.4	10,398	0.32%
2023/08/11	106.4	274.13	129.2	279.61	269.00	-22.7	10,493	-0.22%	大買/大賣/
2023/08/10	148.2	288.81	110	290.99	286.00	38.2	10,356	0.37%	大買/大賣/
2023/08/09	28	282.21	32	284.22	292.00	-4	10,287	-0.04%
2023/08/08	23.1	284.33	77.1	280.80	280.50	-54	10,417	-0.52%
2023/08/07	10	286.80	36	287.69	285.50	-26	10,717	-0.24%
2023/08/04	11	286.41	10	286.75	289.50	1	10,779	0.01%
2023/08/02	103.4	287.85	107	292.22	285.50	-3.6	10,840	-0.03%	大買/大賣/
2023/08/01	27	290.61	41	291.34	293.00	-14	10,808	-0.13%
2023/07/31	112	290.88	13	287.27	286.50	99	10,838	0.91%	大買/
2023/07/28	23	289.65	35	287.16	286.00	-12	11,103	-0.11%
2023/07/27	14	295.29	19	292.92	291.50	-5	11,155	-0.04%
2023/07/26	87.1	294.28	70	292.56	291.00	17.1	11,327	0.15%
2023/07/25	82	300.09	83.5	298.53	301.00	-1.5	11,201	-0.01%
2023/07/24	123	300.83	80	300.45	302.00	43	11,079	0.39%	大買/
2023/07/21	48	295.08	56	293.38	291.00	-8	10,941	-0.07%
2023/07/20	113.2	289.39	76.5	289.11	287.00	36.7	10,868	0.34%	大買/
2023/07/19	50	292.96	68	292.01	292.00	-18	10,780	-0.17%
2023/07/18	36	284.61	27	285.13	283.00	9	10,718	0.08%
2023/07/17	30.1	285.05	38	284.93	288.50	-7.9	10,907	-0.07%
2023/07/14	82	278.00	79	276.25	277.50	3	10,937	0.03%
2023/07/13	40.1	285.09	28	284.66	280.00	12.1	10,846	0.11%
2023/07/12	28	289.55	20	290.65	290.00	8	10,748	0.07%
2023/07/11	15.2	282.86	54.1	283.45	283.00	-38.9	10,628	-0.37%
2023/07/10	23	285.17	22	281.61	285.00	1	10,638	0.01%
2023/07/07	9.2	286.46	10	286.65	284.50	-0.8	10,601	-0.01%
2023/07/06	17	291.74	3	293.00	290.00	14	10,550	0.13%
2023/07/05	87	302.82	19	301.26	294.50	68	10,508	0.65%
2023/07/04	17.2	302.26	254	301.65	297.00	-236.8	10,684	-2.22%	大賣/鉅額交易
2023/07/03	47.4	300.72	29	300.31	299.00	18.4	10,815	0.17%
2023/06/30	37.1	336.14	19	331.29	325.50	18.1	10,553	0.17%
2023/06/29	106	339.41	115	337.81	338.50	-9	10,581	-0.08%	大買/大賣/
2023/06/28	153	334.88	143	331.61	333.50	10	10,466	0.10%	大買/大賣/
2023/06/27	23.1	324.31	22	325.05	329.00	1.1	10,336	0.01%
2023/06/26	11	311.73	11	311.35	311.50	0	10,210	0.00%
2023/06/21	27.2	307.74	28.2	310.05	308.00	-1	10,262	-0.01%
2023/06/20	28	322.21	24	321.71	320.00	4	10,186	0.04%
2023/06/19	65	323.91	25	323.24	324.00	40	10,176	0.39%
2023/06/16	23	324.89	18	326.58	323.00	5	10,180	0.05%
2023/06/15	29	327.16	13.1	319.10	330.00	15.9	10,090	0.16%
2023/06/14	117	315.09	110	315.31	314.00	7	10,005	0.07%	大買/大賣/
2023/06/13	40	314.41	5	312.30	311.50	35	10,016	0.35%
2023/06/12	23.2	319.03	10	317.10	314.00	13.2	10,106	0.13%
2023/06/09	7.1	316.44	7	317.99	319.00	0	10,155	0.00%
2023/06/08	8.1	314.32	8.2	316.41	311.00	-0.1	10,193	0.00%
2023/06/07	103.1	321.91	117	316.18	322.00	-13.9	10,291	-0.13%	大買/大賣/
2023/06/06	115.1	315.61	121	318.67	315.50	-5.9	10,290	-0.06%	大買/大賣/
2023/06/05	342.4	319.79	218	330.93	315.50	124.4	10,443	1.19%	大買/大賣/鉅額交易
2023/06/02	108.1	320.66	110.1	320.00	320.50	-2	10,354	-0.02%	大買/大賣/
2023/06/01	20.1	322.22	15.1	324.10	320.00	5	10,395	0.05%
2023/05/31	3.1	327.10	0	0.00	327.00	3.1	10,410	0.03%
2023/05/30	0	329.20	0	0.00	328.50	0	10,438	0.00%
2023/05/29	66.1	330.75	116	327.33	330.50	-50	10,451	-0.48%	大賣/
2023/05/26	205.1	327.42	199	332.02	327.00	6.1	10,501	0.06%	大買/大賣/
2023/05/25	123.1	331.83	76.2	332.32	331.00	46.9	10,435	0.45%	大買/
2023/05/24	74.2	332.67	42.1	330.83	334.50	32.1	10,597	0.30%
2023/05/23	82.2	339.33	73	331.83	342.00	9.2	10,554	0.09%
2023/05/22	62	333.81	56.1	334.78	332.00	5.9	10,623	0.06%
2023/05/19	189.5	340.77	152.3	339.54	343.50	37.1	10,942	0.34%	大買/大賣/
2023/05/18	120	336.81	151.5	322.50	339.00	-31.5	10,548	-0.30%	大買/大賣/
2023/05/17	55	293.05	93.5	301.05	308.50	-38.5	10,167	-0.38%
2023/05/16	53.1	280.42	53.1	279.55	280.50	0.1	10,044	0.00%
2023/05/15	105.1	280.67	91	283.81	275.50	14	10,505	0.13%	大買/
2023/05/12	93	292.15	140.5	287.13	289.00	-47.5	10,560	-0.45%	大賣/
2023/05/11	93	292.15	140.5	287.13	283.50	-47.5	10,608	-0.45%	大賣/
2023/05/10	27.1	280.88	38.2	279.46	285.00	-11.2	10,557	-0.11%
2023/05/09	33	281.33	32	281.09	279.00	1	11,202	0.01%
2023/05/08	33.1	282.61	51.3	284.31	287.00	-18.3	11,495	-0.16%
2023/05/05	36.5	280.46	37	281.20	281.50	-0.6	11,577	0.00%
2023/05/04	69	281.15	80.1	279.97	279.00	-11.1	11,585	-0.10%
2023/05/03	26	274.40	10	274.35	272.50	16	11,322	0.14%
2023/05/02	59.1	272.40	70	270.26	278.00	-11	11,293	-0.10%
2023/04/28	7	260.21	0	0.00	259.50	7	11,163	0.06%
2023/04/27	3	252.50	8	255.13	257.00	-5	11,317	-0.04%
2023/04/26	6.1	252.32	4	255.25	254.00	2.1	11,495	0.02%
2023/04/25	54.5	256.24	42	255.90	254.50	12.5	11,533	0.11%
2023/04/24	5	252.90	8	257.13	260.50	-3	11,571	-0.03%
2023/04/21	103	254.15	97	255.09	250.00	6	11,703	0.05%	大買/
2023/04/20	241	266.29	221	270.51	265.00	20	11,657	0.17%	大買/大賣/
2023/04/19	30	264.67	35	262.63	269.00	-5	11,532	-0.04%
2023/04/18	2	265.25	3	264.50	265.50	-1	11,483	-0.01%
2023/04/17	2	264.73	0.2	262.00	262.00	1.8	11,531	0.02%
2023/04/14	4	265.88	4	267.13	265.00	0	11,654	0.00%
2023/04/13	37	273.70	43.1	271.58	267.00	-6.1	11,820	-0.05%
2023/04/12	13	270.04	20	271.97	267.50	-7	12,000	-0.06%
2023/04/11	18	269.08	15	269.07	265.50	3	12,263	0.02%
2023/04/10	18	268.47	27	271.33	265.50	-9	12,365	-0.07%
2023/04/07	137.5	275.10	150	274.54	273.00	-12.5	12,493	-0.10%	大買/大賣/
2023/04/06	58	265.09	42.1	266.76	269.50	15.9	12,364	0.13%
2023/03/31	59.1	252.55	50	251.76	251.00	9.1	12,223	0.07%
2023/03/30	116.2	258.03	112	258.50	257.50	4.2	12,342	0.03%	大買/大賣/
2023/03/29	85.1	256.52	91.3	250.64	258.00	-6.2	12,279	-0.05%
2023/03/28	178.2	246.96	166	250.85	246.00	12.2	12,297	0.10%	大買/大賣/
2023/03/27	24.1	252.37	24.2	253.46	252.00	-0.1	12,263	0.00%
2023/03/24	24.2	249.92	21	251.64	252.50	3.2	12,406	0.03%
2023/03/23	2.2	244.52	2	245.50	244.00	0.2	12,539	0.00%
2023/03/22	7.1	244.56	6	244.33	243.50	1.1	12,526	0.01%
2023/03/21	44.2	245.13	44	248.81	243.50	0.2	12,477	0.00%
2023/03/20	5	247.30	3	248.50	248.50	2	12,412	0.02%
2023/03/17	17	247.44	19	246.13	247.50	-2	12,389	-0.02%
2023/03/16	39.3	249.30	38	245.64	245.50	1.3	12,333	0.01%
2023/03/15	8	251.76	10	252.60	254.50	-2	12,230	-0.02%
2023/03/14	141.3	252.43	40	252.05	248.00	101.3	12,164	0.83%	大買/鉅額交易
2023/03/13	97.3	253.84	16	250.50	250.00	81.3	12,117	0.67%
2023/03/10	47.2	257.35	45	259.89	255.00	2.2	12,041	0.02%
2023/03/09	16	270.66	15	272.33	270.00	1	11,896	0.01%
2023/03/08	145.4	273.91	143	275.76	271.50	2.4	11,878	0.02%	大買/大賣/
2023/03/07	91	280.08	76	281.18	277.50	15	11,702	0.13%
2023/03/06	18	281.58	27.2	279.91	285.00	-9.2	12,145	-0.08%
2023/03/03	31	280.55	20	284.58	278.50	11	13,111	0.08%
2023/03/02	18	283.81	23	284.52	283.50	-5	13,927	-0.04%
2023/03/01	6	280.00	12	281.50	278.50	-6	14,737	-0.04%
2023/02/24	65.3	280.52	57	279.68	281.00	8.3	15,311	0.05%
2023/02/23	8	282.13	24	283.52	285.00	-16	15,679	-0.10%
2023/02/22	217	279.24	214	284.88	276.50	3	16,351	0.02%	大買/大賣/
2023/02/21	13.1	284.79	7	285.50	287.00	6.1	16,517	0.04%
2023/02/20	129.1	287.89	109	290.69	284.50	20.1	16,869	0.12%	大買/大賣/
2023/02/17	67	290.58	120	289.23	294.50	-53	16,801	-0.32%	大賣/
2023/02/16	10	281.70	15	279.63	284.00	-5	16,713	-0.03%
2023/02/15	27	272.06	35	271.39	272.50	-8	17,036	-0.05%
2023/02/14	104	269.64	91	269.67	267.50	13	17,159	0.08%	大買/
2023/02/13	240.1	283.93	201	283.08	277.50	39.1	16,933	0.23%	大買/大賣/
2023/02/10	79	282.07	80	278.77	277.50	-1	16,509	-0.01%
2023/02/09	164	280.07	152	279.96	276.00	12	16,298	0.07%	大買/大賣/
2023/02/08	65	282.21	52.3	283.22	284.00	12.7	16,106	0.08%
2023/02/07	169	280.54	153.2	279.96	281.00	15.8	15,899	0.10%	大買/大賣/
2023/02/06	98.2	264.18	132.2	264.16	273.50	-34	15,267	-0.22%	大賣/
2023/02/03	46	248.65	53	250.91	249.00	-7	14,987	-0.05%
2023/02/02	16	244.19	54	246.19	247.00	-38	14,905	-0.25%
2023/02/01	34.1	239.85	34	241.24	237.50	0.1	14,915	0.00%
2023/01/31	38	238.33	71	237.01	238.00	-33	15,027	-0.22%
2023/01/30	53.1	242.63	54	239.22	237.50	-0.9	15,090	-0.01%
2023/01/17	87.2	244.83	98	245.63	243.50	-10.9	15,139	-0.07%
2023/01/16	81.1	235.66	64	233.19	244.00	17.1	15,033	0.11%
2023/01/13	39.2	230.05	26	230.10	230.00	13.2	14,972	0.09%
2023/01/12	80	233.36	89	234.50	230.50	-9	15,079	-0.06%
2023/01/11	176.1	242.33	173	245.83	240.50	3.1	15,022	0.02%	大買/大賣/
2023/01/10	36.1	247.29	34	245.16	244.00	2.1	15,027	0.01%
2023/01/09	39.1	248.40	30	248.03	249.00	9.1	15,190	0.06%
2023/01/06	17.1	242.27	12	241.08	240.50	5.1	15,412	0.03%
2023/01/05	27.1	245.56	39	241.96	239.50	-11.9	15,764	-0.08%
2023/01/04	23	250.91	15	245.90	243.50	8	16,017	0.05%
2023/01/03	64	250.21	67	249.65	250.50	-3	16,305	-0.02%
2022/12/30	75.4	248.40	64	248.16	246.00	11.4	16,433	0.07%
2022/12/29	87	241.76	99	241.55	250.00	-12	16,415	-0.07%
2022/12/28	42	238.15	47	238.99	238.50	-5	16,430	-0.03%
2022/12/27	55	235.05	46	234.14	237.50	9	16,705	0.05%
2022/12/26	68	238.39	98	238.69	240.50	-30	16,719	-0.18%
2022/12/23	28	232.70	21	232.52	232.00	7	16,719	0.04%
2022/12/22	58	230.06	65.3	227.98	231.50	-7.3	16,890	-0.04%
2022/12/21	44	232.43	36.1	232.10	228.50	8	16,922	0.05%
2022/12/20	75	229.75	86	229.12	225.50	-11	17,186	-0.06%
2022/12/19	18	236.28	22	238.11	237.00	-4	17,308	-0.02%
2022/12/16	51.2	241.47	43	241.86	234.50	8.2	17,539	0.05%
2022/12/15	68.1	246.36	54	245.01	241.00	14.1	17,789	0.08%
2022/12/14	2	246.50	4	249.75	255.00	-2	17,895	-0.01%
2022/12/13	3	253.00	6	256.17	251.50	-3	18,254	-0.02%
2022/12/12	2	250.50	4	251.75	252.00	-2	18,508	-0.01%
2022/12/09	7	251.71	8	249.56	254.00	-1	18,682	-0.01%
2022/12/07	4	244.00	8	242.25	244.00	-4	19,374	-0.02%
2022/12/06	22	257.59	2	263.50	249.50	20	19,596	0.10%
2022/12/05	10	254.75	23	258.05	269.50	-13	19,919	-0.07%
2022/12/02	4	244.63	2	247.74	245.50	2	20,045	0.01%
2022/12/01	13	245.08	22	247.07	246.50	-9	20,315	-0.04%
2022/11/30	33	237.45	3	237.00	244.00	30	20,795	0.14%
2022/11/29	38.1	238.04	10.1	235.51	233.50	28	21,046	0.13%
2022/11/28	122.5	241.96	108.1	242.72	246.50	14.4	21,276	0.07%	大買/大賣/
2022/11/25	388.3	247.34	426	246.52	245.50	-37.7	20,880	-0.18%	大買/大賣/
2022/11/24	310.3	228.62	304	227.29	239.00	6.2	20,189	0.03%	大買/大賣/
2022/11/23	299	206.59	303	204.81	217.50	-4	19,465	-0.02%	大買/大賣/
2022/11/22	296.5	194.42	298.1	193.72	198.00	-1.6	18,795	-0.01%	大買/大賣/
2022/11/21	108.7	189.69	109	191.06	192.00	-0.3	18,766	0.00%	大買/大賣/
2022/11/18	184	181.95	183	182.21	187.00	1	18,572	0.01%	大買/大賣/
2022/11/17	61.1	173.35	92	174.89	174.00	-30.9	18,131	-0.17%
2022/11/16	236	171.31	239	173.96	170.00	-3	18,063	-0.02%	大買/大賣/
2022/11/15	118	169.80	114	170.00	169.00	4	18,102	0.02%	大買/大賣/
2022/11/14	107	170.55	94	170.15	171.00	13	18,652	0.07%	大買/
2022/11/11	31	166.90	71.4	166.76	171.50	-40.4	18,760	-0.22%
2022/11/10	126	158.39	414	158.08	156.00	-288	19,133	-1.51%	大買/大賣/鉅額交易
2022/11/09	20	162.38	7	162.36	162.50	13	19,230	0.07%
2022/11/08	17	161.21	24	161.85	159.50	-7	19,261	-0.04%
2022/11/07	12.1	159.97	10	160.95	159.50	2.1	19,203	0.01%
2022/11/04	108.2	160.25	100	160.10	159.00	8.2	19,278	0.04%	大買/
2022/11/03	23	161.24	6	161.83	163.00	17	19,264	0.09%
2022/11/02	35	158.26	46	158.66	160.00	-11	19,215	-0.06%
2022/11/01	5	157.40	5	157.70	158.50	0	19,181	0.00%
2022/10/31	5	154.90	9	155.00	154.50	-4	19,107	-0.02%
2022/10/28	12	150.13	11	151.55	151.00	1	19,040	0.01%
2022/10/27	6	146.50	8	144.94	149.50	-2	18,960	-0.01%
2022/10/26	5	142.70	10	141.15	143.00	-5	18,882	-0.03%
2022/10/25	13	143.58	11	143.82	143.00	2	18,760	0.01%
2022/10/24	5	151.10	36	151.00	147.50	-31	18,673	-0.17%
2022/10/21	65.6	150.54	25	148.60	146.50	40.6	18,672	0.22%
2022/10/20	22	146.86	24	150.17	155.00	-2	18,703	-0.01%
2022/10/19	33	153.15	9	153.44	153.00	24	18,786	0.13%
2022/10/18	33	150.86	48	152.68	153.00	-15	19,182	-0.08%
2022/10/17	17	143.82	12	145.33	148.50	5	19,289	0.03%
2022/10/14	48	154.84	22	154.82	153.00	26	19,110	0.14%
2022/10/13	28	154.46	31.1	153.09	148.50	-3.1	18,790	-0.02%
2022/10/12	44.1	163.80	35	163.27	161.50	9.1	18,489	0.05%
2022/10/11	92	165.79	101	162.86	159.50	-9	18,286	-0.05%	大賣/
2022/10/07	92.3	169.31	51	170.66	168.00	41.3	18,030	0.23%
2022/10/06	32	170.17	50	170.27	172.00	-18	17,876	-0.10%
2022/10/05	71	168.16	82	168.26	170.50	-11	17,793	-0.06%
2022/10/04	64	167.96	65	167.71	167.00	-1	17,617	-0.01%
2022/10/03	41.1	159.60	29	158.57	157.50	12.1	17,590	0.07%
2022/09/30	167	157.03	171	162.15	162.50	-4	17,688	-0.02%	大買/大賣/
2022/09/29	33	159.58	36.1	159.20	158.00	-3.1	17,667	-0.02%
2022/09/28	5	161.60	63.3	154.61	154.00	-58.3	17,494	-0.33%
2022/09/27	47	160.87	43	160.29	166.00	4	17,482	0.02%
2022/09/26	55	167.20	59	163.75	162.00	-4	17,307	-0.02%
2022/09/23	39	167.59	28	167.38	166.00	11	17,314	0.06%
2022/09/22	85	173.34	94	170.57	174.00	-9	17,473	-0.05%
2022/09/21	27	168.07	27	170.33	169.00	0	17,566	0.00%
2022/09/20	314	171.90	23	170.67	173.50	291	17,686	1.65%	大買/鉅額交易
2022/09/19	76	162.96	73	167.29	163.00	3	17,583	0.02%
2022/09/16	19	169.32	19	167.45	171.00	0	17,573	0.00%
2022/09/15	29	170.78	26	171.02	168.00	3	17,621	0.02%
2022/09/14	18	167.00	15	165.43	170.00	3	17,559	0.02%
2022/09/13	5	163.70	4	164.25	165.00	1	17,429	0.01%
2022/09/12	7.1	162.24	17	161.94	164.00	-9.9	17,644	-0.06%
2022/09/08	3.2	152.00	3	152.83	154.00	0.2	17,765	0.00%
2022/09/07	43	155.20	38	150.84	151.50	5	17,825	0.03%
2022/09/06	69	157.14	71	161.01	154.00	-2	17,954	-0.01%
2022/09/05	15	171.40	16	173.16	166.50	-1	17,691	-0.01%
2022/09/02	54	172.70	58	174.99	170.00	-4	17,738	-0.02%
2022/09/01	35	172.29	31	171.21	169.00	4	17,737	0.02%
2022/08/31	78	175.69	77	176.64	173.50	1	18,090	0.01%
2022/08/30	213	173.49	206	171.21	174.00	7	18,361	0.04%	大買/大賣/
2022/08/29	52.2	172.35	68	170.95	169.50	-15.8	18,399	-0.09%
2022/08/26	196	179.15	211.1	183.32	176.00	-15.1	18,189	-0.08%	大買/大賣/
2022/08/25	42.1	175.45	36	174.99	175.50	6.1	17,591	0.03%
2022/08/24	155	178.38	56	177.34	174.00	99	17,325	0.57%	大買/
2022/08/23	46	177.04	56	177.07	176.00	-10	16,999	-0.06%
2022/08/22	85	183.11	70	184.94	180.00	15	16,681	0.09%
2022/08/19	180	186.73	180	186.90	184.50	0	16,210	0.00%	大買/大賣/
2022/08/18	62	174.48	60	179.13	184.50	2	15,635	0.01%
2022/08/17	58	165.90	59	165.53	168.00	-1	15,227	-0.01%
2022/08/16	3	155.00	26	159.13	161.50	-23	14,415	-0.16%
2022/08/15	3	143.67	3	146.00	147.00	0	14,136	0.00%
2022/08/12	2	142.00	2	143.25	145.00	0	14,246	0.00%
2022/08/11	27	143.87	20	143.55	143.00	7	14,631	0.05%
2022/08/10	1	146.00	56	146.93	148.00	-55	14,709	-0.37%
2022/08/09	2	141.00	3	143.17	141.50	-1	14,685	-0.01%
2022/08/08	1	144.00	4	142.75	143.00	-3	14,700	-0.02%
2022/08/05	23	141.28	2	140.75	142.00	21	14,683	0.14%
2022/08/04	0	0.00	16	134.97	135.00	-16	14,680	-0.11%
2022/08/03	34	133.81	0	0.00	133.50	34	14,638	0.23%
2022/08/02	4	138.63	9	137.61	133.00	-5	14,641	-0.03%
2022/08/01	2	139.50	0	0.00	138.00	2	14,564	0.01%
2022/07/29	5	143.00	3	143.50	141.50	2	14,575	0.01%
2022/07/28	9	142.61	22	142.61	141.50	-13	14,550	-0.09%
2022/07/27	11	142.73	9	142.44	141.50	2	14,504	0.01%
2022/07/26	30	145.90	23.2	145.59	142.00	6.8	14,371	0.05%
2022/07/25	36	148.60	70.3	148.30	149.50	-34.3	14,073	-0.24%
2022/07/22	34	141.54	46.5	140.47	144.50	-12.5	13,539	-0.09%
2022/07/21	8.6	131.46	21	132.40	135.00	-12.4	13,243	-0.09%
2022/07/20	11	131.23	10	131.80	130.00	1	13,233	0.01%
2022/07/19	16	130.78	23	132.61	130.00	-7	13,290	-0.05%
2022/07/18	35	130.07	11	130.59	130.00	24	13,242	0.18%
2022/07/15	5.1	132.11	4	133.00	131.00	1.1	13,165	0.01%
2022/07/14	24	136.75	23	136.28	137.00	1	13,057	0.01%
2022/07/13	43.2	139.54	43	141.20	139.50	0.2	13,098	0.00%
2022/07/12	5.3	135.19	4	137.00	135.00	1.3	13,102	0.01%
2022/07/11	105	135.26	112	134.26	139.00	-7	13,132	-0.05%	大買/大賣/
2022/07/08	64.1	137.44	26.2	141.21	135.00	37.9	12,878	0.29%
2022/07/07	18.2	144.55	19	142.21	146.00	-0.8	12,717	-0.01%
2022/07/06	30	145.95	19	146.32	143.50	11	12,598	0.09%
2022/07/05	27	142.05	11.2	143.83	148.00	15.8	12,548	0.13%
2022/07/04	70.1	138.99	88.1	138.66	141.50	-18	12,505	-0.14%
2022/07/01	57.2	145.11	58	146.97	142.50	-0.8	12,654	-0.01%
2022/06/30	87.3	152.96	81	154.27	153.50	6.3	12,449	0.05%
2022/06/29	51	157.17	54.3	157.60	157.50	-3.3	12,114	-0.03%
2022/06/28	99.1	151.37	96.5	150.95	148.50	2.6	11,846	0.02%
2022/06/27	28	147.21	32	147.20	151.50	-4	11,681	-0.03%
2022/06/24	22.1	143.42	24.2	144.08	145.00	-2.1	12,069	-0.02%
2022/06/23	9.2	139.67	8	139.13	143.50	1.2	12,214	0.01%
2022/06/22	28.3	143.37	24	141.38	138.00	4.3	12,641	0.03%
2022/06/21	11	143.09	8	142.19	146.00	3	12,601	0.02%
2022/06/20	88.3	143.90	82	143.15	139.00	6.3	12,569	0.05%
2022/06/17	107	143.61	112	144.22	146.50	-5	12,181	-0.04%	大買/大賣/
2022/06/16	56	138.18	61	138.51	137.00	-5	11,966	-0.04%
2022/06/15	42	139.77	38	140.95	140.00	4	12,054	0.03%
2022/06/14	34	136.50	22	135.11	136.50	12	11,769	0.10%
2022/06/13	102	144.08	92	145.07	143.00	10	11,547	0.09%	大買/
2022/06/10	29	148.97	30	149.70	152.00	-1	11,272	-0.01%
2022/06/09	44	146.08	56	145.38	145.50	-12	11,067	-0.11%
2022/06/08	44.6	142.44	42.1	142.73	145.50	2.5	10,603	0.02%
2022/06/07	9	134.00	21.1	135.14	139.50	-12.1	10,082	-0.12%
2022/06/06	0	0.00	1	125.00	127.00	-1	9,962	-0.01%
2022/06/02	3	126.00	2	124.75	124.50	1	10,094	0.01%
2022/06/01	0	0.00	4	128.50	126.00	-4	10,236	-0.04%
2022/05/31	4.3	127.27	6	127.25	128.50	-1.7	10,383	-0.02%
2022/05/30	6	126.17	20	126.63	128.00	-14	10,571	-0.13%
2022/05/27	6	128.00	14.2	128.32	126.50	-8.2	10,969	-0.07%
2022/05/26	204.1	128.53	205	131.26	129.00	-0.9	11,280	-0.01%	大買/大賣/
2022/05/25	14	130.89	4	131.13	131.50	10	11,444	0.09%
2022/05/24	3	128.50	13	128.50	127.50	-10	11,693	-0.09%
2022/05/23	1.3	130.73	9	129.72	130.50	-7.7	11,677	-0.07%
2022/05/20	68	131.06	52	131.58	129.50	16	11,628	0.14%
2022/05/19	42	129.25	31.3	130.20	131.50	10.7	11,430	0.09%
2022/05/18	11	121.95	16	124.44	129.00	-5	10,988	-0.05%
2022/05/17	23	117.78	16	118.63	117.50	7	10,808	0.06%
2022/05/16	20	120.40	3	120.33	119.00	17	10,699	0.16%
2022/05/13	1	118.00	8	116.50	117.50	-7	10,620	-0.07%
2022/05/12	3	112.33	12	111.88	111.00	-9	10,550	-0.09%
2022/05/10	5	113.90	4	114.00	115.00	1	10,465	0.01%
2022/05/09	2	118.25	2	117.50	117.00	0	10,415	0.00%
2022/05/06	26	117.17	25	117.60	118.00	1	10,399	0.01%
2022/05/05	6	119.17	11	118.36	119.00	-5	10,353	-0.05%
2022/05/04	3	118.83	3	115.50	115.50	0	10,322	0.00%
2022/05/03	1	120.00	4	119.88	119.00	-3	10,284	-0.03%
2022/04/29	15	116.93	0	0.00	116.50	15	10,221	0.15%
2022/04/28	2	116.25	0	0.00	115.00	2	10,223	0.02%
2022/04/27	21	117.21	2	112.75	116.50	19	10,192	0.19%
2022/04/26	3	117.67	6	115.92	115.50	-3	10,112	-0.03%
2022/04/25	7	120.29	7	120.21	118.00	0	10,021	0.00%
2022/04/22	1	132.50	1	131.00	131.00	0	9,896	0.00%
2022/04/21	2	133.50	10	132.70	134.50	-8	9,825	-0.08%
2022/04/20	47	131.94	39	130.09	130.00	8	9,747	0.08%
2022/04/19	18	132.92	8	133.44	133.50	10	9,682	0.10%
2022/04/18	13	130.92	18	130.83	132.50	-5	9,489	-0.05%
2022/04/15	9	131.11	24	129.56	126.50	-15	9,301	-0.16%
2022/04/14	16	130.03	12	130.29	130.00	4	9,135	0.04%
2022/04/13	72	128.81	77	126.53	129.50	-5	9,004	-0.06%
2022/04/12	6	124.67	6	122.42	123.50	0	8,848	0.00%
2022/04/11	7	124.14	4	123.63	124.50	3	8,762	0.03%
2022/04/08	9	128.11	28	127.27	129.00	-19	8,652	-0.22%
2022/04/07	66	133.76	47	134.91	128.50	19	8,453	0.22%
2022/04/06	10	131.45	9	131.56	132.00	1	8,085	0.01%
2022/04/01	19	132.68	12	132.79	130.50	7	7,998	0.09%
2022/03/31	248	134.64	254	132.00	135.50	-6	7,825	-0.08%	大買/大賣/
2022/03/30	45	134.58	44	135.44	133.50	1	7,527	0.01%
2022/03/29	26	130.00	59.9	131.88	133.00	-33.9	7,236	-0.47%
2022/03/28	209	125.47	202	124.68	125.00	7	6,597	0.11%	大買/大賣/
2022/03/25	64.2	125.29	102.3	125.08	124.50	-38.1	6,204	-0.61%	大賣/
2022/03/24	14	115.18	48.7	117.91	121.00	-34.7	5,562	-0.62%
2022/03/23	39.6	111.79	45	111.27	112.00	-5.4	5,364	-0.10%
2022/03/22	6	116.00	4	116.38	117.50	2	5,208	0.04%
2022/03/21	209	117.11	195	116.48	117.00	14	5,168	0.27%	大買/大賣/
2022/03/18	56	111.91	46	111.01	114.00	10	4,936	0.20%
2022/03/17	9	105.94	13.2	105.66	108.50	-4.2	4,691	-0.09%
2022/03/16	17	99.54	22	101.18	99.00	-5	4,574	-0.11%
2022/03/15	23	101.70	19	101.24	99.70	4	4,567	0.09%
2022/03/14	25.2	100.06	30	100.00	101.50	-4.8	4,544	-0.11%
2022/03/11	10	102.40	4	102.88	102.50	6	4,585	0.13%
2022/03/10	35	106.90	12	107.54	107.00	23	4,523	0.51%
2022/03/09	11	103.95	18	105.25	103.00	-7	4,414	-0.16%
2022/03/08	15.5	106.44	26	104.38	101.50	-10.5	4,505	-0.23%
2022/03/07	34.3	107.51	21	108.55	106.00	13.3	4,375	0.30%
2022/03/04	18	115.31	20	116.60	112.50	-2	4,228	-0.05%
2022/03/03	52	117.18	46	116.48	115.50	6	4,109	0.15%
2022/03/02	83	119.22	70	118.22	118.00	13	3,932	0.33%
2022/03/01	37	111.07	16	111.53	114.00	21	3,615	0.58%
2022/02/25	42	110.43	56	110.06	111.50	-14	3,327	-0.42%
2022/02/24	33	103.32	19	103.95	103.00	14	3,034	0.46%
2022/02/23	6	97.83	11	100.09	102.50	-5	2,740	-0.18%
2022/02/22	4	93.05	6	92.83	93.40	-2	2,852	-0.07%
2022/02/21	3	92.57	4	92.20	92.50	-1	2,948	-0.03%
2022/02/18	0.2	91.00	0	0.00	90.90	0.2	3,022	0.01%
2022/02/17	12	90.98	5.1	91.60	90.70	7	3,021	0.23%
2022/02/16	0	0.00	1	89.50	89.50	-1	3,013	-0.03%
2022/02/11	7	88.89	2	89.55	88.50	5	3,009	0.17%
2022/02/10	0	0.00	0	90.20	89.50	0	2,996	0.00%
2022/02/09	8	89.70	3	90.20	90.20	5	2,987	0.17%
2022/02/08	0	0.00	3	89.50	89.60	-3	2,971	-0.10%
2022/02/07	2	86.55	0	0.00	86.30	2	2,955	0.07%
2022/01/26	1	88.30	0	0.00	85.70	1	2,948	0.03%
2022/01/25	0	0.00	1	85.60	84.40	-1	2,928	-0.03%
2022/01/24	1	84.60	5	85.00	84.40	-4	2,936	-0.14%
2022/01/21	1	89.10	9	86.59	86.20	-8	2,926	-0.27%
2022/01/20	1	87.40	0	0.00	87.70	1	2,906	0.03%
2022/01/19	1	87.90	0	0.00	87.30	1	2,918	0.03%
2022/01/18	6	89.12	1	88.20	88.20	5	2,934	0.17%
2022/01/17	2	88.90	3	88.17	89.00	-1	3,027	-0.03%
2022/01/14	0	0.00	4	87.20	87.10	-4	3,022	-0.13%
2022/01/12	4	89.05	9	88.73	89.40	-5	3,017	-0.17%
2022/01/11	3	91.60	1	89.60	89.50	2	3,007	0.07%
2022/01/10	0	0.00	1	92.70	92.00	-1	2,976	-0.03%
2022/01/07	6	92.37	14	91.84	91.50	-8	2,983	-0.27%
2022/01/06	1	95.80	1	96.00	95.90	0	2,945	0.00%
2022/01/04	2	96.65	0	0.00	96.30	2	2,958	0.07%
2022/01/03	0	0.00	2	97.25	96.50	-2	2,981	-0.07%
2021/12/30	3	97.73	0	0.00	97.50	3	2,987	0.10%
2021/12/29	0	0.00	2	97.75	98.00	-2	3,020	-0.07%
2021/12/28	0	0.00	5	97.00	96.30	-5	3,025	-0.17%
2021/12/27	1	96.00	1	96.70	96.00	0	3,084	0.00%
2021/12/24	0	0.00	21	96.99	96.20	-21	3,148	-0.67%
2021/12/23	4.1	97.71	1	98.10	97.70	3.1	3,193	0.10%
2021/12/22	26	98.88	1	98.50	97.80	25	3,197	0.78%
2021/12/21	1	95.90	2	97.00	97.40	-1	3,237	-0.03%
2021/12/20	3	95.77	0	0.00	95.50	3	3,288	0.09%
2021/12/17	10.1	96.30	0	0.00	95.30	10.1	3,275	0.31%
2021/12/16	7.1	97.45	1	98.00	97.20	6.1	3,236	0.19%
2021/12/15	8	99.26	4	98.53	98.20	4	3,192	0.13%
2021/12/14	8	100.75	13	100.95	101.50	-5	3,130	-0.16%
2021/12/13	9	99.81	2	101.50	100.50	7	3,079	0.23%
2021/12/10	4	97.38	6	97.38	97.60	-2	2,984	-0.07%
2021/12/09	0	0.00	2	97.40	97.20	-2	2,976	-0.07%
2021/12/08	6	96.83	3	97.10	96.00	3	2,953	0.10%
2021/12/07	30.1	97.78	4	97.78	96.30	26.1	2,905	0.90%
2021/12/06	2	100.75	0	0.00	100.50	2	2,763	0.07%
2021/12/02	14	109.89	10	103.05	102.00	4	2,729	0.15%
2021/12/01	1	111.50	3	110.33	112.50	-2	2,550	-0.08%
2021/11/30	2.2	110.36	13	111.38	111.50	-10.8	2,549	-0.42%
2021/11/29	7	109.71	11	110.00	109.00	-4	2,547	-0.16%
2021/11/26	4	110.50	8	111.00	109.50	-4	2,501	-0.16%
2021/11/25	26	115.00	10	114.90	112.50	16	2,472	0.65%
2021/11/24	1	111.50	5	111.00	114.50	-4	2,376	-0.17%
2021/11/23	17.5	108.86	14	112.54	108.00	3.5	2,315	0.15%
2021/11/22	1	110.50	1	111.50	111.50	0	2,259	0.00%
2021/11/19	30.1	114.61	31	115.06	114.50	-0.9	2,241	-0.04%
2021/11/18	16	114.31	11	113.91	117.00	5	2,086	0.24%
2021/11/17	6	105.83	19	105.16	106.50	-13	1,977	-0.66%
2021/11/16	4	96.48	2	96.90	97.10	2	2,005	0.10%
2021/11/15	2	94.30	13	95.61	96.30	-11	2,070	-0.53%
2021/11/10	3	92.77	0	0.00	93.20	3	2,258	0.13%
2021/11/08	1	93.30	0	0.00	93.00	1	2,312	0.04%
2021/11/05	0	0.00	11	93.97	93.70	-11	2,366	-0.46%
2021/11/02	1	94.80	1	97.10	95.00	0	2,419	0.00%
2021/11/01	11	97.31	1	96.00	97.20	10	2,500	0.40%
2021/10/29	2	93.50	1	92.90	94.00	1	2,672	0.04%
2021/10/27	0	0.00	1	92.20	91.90	-1	2,734	-0.04%
2021/10/25	12	92.57	3	89.87	91.30	9	2,832	0.32%
2021/10/15	1	99.50	1	99.30	98.00	0	3,409	0.00%
2021/10/13	1	97.00	3	97.60	97.10	-2	3,867	-0.05%
2021/10/12	1	98.50	14	100.64	100.00	-13	3,961	-0.33%
2021/10/08	2	99.75	2	100.75	100.50	0	4,075	0.00%
2021/10/07	7	94.06	17	95.91	96.50	-10	4,142	-0.24%
2021/10/06	4	93.43	5	97.00	92.70	-1	4,310	-0.02%
2021/10/05	1	94.20	1	95.50	96.40	0	4,551	0.00%
2021/10/04	8	99.68	16	100.00	96.00	-8	4,591	-0.17%
2021/10/01	2	104.50	10	105.00	104.00	-8	4,549	-0.18%
2021/09/30	4	104.85	4	106.25	108.00	0	4,537	0.00%
2021/09/29	2	100.00	1	102.50	100.50	1	4,512	0.02%
2021/09/28	37	104.00	6	104.00	104.00	31	4,539	0.68%
2021/09/24	2	99.05	2	100.00	100.00	0	4,579	0.00%
2021/09/23	1	99.20	0	0.00	98.80	1	4,735	0.02%
2021/09/16	0	0.00	1	102.00	101.00	-1	4,900	-0.02%
2021/09/14	10	103.50	0	0.00	102.00	10	4,885	0.20%
2021/09/13	0	0.00	4	100.38	101.00	-4	4,885	-0.08%
2021/09/08	1	101.00	0	0.00	100.00	1	4,873	0.02%
2021/09/07	1	103.50	1	104.50	105.00	0	4,876	0.00%
2021/09/06	2	104.50	3	101.83	102.00	-1	4,880	-0.02%
2021/09/03	0	0.00	5	106.00	105.50	-5	4,963	-0.10%
2021/08/30	20	108.18	17	104.00	105.00	3	5,009	0.06%
2021/08/27	4	105.38	7	107.00	107.00	-3	4,989	-0.06%
2021/08/25	11	107.59	6	107.50	107.00	5	5,020	0.10%
2021/08/24	2	103.50	2	105.50	103.00	0	5,011	0.00%
2021/08/23	3	105.83	2	106.50	105.00	1	5,034	0.02%
2021/08/20	27	101.15	24	99.77	100.50	3	5,061	0.06%
2021/08/19	8	106.50	2	104.50	101.50	6	5,045	0.12%
2021/08/18	8	108.31	2	111.25	112.50	6	5,022	0.12%
2021/08/17	0	0.00	15	115.70	113.50	-15	5,009	-0.30%
2021/08/16	18	117.22	14	116.07	116.50	4	5,107	0.08%
2021/08/13	3	122.00	0	0.00	122.00	3	5,151	0.06%
2021/08/11	8	135.75	10	130.75	135.00	-2	5,447	-0.04%
2021/08/10	4	138.25	2	135.50	137.00	2	5,518	0.04%
2021/08/05	25	138.00	77	140.23	138.00	-52	5,609	-0.93%
2021/08/04	63	145.48	49	149.77	141.00	14	5,536	0.25%
2021/08/03	2	145.00	0	0.00	145.50	2	5,343	0.04%
2021/08/02	13	142.65	10	145.85	147.50	3	5,320	0.06%
2021/07/30	3	146.67	2	148.75	146.50	1	5,268	0.02%
2021/07/29	7	144.21	3	147.33	150.50	4	5,211	0.08%
2021/07/28	10	144.00	34	143.93	144.00	-24	5,142	-0.47%
2021/07/27	13	150.08	4	150.00	148.50	9	5,059	0.18%
2021/07/26	7	147.86	4	147.88	153.00	3	5,012	0.06%
2021/07/23	7	147.50	16	149.56	146.00	-9	4,936	-0.18%
2021/07/22	39	149.36	15	149.30	152.00	24	4,841	0.50%
2021/07/21	11	146.59	30	149.08	154.50	-19	4,671	-0.41%
2021/07/20	37	147.12	34	147.19	140.50	3	4,495	0.07%
2021/07/19	11	137.50	9	143.00	147.50	2	4,184	0.05%
2021/07/16	15	129.77	42	129.83	134.50	-27	4,024	-0.67%
2021/07/15	31	127.39	24	130.29	127.50	7	3,925	0.18%
2021/07/14	15	128.17	21	128.74	128.50	-6	3,801	-0.16%
2021/07/13	23	121.74	26	125.00	127.00	-3	3,717	-0.08%
2021/07/12	117	120.84	144	120.98	122.00	-27	3,522	-0.77%	大買/大賣/
2021/07/09	0	0.00	5	109.70	114.00	-5	3,243	-0.15%
2021/07/08	3	105.50	1	108.00	104.00	2	3,183	0.06%
2021/07/07	32	105.00	11	106.86	107.50	21	3,171	0.66%
2021/07/05	0	0.00	10	104.95	105.00	-10	3,089	-0.32%
2021/07/02	20	102.78	1	103.00	102.50	19	3,047	0.62%
2021/07/01	63	104.33	12	102.79	105.00	51	2,988	1.71%
2021/06/30	85	100.92	97	98.59	101.50	-12	2,878	-0.42%
2021/06/29	177	93.86	174.3	91.85	96.90	2.7	2,721	0.10%	大買/大賣/
2021/06/28	10	89.15	12	88.76	90.10	-2	2,584	-0.08%
2021/06/25	1	87.60	1	86.10	86.10	0	2,558	0.00%
2021/06/24	0	0.00	3	85.33	85.10	-3	2,558	-0.12%
2021/06/23	1	85.80	7	85.71	85.30	-6	2,555	-0.23%
2021/06/22	7	84.53	7	84.71	84.90	0	2,556	0.00%
2021/06/21	1	82.60	2	83.10	82.60	-1	2,561	-0.04%
2021/06/18	6	85.10	1	85.20	84.90	5	2,547	0.20%
2021/06/17	7	85.17	0	0.00	85.60	7	2,542	0.28%
2021/06/16	6	86.05	7	85.79	85.30	-1	2,536	-0.04%
2021/06/15	0	0.00	1	88.10	88.30	-1	2,516	-0.04%
2021/06/11	18	90.49	4	88.18	87.40	14	2,501	0.56%
2021/06/10	2	93.60	7	93.86	94.20	-5	2,403	-0.21%
2021/06/09	4	90.35	2	91.35	90.20	2	2,353	0.08%
2021/06/08	1	90.10	1	91.50	90.80	0	2,348	0.00%
2021/06/07	13	90.39	20	90.92	90.80	-7	2,360	-0.30%
2021/06/04	1	88.60	0	0.00	88.00	1	2,318	0.04%
2021/06/03	4	89.43	0	0.00	88.80	4	2,299	0.17%
2021/06/02	1	92.40	3	91.00	90.40	-2	2,264	-0.09%
2021/06/01	2	91.00	3	90.80	92.30	-1	2,232	-0.04%
2021/05/31	1	90.40	1	93.30	93.00	0	2,198	0.00%
2021/05/28	17	95.23	0	0.00	94.90	17	2,136	0.80%
2021/05/27	15	95.63	20.2	94.71	96.40	-5.2	2,081	-0.25%
2021/05/26	11	93.57	8.1	93.40	92.20	3	1,979	0.15%
2021/05/25	6	92.83	10	93.21	93.20	-4	1,939	-0.21%
2021/05/24	64	92.41	58	92.65	92.10	6	1,865	0.32%
2021/05/21	3	91.27	10	89.94	91.00	-7	1,751	-0.40%
2021/05/20	42	91.66	51	91.67	86.00	-9	1,631	-0.55%
2021/05/19	11	87.24	32.1	87.91	88.00	-21.1	1,454	-1.45%
2021/05/18	6	80.82	8	83.68	83.90	-2	1,327	-0.15%
2021/05/17	8	80.70	9.2	80.26	82.50	-1.2	1,212	-0.10%
2021/05/14	0	0.00	1.1	74.92	75.10	-1.1	1,085	-0.10%
2021/05/13	5	67.34	1	68.30	68.30	4	1,069	0.37%
2021/05/12	1	75.60	1	75.00	70.00	0	1,053	0.00%
2021/05/07	1	73.90	0	0.00	75.50	1	1,038	0.10%
2021/05/06	1	74.40	0	0.00	73.30	1	1,035	0.10%
2021/05/04	1	74.90	0	0.00	74.10	1	1,035	0.10%
2021/05/03	2	79.30	0	0.00	77.70	2	1,019	0.20%
2021/04/28	0	0.00	1	81.50	81.30	-1	1,027	-0.10%
2021/04/27	2	82.90	4	80.70	82.80	-2	1,026	-0.19%
2021/04/26	3	80.63	0	0.00	80.50	3	1,004	0.30%
2021/04/21	3	81.57	2	81.85	81.40	1	1,009	0.10%
2021/04/20	6.1	83.51	8	83.85	83.00	-2	1,004	-0.19%
2021/04/19	20	83.19	8	83.05	83.70	12	1,000	1.20%
2021/04/16	11	82.79	2	82.05	82.20	9	981	0.92%
2021/04/14	6	81.80	1	81.80	81.80	5	967	0.52%
2021/04/13	0	0.00	3	82.50	81.40	-3	955	-0.31%
2021/04/08	0	0.00	1	80.80	81.40	-1	901	-0.11%
2021/04/06	0	0.00	1	78.40	78.20	-1	866	-0.12%
2021/03/31	4	76.95	2	77.95	77.70	2	855	0.23%
2021/03/30	1	77.30	0	0.00	76.50	1	832	0.12%
2021/03/29	0	0.00	1	76.00	76.00	-1	823	-0.12%
2021/03/25	2	75.50	0	0.00	75.10	2	823	0.24%
2021/03/23	1	73.40	0	0.00	73.30	1	791	0.13%
2021/03/16	7	74.30	22	73.42	73.50	-15	806	-1.86%
2021/03/15	5	73.80	0	0.00	73.90	5	803	0.62%
2021/03/12	10	74.34	0	0.00	74.40	10	802	1.25%
2021/03/11	3	77.13	4	76.10	75.00	-1	806	-0.12%
2021/03/08	0	0.00	1	73.50	72.80	-1	792	-0.13%
2021/03/04	1	72.50	0	0.00	72.70	1	825	0.12%
2021/02/25	3	77.00	4	76.98	76.20	-1	842	-0.12%
2021/02/24	1	75.80	0	0.00	76.00	1	858	0.12%
2021/02/23	0	0.00	1	76.70	77.40	-1	895	-0.11%
2021/02/22	0	0.00	3	75.63	76.60	-3	873	-0.34%
2021/02/19	3	73.80	0	0.00	74.20	3	861	0.35%
2021/02/18	0	0.00	2	74.35	74.90	-2	863	-0.23%
2021/02/04	1	67.00	0	0.00	66.80	1	898	0.11%
2021/02/03	3	67.00	0	0.00	66.60	3	909	0.33%
2021/02/01	0	0.00	1	66.50	66.60	-1	923	-0.11%
2021/01/28	1	68.80	1	69.40	68.40	0	925	0.00%
2021/01/22	1	69.60	0	0.00	69.20	1	950	0.11%
2021/01/21	1	70.30	3.1	69.81	69.80	-2.1	942	-0.22%
2021/01/20	0	0.00	1	73.00	71.40	-1	931	-0.11%
2021/01/19	1	74.00	2	73.70	73.60	-1	919	-0.11%
2021/01/18	3	75.20	0	0.00	75.30	3	917	0.33%
2021/01/15	0	0.00	1	75.80	74.20	-1	932	-0.11%
2021/01/14	1	77.40	0	0.00	77.10	1	915	0.11%
2021/01/12	1	79.30	0	0.00	78.80	1	915	0.11%
2021/01/11	1	78.90	1	78.40	78.80	0	911	0.00%
2020/12/31	1	79.50	1	80.00	80.00	0	923	0.00%
2020/12/28	1	80.50	0	0.00	80.50	1	922	0.11%
2020/12/25	0	0.00	1	80.90	81.20	-1	920	-0.11%
2020/12/24	1	80.90	0	0.00	81.10	1	940	0.11%
2020/12/17	0	0.00	2	83.40	83.80	-2	1,212	-0.16%
2020/12/10	2	83.70	1	83.90	83.80	1	1,346	0.07%
2020/12/08	1	84.60	0	0.00	84.30	1	1,405	0.07%
2020/12/07	1	83.70	1	84.50	83.80	0	1,426	0.00%
2020/12/04	0	0.00	4	83.85	84.50	-4	1,487	-0.27%
2020/12/03	1	84.50	0	0.00	83.80	1	1,489	0.07%
2020/12/02	2	84.20	0	0.00	84.20	2	1,487	0.13%
2020/11/30	2	87.60	2	86.70	84.70	0	1,468	0.00%
2020/11/25	1	85.20	10	85.78	85.90	-9	1,472	-0.61%
2020/11/24	6	86.60	0	0.00	85.30	6	1,476	0.41%
2020/11/23	1	86.50	2	87.00	88.50	-1	1,456	-0.07%
2020/11/20	33	86.64	42	87.09	86.50	-9	1,460	-0.62%
2020/11/18	0	0.00	11.2	86.02	86.00	-11.2	1,417	-0.79%
2020/11/16	2	83.60	2	84.70	84.80	0	1,444	0.00%
2020/11/13	23	84.60	34	86.43	84.60	-11	1,460	-0.75%
2020/11/12	5	86.10	12.6	85.58	85.40	-7.6	1,455	-0.52%
2020/11/11	2	84.45	6	84.50	84.20	-4	1,470	-0.27%
2020/11/10	1	83.90	8	83.90	84.20	-7	1,462	-0.48%
2020/11/09	2	82.70	17	83.16	83.30	-15	1,450	-1.03%
2020/11/06	1	83.20	7	83.06	83.00	-6	1,453	-0.41%
2020/11/05	23	83.45	0	0.00	82.80	23	1,481	1.55%
2020/11/04	1	83.80	6	83.43	82.50	-5	1,473	-0.34%
2020/11/03	0	0.00	1	81.10	80.80	-1	1,435	-0.07%
2020/10/28	2	81.30	1	81.30	80.80	1	1,448	0.07%
2020/10/26	4.2	82.22	1	82.00	81.80	3.2	1,453	0.22%
2020/10/23	0	0.00	4	82.95	82.70	-4	1,458	-0.27%
2020/10/22	1	81.50	0	0.00	81.40	1	1,460	0.07%
2020/10/21	0	0.00	3	81.67	81.60	-3	1,491	-0.20%
2020/10/20	2	81.05	0	0.00	81.00	2	1,496	0.13%
2020/10/19	2	80.20	0	0.00	80.50	2	1,505	0.13%
2020/10/16	0	0.00	2	80.45	80.00	-2	1,535	-0.13%
2020/10/15	0	0.00	1	80.30	80.30	-1	1,546	-0.06%
2020/10/14	1	80.90	0	0.00	80.90	1	1,575	0.06%
2020/10/13	0	0.00	2	81.05	80.70	-2	1,612	-0.12%
2020/10/12	5	80.60	4	80.33	80.30	1	1,619	0.06%
2020/10/06	1	81.50	0	0.00	80.90	1	1,709	0.06%
2020/10/05	0	0.00	1	81.30	81.10	-1	1,777	-0.06%
2020/09/30	2	80.70	1	80.60	80.60	1	1,883	0.05%
2020/09/29	0.4	80.60	19	80.46	80.60	-18.6	1,915	-0.97%
2020/09/28	24	82.16	20	83.70	81.10	4	1,913	0.21%
2020/09/25	21	82.91	5	80.24	79.80	16	1,770	0.90%
2020/09/24	8	83.43	10	84.10	84.40	-2	1,748	-0.11%
2020/09/23	6	81.63	0	0.00	80.90	6	1,721	0.35%
2020/09/22	6	82.22	3	83.10	81.80	3	1,728	0.17%
2020/09/21	2	83.60	4	84.53	84.30	-2	1,720	-0.12%
2020/09/18	0	0.00	25	84.93	85.00	-25	1,740	-1.44%
2020/09/17	20	83.10	10	83.00	82.80	10	1,852	0.54%
2020/09/16	5	82.38	0	0.00	82.40	5	1,873	0.27%
2020/09/15	5	83.36	5	82.56	82.10	0	1,890	0.00%
2020/09/14	0	0.00	3	82.67	82.10	-3	1,894	-0.16%
2020/09/11	4	81.05	1	80.10	79.60	3	1,933	0.16%
2020/09/10	1	83.20	1	81.90	82.70	0	1,933	0.00%
2020/09/09	4	82.23	43	83.22	82.70	-39	1,931	-2.02%
2020/09/08	0	0.00	3	80.00	80.60	-3	1,912	-0.16%
2020/09/07	1	78.70	0	0.00	78.90	1	1,930	0.05%
2020/09/04	1	80.30	5	79.80	80.00	-4	1,985	-0.20%
2020/09/03	7	81.00	0	0.00	80.60	7	2,000	0.35%
2020/09/02	4	81.60	1	81.00	80.80	3	2,029	0.15%
2020/09/01	1	80.80	11	81.10	81.70	-10	2,038	-0.49%
2020/08/31	10	80.10	0	0.00	80.30	10	2,081	0.48%
2020/08/27	5	80.00	10	80.50	80.30	-5	2,137	-0.23%
2020/08/26	0	0.00	2	80.30	81.10	-2	2,137	-0.09%
2020/08/24	10	77.00	5	77.62	77.50	5	2,124	0.24%
2020/08/21	1	77.30	0	0.00	77.40	1	2,137	0.05%
2020/08/20	4	77.95	1	76.60	76.60	3	2,159	0.14%
2020/08/19	0	0.00	2	83.15	81.70	-2	2,219	-0.09%
2020/08/18	16	82.25	4	82.38	82.50	12	2,226	0.54%
2020/08/17	20	82.00	5	81.22	82.00	15	2,250	0.67%
2020/08/12	1	78.10	0	0.00	78.20	1	2,277	0.04%
2020/08/11	1	79.10	2	78.80	78.30	-1	2,303	-0.04%
2020/08/10	1	78.60	40	78.40	78.50	-39	2,288	-1.70%
2020/08/07	1	79.10	0	0.00	78.70	1	2,312	0.04%
2020/08/06	4	79.40	1	78.90	78.70	3	2,326	0.13%
2020/08/05	2	79.70	7	79.49	80.00	-5	2,339	-0.21%
2020/08/04	30	79.08	0	0.00	79.10	30	2,364	1.27%
2020/08/03	10	79.00	0	0.00	78.20	10	2,414	0.41%
2020/07/31	2	77.60	0	0.00	78.00	2	2,472	0.08%
2020/07/27	0	0.00	1	77.40	78.20	-1	2,807	-0.04%
2020/07/24	1	80.50	1	82.40	80.50	0	2,799	0.00%
2020/07/23	3	82.43	0	0.00	82.20	3	2,817	0.11%
2020/07/22	3	83.37	2	84.35	83.90	1	2,837	0.04%
2020/07/20	1	80.30	1	81.40	81.40	0	2,852	0.00%
2020/07/17	0	0.00	5	79.86	79.60	-5	2,856	-0.18%
2020/07/16	1	83.80	1	82.30	82.50	0	2,864	0.00%
2020/07/15	2	84.60	4	84.53	82.50	-2	2,901	-0.07%
2020/07/14	0	0.00	2	85.15	84.80	-2	2,912	-0.07%
2020/07/13	3	86.77	2	86.10	85.40	1	2,912	0.03%
2020/07/10	6	84.68	2	87.60	84.40	4	2,898	0.14%
2020/07/09	15	86.94	7	88.33	87.50	8	2,857	0.28%
2020/07/08	6	83.20	4	83.43	83.60	2	2,814	0.07%
2020/07/07	1	82.00	1	81.60	81.30	0	2,822	0.00%
2020/07/06	1	82.00	3	82.23	82.30	-2	2,903	-0.07%
2020/07/03	5	82.20	0	0.00	82.00	5	2,912	0.17%
2020/07/02	5	84.08	1	83.50	83.60	4	2,925	0.14%
2020/06/29	3	84.23	3	83.93	83.20	0	2,962	0.00%
2020/06/24	16	87.72	10	89.45	85.10	6	2,946	0.20%
2020/06/23	0	0.00	24	89.50	89.50	-24	2,823	-0.85%
2020/06/22	2	81.00	2	81.50	81.40	0	2,821	0.00%
2020/06/19	1	82.10	0	0.00	81.50	1	2,810	0.04%
2020/06/18	6	83.22	2	83.35	83.00	4	2,818	0.14%
2020/06/17	0	0.00	3	83.90	84.10	-3	2,787	-0.11%
2020/06/16	11	82.54	0	0.00	83.00	11	2,815	0.39%
2020/06/15	4	82.40	3	81.87	81.60	1	2,819	0.04%
2020/06/12	2	77.35	2	78.20	78.40	0	2,875	0.00%
2020/06/11	5	82.60	8	79.51	79.00	-3	2,899	-0.10%
2020/06/10	2	83.00	2	82.85	83.00	0	2,932	0.00%
2020/06/09	0	0.00	1	83.10	83.10	-1	2,949	-0.03%
2020/06/05	5	82.72	3	82.43	82.40	2	3,019	0.07%
2020/06/04	0	0.00	7	81.50	82.50	-7	2,990	-0.23%
2020/06/03	2	80.50	8	80.91	80.30	-6	3,022	-0.20%
2020/06/02	4	79.68	1	79.40	79.50	3	3,002	0.10%
2020/05/29	2	77.85	3	78.10	77.80	-1	3,048	-0.03%
2020/05/28	2	80.05	1	78.10	78.10	1	3,098	0.03%
2020/05/27	2	80.30	0	0.00	79.70	2	3,096	0.06%
2020/05/26	4	81.40	9	81.43	80.10	-5	3,083	-0.16%
2020/05/25	1	77.60	7	79.36	78.80	-6	2,987	-0.20%
2020/05/22	11	79.40	4	80.50	77.80	7	2,962	0.24%
2020/05/21	2	79.10	0	0.00	79.10	2	2,908	0.07%
2020/05/20	6	77.45	7	77.91	78.00	-1	2,908	-0.03%
2020/05/19	1	77.20	3	77.93	77.30	-2	2,900	-0.07%
2020/05/18	0	0.00	8	77.56	77.50	-8	2,885	-0.28%
2020/05/15	4	73.65	4	74.00	75.00	0	2,864	0.00%
2020/05/14	5	76.16	3	75.37	75.10	2	2,869	0.07%
2020/05/13	1	78.90	0	0.00	78.10	1	2,853	0.04%
2020/05/12	2	77.30	2	78.75	77.30	0	2,854	0.00%
2020/05/11	0	0.00	5	78.74	78.20	-5	2,866	-0.17%
2020/05/08	11	79.23	3	79.33	77.40	8	2,874	0.28%
2020/05/07	9	81.30	2	82.00	81.20	7	2,834	0.25%
2020/05/06	25	81.26	20	81.48	81.40	5	2,806	0.18%
2020/05/05	8	77.56	5	77.60	78.10	3	2,672	0.11%
2020/05/04	4	74.30	9	73.59	74.50	-5	2,633	-0.19%
2020/04/30	11	74.69	7	75.04	74.90	4	2,640	0.15%
2020/04/28	0	0.00	1	72.60	72.00	-1	2,618	-0.04%
2020/04/27	1	71.30	3	71.43	71.20	-2	2,656	-0.08%
2020/04/24	3	70.10	0	0.00	70.00	3	2,647	0.11%
2020/04/23	1	70.60	132	70.07	70.80	-131	2,670	-4.91%	大賣/鉅額交易
2020/04/22	3	65.03	11	67.85	68.60	-8	2,669	-0.30%
2020/04/21	1	67.60	0	0.00	67.30	1	2,693	0.04%
2020/04/20	2	71.40	0	0.00	71.40	2	2,725	0.07%
2020/04/17	1	71.30	0	0.00	70.30	1	2,932	0.03%
2020/04/16	0	0.00	2	71.45	71.50	-2	2,951	-0.07%
2020/04/15	1	70.00	0	0.00	70.30	1	2,951	0.03%
2020/04/14	0	0.00	3	69.40	69.70	-3	2,954	-0.10%
2020/04/13	5	69.78	6	69.50	68.30	-1	2,981	-0.03%
2020/04/10	0	0.00	2	69.55	68.70	-2	2,951	-0.07%
2020/04/09	73	69.38	6	68.68	69.10	67	3,002	2.23%
2020/04/08	1	63.40	2	64.25	64.10	-1	2,955	-0.03%
2020/04/07	2	63.30	2	63.85	63.80	0	3,115	0.00%
2020/04/06	1	61.30	2	62.50	62.30	-1	3,142	-0.03%
2020/04/01	1	59.80	8	60.83	60.90	-7	3,158	-0.22%
2020/03/31	62	60.40	6	60.72	60.20	56	3,164	1.77%
2020/03/30	1	57.20	5	57.84	58.00	-4	3,164	-0.13%
2020/03/27	7	55.84	7	56.21	57.50	0	3,239	0.00%
2020/03/26	6	52.85	16	53.28	53.40	-10	3,183	-0.31%
2020/03/25	5	51.50	1	52.90	52.90	4	3,148	0.13%
2020/03/24	4	48.08	5	47.50	48.10	-1	3,151	-0.03%
2020/03/23	13	44.82	5	46.00	44.55	8	3,155	0.25%
2020/03/20	7	49.13	4	50.65	49.50	3	3,134	0.10%
2020/03/19	5	47.70	0	0.00	47.70	5	3,113	0.16%
2020/03/18	10	55.34	3	54.70	53.00	7	3,112	0.22%
2020/03/17	1	60.60	30	58.80	58.80	-29	3,033	-0.96%
2020/03/16	21	66.34	25	71.35	65.30	-4	3,006	-0.13%
2020/03/13	4	72.00	7	72.00	72.50	-3	2,948	-0.10%
2020/03/12	13	82.04	3	81.17	79.90	10	2,936	0.34%
2020/03/11	10	90.30	5	88.70	88.70	5	2,899	0.17%
2020/03/10	8	92.94	0	0.00	93.00	8	2,887	0.28%
2020/03/09	20	96.21	5	97.30	94.70	15	2,888	0.52%
2020/03/06	2	95.55	0	0.00	95.70	2	2,851	0.07%
2020/03/05	10	95.41	0	0.00	95.30	10	2,917	0.34%
2020/03/04	2	94.45	4	94.55	94.40	-2	3,053	-0.07%
2020/03/03	0	0.00	36	93.80	94.60	-36	3,094	-1.16%
2020/03/02	2	88.50	1	87.90	88.30	1	3,082	0.03%
2020/02/27	20	89.90	11	87.16	87.00	9	3,119	0.29%
2020/02/26	1	89.90	1	89.90	89.90	0	3,135	0.00%
2020/02/24	1	93.20	0	0.00	91.50	1	3,275	0.03%
2020/02/20	2	93.30	3	94.07	93.00	-1	3,429	-0.03%
2020/02/19	2	93.90	0	0.00	93.60	2	3,438	0.06%
2020/02/18	1	93.70	1	93.00	93.00	0	3,487	0.00%
2020/02/17	1	93.60	0	0.00	93.00	1	3,525	0.03%
2020/02/14	1	92.40	3	92.37	92.80	-2	3,581	-0.06%
2020/02/12	0	0.00	2	92.90	92.70	-2	3,676	-0.05%
2020/02/11	1	91.20	0	0.00	91.40	1	3,771	0.03%
2020/02/07	20	89.15	0	0.00	88.70	20	3,856	0.52%
2020/02/06	14	90.63	0	0.00	90.20	14	3,854	0.36%
2020/02/05	0	0.00	1	92.00	90.80	-1	3,968	-0.03%
2020/02/04	2	90.20	0	0.00	90.10	2	3,969	0.05%
2020/02/03	9	86.87	0	0.00	88.00	9	3,941	0.23%
2020/01/31	1	94.30	0	0.00	91.50	1	3,920	0.03%
2020/01/30	4	97.55	49	94.72	93.60	-45	3,935	-1.14%
2020/01/20	35	104.43	5	104.70	104.00	30	3,952	0.76%
2020/01/17	7	105.29	14	106.21	105.00	-7	3,934	-0.18%
2020/01/16	2	105.25	1	105.00	105.00	1	3,896	0.03%
2020/01/15	7	106.50	2	108.50	105.50	5	3,873	0.13%
2020/01/14	10	107.80	4	107.13	107.00	6	3,844	0.16%
2020/01/13	57	115.72	2	110.25	109.00	55	3,798	1.45%
2020/01/10	11	114.32	6	115.58	114.50	5	3,577	0.14%
2020/01/09	1	111.00	3	111.33	112.50	-2	3,525	-0.06%
2020/01/08	2	109.25	0	0.00	109.50	2	3,538	0.06%
2020/01/07	3	111.00	1	111.50	108.00	2	3,530	0.06%
2020/01/06	4	114.25	0	0.00	113.50	4	3,479	0.11%
2020/01/03	4	115.50	10	118.10	116.50	-6	3,450	-0.17%
2020/01/02	3	117.33	0	0.00	117.50	3	3,391	0.09%
2019/12/31	5	115.90	12	117.63	115.00	-7	3,371	-0.21%
2019/12/30	0	0.00	2	114.00	115.00	-2	3,205	-0.06%
2019/12/27	1	112.00	0	0.00	110.50	1	3,201	0.03%
2019/12/26	0	0.00	3	113.00	114.00	-3	3,302	-0.09%
2019/12/24	7	111.57	20	111.50	111.00	-13	3,346	-0.39%
2019/12/23	23	110.98	10	110.85	113.00	13	3,320	0.39%
2019/12/20	2	106.00	0	0.00	106.50	2	3,228	0.06%
2019/12/19	2	104.50	0	0.00	104.50	2	3,221	0.06%
2019/12/17	1	105.00	0	0.00	105.00	1	3,222	0.03%
2019/12/13	1	106.00	2	108.25	108.00	-1	3,217	-0.03%
2019/12/12	4	108.00	2	109.00	107.50	2	3,211	0.06%
2019/12/09	2	113.50	0	0.00	113.00	2	3,261	0.06%
2019/12/06	0	0.00	1	111.50	111.50	-1	3,252	-0.03%
2019/12/05	1	110.00	0	0.00	112.00	1	3,255	0.03%
2019/12/04	0	0.00	2	107.50	109.00	-2	3,245	-0.06%
2019/12/03	0	0.00	1	109.00	108.00	-1	3,270	-0.03%
2019/12/02	1	112.00	0	0.00	109.50	1	3,336	0.03%
2019/11/29	0	0.00	1	112.00	111.50	-1	3,315	-0.03%
2019/11/28	11	114.41	0	0.00	114.00	11	3,322	0.33%
2019/11/27	1	116.00	3	116.17	115.50	-2	3,319	-0.06%
2019/11/26	2	114.75	8	113.88	115.00	-6	3,305	-0.18%
2019/11/25	5	109.70	1	109.50	109.00	4	3,207	0.12%
2019/11/22	4	110.63	2	111.00	110.00	2	3,145	0.06%
2019/11/21	2	106.00	3	107.17	110.00	-1	3,133	-0.03%
2019/11/19	0	0.00	11	111.55	110.00	-11	3,194	-0.34%
2019/11/18	35	110.76	37	111.20	112.00	-2	3,200	-0.06%
2019/11/15	2	106.75	5	107.80	108.50	-3	3,213	-0.09%
2019/11/14	3	103.17	6	105.50	102.50	-3	3,154	-0.10%
2019/11/13	2	107.75	0	0.00	106.50	2	3,122	0.06%
2019/11/12	1	108.00	3	108.33	109.50	-2	3,157	-0.06%
2019/11/11	0	0.00	1	106.50	105.50	-1	3,147	-0.03%
2019/11/08	2	107.50	2	105.75	105.50	0	3,212	0.00%
2019/11/06	4	105.75	3	107.17	106.50	1	3,147	0.03%
2019/11/05	3	105.67	6	105.67	107.00	-3	3,100	-0.10%
2019/11/04	1	102.00	22	102.16	102.50	-21	3,060	-0.69%
2019/11/01	21	99.98	3	99.90	101.50	18	3,113	0.58%
2019/10/31	2	97.50	1	98.10	97.50	1	3,097	0.03%
2019/10/30	10	100.66	11	100.12	99.00	-1	3,173	-0.03%
2019/10/29	1	97.60	1	97.10	97.20	0	3,287	0.00%
2019/10/28	0	0.00	1	96.50	96.60	-1	3,349	-0.03%
2019/10/25	2	96.85	6	96.52	96.00	-4	3,348	-0.12%
2019/10/24	1	96.90	1	95.80	96.80	0	3,349	0.00%
2019/10/23	9	94.61	9	94.93	95.20	0	3,337	0.00%
2019/10/22	1	91.10	1	92.10	91.10	0	3,340	0.00%
2019/10/17	3	92.27	3	91.90	92.50	0	3,472	0.00%
2019/10/16	2	90.15	1	91.00	90.10	1	3,566	0.03%
2019/10/15	5	90.98	1	91.00	91.00	4	3,637	0.11%
2019/10/14	0	0.00	1	92.90	92.60	-1	3,794	-0.03%
2019/10/09	1	93.20	2	92.20	91.70	-1	3,964	-0.03%
2019/10/08	1	96.00	0	0.00	94.40	1	4,032	0.02%
2019/10/04	2	96.20	0	0.00	95.60	2	4,107	0.05%
2019/10/03	3	97.93	1	97.30	96.00	2	4,147	0.05%
2019/10/02	2	96.75	1	97.00	97.00	1	4,235	0.02%
2019/10/01	1	98.20	0	0.00	98.10	1	4,277	0.02%
2019/09/27	6	102.42	6	101.25	99.10	0	4,321	0.00%
2019/09/26	14	101.75	17	102.38	102.00	-3	4,443	-0.07%
2019/09/25	1	97.20	5	98.34	99.10	-4	4,626	-0.09%
2019/09/18	1	96.80	1	95.90	95.70	0	4,887	0.00%
2019/09/17	0	0.00	2	95.95	96.30	-2	4,952	-0.04%
2019/09/16	0	0.00	1	94.70	95.10	-1	5,076	-0.02%
2019/09/12	0	0.00	18	94.63	94.80	-18	5,214	-0.35%
2019/09/11	2	94.45	42	94.17	95.20	-40	5,336	-0.75%
2019/09/06	1	97.70	0	0.00	98.00	1	5,913	0.02%
2019/09/05	2	101.20	0	0.00	99.40	2	5,986	0.03%
2019/09/04	2	102.50	7	103.00	102.00	-5	5,991	-0.08%
2019/09/03	2	100.00	1	100.50	100.50	1	5,967	0.02%
2019/09/02	7	100.21	3	100.17	100.00	4	6,010	0.07%
2019/08/30	20	100.00	20	99.40	98.90	0	6,027	0.00%
2019/08/29	0	0.00	1	101.50	98.80	-1	6,064	-0.02%
2019/08/28	1	98.80	2	98.70	99.50	-1	6,050	-0.02%
2019/08/27	2	97.15	1	96.40	96.20	1	6,103	0.02%
2019/08/26	1	97.90	1	96.60	96.10	0	6,136	0.00%
2019/08/23	2	98.50	3	99.37	98.10	-1	6,163	-0.02%
2019/08/22	2	97.70	0	0.00	97.00	2	6,147	0.03%
2019/08/21	1	100.50	0	0.00	97.70	1	6,203	0.02%
2019/08/20	2	98.90	14	97.12	99.10	-12	6,208	-0.19%
2019/08/19	1	92.60	1	95.00	95.30	0	6,310	0.00%
2019/08/16	1	91.50	0	0.00	91.50	1	6,389	0.02%
2019/08/15	3	92.83	5	92.82	92.50	-2	6,509	-0.03%
2019/08/14	27	98.57	5	96.62	96.40	22	6,532	0.34%
2019/08/13	36	96.54	34	98.12	98.00	2	6,534	0.03%
2019/08/08	1	94.70	0	0.00	94.40	1	6,801	0.01%
2019/08/07	6	93.70	3	94.47	94.20	3	6,967	0.04%
2019/08/06	5	91.34	2	94.25	94.50	3	6,981	0.04%
2019/08/05	3	92.40	2	92.70	91.80	1	6,942	0.01%
2019/08/02	38	99.43	2	98.40	98.40	36	6,904	0.52%
2019/08/01	1	99.70	0	0.00	99.00	1	6,905	0.01%
2019/07/31	21	100.78	19	99.15	98.80	2	6,888	0.03%
2019/07/30	2	116.25	0	0.00	108.50	2	6,670	0.03%
2019/07/29	1	121.00	1	121.50	120.50	0	6,669	0.00%
2019/07/26	0	0.00	1	122.50	121.50	-1	6,751	-0.01%
2019/07/25	3	121.33	1	120.00	120.00	2	6,772	0.03%
2019/07/24	5	124.00	8	124.31	123.00	-3	6,857	-0.04%
2019/07/23	0	0.00	1	122.00	121.00	-1	6,929	-0.01%
2019/07/22	2	120.50	1	121.00	121.50	1	7,018	0.01%
2019/07/19	3	122.00	1	120.50	120.50	2	7,121	0.03%
2019/07/18	5	126.10	6	124.33	122.50	-1	7,141	-0.01%
2019/07/17	1	124.50	1	124.50	124.00	0	7,199	0.00%
2019/07/16	4	123.25	7	124.93	124.00	-3	7,198	-0.04%
2019/07/15	1	119.50	6	121.00	122.00	-5	7,043	-0.07%
2019/07/12	1	118.00	2	117.25	117.00	-1	6,933	-0.01%
2019/07/11	3	115.00	1	114.50	114.50	2	6,962	0.03%
2019/07/10	0	0.00	1	117.00	117.00	-1	7,052	-0.01%
2019/07/09	0	0.00	5	116.50	115.00	-5	7,262	-0.07%
2019/07/08	9	118.17	46	115.04	115.00	-37	7,385	-0.50%
2019/07/05	2	117.25	8	118.56	120.00	-6	7,655	-0.08%
2019/07/04	5	118.40	19	118.03	117.00	-14	7,735	-0.18%
2019/07/03	16	118.22	6	117.67	118.00	10	7,830	0.13%
2019/07/02	64	118.04	7	117.00	117.00	57	7,847	0.73%
2019/07/01	1	111.50	0	0.00	112.00	1	7,776	0.01%
2019/06/28	33	112.94	34	111.50	111.50	-1	7,896	-0.01%
2019/06/27	1	111.50	1	112.50	113.00	0	7,985	0.00%
2019/06/26	3	111.50	4	111.25	111.00	-1	8,050	-0.01%
2019/06/25	2	112.25	1	113.50	112.00	1	8,132	0.01%
2019/06/24	4	114.13	2	114.00	113.50	2	8,241	0.02%
2019/06/21	3	117.50	8	117.13	116.00	-5	8,307	-0.06%
2019/06/20	3	114.50	13	114.35	117.00	-10	8,286	-0.12%
2019/06/19	9	113.17	5	113.30	113.00	4	8,261	0.05%
2019/06/18	1	113.50	0	0.00	110.50	1	8,390	0.01%
2019/06/17	14	111.61	9	111.72	112.50	5	8,383	0.06%
2019/06/14	3	106.17	34	105.50	107.00	-31	8,255	-0.38%
2019/06/13	6	103.67	0	0.00	102.50	6	8,148	0.07%
2019/06/12	29	103.64	1	103.50	104.00	28	8,351	0.34%
2019/06/11	2	103.25	4	102.50	101.00	-2	8,488	-0.02%
2019/06/06	5	98.88	5	98.98	98.80	0	9,213	0.00%
2019/06/03	3	102.83	4	105.00	100.50	-1	9,497	-0.01%
2019/05/31	3	103.83	2	104.00	103.50	1	9,559	0.01%
2019/05/30	2	105.50	0	0.00	104.00	2	9,631	0.02%
2019/05/29	0	0.00	2	107.25	105.00	-2	9,784	-0.02%
2019/05/28	1	105.00	7	105.43	108.50	-6	9,943	-0.06%
2019/05/27	1	106.00	4	103.63	104.00	-3	9,925	-0.03%
2019/05/24	11	108.27	6	107.33	104.50	5	10,059	0.05%
2019/05/23	12	101.96	9	102.56	105.00	3	9,946	0.03%
2019/05/22	7	104.00	5	103.40	101.50	2	9,930	0.02%
2019/05/21	2	99.35	1	99.70	100.00	1	9,909	0.01%
2019/05/20	1	101.00	1	99.60	97.80	0	10,089	0.00%
2019/05/17	1	99.20	1	100.50	99.80	0	10,302	0.00%
2019/05/16	11	103.36	5	104.10	100.00	6	10,309	0.06%
2019/05/15	13	101.28	13	97.23	102.00	0	10,145	0.00%
2019/05/10	2	91.20	3	94.50	91.50	-1	10,486	-0.01%
2019/05/09	3	91.70	6	95.65	92.70	-3	10,509	-0.03%
2019/05/08	6	99.17	10	98.51	97.80	-4	10,650	-0.04%
2019/05/07	2	99.00	2	99.60	98.80	0	10,661	0.00%
2019/05/06	2	99.20	4	98.23	96.60	-2	10,796	-0.02%
2019/05/03	1	97.70	6	98.18	98.70	-5	10,910	-0.05%
2019/05/02	0	0.00	1	92.70	94.80	-1	10,931	-0.01%
2019/04/30	8	93.69	7	93.61	94.00	1	10,897	0.01%
2019/04/29	56	94.76	55	90.27	89.80	1	10,771	0.01%
2019/04/26	15	97.15	13	97.77	95.00	2	10,651	0.02%
2019/04/25	9	100.63	5	100.16	98.00	4	10,556	0.04%
2019/04/24	36	107.82	34	104.18	104.00	2	10,417	0.02%
2019/04/23	6	109.75	8	110.69	110.00	-2	10,323	-0.02%
2019/04/22	2	107.25	2	105.25	105.50	0	10,162	0.00%
2019/04/19	2	103.75	18	103.47	101.50	-16	10,128	-0.16%
2019/04/18	1	106.00	7	104.29	104.00	-6	10,111	-0.06%
2019/04/17	5	107.50	3	107.83	106.50	2	10,075	0.02%
2019/04/16	7	105.21	7	103.79	105.50	0	10,023	0.00%
2019/04/15	3	110.33	9	108.94	105.50	-6	9,913	-0.06%
2019/04/12	0	0.00	2	113.75	112.50	-2	9,713	-0.02%
2019/04/11	3	111.33	30	110.65	110.50	-27	9,613	-0.28%
2019/04/10	34	116.15	5	115.00	117.00	29	9,301	0.31%
2019/04/09	0	0.00	14	114.00	113.00	-14	9,170	-0.15%
2019/04/08	3	116.33	19	114.37	113.00	-16	9,023	-0.18%
2019/04/03	25	121.50	5	120.80	120.00	20	8,840	0.23%
2019/04/02	55	116.48	55	117.79	115.50	0	8,605	0.00%
2019/04/01	3	121.50	17	118.74	117.50	-14	8,423	-0.17%
2019/03/29	14	123.50	6	122.75	121.50	8	8,290	0.10%
2019/03/28	13	124.54	101	125.20	125.00	-88	8,214	-1.07%	大賣/
2019/03/27	8	127.19	8	127.31	125.00	0	8,173	0.00%
2019/03/26	3	134.67	18	132.47	131.00	-15	8,153	-0.18%
2019/03/25	4	132.38	9	134.44	135.50	-5	8,054	-0.06%
2019/03/22	9	131.22	3	133.33	134.50	6	7,981	0.08%
2019/03/21	46	133.39	34	135.21	135.00	12	7,915	0.15%
2019/03/20	10	128.90	41	129.04	131.00	-31	7,718	-0.40%
2019/03/19	11	129.73	6	128.17	126.00	5	7,683	0.07%
2019/03/18	101	124.34	3	124.83	124.50	98	7,562	1.30%	大買/
2019/03/15	75	123.05	6	124.83	125.00	69	7,641	0.90%
2019/03/14	5	124.40	10	124.00	127.00	-5	7,503	-0.07%
2019/03/13	25	124.74	19	123.58	123.00	6	7,558	0.08%
2019/03/12	40	113.56	42	114.55	118.50	-2	7,103	-0.03%
2019/03/11	3	109.17	3	108.67	108.00	0	6,854	0.00%
2019/03/08	2	105.75	1	106.50	111.50	1	6,836	0.01%
2019/03/07	2	108.00	27	113.78	108.00	-25	6,888	-0.36%
2019/03/06	28	110.50	4	109.88	111.00	24	6,788	0.35%
2019/03/05	2	106.75	6	106.17	105.50	-4	6,726	-0.06%
2019/03/04	8	105.44	9	106.00	103.50	-1	6,741	-0.01%
2019/02/27	7	102.07	9	104.33	106.00	-2	6,653	-0.03%
2019/02/26	3	97.63	2	97.85	96.50	1	6,614	0.02%
2019/02/25	11	97.90	0	0.00	96.20	11	6,869	0.16%
2019/02/22	4	105.00	5	105.00	106.00	-1	6,893	-0.01%
2019/02/21	12	109.67	3	108.17	106.50	9	6,847	0.13%
2019/02/20	3	111.17	15	109.50	111.00	-12	6,946	-0.17%
2019/02/19	21	108.74	4	109.00	109.00	17	6,887	0.25%
2019/02/18	8	103.43	26	104.19	107.00	-18	6,640	-0.27%
2019/02/15	10	97.00	11	99.68	97.30	-1	6,388	-0.02%
2019/02/14	2	97.35	3	97.93	97.40	-1	6,291	-0.02%
2019/02/13	3	98.67	4	98.43	99.10	-1	6,187	-0.02%
2019/02/12	14	92.98	6	95.40	95.80	8	6,032	0.13%
2019/02/11	1	87.50	4	90.15	91.00	-3	5,808	-0.05%
2019/01/30	2	83.70	2	85.10	82.80	0	5,644	0.00%
2019/01/29	5	82.58	4	82.80	83.80	1	5,605	0.02%
2019/01/28	1	81.50	3	81.77	81.10	-2	5,443	-0.04%
2019/01/25	6	80.67	4	80.98	80.80	2	5,397	0.04%
2019/01/24	3	77.20	4	79.40	79.90	-1	5,292	-0.02%
2019/01/23	3	75.53	6	75.28	76.20	-3	5,181	-0.06%
2019/01/22	3	74.13	2	73.80	72.20	1	5,161	0.02%
2019/01/21	1	73.10	0	0.00	72.70	1	5,279	0.02%
2019/01/11	3	73.33	0	0.00	72.20	3	6,089	0.05%
2019/01/08	6	78.33	6	77.98	77.50	0	6,583	0.00%
2019/01/07	1	76.30	1	76.30	76.20	0	6,834	0.00%
2019/01/03	1	77.00	1	78.00	77.20	0	7,041	0.00%
2019/01/02	1	76.90	4	76.73	77.30	-3	7,151	-0.04%
2018/12/27	1	73.40	0	0.00	72.80	1	7,653	0.01%
2018/12/26	1	71.60	0	0.00	71.60	1	7,653	0.01%
2018/12/22	1	71.80	1	72.40	72.50	0	7,636	0.00%
2018/12/21	2	73.20	1	73.10	73.50	1	7,630	0.01%
2018/12/20	1	69.00	4	70.83	73.40	-3	7,589	-0.04%
2018/12/19	2	74.80	3	73.60	71.30	-1	7,486	-0.01%
2018/12/18	2	79.90	0	0.00	79.00	2	7,334	0.03%
2018/12/13	1	79.90	5	80.20	80.70	-4	7,234	-0.06%
2018/12/12	7	82.11	6	81.83	81.60	1	7,186	0.01%
2018/12/11	2	81.00	0	0.00	80.00	2	7,080	0.03%
2018/12/10	16	80.44	16	80.33	79.20	0	7,022	0.00%
2018/12/07	7	77.89	8	77.90	80.20	-1	6,862	-0.01%
2018/12/06	0	0.00	1	76.10	74.10	-1	6,722	-0.01%
2018/12/05	10	75.20	20	76.60	77.70	-10	6,497	-0.15%
2018/12/04	11	77.10	0	0.00	77.10	11	6,469	0.17%
2018/12/03	2	79.60	0	0.00	78.80	2	6,434	0.03%
2018/11/30	12	79.85	13	78.18	78.00	-1	6,371	-0.02%
2018/11/29	37	78.53	37	78.50	77.90	0	6,209	0.00%
2018/11/28	0	0.00	5	76.84	76.10	-5	6,073	-0.08%
2018/11/27	0	0.00	3	77.60	78.20	-3	5,967	-0.05%
2018/11/26	2	75.05	0	0.00	76.40	2	5,845	0.03%
2018/11/23	10	74.50	14	75.43	75.60	-4	5,714	-0.07%
2018/11/22	7	74.01	2	74.15	73.80	5	5,505	0.09%
2018/11/21	0	0.00	2	70.50	70.50	-2	5,205	-0.04%
2018/11/20	5	64.68	6	64.82	64.10	-1	4,983	-0.02%
2018/11/19	6	64.37	9	64.72	64.60	-3	4,935	-0.06%
2018/11/16	12	60.25	21	60.70	62.30	-9	4,731	-0.19%
2018/11/08	1	61.10	0	0.00	59.00	1	4,641	0.02%
2018/11/06	12	60.61	10	60.40	59.20	2	4,648	0.04%
2018/11/05	1	58.30	2	59.05	58.60	-1	4,615	-0.02%
2018/11/02	1	61.00	2	60.80	60.10	-1	4,580	-0.02%
2018/11/01	2	61.25	1	61.80	60.80	1	4,565	0.02%
2018/10/31	13	58.28	2	58.80	59.70	11	4,525	0.24%
2018/10/30	2	59.80	3	60.10	59.00	-1	4,504	-0.02%
2018/10/29	1	57.00	5	59.64	58.70	-4	4,479	-0.09%
2018/10/26	8	63.15	26	62.81	60.30	-18	4,417	-0.41%
2018/10/25	15	61.96	4	62.60	63.30	11	4,334	0.25%
2018/10/24	13	65.20	15	65.76	63.00	-2	4,179	-0.05%
2018/10/23	15	68.58	3	69.30	65.90	12	4,012	0.30%
2018/10/22	4	67.40	25	66.74	66.20	-21	3,782	-0.56%
2018/10/19	2	64.90	31	65.71	67.60	-29	3,731	-0.78%
2018/10/18	25	67.56	26	66.85	66.00	-1	3,623	-0.03%
2018/10/17	14	66.24	5	65.56	67.20	9	3,478	0.26%
2018/10/16	14	64.89	24	64.82	63.40	-10	3,237	-0.31%
2018/10/15	46	64.96	17	65.27	65.90	29	3,152	0.92%
2018/10/12	1	61.00	5	63.80	63.80	-4	2,834	-0.14%
2018/10/11	3	58.50	3	57.00	58.00	0	2,746	0.00%
2018/10/09	18	60.63	7	61.34	61.00	11	2,633	0.42%
2018/10/08	27	61.19	8	61.21	62.50	19	2,566	0.74%
2018/10/05	43	57.84	43	55.64	58.30	0	2,235	0.00%
2018/10/04	1	51.70	0	0.00	53.00	1	2,106	0.05%
2018/10/02	0	0.00	5	53.70	52.80	-5	2,215	-0.23%
2018/09/28	0	0.00	1	51.80	51.60	-1	2,343	-0.04%
2018/09/27	1	52.70	0	0.00	52.10	1	2,397	0.04%
2018/09/25	1	52.40	0	0.00	52.80	1	2,515	0.04%
2018/09/20	1	53.10	1	51.20	51.00	0	2,527	0.00%
2018/09/19	1	50.80	0	0.00	50.70	1	2,520	0.04%
2018/09/17	1	53.80	2	53.50	53.00	-1	2,582	-0.04%
2018/09/14	3	55.40	1	53.60	54.50	2	2,606	0.08%
2018/09/12	0	0.00	1	52.00	51.70	-1	2,674	-0.04%
2018/09/11	0	0.00	1	53.60	53.20	-1	2,726	-0.04%
2018/09/10	5	54.40	4	53.63	52.60	1	2,773	0.04%
2018/09/07	6	55.33	1	55.80	55.00	5	2,856	0.18%
2018/09/06	0	0.00	1	61.90	61.00	-1	2,910	-0.03%
2018/08/28	0	0.00	1	63.50	62.30	-1	4,051	-0.02%
2018/08/27	1	61.00	1	60.60	61.30	0	4,378	0.00%
2018/08/21	0	0.00	1	64.40	63.30	-1	4,794	-0.02%
2018/08/17	2	66.25	1	64.10	63.50	1	4,855	0.02%
2018/08/16	1	62.80	3	61.73	63.50	-2	4,894	-0.04%
2018/08/15	2	62.50	2	62.45	62.40	0	5,003	0.00%
2018/08/14	1	64.30	1	63.20	65.00	0	5,035	0.00%
2018/08/13	3	64.93	7	63.60	63.10	-4	5,122	-0.08%
2018/08/10	0	0.00	2	68.50	68.50	-2	5,170	-0.04%
2018/08/08	0	0.00	5	71.10	69.70	-5	5,338	-0.09%
2018/08/07	2	70.20	1	70.50	70.40	1	5,395	0.02%
2018/08/06	7	73.13	4	73.13	72.60	3	5,481	0.05%
2018/08/03	7	70.63	7	71.01	71.80	0	5,493	0.00%
2018/08/02	2	71.10	2	70.70	69.00	0	5,629	0.00%
2018/08/01	1	68.50	5	68.22	69.10	-4	5,726	-0.07%
2018/07/31	3	67.27	1	67.20	67.20	2	5,789	0.03%
2018/07/30	3	67.07	0	0.00	66.80	3	5,933	0.05%
2018/07/27	1	69.40	4	69.62	68.50	-3	6,185	-0.05%
2018/07/26	5	70.46	0	0.00	69.10	5	6,384	0.08%
2018/07/25	0	0.00	1	69.10	69.00	-1	6,470	-0.02%
2018/07/24	8	69.24	9	68.54	69.90	-1	6,670	-0.01%
2018/07/23	1	67.30	1	68.00	67.10	0	6,880	0.00%
2018/07/20	3	72.17	6	72.67	69.20	-3	7,331	-0.04%
2018/07/19	2	69.35	2	70.35	69.00	0	7,533	0.00%
2018/07/17	3	74.77	12	73.24	71.30	-9	7,892	-0.11%
2018/07/16	18	75.09	13	75.22	74.70	5	8,350	0.06%
2018/07/13	1	71.80	3	72.30	72.10	-2	8,375	-0.02%
2018/07/12	5	70.60	5	70.08	70.90	0	8,422	0.00%
2018/07/11	14	68.28	52	67.19	68.00	-38	8,458	-0.45%
2018/07/09	45	64.97	2	66.45	67.80	43	8,641	0.50%
2018/07/06	4	62.88	2	62.95	62.80	2	8,858	0.02%
2018/07/05	9	66.09	5	66.28	65.10	4	8,967	0.04%
2018/07/03	1	75.00	0	0.00	73.50	1	9,087	0.01%
2018/07/02	1	78.70	5	78.36	77.90	-4	9,095	-0.04%
2018/06/29	2	77.20	0	0.00	76.80	2	9,088	0.02%
2018/06/28	1	78.20	2	77.70	76.80	-1	9,137	-0.01%
2018/06/26	2	78.10	1	79.20	78.20	1	9,109	0.01%
2018/06/25	3	82.63	27	83.80	81.80	-24	9,075	-0.26%
2018/06/22	51	84.87	20	85.54	83.30	31	9,151	0.34%
2018/06/21	0	0.00	3	84.60	85.00	-3	9,106	-0.03%
2018/06/20	8	84.69	9	82.64	82.90	-1	9,071	-0.01%
2018/06/19	31	85.87	42	84.81	83.30	-11	9,004	-0.12%
2018/06/15	4	84.60	10	83.50	83.50	-6	8,952	-0.07%
2018/06/14	8	89.98	55	89.05	87.30	-47	8,842	-0.53%
2018/06/13	60	90.29	5	89.80	88.20	55	8,725	0.63%
2018/06/12	6	88.67	9	87.38	87.30	-3	8,543	-0.04%
2018/06/11	6	86.42	28	85.78	86.00	-22	8,383	-0.26%
2018/06/08	27	87.35	20	88.18	84.90	7	8,330	0.08%
2018/06/07	20	91.49	8	91.36	89.10	12	8,154	0.15%
2018/06/06	3	89.50	7	90.23	88.80	-4	7,921	-0.05%
2018/06/05	20	90.56	32	89.30	88.90	-12	7,773	-0.15%
2018/06/04	24	90.45	35	90.99	87.10	-11	7,532	-0.15%
2018/06/01	53	85.11	60	82.58	86.30	-7	7,180	-0.10%
2018/05/31	39	73.24	48	73.11	78.50	-9	6,909	-0.13%
2018/05/30	38	72.31	2	73.65	72.00	36	6,813	0.53%
2018/05/28	1	74.00	0	0.00	73.90	1	6,727	0.01%
2018/05/25	3	74.80	0	0.00	74.00	3	6,697	0.04%
2018/05/24	4	77.28	8	78.13	77.00	-4	6,643	-0.06%
2018/05/23	17	76.74	22	76.85	77.60	-5	6,567	-0.08%
2018/05/22	8	74.53	9	74.08	73.40	-1	6,431	-0.02%
2018/05/21	13	73.27	97	72.84	73.40	-84	6,376	-1.32%
2018/05/18	5	77.16	2	77.00	74.80	3	6,269	0.05%
2018/05/17	46	79.05	0	0.00	77.80	46	6,178	0.74%
2018/05/16	10	79.54	3.3	78.69	77.30	6.7	6,093	0.11%
2018/05/15	2	79.70	1	79.60	79.10	1	5,974	0.02%
2018/05/14	13	76.69	5	79.10	81.20	8	5,886	0.14%
2018/05/11	5	79.88	2	81.40	78.60	3	5,761	0.05%
2018/05/10	4	81.53	42	81.91	81.90	-38	5,666	-0.67%
2018/05/09	8	78.10	1	79.10	77.00	7	5,455	0.13%
2018/05/08	21	82.91	23	82.49	80.90	-2	5,277	-0.04%
2018/05/07	24	82.43	16	80.70	82.80	8	5,180	0.15%
2018/05/04	36	79.67	43	79.41	80.30	-7	5,026	-0.14%
2018/05/03	6	87.92	0	0.00	86.10	6	4,759	0.13%
2018/05/02	3	89.97	1	91.20	91.20	2	4,545	0.04%
2018/04/30	44	90.55	11	90.70	89.20	33	4,420	0.75%
2018/04/27	26	90.70	9	90.41	88.80	17	4,208	0.40%
2018/04/26	17	91.63	25	93.04	91.00	-8	3,949	-0.20%
2018/04/25	2	87.20	27	85.83	88.90	-25	3,471	-0.72%
2018/04/24	17	84.66	14	86.86	80.90	3	3,192	0.09%
2018/04/23	34.3	83.99	49	85.38	83.00	-14.7	3,014	-0.49%
2018/04/20	60	81.35	13	81.64	81.80	47	2,787	1.69%
2018/04/19	21	76.26	3	78.50	78.60	18	2,277	0.79%
2018/04/18	10	68.76	20	70.12	71.50	-10	2,129	-0.47%
2018/04/17	11	67.29	0	0.00	67.30	11	2,016	0.55%
2018/04/13	1	70.30	39	70.61	70.50	-38	1,770	-2.15%
2018/04/12	68	68.98	28	69.81	70.00	40	1,579	2.53%
2018/04/11	2	60.80	8	63.05	65.70	-6	1,255	-0.48%
2018/04/10	1	59.10	1	58.60	59.80	0	1,088	0.00%
2018/04/09	7	58.14	11	57.26	60.90	-4	926	-0.43%
2018/04/03	4	55.20	7	55.91	55.40	-3	816	-0.37%
2018/04/02	1	56.30	2	54.60	54.60	-1	764	-0.13%
2018/03/31	9	54.70	8	54.75	55.20	1	730	0.14%
2018/03/30	0	0.00	2	53.60	52.30	-2	663	-0.30%
2018/03/29	7	54.66	0	0.00	53.30	7	650	1.08%
2018/03/27	12	55.57	1	55.20	53.50	11	598	1.84%
2018/03/26	0	0.00	2	53.40	53.70	-2	488	-0.41%
2018/03/19	1	47.00	0	0.00	47.15	1	399	0.25%
2018/03/16	1	46.60	0	0.00	46.35	1	398	0.25%
2018/03/15	0	0.00	2	46.95	47.10	-2	392	-0.51%
2018/03/14	2	45.80	0	0.00	46.20	2	381	0.52%
2018/03/13	1	45.15	0	0.00	45.05	1	368	0.27%
2018/03/12	0	0.00	1	44.10	44.10	-1	369	-0.27%
2018/03/09	0	0.00	1	43.70	43.60	-1	371	-0.27%
2018/02/21	1	41.95	0	0.00	42.00	1	420	0.24%
2018/02/06	1	44.70	0	0.00	44.50	1	496	0.20%
2018/02/05	0	0.00	1	48.10	48.80	-1	495	-0.20%
2018/01/26	2	50.40	6	50.38	50.40	-4	613	-0.65%
2018/01/25	0	0.00	3	50.50	50.00	-3	623	-0.48%
2018/01/19	0	0.00	4	49.93	49.55	-4	669	-0.60%
2018/01/18	0	0.00	1	50.50	49.70	-1	667	-0.15%
2018/01/17	0	0.00	3	50.77	50.30	-3	668	-0.45%
2018/01/16	2	51.05	1	51.50	50.60	1	672	0.15%
2018/01/15	0	0.00	1	50.20	50.30	-1	651	-0.15%