美時 (1795)-凱基-松山券商分點個股進出

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
323.0
漲跌
▼6.0
漲幅
-1.82%
成交量
3,444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-松山券商分點個股進出

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-松山券商分點個股進出
凱基-松山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
2024/04/30	0.1	325.50	0	0.00	323.00	0.1	6,606	0.00%
2024/04/29	1	317.00	3	323.83	329.00	-2	6,734	-0.03%
2024/04/26	0.1	310.50	0	0.00	314.50	0.1	6,767	0.00%
2024/04/25	1	317.00	0	0.00	312.00	1	6,784	0.01%
2024/04/24	1	316.00	1	320.50	320.50	0	6,811	0.00%
2024/04/23	0	0.00	1	319.00	320.50	-1	6,878	-0.01%
2024/04/22	1	315.00	0	0.00	313.00	1	7,002	0.01%
2024/04/19	0.1	305.00	0.1	316.50	311.50	0	7,220	0.00%
2024/04/18	2	320.25	2.1	323.52	321.00	-0.1	7,168	0.00%
2024/04/17	1	332.50	1	334.00	333.50	0	7,175	0.00%
2024/04/16	4.2	334.86	3	335.48	334.00	1.1	7,140	0.02%
2024/04/15	2	334.75	2.1	338.19	332.50	-0.1	7,006	0.00%
2024/04/12	4.1	341.48	5.2	340.71	342.00	-1.1	7,026	-0.02%
2024/04/11	1	326.00	2	329.50	325.00	-1	6,982	-0.01%
2024/04/10	3.1	326.81	1	329.50	326.50	2.1	6,910	0.03%
2024/04/09	1	325.50	0	0.00	323.00	1	6,861	0.01%
2024/04/08	4	327.25	37.2	328.26	325.00	-33.2	6,869	-0.48%
2024/04/03	4	315.38	4	318.87	317.50	0	6,735	0.00%
2024/04/02	2	309.00	1	308.00	310.50	1	6,597	0.02%
2024/04/01	1	311.00	1.1	308.77	308.00	-0.1	6,573	0.00%
2024/03/29	1	308.00	2.2	303.11	304.00	-1.2	6,465	-0.02%
2024/03/28	16	311.66	5	309.70	306.00	11	6,436	0.17%
2024/03/27	5	306.40	30.1	310.88	310.00	-25.1	6,315	-0.40%
2024/03/26	2	295.50	3	297.17	293.00	-1	5,985	-0.02%
2024/03/25	2	296.00	12.2	298.03	294.50	-10.2	5,987	-0.17%
2024/03/22	4	278.88	6.1	282.61	288.50	-2.1	5,788	-0.04%
2024/03/21	1	276.50	0	0.00	274.50	1	5,766	0.02%
2024/03/20	4	276.50	2	278.00	276.50	2	5,825	0.03%
2024/03/18	13	270.15	2	271.00	271.00	11	5,894	0.19%
2024/03/15	3	263.01	2	267.50	271.50	1	5,928	0.02%
2024/03/14	1.2	270.58	1	269.50	270.00	0.2	5,896	0.00%
2024/03/13	7	272.28	2	266.50	266.50	5	5,939	0.08%
2024/03/12	2	274.50	3	274.67	274.00	-1	6,023	-0.02%
2024/03/11	5	273.60	4.1	273.82	273.50	0.9	6,070	0.01%
2024/03/08	5	280.37	4	275.14	275.00	1	6,246	0.02%
2024/03/07	4.1	285.67	3	285.00	284.00	1.1	6,386	0.02%
2024/03/06	2	291.00	2	289.50	289.00	0	6,581	0.00%
2024/03/05	8	294.88	3	296.00	294.50	5	6,582	0.08%
2024/03/04	2	290.00	2	291.00	291.50	0	6,550	0.00%
2024/03/01	6	291.50	7.1	289.52	289.50	-1.1	6,606	-0.02%
2024/02/29	8.1	293.75	5.2	290.37	289.50	2.9	6,850	0.04%
2024/02/27	7	295.36	23	294.22	296.00	-16	6,802	-0.24%
2024/02/26	3.2	290.72	21.1	288.51	293.50	-17.9	6,616	-0.27%
2024/02/23	1	272.50	0	0.00	272.00	1	6,475	0.02%
2024/02/22	5	275.10	3	273.00	273.00	2	6,523	0.03%
2024/02/21	3	277.50	9	278.56	276.50	-6	6,639	-0.09%
2024/02/20	1	275.50	1	278.00	275.50	0	6,686	0.00%
2024/02/19	1	276.50	1	275.00	275.00	0	6,836	0.00%
2024/02/16	0	0.00	1	275.00	277.00	-1	6,991	-0.01%
2024/02/15	3	272.33	2	273.00	273.00	1	7,030	0.01%
2024/02/05	1	273.50	5	275.50	275.50	-4	7,047	-0.06%
2024/02/02	21.1	276.11	14	274.14	274.50	7.1	7,221	0.10%
2024/02/01	1	278.53	4	283.50	282.00	-3	7,231	-0.04%
2024/01/31	1	272.50	5	279.00	279.50	-4	7,211	-0.06%
2024/01/30	17.1	274.91	10	271.50	271.00	7.1	7,270	0.10%
2024/01/29	1	277.00	0	0.00	277.00	1	7,243	0.01%
2024/01/26	6	275.00	4.1	274.27	273.50	1.9	7,327	0.03%
2024/01/24	0	0.00	1	278.00	278.00	-1	7,471	-0.01%
2024/01/23	11.2	274.70	4	274.75	276.50	7.2	7,556	0.09%
2024/01/22	33.1	283.56	11	282.41	282.50	22.1	7,586	0.29%
2024/01/19	3.5	286.16	8	289.81	288.50	-4.5	7,813	-0.06%
2024/01/18	5	288.70	7	289.14	288.50	-2	7,923	-0.03%
2024/01/17	14	297.71	16	291.44	288.50	-2	8,052	-0.02%
2024/01/16	1.5	295.83	7	301.21	303.00	-5.5	8,078	-0.07%
2024/01/15	2	294.75	7	295.29	296.50	-5	7,934	-0.06%
2024/01/12	0	0.00	4	284.88	282.50	-4	7,715	-0.05%
2024/01/11	8	284.56	1.3	283.62	281.50	6.7	7,746	0.09%
2024/01/10	4	287.38	6.2	289.10	290.00	-2.2	7,653	-0.03%
2024/01/09	4	284.00	5	286.50	288.00	-1	7,613	-0.01%
2024/01/08	5.1	282.72	24	281.77	284.50	-18.9	7,572	-0.25%
2024/01/05	3	278.50	6	280.92	285.00	-3	7,456	-0.04%
2024/01/04	0	0.00	2	274.50	272.00	-2	7,277	-0.03%
2024/01/03	1.1	277.23	3	279.00	270.50	-1.9	7,252	-0.03%
2024/01/02	0	0.00	7	275.50	275.50	-7	7,146	-0.10%
2023/12/29	0	0.00	1	271.50	272.00	-1	7,086	-0.01%
2023/12/28	0	0.00	1	264.50	264.00	-1	7,011	-0.01%
2023/12/27	0	0.00	1	268.50	269.50	-1	6,981	-0.01%
2023/12/26	1	260.00	1	262.50	264.00	0	6,955	0.00%
2023/12/25	1.1	260.04	32	265.05	260.00	-30.9	6,955	-0.44%
2023/12/22	5	267.00	0	0.00	267.00	5	6,893	0.07%
2023/12/21	10.1	269.80	0	0.00	268.50	10.1	6,890	0.15%
2023/12/20	2	276.50	4	275.50	273.50	-2	6,861	-0.03%
2023/12/19	0	0.00	1.1	274.92	273.50	-1.1	6,779	-0.02%
2023/12/18	6	274.42	6	278.50	272.50	0	6,815	0.00%
2023/12/15	1	270.50	7	274.43	274.00	-6	6,831	-0.09%
2023/12/14	0	0.00	4	268.50	268.50	-4	6,792	-0.06%
2023/12/13	28	267.89	3	268.00	264.50	25	6,764	0.37%
2023/12/12	1	277.00	0	0.00	274.00	1	6,707	0.01%
2023/12/11	1	274.50	0.1	275.50	274.50	0.9	6,653	0.01%
2023/12/08	1	273.00	0.1	273.00	272.00	0.9	6,615	0.01%
2023/12/07	2	277.75	0.5	277.39	274.00	1.5	6,627	0.02%
2023/12/06	2.3	271.22	5	271.20	270.00	-2.8	6,521	-0.04%
2023/12/05	19	273.71	40.3	272.91	272.00	-21.3	6,487	-0.33%
2023/12/04	3.5	277.00	4	277.88	277.00	-0.5	6,286	-0.01%
2023/12/01	6	268.75	21	267.29	267.50	-15	6,085	-0.25%
2023/11/30	7	259.64	1	261.00	258.50	6	5,839	0.10%
2023/11/29	7	257.93	6	261.25	261.00	1	5,805	0.02%
2023/11/28	10	257.25	11	257.86	258.00	-1	5,753	-0.02%
2023/11/27	29	257.78	43.1	258.21	257.00	-14.1	5,706	-0.25%
2023/11/24	2	246.30	2	248.75	250.00	0	5,466	0.00%
2023/11/22	8	249.25	1	246.50	245.50	7	5,363	0.13%
2023/11/21	12	249.63	0	0.00	248.00	12	5,328	0.23%
2023/11/20	16	258.22	9	256.61	251.50	7	5,321	0.13%
2023/11/17	0.1	254.50	4	255.00	254.00	-3.9	5,218	-0.08%
2023/11/16	4	254.63	1	256.50	253.00	3	5,168	0.06%
2023/11/15	8	249.56	9.3	249.59	252.00	-1.3	5,061	-0.03%
2023/11/14	1.2	233.13	2	234.50	238.50	-0.8	4,929	-0.02%
2023/11/13	2.1	235.95	2	234.25	233.00	0.1	4,992	0.00%
2023/11/10	42	240.04	15	240.50	240.50	27	5,229	0.52%
2023/11/09	0.1	237.17	4	240.25	236.00	-3.9	5,220	-0.08%
2023/11/08	4	242.25	0	0.00	242.00	4	5,433	0.07%
2023/11/07	12	251.08	5	243.40	243.50	7	5,584	0.13%
2023/11/06	0	0.00	3	245.17	247.00	-3	5,726	-0.05%
2023/11/03	0	0.00	1	247.50	244.50	-1	5,828	-0.02%
2023/11/02	11	249.77	9.2	245.87	248.50	1.9	5,801	0.03%
2023/11/01	2	253.25	0	0.00	251.00	2	5,757	0.03%
2023/10/31	1.1	255.33	2	254.50	252.00	-1	5,689	-0.02%
2023/10/30	7	254.00	2	256.00	252.00	5	5,730	0.09%
2023/10/27	1	255.50	3.1	254.98	254.00	-2.1	5,619	-0.04%
2023/10/26	1	239.00	1	236.17	236.00	0	5,359	0.00%
2023/10/25	2	240.50	1.1	241.91	240.00	0.9	5,272	0.02%
2023/10/24	0	0.00	2.2	225.09	230.00	-2.2	5,133	-0.04%
2023/10/23	1	205.50	2	214.00	215.00	-1	5,129	-0.02%
2023/10/20	3	209.83	1	208.50	208.50	2	5,254	0.04%
2023/10/19	2	219.50	2	217.50	218.00	0	5,417	0.00%
2023/10/18	1	213.00	2	211.50	210.50	-1	5,566	-0.02%
2023/10/16	1	226.50	1	220.50	220.50	0	5,918	0.00%
2023/10/13	1	228.00	0	0.00	227.50	1	5,982	0.02%
2023/10/12	0	0.00	3	230.67	232.50	-3	6,058	-0.05%
2023/10/11	1	236.50	1	232.08	232.00	0	6,183	0.00%
2023/10/06	1	237.00	1	239.50	238.00	0	6,303	0.00%
2023/10/05	1	235.50	1	238.00	235.00	0	6,449	0.00%
2023/10/04	0	0.00	3	231.50	232.50	-3	6,534	-0.05%
2023/10/03	1	234.00	0	0.00	234.00	1	6,640	0.02%
2023/09/28	0	0.00	1.3	239.50	238.50	-1.3	6,825	-0.02%
2023/09/27	0	0.00	1	236.50	237.00	-1	6,999	-0.01%
2023/09/26	2	236.25	2.2	235.64	235.50	-0.2	7,184	0.00%
2023/09/25	1	234.50	3	239.33	239.50	-2	7,529	-0.03%
2023/09/22	1	232.00	1	234.50	234.00	0	7,696	0.00%
2023/09/21	2	232.75	2	233.50	233.50	0	7,937	0.00%
2023/09/20	7.1	243.04	2	238.00	237.50	5.1	8,128	0.06%
2023/09/19	1	248.50	4	251.25	249.50	-3	8,256	-0.04%
2023/09/18	2	246.50	2	246.50	246.50	0	8,281	0.00%
2023/09/15	3	244.00	3	246.50	246.50	0	8,385	0.00%
2023/09/14	1	245.50	3	245.83	246.50	-2	8,414	-0.02%
2023/09/13	1	241.50	3	241.50	242.50	-2	8,469	-0.02%
2023/09/12	5.1	241.82	12	240.46	240.00	-6.9	8,595	-0.08%
2023/09/08	2	244.25	2	245.50	246.00	0	8,758	0.00%
2023/09/07	3	247.83	1	247.50	247.50	2	8,766	0.02%
2023/09/06	1	250.00	0	0.00	250.00	1	8,820	0.01%
2023/09/05	5	252.60	0	0.00	250.00	5	8,860	0.06%
2023/09/04	4	255.63	0	0.00	256.00	4	8,916	0.04%
2023/09/01	0	0.00	3	258.33	258.50	-3	8,964	-0.03%
2023/08/31	10	254.90	10	256.85	253.50	0	9,023	0.00%
2023/08/30	18	257.08	2	256.50	257.00	16	9,202	0.17%
2023/08/29	0	0.00	3	250.67	252.00	-3	9,210	-0.03%
2023/08/28	0.1	247.00	0	0.00	247.50	0.1	9,262	0.00%
2023/08/24	4	249.88	1	255.50	249.50	3	9,305	0.03%
2023/08/23	5	253.50	3	250.83	249.50	2	9,304	0.02%
2023/08/22	3.1	256.66	4	255.75	255.00	-1	9,425	-0.01%
2023/08/21	2	257.25	2	259.50	260.00	0	9,482	0.00%
2023/08/18	6	256.17	5	253.60	254.00	1	9,590	0.01%
2023/08/17	3	260.17	1	258.51	259.50	2	9,709	0.02%
2023/08/16	26	273.88	17	270.80	268.00	9	9,745	0.09%
2023/08/15	8	264.88	10.1	266.62	263.50	-2.1	10,042	-0.02%
2023/08/14	10.2	254.57	1	248.50	250.00	9.2	10,398	0.09%
2023/08/11	12.1	279.88	5	271.60	269.00	7.1	10,493	0.07%
2023/08/10	8	285.31	2	290.00	286.00	6	10,356	0.06%
2023/08/09	1.1	277.50	5.1	289.47	292.00	-4	10,287	-0.04%
2023/08/08	6	285.41	5	280.50	280.50	1	10,417	0.01%
2023/08/07	2	289.00	0	0.00	285.50	2	10,717	0.02%
2023/08/04	2	284.50	2	286.00	289.50	0	10,779	0.00%
2023/08/02	13	295.15	14	295.36	285.50	-1	10,840	-0.01%
2023/08/01	19	292.45	22	291.00	293.00	-3	10,808	-0.03%
2023/07/31	0	0.00	0	287.41	286.50	0	10,838	0.00%
2023/07/28	5	289.00	2	287.00	286.00	3	11,103	0.03%
2023/07/27	13	294.12	16	294.94	291.50	-3	11,155	-0.03%
2023/07/26	8.1	294.42	15	289.33	291.00	-6.9	11,327	-0.06%
2023/07/25	15.1	297.86	1	302.00	301.00	14.1	11,201	0.13%
2023/07/24	18	297.00	19	301.61	302.00	-1	11,079	-0.01%
2023/07/21	12.1	297.32	18.1	293.79	291.00	-6	10,941	-0.05%
2023/07/20	31	294.47	25	289.68	287.00	6	10,868	0.06%
2023/07/19	19.1	293.02	20	293.33	292.00	-0.9	10,780	-0.01%
2023/07/18	1.1	282.27	3	284.67	283.00	-1.9	10,718	-0.02%
2023/07/17	7	287.57	2	285.50	288.50	5	10,907	0.05%
2023/07/14	2.2	277.11	13	275.13	277.50	-10.8	10,937	-0.10%
2023/07/13	3.1	280.87	4	286.88	280.00	-1	10,846	-0.01%
2023/07/12	11	289.55	10	290.35	290.00	1	10,748	0.01%
2023/07/11	0.1	286.00	1	283.00	283.00	-0.9	10,628	-0.01%
2023/07/10	14.1	285.11	14	285.71	285.00	0.1	10,638	0.00%
2023/07/07	2.1	287.62	1	291.50	284.50	1.1	10,601	0.01%
2023/07/06	4	290.50	1	298.00	290.00	3	10,550	0.03%
2023/07/05	5	297.90	1	303.00	294.50	4	10,508	0.04%
2023/07/04	4.2	300.99	4	300.38	297.00	0.2	10,684	0.00%
2023/07/03	24.2	301.80	5	298.10	299.00	19.2	10,815	0.18%
2023/06/30	5.2	339.08	3	336.33	325.50	2.2	10,553	0.02%
2023/06/29	5	338.80	4	343.38	338.50	1	10,581	0.01%
2023/06/28	12.2	331.67	16	333.34	333.50	-3.8	10,466	-0.04%
2023/06/27	11	326.41	20.4	326.61	329.00	-9.4	10,336	-0.09%
2023/06/21	12.1	309.33	1	305.50	308.00	11.1	10,262	0.11%
2023/06/20	1	324.00	0.4	327.00	320.00	0.6	10,186	0.01%
2023/06/19	1	326.00	1	329.00	324.00	0	10,176	0.00%
2023/06/16	3	322.50	0	0.00	323.00	3	10,180	0.03%
2023/06/15	0	0.00	13	325.69	330.00	-13	10,090	-0.13%
2023/06/13	0.2	314.34	5	312.00	311.50	-4.8	10,016	-0.05%
2023/06/12	3.1	315.89	4	321.00	314.00	-0.9	10,106	-0.01%
2023/06/09	10	317.00	12	319.92	319.00	-2	10,155	-0.02%
2023/06/08	6.2	314.58	3	315.83	311.00	3.2	10,193	0.03%
2023/06/06	5	318.60	1	315.00	315.50	4	10,290	0.04%
2023/06/05	14.2	324.96	6	319.08	315.50	8.2	10,443	0.08%
2023/06/02	10.1	323.13	10	321.50	320.50	0.1	10,354	0.00%
2023/06/01	7	325.43	5	321.80	320.00	2	10,395	0.02%
2023/05/31	2.1	327.11	1	334.00	327.00	1.1	10,410	0.01%
2023/05/30	4	330.75	0	0.00	328.50	4	10,438	0.04%
2023/05/29	1	329.00	1	332.00	330.50	0	10,451	0.00%
2023/05/26	14.1	331.88	5	329.00	327.00	9.1	10,501	0.09%
2023/05/25	1	334.50	2	333.50	331.00	-1	10,435	-0.01%
2023/05/24	1.2	334.54	0	0.00	334.50	1.2	10,597	0.01%
2023/05/23	10	336.00	19.1	335.35	342.00	-9.1	10,554	-0.09%
2023/05/22	6.3	333.50	4	340.13	332.00	2.3	10,623	0.02%
2023/05/19	4	343.00	17	338.82	343.50	-13	10,942	-0.12%
2023/05/18	7	322.00	9.2	329.72	339.00	-2.2	10,548	-0.02%
2023/05/17	1.2	305.89	6.6	290.18	308.50	-5.4	10,167	-0.05%
2023/05/16	2	279.00	2	279.00	280.50	0	10,044	0.00%
2023/05/15	6.2	281.46	6	280.92	275.50	0.2	10,505	0.00%
2023/05/12	8	288.56	9	291.50	289.00	-1	10,560	-0.01%
2023/05/11	8	288.56	9	291.50	283.50	-1	10,608	-0.01%
2023/05/10	2	277.25	3	280.00	285.00	-1	10,557	-0.01%
2023/05/09	3	282.00	8	281.00	279.00	-5	11,202	-0.04%
2023/05/08	2	283.50	4	285.38	287.00	-2	11,495	-0.02%
2023/05/05	13	279.92	1	281.50	281.50	12	11,577	0.10%
2023/05/04	1	278.50	19	280.05	279.00	-18	11,585	-0.16%
2023/05/03	2	272.25	11	272.09	272.50	-9	11,322	-0.08%
2023/05/02	13	268.12	11.6	274.22	278.00	1.4	11,293	0.01%
2023/04/28	0.1	260.50	4	261.13	259.50	-3.9	11,163	-0.04%
2023/04/27	0	0.00	6	256.00	257.00	-6	11,317	-0.05%
2023/04/26	4	250.75	1	254.50	254.00	3	11,495	0.03%
2023/04/25	3	255.83	1	266.00	254.50	2	11,533	0.02%
2023/04/24	13	254.54	11	259.32	260.50	2	11,571	0.02%
2023/04/21	3	261.33	2	255.50	250.00	1	11,703	0.01%
2023/04/20	11	271.64	12	267.25	265.00	-1	11,657	-0.01%
2023/04/19	11	265.32	13	269.88	269.00	-2	11,532	-0.02%
2023/04/18	1	262.50	3	266.00	265.50	-2	11,483	-0.02%
2023/04/17	1	265.00	0	0.00	262.00	1	11,531	0.01%
2023/04/14	2	267.00	0	0.00	265.00	2	11,654	0.02%
2023/04/13	13	272.38	4	269.38	267.00	9	11,820	0.08%
2023/04/12	6.2	270.60	4	269.75	267.50	2.2	12,000	0.02%
2023/04/11	1	267.00	1	271.00	265.50	0	12,263	0.00%
2023/04/10	5	267.20	1	274.50	265.50	4	12,365	0.03%
2023/04/07	17	274.09	6	277.00	273.00	11	12,493	0.09%
2023/04/06	5	265.00	6.4	264.95	269.50	-1.4	12,364	-0.01%
2023/03/31	5.2	253.54	3	251.00	251.00	2.2	12,223	0.02%
2023/03/30	8	257.50	3	257.17	257.50	5	12,342	0.04%
2023/03/29	0	0.00	2	255.50	258.00	-2	12,279	-0.02%
2023/03/28	3.3	249.23	2	256.00	246.00	1.3	12,297	0.01%
2023/03/27	2.1	254.98	0	0.00	252.00	2.1	12,263	0.02%
2023/03/24	0	0.00	2	247.75	252.50	-2	12,406	-0.02%
2023/03/23	1	244.50	0	0.00	244.00	1	12,539	0.01%
2023/03/22	1	243.50	1	248.50	243.50	0	12,526	0.00%
2023/03/21	2	244.25	1	252.00	243.50	1	12,477	0.01%
2023/03/20	1	249.50	6	248.33	248.50	-5	12,412	-0.04%
2023/03/17	9	247.33	5	247.80	247.50	4	12,389	0.03%
2023/03/16	2	245.25	0	0.00	245.50	2	12,333	0.02%
2023/03/15	4	251.88	7	254.21	254.50	-3	12,230	-0.02%
2023/03/14	6	249.42	4	249.50	248.00	2	12,164	0.02%
2023/03/13	3.2	250.91	1	253.50	250.00	2.2	12,117	0.02%
2023/03/10	7.2	260.46	9	263.17	255.00	-1.8	12,041	-0.01%
2023/03/09	2	270.00	1	273.00	270.00	1	11,896	0.01%
2023/03/08	4	273.75	10	273.01	271.50	-6	11,878	-0.05%
2023/03/07	15	279.20	3	284.83	277.50	12	11,702	0.10%
2023/03/06	2	279.75	2	283.00	285.00	0	12,145	0.00%
2023/03/03	2	280.25	1	286.00	278.50	1	13,111	0.01%
2023/03/02	3	283.50	4	284.13	283.50	-1	13,927	-0.01%
2023/03/01	1	278.50	0	0.00	278.50	1	14,737	0.01%
2023/02/24	3	280.67	2	280.50	281.00	1	15,311	0.01%
2023/02/23	1	282.00	3	283.17	285.00	-2	15,679	-0.01%
2023/02/22	20	287.67	17	281.83	276.50	3	16,351	0.02%
2023/02/21	5	285.30	1	288.98	287.00	4	16,517	0.02%
2023/02/20	6	292.33	4	285.88	284.50	2	16,869	0.01%
2023/02/17	18.6	292.58	24	293.29	294.50	-5.4	16,801	-0.03%
2023/02/16	12	278.38	15	279.70	284.00	-3	16,713	-0.02%
2023/02/15	3	271.83	5	272.00	272.50	-2	17,036	-0.01%
2023/02/14	20	273.20	13	268.92	267.50	7	17,159	0.04%
2023/02/13	23	283.63	22	285.57	277.50	1	16,933	0.01%
2023/02/10	20	279.93	23	280.35	277.50	-3	16,509	-0.02%
2023/02/09	14	281.86	6	286.33	276.00	8	16,298	0.05%
2023/02/08	19	282.42	15.3	283.12	284.00	3.7	16,106	0.02%
2023/02/07	29	279.67	23	279.87	281.00	6	15,899	0.04%
2023/02/06	13	260.73	14.2	263.80	273.50	-1.2	15,267	-0.01%
2023/02/03	11	252.09	22	250.34	249.00	-11	14,987	-0.07%
2023/02/02	0	0.00	2	245.00	247.00	-2	14,905	-0.01%
2023/02/01	0	239.50	9	239.17	237.50	-9	14,915	-0.06%
2023/01/31	9	238.00	2	238.50	238.00	7	15,027	0.05%
2023/01/30	4	241.23	5	244.00	237.50	-1	15,090	-0.01%
2023/01/17	11	246.45	24	247.33	243.50	-13	15,139	-0.09%
2023/01/16	12	235.58	8	238.38	244.00	4	15,033	0.03%
2023/01/13	2	229.00	2	229.50	230.00	0	14,972	0.00%
2023/01/12	9.1	232.86	2	234.00	230.50	7.1	15,079	0.05%
2023/01/11	18.1	244.22	10	245.75	240.50	8.1	15,022	0.05%
2023/01/10	2	245.50	0	0.00	244.00	2	15,027	0.01%
2023/01/09	1	251.50	3	252.00	249.00	-2	15,190	-0.01%
2023/01/06	1	240.50	2	241.25	240.50	-1	15,412	-0.01%
2023/01/05	2	246.50	0	0.00	239.50	2	15,764	0.01%
2023/01/04	4	247.25	1	245.50	243.50	3	16,017	0.02%
2023/01/03	3.2	249.21	3	250.33	250.50	0.2	16,305	0.00%
2022/12/30	3.1	245.95	0	0.00	246.00	3.1	16,433	0.02%
2022/12/29	10.2	247.04	14	246.04	250.00	-3.9	16,415	-0.02%
2022/12/28	3	238.83	11	239.14	238.50	-8	16,430	-0.05%
2022/12/27	5	232.60	4	235.63	237.50	1	16,705	0.01%
2022/12/26	0	0.00	5	240.40	240.50	-5	16,719	-0.03%
2022/12/23	0	0.00	2	236.00	232.00	-2	16,719	-0.01%
2022/12/22	0.1	232.00	0	0.00	231.50	0.1	16,890	0.00%
2022/12/21	5	231.90	4	235.63	228.50	1	16,922	0.01%
2022/12/20	3	230.17	5	231.40	225.50	-2	17,186	-0.01%
2022/12/19	0	0.00	1	239.00	237.00	-1	17,308	-0.01%
2022/12/16	7	242.50	10	238.25	234.50	-3	17,539	-0.02%
2022/12/15	8.1	244.59	6	242.17	241.00	2.1	17,789	0.01%
2022/12/14	1	240.00	5	251.20	255.00	-4	17,895	-0.02%
2022/12/13	3	253.50	1	254.00	251.50	2	18,254	0.01%
2022/12/12	4.1	249.63	7	253.71	252.00	-2.9	18,508	-0.02%
2022/12/09	6	251.42	7	249.64	254.00	-1	18,682	-0.01%
2022/12/08	2	240.50	6	243.17	240.50	-4	19,002	-0.02%
2022/12/07	8	239.75	6	252.83	244.00	2	19,374	0.01%
2022/12/06	13	259.00	2	257.75	249.50	11	19,596	0.06%
2022/12/05	7	255.21	7	257.57	269.50	0	19,919	0.00%
2022/12/02	0.1	245.00	4.1	247.24	245.50	-4	20,045	-0.02%
2022/12/01	3	251.00	6	246.83	246.50	-3	20,315	-0.01%
2022/11/30	3	237.17	3	239.83	244.00	0	20,795	0.00%
2022/11/29	2	236.75	15	236.50	233.50	-13	21,046	-0.06%
2022/11/28	17	240.24	16	245.06	246.50	1	21,276	0.00%
2022/11/25	30	246.00	37	247.92	245.50	-7	20,880	-0.03%
2022/11/24	37	226.18	25	229.14	239.00	12	20,189	0.06%
2022/11/23	35	205.04	26	211.35	217.50	9	19,465	0.05%
2022/11/22	16	194.38	14	195.61	198.00	2	18,795	0.01%
2022/11/21	26	190.58	39	190.78	192.00	-13	18,766	-0.07%
2022/11/18	25	181.78	24	183.90	187.00	1	18,572	0.01%
2022/11/17	25	174.28	21	175.48	174.00	4	18,131	0.02%
2022/11/16	19	172.58	21	172.43	170.00	-2	18,063	-0.01%
2022/11/15	6	171.75	5	171.90	169.00	1	18,102	0.01%
2022/11/14	16	170.34	14	169.79	171.00	2	18,652	0.01%
2022/11/11	4	166.88	23	167.02	171.50	-19	18,760	-0.10%
2022/11/10	15	162.90	12	164.71	156.00	3	19,133	0.02%
2022/11/09	2	162.50	3	161.83	162.50	-1	19,230	-0.01%
2022/11/08	21	163.86	23	159.89	159.50	-2	19,261	-0.01%
2022/11/07	2	160.75	2	161.00	159.50	0	19,203	0.00%
2022/11/04	6	159.50	4	158.88	159.00	2	19,278	0.01%
2022/11/03	5	158.70	4	159.38	163.00	1	19,264	0.01%
2022/11/02	2	158.00	7	160.07	160.00	-5	19,215	-0.03%
2022/11/01	2	157.75	10	158.10	158.50	-8	19,181	-0.04%
2022/10/31	5	155.10	7	154.71	154.50	-2	19,107	-0.01%
2022/10/28	6	149.58	4	150.75	151.00	2	19,040	0.01%
2022/10/27	2	145.50	12	148.38	149.50	-10	18,960	-0.05%
2022/10/26	6	142.17	31	144.31	143.00	-25	18,882	-0.13%
2022/10/25	34	143.32	7	144.64	143.00	27	18,760	0.14%
2022/10/24	0	0.00	27	151.69	147.50	-27	18,673	-0.14%
2022/10/21	29	150.64	3.1	150.48	146.50	25.9	18,672	0.14%
2022/10/20	26	148.50	43	150.67	155.00	-17	18,703	-0.09%
2022/10/19	12	152.92	2	154.00	153.00	10	18,786	0.05%
2022/10/18	40	151.80	38	153.14	153.00	2	19,182	0.01%
2022/10/17	10.1	145.92	10	147.50	148.50	0.1	19,289	0.00%
2022/10/14	26	153.35	31	155.03	153.00	-5	19,110	-0.03%
2022/10/13	29	153.95	1,824	152.88	148.50	-1,795	18,790	-9.55%	大賣/鉅額交易
2022/10/12	23.1	162.83	215	162.21	161.50	-191.9	18,489	-1.04%	大賣/鉅額交易
2022/10/11	22	163.75	13	164.62	159.50	9	18,286	0.05%
2022/10/07	137	173.00	138	172.75	168.00	-1	18,030	-0.01%	大買/大賣/
2022/10/06	21	169.55	23	170.09	172.00	-2	17,876	-0.01%
2022/10/05	27	168.67	25	170.42	170.50	2	17,793	0.01%
2022/10/04	24	166.35	38	165.46	167.00	-14	17,617	-0.08%
2022/10/03	328	158.93	14	159.61	157.50	314	17,590	1.79%	大買/鉅額交易
2022/09/30	31.3	155.49	37	158.30	162.50	-5.8	17,688	-0.03%
2022/09/29	11	159.05	13	158.58	158.00	-2	17,667	-0.01%
2022/09/28	31	159.29	21	160.60	154.00	10	17,494	0.06%
2022/09/27	211	158.24	11	160.64	166.00	200	17,482	1.14%	大買/鉅額交易
2022/09/26	16	164.63	20	165.33	162.00	-4	17,307	-0.02%
2022/09/23	18.3	169.75	4	166.13	166.00	14.3	17,314	0.08%
2022/09/22	7	172.86	27	174.06	174.00	-20	17,473	-0.11%
2022/09/21	516	169.40	12	170.58	169.00	504	17,566	2.87%	大買/鉅額交易
2022/09/20	110	171.65	17.4	170.11	173.50	92.6	17,686	0.52%	大買/
2022/09/19	912	163.71	8	164.13	163.00	904	17,583	5.14%	大買/鉅額交易
2022/09/16	6	168.58	11	169.77	171.00	-5	17,573	-0.03%
2022/09/15	9	170.56	7	169.00	168.00	2	17,621	0.01%
2022/09/14	34	164.65	17	164.18	170.00	17	17,559	0.10%
2022/09/13	12	163.46	6	164.67	165.00	6	17,429	0.03%
2022/09/12	5.4	160.11	10	160.95	164.00	-4.6	17,644	-0.03%
2022/09/08	6.1	151.46	12	152.75	154.00	-5.9	17,765	-0.03%
2022/09/07	34.6	152.64	29	153.67	151.50	5.6	17,825	0.03%
2022/09/06	31	158.37	33	157.86	154.00	-2	17,954	-0.01%
2022/09/05	16	170.88	16	171.78	166.50	0	17,691	0.00%
2022/09/02	36	174.89	32	172.59	170.00	4	17,738	0.02%
2022/09/01	15	171.33	10	171.65	169.00	5	17,737	0.03%
2022/08/31	28	177.20	13	177.65	173.50	15	18,090	0.08%
2022/08/30	10	171.75	11	172.14	174.00	-1	18,361	-0.01%
2022/08/29	24.2	171.23	15	171.63	169.50	9.2	18,399	0.05%
2022/08/26	34	183.93	27	182.04	176.00	7	18,189	0.04%
2022/08/25	15	174.83	13	175.15	175.50	2	17,591	0.01%
2022/08/24	18	177.92	16	177.81	174.00	2	17,325	0.01%
2022/08/23	12	176.79	8	176.38	176.00	4	16,999	0.02%
2022/08/22	14	184.96	13	185.04	180.00	1	16,681	0.01%
2022/08/19	16	188.22	19	187.87	184.50	-3	16,210	-0.02%
2022/08/18	14	172.79	7	178.00	184.50	7	15,635	0.04%
2022/08/17	16	164.22	18	164.75	168.00	-2	15,227	-0.01%
2022/08/16	3	159.50	14	156.29	161.50	-11	14,415	-0.08%
2022/08/15	4	142.75	6	146.00	147.00	-2	14,136	-0.01%
2022/08/12	7	141.93	6	143.17	145.00	1	14,246	0.01%
2022/08/11	11	144.73	2	143.00	143.00	9	14,631	0.06%
2022/08/10	2	143.25	13	145.85	148.00	-11	14,709	-0.07%
2022/08/09	6	142.50	0	0.00	141.50	6	14,685	0.04%
2022/08/08	3	141.33	3	143.00	143.00	0	14,700	0.00%
2022/08/05	0	0.00	6	139.17	142.00	-6	14,683	-0.04%
2022/08/04	1	134.50	3	133.67	135.00	-2	14,680	-0.01%
2022/08/03	4	134.38	3	135.33	133.50	1	14,638	0.01%
2022/08/02	12	135.88	11	135.05	133.00	1	14,641	0.01%
2022/08/01	6.2	140.65	6	139.25	138.00	0.2	14,564	0.00%
2022/07/29	10	141.75	6	141.58	141.50	4	14,575	0.03%
2022/07/28	9	142.44	4.1	143.33	141.50	4.9	14,550	0.03%
2022/07/27	7	141.93	5	143.20	141.50	2	14,504	0.01%
2022/07/26	13	144.88	14	146.07	142.00	-1	14,371	-0.01%
2022/07/25	10	147.40	9.1	148.62	149.50	0.9	14,073	0.01%
2022/07/22	9.1	140.26	12	142.46	144.50	-2.9	13,539	-0.02%
2022/07/21	2	131.50	4	134.38	135.00	-2	13,243	-0.02%
2022/07/20	2	132.00	2	131.00	130.00	0	13,233	0.00%
2022/07/19	3	130.17	4	131.50	130.00	-1	13,290	-0.01%
2022/07/18	13	129.38	11	130.41	130.00	2	13,242	0.02%
2022/07/15	6.1	134.12	4	132.63	131.00	2.1	13,165	0.02%
2022/07/14	7	136.86	3	138.50	137.00	4	13,057	0.03%
2022/07/13	5	138.60	19	140.84	139.50	-14	13,098	-0.11%
2022/07/12	9	134.89	7	135.79	135.00	2	13,102	0.02%
2022/07/11	9	133.83	11	135.55	139.00	-2	13,132	-0.02%
2022/07/08	8	140.94	4	140.88	135.00	4	12,878	0.03%
2022/07/07	2	141.75	8	144.56	146.00	-6	12,717	-0.05%
2022/07/06	6	144.92	3	146.50	143.50	3	12,598	0.02%
2022/07/05	2	142.00	5	144.00	148.00	-3	12,548	-0.02%
2022/07/04	2	139.25	0	0.00	141.50	2	12,505	0.02%
2022/07/01	8	146.44	20	143.55	142.50	-12	12,654	-0.09%
2022/06/30	9	155.11	11	153.86	153.50	-2	12,449	-0.02%
2022/06/29	36	158.92	15	156.17	157.50	21	12,114	0.17%
2022/06/28	15	151.13	10	151.80	148.50	5	11,846	0.04%
2022/06/27	4	145.13	8	148.75	151.50	-4	11,681	-0.03%
2022/06/24	5	143.10	9	144.06	145.00	-4	12,069	-0.03%
2022/06/23	13	140.73	14	141.07	143.50	-1	12,214	-0.01%
2022/06/22	31	143.95	29	143.79	138.00	2	12,641	0.02%
2022/06/21	2	141.50	6	140.33	146.00	-4	12,601	-0.03%
2022/06/20	57	146.55	54	147.02	139.00	3	12,569	0.02%
2022/06/17	12	141.58	19	141.03	146.50	-7	12,181	-0.06%
2022/06/16	17	140.21	11	141.95	137.00	6	11,966	0.05%
2022/06/15	9	139.89	8	141.75	140.00	1	12,054	0.01%
2022/06/14	5	136.70	3	138.67	136.50	2	11,769	0.02%
2022/06/13	13	145.50	6	143.50	143.00	7	11,547	0.06%
2022/06/10	4	148.88	22	149.00	152.00	-18	11,272	-0.16%
2022/06/09	29	146.02	25	146.08	145.50	4	11,067	0.04%
2022/06/08	30	141.03	31	143.26	145.50	-1	10,603	-0.01%
2022/06/07	0	0.00	23	134.74	139.50	-23	10,082	-0.23%
2022/06/06	0	0.00	1	127.50	127.00	-1	9,962	-0.01%
2022/06/02	2	125.25	0	0.00	124.50	2	10,094	0.02%
2022/06/01	3	126.83	1	129.50	126.00	2	10,236	0.02%
2022/05/31	2	127.25	1	128.50	128.50	1	10,383	0.01%
2022/05/30	4	126.63	2	127.25	128.00	2	10,571	0.02%
2022/05/27	3	129.33	3	126.83	126.50	0	10,969	0.00%
2022/05/26	8	131.19	6	132.17	129.00	2	11,280	0.02%
2022/05/25	1	130.50	7	131.36	131.50	-6	11,444	-0.05%
2022/05/24	4	128.25	4	129.88	127.50	0	11,693	0.00%
2022/05/23	4	128.88	4	130.38	130.50	0	11,677	0.00%
2022/05/20	19	132.34	12	129.63	129.50	7	11,628	0.06%
2022/05/19	9	128.78	9	130.67	131.50	0	11,430	0.00%
2022/05/18	4	122.88	11	125.55	129.00	-7	10,988	-0.06%
2022/05/17	4	119.75	0	0.00	117.50	4	10,808	0.04%
2022/05/16	4	118.88	6	120.50	119.00	-2	10,699	-0.02%
2022/05/13	1	118.50	3	116.83	117.50	-2	10,620	-0.02%
2022/05/12	2	113.00	1	116.00	111.00	1	10,550	0.01%
2022/05/11	3	114.00	4	116.25	115.50	-1	10,493	-0.01%
2022/05/10	5	113.90	2	114.75	115.00	3	10,465	0.03%
2022/05/09	2	115.50	3	117.50	117.00	-1	10,415	-0.01%
2022/05/06	3	114.67	2	116.75	118.00	1	10,399	0.01%
2022/05/05	2	118.00	8	118.94	119.00	-6	10,353	-0.06%
2022/05/04	7	116.71	0	0.00	115.50	7	10,322	0.07%
2022/05/03	2	118.75	3	120.67	119.00	-1	10,284	-0.01%
2022/04/29	1	116.50	2	117.75	116.50	-1	10,221	-0.01%
2022/04/28	1	115.00	0	0.00	115.00	1	10,223	0.01%
2022/04/27	2	117.00	2	116.75	116.50	0	10,192	0.00%
2022/04/26	1	115.50	1	119.00	115.50	0	10,112	0.00%
2022/04/25	10	120.85	0	0.00	118.00	10	10,021	0.10%
2022/04/22	8	131.50	0	0.00	131.00	8	9,896	0.08%
2022/04/21	2	132.50	4	132.63	134.50	-2	9,825	-0.02%
2022/04/20	2	129.75	1	130.50	130.00	1	9,747	0.01%
2022/04/19	7	132.43	9	133.78	133.50	-2	9,682	-0.02%
2022/04/18	6	129.50	6	131.08	132.50	0	9,489	0.00%
2022/04/15	8	130.88	5	130.80	126.50	3	9,301	0.03%
2022/04/14	4	128.00	10	129.45	130.00	-6	9,135	-0.07%
2022/04/13	3	125.33	8	128.50	129.50	-5	9,004	-0.06%
2022/04/12	3	124.17	2	126.50	123.50	1	8,848	0.01%
2022/04/11	8	124.31	4	125.63	124.50	4	8,762	0.05%
2022/04/08	6	130.08	11	128.05	129.00	-5	8,652	-0.06%
2022/04/07	15	136.07	17.1	136.19	128.50	-2.1	8,453	-0.03%
2022/04/06	6	130.75	0	0.00	132.00	6	8,085	0.07%
2022/04/01	11.1	132.87	3	133.33	130.50	8.1	7,998	0.10%
2022/03/31	10	134.45	12	133.25	135.50	-2	7,825	-0.03%
2022/03/30	4	133.63	10	135.60	133.50	-6	7,527	-0.08%
2022/03/29	17	131.38	19	131.76	133.00	-2	7,236	-0.03%
2022/03/28	18	126.72	25	126.08	125.00	-7	6,597	-0.11%
2022/03/25	32	126.53	28	124.88	124.50	4	6,204	0.06%
2022/03/24	6	115.75	7.4	116.61	121.00	-1.4	5,562	-0.03%
2022/03/23	5	113.20	8	111.06	112.00	-3	5,364	-0.06%
2022/03/22	1	115.50	1	117.50	117.50	0	5,208	0.00%
2022/03/21	11	117.05	11	117.95	117.00	0	5,168	0.00%
2022/03/18	17	112.38	19	113.39	114.00	-2	4,936	-0.04%
2022/03/17	3	102.00	9	107.11	108.50	-6	4,691	-0.13%
2022/03/16	2	102.50	2	99.40	99.00	0	4,574	0.00%
2022/03/15	0	0.00	1	100.50	99.70	-1	4,567	-0.02%
2022/03/14	10	98.89	12	99.33	101.50	-2	4,544	-0.04%
2022/03/11	5	103.60	2	102.00	102.50	3	4,585	0.07%
2022/03/10	10	106.85	10	108.35	107.00	0	4,523	0.00%
2022/03/09	2	103.50	3	104.00	103.00	-1	4,414	-0.02%
2022/03/08	2	106.75	3	106.33	101.50	-1	4,505	-0.02%
2022/03/07	4	107.13	0	0.00	106.00	4	4,375	0.09%
2022/03/04	2.2	113.86	8	115.38	112.50	-5.8	4,228	-0.14%
2022/03/03	7.2	116.19	7	115.57	115.50	0.2	4,109	0.00%
2022/03/02	10	118.25	22.3	117.39	118.00	-12.3	3,932	-0.31%
2022/03/01	10	110.85	15	113.17	114.00	-5	3,615	-0.14%
2022/02/25	19	109.79	13.2	111.26	111.50	5.8	3,327	0.17%
2022/02/24	13	103.04	11	103.91	103.00	2	3,034	0.07%
2022/02/23	0	0.00	2	98.10	102.50	-2	2,740	-0.07%
2022/02/22	1	93.80	2	93.90	93.40	-1	2,852	-0.04%
2022/02/17	0	0.00	6	90.88	90.70	-6	3,021	-0.20%
2022/02/16	1	87.10	0	0.00	89.50	1	3,013	0.03%
2022/02/09	3	89.27	3	89.93	90.20	0	2,987	0.00%
2022/02/07	1	86.20	0	0.00	86.30	1	2,955	0.03%
2022/01/26	2	85.95	0	0.00	85.70	2	2,948	0.07%
2022/01/21	1	86.60	0	0.00	86.20	1	2,926	0.03%
2022/01/14	0	0.00	0.2	87.40	87.10	-0.2	3,022	-0.01%
2022/01/13	1	89.50	0	0.00	89.60	1	3,007	0.03%
2022/01/12	6	88.72	0	0.00	89.40	6	3,017	0.20%
2022/01/07	1.1	92.05	1	95.20	91.50	0.1	2,983	0.00%
2022/01/06	0	0.00	3	95.77	95.90	-3	2,945	-0.10%
2022/01/05	1	96.50	0	0.00	96.10	1	2,950	0.03%
2022/01/03	2	96.15	2	98.30	96.50	0	2,981	0.00%
2021/12/30	1	97.40	0	0.00	97.50	1	2,987	0.03%
2021/12/29	5	98.10	3	97.77	98.00	2	3,020	0.07%
2021/12/28	0	0.00	4	97.20	96.30	-4	3,025	-0.13%
2021/12/27	5	96.04	4	96.00	96.00	1	3,084	0.03%
2021/12/24	4	96.90	4	96.20	96.20	0	3,148	0.00%
2021/12/23	2	98.25	3	98.13	97.70	-1	3,193	-0.03%
2021/12/22	4	98.30	11	98.85	97.80	-7	3,197	-0.22%
2021/12/21	1	96.20	1	96.20	97.40	0	3,237	0.00%
2021/12/20	1	96.60	1	95.40	95.50	0	3,288	0.00%
2021/12/17	12	96.38	10	95.86	95.30	2	3,275	0.06%
2021/12/16	7.3	97.27	5	97.60	97.20	2.3	3,236	0.07%
2021/12/15	12.1	99.54	5	98.60	98.20	7.1	3,192	0.22%
2021/12/14	0	0.00	2	101.05	101.50	-2	3,130	-0.06%
2021/12/13	6	102.23	3	99.20	100.50	3	3,079	0.10%
2021/12/09	0	0.00	1	97.30	97.20	-1	2,976	-0.03%
2021/12/08	11	96.66	4	96.05	96.00	7	2,953	0.24%
2021/12/07	9	97.18	1	96.70	96.30	8	2,905	0.28%
2021/12/06	2	99.40	0	0.00	100.50	2	2,763	0.07%
2021/12/02	13	104.27	5	104.10	102.00	8	2,729	0.29%
2021/11/29	4	111.25	3	110.00	109.00	1	2,547	0.04%
2021/11/26	3	110.00	0	0.00	109.50	3	2,501	0.12%
2021/11/25	12.3	114.55	7	113.29	112.50	5.3	2,472	0.21%
2021/11/24	2	114.50	1	115.00	114.50	1	2,376	0.04%
2021/11/23	6	112.42	7	113.00	108.00	-1	2,315	-0.04%
2021/11/22	3	110.50	0	0.00	111.50	3	2,259	0.13%
2021/11/19	21	117.90	8	114.31	114.50	13	2,241	0.58%
2021/11/18	4	112.00	8	115.81	117.00	-4	2,086	-0.19%
2021/11/17	1	98.90	4	104.23	106.50	-3	1,977	-0.15%
2021/11/01	1	97.30	0	0.00	97.20	1	2,500	0.04%
2021/10/28	0	0.00	1	92.40	92.70	-1	2,683	-0.04%
2021/10/27	1	91.90	0	0.00	91.90	1	2,734	0.04%
2021/10/18	1	98.20	0	0.00	98.40	1	3,231	0.03%
2021/10/15	1	99.80	0	0.00	98.00	1	3,409	0.03%
2021/10/14	0	0.00	2	98.30	98.70	-2	3,705	-0.05%
2021/10/08	0	0.00	1	100.00	100.50	-1	4,075	-0.02%
2021/10/06	1	94.30	0	0.00	92.70	1	4,310	0.02%
2021/10/05	1	96.20	1	96.90	96.40	0	4,551	0.00%
2021/10/04	9	99.68	1	102.00	96.00	8	4,591	0.17%
2021/10/01	1	106.00	1	106.50	104.00	0	4,549	0.00%
2021/09/30	1	100.00	4	104.38	108.00	-3	4,537	-0.07%
2021/09/29	4	101.38	1	103.50	100.50	3	4,512	0.07%
2021/09/28	2	104.50	0	0.00	104.00	2	4,539	0.04%
2021/09/27	0	0.00	2	103.25	102.00	-2	4,536	-0.04%
2021/09/23	1	97.80	0	0.00	98.80	1	4,735	0.02%
2021/09/16	1	101.00	0	0.00	101.00	1	4,900	0.02%
2021/09/13	1	100.50	1	102.00	101.00	0	4,885	0.00%
2021/09/08	1.1	101.57	0	0.00	100.00	1.1	4,873	0.02%
2021/09/06	2	102.50	0	0.00	102.00	2	4,880	0.04%
2021/09/03	0	0.00	2	105.50	105.50	-2	4,963	-0.04%
2021/09/02	3	103.17	1	102.50	102.50	2	4,990	0.04%
2021/08/31	1	107.00	0	0.00	107.50	1	4,979	0.02%
2021/08/25	0	0.00	1	108.00	107.00	-1	5,020	-0.02%
2021/08/24	1	103.00	1	104.50	103.00	0	5,011	0.00%
2021/08/18	2	111.00	0	0.00	112.50	2	5,022	0.04%
2021/08/17	0.3	116.00	0	0.00	113.50	0.3	5,009	0.00%
2021/08/16	0.1	116.00	0	0.00	116.50	0.1	5,107	0.00%
2021/08/10	0	0.00	1	140.00	137.00	-1	5,518	-0.02%
2021/08/06	3.3	137.32	4	139.00	137.00	-0.7	5,609	-0.01%
2021/08/05	1	140.00	1	141.50	138.00	0	5,609	0.00%
2021/08/04	1.3	140.80	0	0.00	141.00	1.3	5,536	0.02%
2021/08/02	1.1	143.90	0	0.00	147.50	1.1	5,320	0.02%
2021/07/27	1	150.00	0	0.00	148.50	1	5,059	0.02%
2021/07/26	0	0.00	1	151.00	153.00	-1	5,012	-0.02%
2021/07/23	1.1	152.21	3.1	149.53	146.00	-2	4,936	-0.04%
2021/07/22	10	148.00	12.2	150.04	152.00	-2.1	4,841	-0.04%
2021/07/21	5	150.60	8	151.31	154.50	-3	4,671	-0.06%
2021/07/20	41	147.67	38.3	143.20	140.50	2.8	4,495	0.06%
2021/07/19	6	143.17	2	143.50	147.50	4	4,184	0.10%
2021/07/16	27	130.06	30	130.83	134.50	-3	4,024	-0.07%
2021/07/15	1	128.50	1	127.50	127.50	0	3,925	0.00%
2021/07/14	1	131.00	2.5	128.50	128.50	-1.5	3,801	-0.04%
2021/07/13	12	123.08	59	126.04	127.00	-47	3,717	-1.26%
2021/07/12	47	119.11	49	124.39	122.00	-2	3,522	-0.06%
2021/07/09	0	0.00	6	114.00	114.00	-6	3,243	-0.18%
2021/07/08	9.4	105.51	5	106.00	104.00	4.4	3,183	0.14%
2021/07/07	20	106.38	50	107.02	107.50	-30	3,171	-0.95%
2021/07/06	45	107.00	52	108.44	107.00	-7	3,134	-0.22%
2021/07/05	13	102.23	6	105.17	105.00	7	3,089	0.23%
2021/07/02	13	102.46	11	102.45	102.50	2	3,047	0.07%
2021/07/01	5	101.50	6	102.17	105.00	-1	2,988	-0.03%
2021/06/30	5	100.00	4	100.35	101.50	1	2,878	0.03%
2021/06/29	30.6	91.68	20	95.27	96.90	10.6	2,721	0.39%
2021/06/28	0	0.00	22	89.45	90.10	-22	2,584	-0.85%
2021/06/23	0	0.00	1	86.00	85.30	-1	2,555	-0.04%
2021/06/22	0	0.00	3	84.10	84.90	-3	2,556	-0.12%
2021/06/21	2	83.05	0	0.00	82.60	2	2,561	0.08%
2021/06/17	2	84.85	0	0.00	85.60	2	2,542	0.08%
2021/06/16	8	86.56	0	0.00	85.30	8	2,536	0.32%
2021/06/11	12	89.50	1	88.80	87.40	11	2,501	0.44%
2021/06/10	0	0.00	3	92.53	94.20	-3	2,403	-0.12%
2021/06/09	0	0.00	6	91.10	90.20	-6	2,353	-0.25%
2021/06/08	4	90.23	4	91.40	90.80	0	2,348	0.00%
2021/06/07	3	88.03	13	90.48	90.80	-10	2,360	-0.42%
2021/06/04	2	88.55	3	90.17	88.00	-1	2,318	-0.04%
2021/06/03	10	89.43	0	0.00	88.80	10	2,299	0.43%
2021/06/02	3	92.43	3	93.87	90.40	0	2,264	0.00%
2021/06/01	1	91.30	0	0.00	92.30	1	2,232	0.04%
2021/05/31	6	91.42	2	91.20	93.00	4	2,198	0.18%
2021/05/28	5	95.30	2	97.20	94.90	3	2,136	0.14%
2021/05/27	3	94.87	3	94.73	96.40	0	2,081	0.00%
2021/05/26	1	92.20	3	92.40	92.20	-2	1,979	-0.10%
2021/05/25	0	0.00	2	91.15	93.20	-2	1,939	-0.10%
2021/05/24	9	92.34	6	92.38	92.10	3	1,865	0.16%
2021/05/21	18	90.73	23	91.42	91.00	-5	1,751	-0.29%
2021/05/20	7	88.86	9	90.36	86.00	-2	1,631	-0.12%
2021/05/19	0	0.00	6	88.13	88.00	-6	1,454	-0.41%
2021/05/18	1	79.80	102	82.75	83.90	-101	1,327	-7.61%	大賣/鉅額交易
2021/05/17	96	82.16	10	80.04	82.50	86	1,212	7.09%
2021/05/14	9	74.48	2	74.40	75.10	7	1,085	0.65%
2021/05/13	2.1	68.01	15	66.00	68.30	-12.9	1,069	-1.21%
2021/05/12	13	71.38	5	69.80	70.00	8	1,053	0.76%
2021/05/11	0	0.00	1	76.50	74.20	-1	1,034	-0.10%
2021/05/07	10	75.50	4	74.75	75.50	6	1,038	0.58%
2021/05/06	10	75.00	0	0.00	73.30	10	1,035	0.97%
2021/05/05	24	74.92	0	0.00	74.10	24	1,032	2.32%
2021/05/03	3	78.07	0	0.00	77.70	3	1,019	0.29%
2021/04/29	2	79.95	0	0.00	79.90	2	1,019	0.20%
2021/04/28	1	83.60	3	81.43	81.30	-2	1,027	-0.19%
2021/04/27	6	83.72	7	82.70	82.80	-1	1,026	-0.10%
2021/04/23	1	79.90	0	0.00	79.70	1	1,006	0.10%
2021/04/22	1	80.60	6	81.75	79.70	-5	1,019	-0.49%
2021/04/21	5	81.76	0	0.00	81.40	5	1,009	0.50%
2021/04/20	1	83.10	3	84.50	83.00	-2	1,004	-0.20%
2021/04/19	12	83.33	58	82.66	83.70	-46	1,000	-4.60%
2021/04/15	0	0.00	3	82.17	83.10	-3	977	-0.31%
2021/04/14	0	0.00	6	80.80	81.80	-6	967	-0.62%
2021/04/13	1	83.80	1	82.70	81.40	0	955	0.00%
2021/04/12	0	0.00	15	82.15	82.70	-15	935	-1.60%
2021/04/08	22	80.41	37	80.00	81.40	-15	901	-1.66%
2021/04/07	5	80.06	2	80.60	80.10	3	881	0.34%
2021/04/01	0	0.00	7	77.59	77.80	-7	865	-0.81%
2021/03/31	1	76.80	10	77.14	77.70	-9	855	-1.05%
2021/03/29	33	76.07	0	0.00	76.00	33	823	4.01%
2021/03/26	1	74.70	0	0.00	74.80	1	812	0.12%
2021/03/18	1	74.00	0	0.00	74.00	1	793	0.13%
2021/03/16	0	0.00	1	73.90	73.50	-1	806	-0.12%
2021/03/11	8	75.80	0	0.00	75.00	8	806	0.99%
2021/03/03	0	0.00	1	73.00	74.00	-1	821	-0.12%
2021/02/26	0	0.00	2	75.75	76.50	-2	812	-0.25%
2021/02/25	3	76.63	1	76.10	76.20	2	842	0.24%
2021/02/24	1	76.40	0	0.00	76.00	1	858	0.12%
2021/02/23	1	76.80	1	77.40	77.40	0	895	0.00%
2021/02/22	0	0.00	3	76.97	76.60	-3	873	-0.34%
2021/02/19	2	73.90	1	73.70	74.20	1	861	0.12%
2021/02/18	2	73.85	2	75.00	74.90	0	863	0.00%
2021/02/17	0.1	69.50	1	69.70	69.70	-0.9	838	-0.11%
2021/02/04	6	67.00	0	0.00	66.80	6	898	0.67%
2021/02/03	2	66.55	0	0.00	66.60	2	909	0.22%
2021/01/28	0	0.00	1	68.90	68.40	-1	925	-0.11%
2021/01/26	1	70.20	0	0.00	70.40	1	962	0.10%
2021/01/25	2	70.20	0	0.00	70.70	2	960	0.21%
2021/01/21	1	69.70	1	69.90	69.80	0	942	0.00%
2021/01/20	1	72.50	0	0.00	71.40	1	931	0.11%
2021/01/18	3	75.70	0	0.00	75.30	3	917	0.33%
2021/01/15	1	74.90	0	0.00	74.20	1	932	0.11%
2021/01/14	0	0.00	1	77.60	77.10	-1	915	-0.11%
2021/01/12	50	78.80	0	0.00	78.80	50	915	5.46%
2021/01/04	3	80.00	0	0.00	79.90	3	916	0.33%
2020/12/31	3	79.90	1	79.40	80.00	2	923	0.22%
2020/12/30	1	79.20	0	0.00	79.20	1	925	0.11%
2020/12/28	1	80.70	0	0.00	80.50	1	922	0.11%
2020/12/24	0	0.00	1	80.90	81.10	-1	940	-0.11%
2020/12/23	1	81.90	0	0.00	81.60	1	1,097	0.09%
2020/12/21	0	0.00	1	84.50	83.30	-1	1,191	-0.08%
2020/12/15	1	82.20	3	82.20	82.10	-2	1,303	-0.15%
2020/12/11	0	0.00	4	82.90	82.40	-4	1,338	-0.30%
2020/12/03	3	84.70	0	0.00	83.80	3	1,489	0.20%
2020/11/24	1	85.00	0	0.00	85.30	1	1,476	0.07%
2020/11/17	0	0.00	1	85.40	85.80	-1	1,418	-0.07%
2020/11/16	0	0.00	2	84.50	84.80	-2	1,444	-0.14%
2020/11/13	1	84.80	0	0.00	84.60	1	1,460	0.07%
2020/11/12	0	0.00	1	85.80	85.40	-1	1,455	-0.07%
2020/11/11	0	0.00	2	84.50	84.20	-2	1,470	-0.14%
2020/11/10	0	0.00	3	83.90	84.20	-3	1,462	-0.21%
2020/11/04	1	83.80	3	82.63	82.50	-2	1,473	-0.14%
2020/10/22	0	0.00	1	81.50	81.40	-1	1,460	-0.07%
2020/10/21	0	0.00	5	81.92	81.60	-5	1,491	-0.34%
2020/10/08	1	80.70	0	0.00	80.20	1	1,648	0.06%
2020/10/06	0	0.00	1	80.90	80.90	-1	1,709	-0.06%
2020/10/05	2	81.45	0	0.00	81.10	2	1,777	0.11%
2020/09/28	12	82.91	16	83.76	81.10	-4	1,913	-0.21%
2020/09/25	13	80.48	3	84.00	79.80	10	1,770	0.56%
2020/09/24	0	0.00	8	83.89	84.40	-8	1,748	-0.46%
2020/09/23	4	81.15	0	0.00	80.90	4	1,721	0.23%
2020/09/22	7	81.90	1	81.70	81.80	6	1,728	0.35%
2020/09/18	5	84.30	20	84.82	85.00	-15	1,740	-0.86%
2020/09/17	0	0.00	2	82.80	82.80	-2	1,852	-0.11%
2020/09/15	1	82.40	1	82.50	82.10	0	1,890	0.00%
2020/09/14	0	0.00	9	82.01	82.10	-9	1,894	-0.48%
2020/09/11	9	79.39	0	0.00	79.60	9	1,933	0.47%
2020/09/10	6	82.57	5	82.44	82.70	1	1,933	0.05%
2020/09/09	8	83.19	28	81.88	82.70	-20	1,931	-1.04%
2020/09/03	3	80.60	0	0.00	80.60	3	2,000	0.15%
2020/09/02	1	81.00	0	0.00	80.80	1	2,029	0.05%
2020/09/01	0	0.00	10	81.57	81.70	-10	2,038	-0.49%
2020/08/31	4	80.20	0	0.00	80.30	4	2,081	0.19%
2020/08/28	1	81.40	3	81.43	80.80	-2	2,112	-0.09%
2020/08/27	8	80.24	1	80.10	80.30	7	2,137	0.33%
2020/08/26	9	80.47	2	80.45	81.10	7	2,137	0.33%
2020/08/25	0	0.00	1	78.00	78.00	-1	2,112	-0.05%
2020/08/21	2	77.10	0	0.00	77.40	2	2,137	0.09%
2020/08/20	4	77.25	5	77.00	76.60	-1	2,159	-0.05%
2020/08/19	1	82.50	1	81.70	81.70	0	2,219	0.00%
2020/08/18	7	82.91	1	83.60	82.50	6	2,226	0.27%
2020/08/17	3	80.20	5	81.24	82.00	-2	2,250	-0.09%
2020/08/12	2	78.10	4	78.50	78.20	-2	2,277	-0.09%
2020/08/11	1	80.90	1	78.30	78.30	0	2,303	0.00%
2020/08/07	1	78.50	0	0.00	78.70	1	2,312	0.04%
2020/08/06	1	79.40	1	78.70	78.70	0	2,326	0.00%
2020/08/05	1	80.30	0	0.00	80.00	1	2,339	0.04%
2020/07/31	2	77.90	0	0.00	78.00	2	2,472	0.08%
2020/07/29	6	77.67	6	77.73	78.00	0	2,706	0.00%
2020/07/24	1	80.00	3	80.93	80.50	-2	2,799	-0.07%
2020/07/23	2	83.90	5	82.34	82.20	-3	2,817	-0.11%
2020/07/22	2	83.65	14	83.94	83.90	-12	2,837	-0.42%
2020/07/20	7	78.73	0	0.00	81.40	7	2,852	0.25%
2020/07/17	3	81.30	2	80.20	79.60	1	2,856	0.04%
2020/07/16	1	83.40	9	83.28	82.50	-8	2,864	-0.28%
2020/07/15	1	83.80	1	83.00	82.50	0	2,901	0.00%
2020/07/14	1	86.60	10	85.70	84.80	-9	2,912	-0.31%
2020/07/10	11	88.68	1	87.70	84.40	10	2,898	0.35%
2020/07/09	14	88.95	10	87.41	87.50	4	2,857	0.14%
2020/07/08	7	83.31	2	83.20	83.60	5	2,814	0.18%
2020/07/07	1	81.90	0	0.00	81.30	1	2,822	0.04%
2020/07/06	2	82.25	0	0.00	82.30	2	2,903	0.07%
2020/07/03	1	82.60	0	0.00	82.00	1	2,912	0.03%
2020/07/02	1	84.70	0	0.00	83.60	1	2,925	0.03%
2020/06/30	2	83.45	0	0.00	83.70	2	2,935	0.07%
2020/06/29	5	84.66	0	0.00	83.20	5	2,962	0.17%
2020/06/24	15	90.82	12	91.24	85.10	3	2,946	0.10%
2020/06/23	0	0.00	5	89.50	89.50	-5	2,823	-0.18%
2020/06/18	4	84.60	1	84.60	83.00	3	2,818	0.11%
2020/06/17	1	84.00	3	83.53	84.10	-2	2,787	-0.07%
2020/06/16	1	82.90	1	83.00	83.00	0	2,815	0.00%
2020/06/15	88	82.95	88	82.76	81.60	0	2,819	0.00%
2020/06/12	4	77.90	0	0.00	78.40	4	2,875	0.14%
2020/06/11	2	84.40	3	82.13	79.00	-1	2,899	-0.03%
2020/06/09	6	82.45	4	82.50	83.10	2	2,949	0.07%
2020/06/08	0	0.00	2	81.70	81.60	-2	2,983	-0.07%
2020/06/05	1	82.10	0	0.00	82.40	1	3,019	0.03%
2020/06/04	1	81.40	1	82.50	82.50	0	2,990	0.00%
2020/06/03	4	81.25	2	80.35	80.30	2	3,022	0.07%
2020/06/02	2	79.40	0	0.00	79.50	2	3,002	0.07%
2020/05/29	0	0.00	4	78.65	77.80	-4	3,048	-0.13%
2020/05/28	1	78.10	0	0.00	78.10	1	3,098	0.03%
2020/05/26	2	80.80	2	83.00	80.10	0	3,083	0.00%
2020/05/25	0	0.00	3	79.20	78.80	-3	2,987	-0.10%
2020/05/22	5	78.48	3	80.37	77.80	2	2,962	0.07%
2020/05/20	0	0.00	2	78.40	78.00	-2	2,908	-0.07%
2020/05/19	1	77.10	1	77.30	77.30	0	2,900	0.00%
2020/05/18	8	78.00	8	77.44	77.50	0	2,885	0.00%
2020/05/13	2	78.00	0	0.00	78.10	2	2,853	0.07%
2020/05/08	1	79.00	2	79.05	77.40	-1	2,874	-0.03%
2020/05/07	5	81.86	4	81.50	81.20	1	2,834	0.04%
2020/05/06	3	82.03	4	81.58	81.40	-1	2,806	-0.04%
2020/05/05	3	76.77	0	0.00	78.10	3	2,672	0.11%
2020/05/04	3	74.23	0	0.00	74.50	3	2,633	0.11%
2020/04/30	8	75.46	6	75.03	74.90	2	2,640	0.08%
2020/04/29	1	73.40	2	72.45	72.80	-1	2,596	-0.04%
2020/04/28	0	0.00	1	72.30	72.00	-1	2,618	-0.04%
2020/04/23	2	70.80	1	71.00	70.80	1	2,670	0.04%
2020/04/22	6	65.85	2	67.55	68.60	4	2,669	0.15%
2020/04/21	1	68.70	0	0.00	67.30	1	2,693	0.04%
2020/04/20	1	71.90	1	71.40	71.40	0	2,725	0.00%
2020/04/17	1	70.50	2	71.30	70.30	-1	2,932	-0.03%
2020/04/13	10	69.25	0	0.00	68.30	10	2,981	0.34%
2020/04/10	11	68.80	0	0.00	68.70	11	2,951	0.37%
2020/04/09	1	69.30	4	68.25	69.10	-3	3,002	-0.10%
2020/04/08	0	0.00	5	63.20	64.10	-5	2,955	-0.17%
2020/04/06	1	61.50	0	0.00	62.30	1	3,142	0.03%
2020/04/01	0	0.00	6	61.20	60.90	-6	3,158	-0.19%
2020/03/31	6	60.97	1	60.70	60.20	5	3,164	0.16%
2020/03/30	3	56.33	2	55.70	58.00	1	3,164	0.03%
2020/03/27	1	57.40	6	56.37	57.50	-5	3,239	-0.15%
2020/03/26	3	52.27	3	51.53	53.40	0	3,183	0.00%
2020/03/25	5	51.12	2	51.85	52.90	3	3,148	0.10%
2020/03/24	3	46.70	3	47.45	48.10	0	3,151	0.00%
2020/03/23	7	46.40	0	0.00	44.55	7	3,155	0.22%
2020/03/20	5	50.61	1	47.25	49.50	4	3,134	0.13%
2020/03/19	0	0.00	1	47.70	47.70	-1	3,113	-0.03%
2020/03/18	3	53.70	2	54.10	53.00	1	3,112	0.03%
2020/03/17	0	0.00	1	59.30	58.80	-1	3,033	-0.03%
2020/03/16	4	67.25	0	0.00	65.30	4	3,006	0.13%
2020/03/13	0	0.00	1	72.00	72.50	-1	2,948	-0.03%
2020/03/12	2	81.85	5	82.36	79.90	-3	2,936	-0.10%
2020/03/11	4	90.55	4	90.75	88.70	0	2,899	0.00%
2020/03/10	3	93.00	0	0.00	93.00	3	2,887	0.10%
2020/03/09	1	95.90	1	97.50	94.70	0	2,888	0.00%
2020/03/06	0	0.00	1	95.50	95.70	-1	2,851	-0.04%
2020/03/05	2	96.30	3	95.43	95.30	-1	2,917	-0.03%
2020/03/04	0	0.00	1	95.00	94.40	-1	3,053	-0.03%
2020/03/03	0	0.00	5	92.90	94.60	-5	3,094	-0.16%
2020/03/02	3	87.23	1	87.20	88.30	2	3,082	0.06%
2020/02/27	2	88.70	2	87.35	87.00	0	3,119	0.00%
2020/02/26	3	90.83	3	89.97	89.90	0	3,135	0.00%
2020/02/25	1	91.30	0	0.00	91.30	1	3,183	0.03%
2020/02/24	2	92.10	0	0.00	91.50	2	3,275	0.06%
2020/02/18	0	0.00	3	93.00	93.00	-3	3,487	-0.09%
2020/02/17	2	94.25	1	93.80	93.00	1	3,525	0.03%
2020/02/14	0	0.00	1	92.80	92.80	-1	3,581	-0.03%
2020/02/13	2	91.80	0	0.00	91.80	2	3,608	0.06%
2020/02/12	3	92.60	0	0.00	92.70	3	3,676	0.08%
2020/02/11	2	91.65	3	91.90	91.40	-1	3,771	-0.03%
2020/02/10	1	89.70	0	0.00	89.80	1	3,787	0.03%
2020/02/07	2	89.00	0	0.00	88.70	2	3,856	0.05%
2020/02/06	1	90.30	1	90.60	90.20	0	3,854	0.00%
2020/02/05	2	90.55	3	91.27	90.80	-1	3,968	-0.03%
2020/02/04	1	90.10	5	90.56	90.10	-4	3,969	-0.10%
2020/02/03	13	87.43	7	87.11	88.00	6	3,941	0.15%
2020/01/31	3	93.37	0	0.00	91.50	3	3,920	0.08%
2020/01/30	9	95.26	1	96.10	93.60	8	3,935	0.20%
2020/01/20	4	104.13	5	104.80	104.00	-1	3,952	-0.03%
2020/01/17	4	106.00	1	107.00	105.00	3	3,934	0.08%
2020/01/16	2	104.75	5	105.90	105.00	-3	3,896	-0.08%
2020/01/15	2	106.00	2	108.50	105.50	0	3,873	0.00%
2020/01/14	10	107.40	10	108.75	107.00	0	3,844	0.00%
2020/01/13	33	112.83	28	113.07	109.00	5	3,798	0.13%
2020/01/10	5	114.10	2	115.25	114.50	3	3,577	0.08%
2020/01/09	1	112.00	1	110.50	112.50	0	3,525	0.00%
2020/01/08	1	109.00	0	0.00	109.50	1	3,538	0.03%
2020/01/06	3	116.33	1	118.50	113.50	2	3,479	0.06%
2020/01/03	3	117.17	4	119.13	116.50	-1	3,450	-0.03%
2020/01/02	2	118.00	1	117.50	117.50	1	3,391	0.03%
2019/12/31	7	117.36	4	117.38	115.00	3	3,371	0.09%
2019/12/30	2	114.50	6	113.75	115.00	-4	3,205	-0.12%
2019/12/27	0	0.00	5	114.00	110.50	-5	3,201	-0.16%
2019/12/26	5	112.50	1	113.00	114.00	4	3,302	0.12%
2019/12/24	2	111.50	0	0.00	111.00	2	3,346	0.06%
2019/12/23	306	110.11	321	111.01	113.00	-15	3,320	-0.45%	大買/大賣/
2019/12/20	3	105.67	4	106.25	106.50	-1	3,228	-0.03%
2019/12/19	0	0.00	4	105.88	104.50	-4	3,221	-0.12%
2019/12/17	2	105.00	2	106.00	105.00	0	3,222	0.00%
2019/12/13	9	105.17	8	105.50	108.00	1	3,217	0.03%
2019/12/12	1	107.50	0	0.00	107.50	1	3,211	0.03%
2019/12/11	3	108.83	0	0.00	109.00	3	3,208	0.09%
2019/12/10	25	112.00	0	0.00	111.50	25	3,182	0.79%
2019/12/09	9	112.83	5	113.00	113.00	4	3,261	0.12%
2019/12/06	0	0.00	6	111.58	111.50	-6	3,252	-0.18%
2019/12/05	0	0.00	14	110.00	112.00	-14	3,255	-0.43%
2019/12/04	5	107.50	2	107.25	109.00	3	3,245	0.09%
2019/12/03	16	108.56	16	110.03	108.00	0	3,270	0.00%
2019/12/02	11	110.32	6	111.08	109.50	5	3,336	0.15%
2019/11/29	7	112.00	2	112.00	111.50	5	3,315	0.15%
2019/11/28	1	114.50	1	113.50	114.00	0	3,322	0.00%
2019/11/27	3	116.00	4	115.63	115.50	-1	3,319	-0.03%
2019/11/26	1	113.00	3	114.33	115.00	-2	3,305	-0.06%
2019/11/25	3	109.83	19	112.79	109.00	-16	3,207	-0.50%
2019/11/22	25	110.16	3	110.00	110.00	22	3,145	0.70%
2019/11/21	2	108.00	2	108.50	110.00	0	3,133	0.00%
2019/11/20	1	108.50	3	108.00	107.00	-2	3,193	-0.06%
2019/11/19	6	110.92	7	110.64	110.00	-1	3,194	-0.03%
2019/11/18	7	110.64	12	110.58	112.00	-5	3,200	-0.16%
2019/11/15	2	107.50	4	108.25	108.50	-2	3,213	-0.06%
2019/11/14	6	102.00	6	102.50	102.50	0	3,154	0.00%
2019/11/12	2	108.25	2	109.25	109.50	0	3,157	0.00%
2019/11/11	7	106.29	4	105.88	105.50	3	3,147	0.10%
2019/11/08	2	105.75	4	107.38	105.50	-2	3,212	-0.06%
2019/11/07	2	106.25	4	106.63	106.00	-2	3,154	-0.06%
2019/11/06	1	106.00	1	106.00	106.50	0	3,147	0.00%
2019/11/05	3	105.50	4	105.50	107.00	-1	3,100	-0.03%
2019/11/04	2	102.50	1	102.50	102.50	1	3,060	0.03%
2019/11/01	3	99.83	25	100.29	101.50	-22	3,113	-0.71%
2019/10/30	18	99.59	12	99.63	99.00	6	3,173	0.19%
2019/10/29	0	0.00	1	97.70	97.20	-1	3,287	-0.03%
2019/10/25	2	97.05	3	97.03	96.00	-1	3,348	-0.03%
2019/10/24	115	96.97	136	96.84	96.80	-21	3,349	-0.63%	大買/大賣/
2019/10/23	3	94.90	7	95.06	95.20	-4	3,337	-0.12%
2019/10/22	0	0.00	2	92.00	91.10	-2	3,340	-0.06%
2019/10/18	3	92.10	5	91.80	92.30	-2	3,399	-0.06%
2019/10/17	0	0.00	3	90.10	92.50	-3	3,472	-0.09%
2019/10/16	3	90.70	5	90.10	90.10	-2	3,566	-0.06%
2019/10/15	23	90.88	2	92.00	91.00	21	3,637	0.58%
2019/10/09	2	93.50	0	0.00	91.70	2	3,964	0.05%
2019/10/08	2	95.00	1	95.70	94.40	1	4,032	0.02%
2019/10/07	0	0.00	5	95.90	95.60	-5	4,068	-0.12%
2019/10/03	1	97.80	1	97.90	96.00	0	4,147	0.00%
2019/10/02	1	97.00	4	97.13	97.00	-3	4,235	-0.07%
2019/09/27	2	99.80	2	99.95	99.10	0	4,321	0.00%
2019/09/26	11	102.09	1	102.00	102.00	10	4,443	0.23%
2019/09/25	2	98.70	3	98.33	99.10	-1	4,626	-0.02%
2019/09/24	3	96.07	1	96.00	96.10	2	4,636	0.04%
2019/09/20	0	0.00	2	95.40	95.20	-2	4,734	-0.04%
2019/09/19	1	95.50	0	0.00	95.50	1	4,801	0.02%
2019/09/12	2	95.10	1	95.00	94.80	1	5,214	0.02%
2019/09/11	5	94.46	3	94.43	95.20	2	5,336	0.04%
2019/09/10	1	98.60	1	99.60	99.10	0	5,396	0.00%
2019/09/09	2	99.10	3	99.20	99.50	-1	5,725	-0.02%
2019/09/06	2	98.30	0	0.00	98.00	2	5,913	0.03%
2019/09/05	1	100.00	2	100.35	99.40	-1	5,986	-0.02%
2019/09/04	194	103.00	197	103.49	102.00	-3	5,991	-0.05%	大買/大賣/
2019/08/30	1	99.40	2	99.30	98.90	-1	6,027	-0.02%
2019/08/29	3	100.53	2	99.85	98.80	1	6,064	0.02%
2019/08/28	2	97.65	2	97.65	99.50	0	6,050	0.00%
2019/08/26	1	96.30	8	96.53	96.10	-7	6,136	-0.11%
2019/08/23	7	98.20	1	99.60	98.10	6	6,163	0.10%
2019/08/22	2	98.45	1	99.10	97.00	1	6,147	0.02%
2019/08/21	3	97.67	3	97.63	97.70	0	6,203	0.00%
2019/08/20	5	99.22	11	99.26	99.10	-6	6,208	-0.10%
2019/08/19	7	93.94	2	95.00	95.30	5	6,310	0.08%
2019/08/15	1	93.00	5	92.30	92.50	-4	6,509	-0.06%
2019/08/14	3	96.93	1	97.70	96.40	2	6,532	0.03%
2019/08/13	3	99.63	3	98.50	98.00	0	6,534	0.00%
2019/08/08	0	0.00	3	95.00	94.40	-3	6,801	-0.04%
2019/08/07	2	93.50	1	93.70	94.20	1	6,967	0.01%
2019/08/06	14	93.34	31	91.38	94.50	-17	6,981	-0.24%
2019/08/05	2	93.50	13	94.18	91.80	-11	6,942	-0.16%
2019/08/02	32	98.79	5	98.64	98.40	27	6,904	0.39%
2019/08/01	12	99.94	3	100.13	99.00	9	6,905	0.13%
2019/07/31	36	100.23	31	100.68	98.80	5	6,888	0.07%
2019/07/30	5	109.00	1	115.50	108.50	4	6,670	0.06%
2019/07/26	3	121.83	1	122.50	121.50	2	6,751	0.03%
2019/07/25	5	120.80	2	119.75	120.00	3	6,772	0.04%
2019/07/24	12	124.00	9	123.06	123.00	3	6,857	0.04%
2019/07/23	3	121.50	1	122.50	121.00	2	6,929	0.03%
2019/07/19	5	120.80	2	121.25	120.50	3	7,121	0.04%
2019/07/18	4	125.13	6	124.42	122.50	-2	7,141	-0.03%
2019/07/17	3	124.50	9	124.28	124.00	-6	7,199	-0.08%
2019/07/16	2	125.00	6	124.25	124.00	-4	7,198	-0.06%
2019/07/15	465	120.01	465	120.48	122.00	0	7,043	0.00%	大買/大賣/
2019/07/12	2	118.75	4	116.88	117.00	-2	6,933	-0.03%
2019/07/11	7	115.64	10	116.95	114.50	-3	6,962	-0.04%
2019/07/10	155	116.99	145	117.50	117.00	10	7,052	0.14%	大買/大賣/
2019/07/09	1	115.00	0	0.00	115.00	1	7,262	0.01%
2019/07/08	46	116.41	43	115.56	115.00	3	7,385	0.04%
2019/07/05	2	117.50	2	118.50	120.00	0	7,655	0.00%
2019/07/04	2	117.75	8	118.13	117.00	-6	7,735	-0.08%
2019/07/03	55	117.81	55	118.07	118.00	0	7,830	0.00%
2019/07/02	25	117.28	30	117.80	117.00	-5	7,847	-0.06%
2019/07/01	4	112.00	6	112.00	112.00	-2	7,776	-0.03%
2019/06/28	3	112.17	2	111.50	111.50	1	7,896	0.01%
2019/06/27	11	112.50	3	112.00	113.00	8	7,985	0.10%
2019/06/26	3	111.67	2	111.00	111.00	1	8,050	0.01%
2019/06/25	48	112.13	47	112.48	112.00	1	8,132	0.01%
2019/06/24	5	114.40	3	113.83	113.50	2	8,241	0.02%
2019/06/21	2	117.00	9	117.33	116.00	-7	8,307	-0.08%
2019/06/20	0	0.00	19	114.05	117.00	-19	8,286	-0.23%
2019/06/19	3	113.33	5	113.20	113.00	-2	8,261	-0.02%
2019/06/18	23	111.80	18	112.47	110.50	5	8,390	0.06%
2019/06/17	79	110.72	61	111.03	112.50	18	8,383	0.21%
2019/06/14	5	105.90	27	106.52	107.00	-22	8,255	-0.27%
2019/06/13	49	104.02	49	102.57	102.50	0	8,148	0.00%
2019/06/12	0	0.00	2	103.75	104.00	-2	8,351	-0.02%
2019/06/11	57	102.57	57	102.09	101.00	0	8,488	0.00%
2019/06/10	1	100.50	0	0.00	103.00	1	8,928	0.01%
2019/06/06	9	97.00	9	97.80	98.80	0	9,213	0.00%
2019/06/04	37	101.18	39	101.44	101.00	-2	9,309	-0.02%
2019/06/03	24	103.02	20	104.23	100.50	4	9,497	0.04%
2019/05/31	46	103.52	51	104.20	103.50	-5	9,559	-0.05%
2019/05/30	63	104.34	45	104.59	104.00	18	9,631	0.19%
2019/05/29	57	106.71	58	107.78	105.00	-1	9,784	-0.01%
2019/05/28	3	105.83	4	106.00	108.50	-1	9,943	-0.01%
2019/05/27	10	103.50	10	104.50	104.00	0	9,925	0.00%
2019/05/24	71	107.44	89	106.00	104.50	-18	10,059	-0.18%
2019/05/23	40	102.65	21	103.07	105.00	19	9,946	0.19%
2019/05/22	244	104.65	263	104.90	101.50	-19	9,930	-0.19%	大買/大賣/
2019/05/21	21	97.22	21	96.44	100.00	0	9,909	0.00%
2019/05/20	12	99.22	13	99.77	97.80	-1	10,089	-0.01%
2019/05/17	23	100.70	23	99.85	99.80	0	10,302	0.00%
2019/05/16	14	104.18	8	102.50	100.00	6	10,309	0.06%
2019/05/15	3	98.67	4	101.05	102.00	-1	10,145	-0.01%
2019/05/14	1	90.60	1	89.30	93.00	0	10,134	0.00%
2019/05/13	0	0.00	15	91.70	91.50	-15	10,344	-0.15%
2019/05/10	2	91.35	1	91.20	91.50	1	10,486	0.01%
2019/05/09	3	95.70	0	0.00	92.70	3	10,509	0.03%
2019/05/08	2	99.70	1	99.00	97.80	1	10,650	0.01%
2019/05/07	2	98.90	1	98.90	98.80	1	10,661	0.01%
2019/05/06	0	0.00	2	99.85	96.60	-2	10,796	-0.02%
2019/05/03	2	98.75	12	98.54	98.70	-10	10,910	-0.09%
2019/05/02	1	93.10	1	92.90	94.80	0	10,931	0.00%
2019/04/30	7	94.14	9	93.41	94.00	-2	10,897	-0.02%
2019/04/29	4	90.10	8	90.99	89.80	-4	10,771	-0.04%
2019/04/26	17	97.16	4	98.30	95.00	13	10,651	0.12%
2019/04/25	2	99.50	4	98.33	98.00	-2	10,556	-0.02%
2019/04/24	2	106.50	2	106.25	104.00	0	10,417	0.00%
2019/04/23	107	110.42	110	110.21	110.00	-3	10,323	-0.03%	大買/大賣/
2019/04/22	245	107.17	244	107.95	105.50	1	10,162	0.01%	大買/大賣/
2019/04/19	1	104.00	2	103.00	101.50	-1	10,128	-0.01%
2019/04/18	46	104.50	48	105.03	104.00	-2	10,111	-0.02%
2019/04/17	27	107.26	42	107.51	106.50	-15	10,075	-0.15%
2019/04/16	1	105.00	0	0.00	105.50	1	10,023	0.01%
2019/04/15	46	113.11	45	107.74	105.50	1	9,913	0.01%
2019/04/12	14	113.36	10	113.40	112.50	4	9,713	0.04%
2019/04/11	160	109.08	166	110.04	110.50	-6	9,613	-0.06%	大買/大賣/
2019/04/10	10	114.35	7	115.14	117.00	3	9,301	0.03%
2019/04/09	6	114.67	3	115.33	113.00	3	9,170	0.03%
2019/04/08	36	115.42	3	116.67	113.00	33	9,023	0.37%
2019/04/03	193	122.88	207	123.32	120.00	-14	8,840	-0.16%	大買/大賣/
2019/04/02	41	115.66	35	116.49	115.50	6	8,605	0.07%
2019/04/01	10	120.60	6	121.75	117.50	4	8,423	0.05%
2019/03/29	25	122.32	14	125.07	121.50	11	8,290	0.13%
2019/03/28	29	124.09	30	125.00	125.00	-1	8,214	-0.01%
2019/03/27	41	127.35	20	128.13	125.00	21	8,173	0.26%
2019/03/26	10	133.90	6	134.33	131.00	4	8,153	0.05%
2019/03/25	11	132.14	12	133.25	135.50	-1	8,054	-0.01%
2019/03/22	10	132.10	8	133.19	134.50	2	7,981	0.03%
2019/03/21	270	132.98	269	133.12	135.00	1	7,915	0.01%	大買/大賣/
2019/03/20	9	129.22	12	129.04	131.00	-3	7,718	-0.04%
2019/03/19	29	128.16	25	128.14	126.00	4	7,683	0.05%
2019/03/18	4	124.13	7	124.07	124.50	-3	7,562	-0.04%
2019/03/15	27	123.76	26	124.23	125.00	1	7,641	0.01%
2019/03/14	17	123.71	13	124.31	127.00	4	7,503	0.05%
2019/03/13	28	122.95	46	122.85	123.00	-18	7,558	-0.24%
2019/03/12	163	114.95	168	115.08	118.50	-5	7,103	-0.07%	大買/大賣/
2019/03/11	13	107.65	15	108.13	108.00	-2	6,854	-0.03%
2019/03/07	6	109.75	7	111.14	108.00	-1	6,888	-0.01%
2019/03/06	0	0.00	3	109.00	111.00	-3	6,788	-0.04%
2019/03/05	2	105.50	5	107.10	105.50	-3	6,726	-0.04%
2019/03/04	12	106.17	20	105.95	103.50	-8	6,741	-0.12%
2019/02/27	522	101.66	528	102.24	106.00	-6	6,653	-0.09%	大買/大賣/
2019/02/26	2	97.80	2	97.80	96.50	0	6,614	0.00%
2019/02/25	155	99.96	157	99.49	96.20	-2	6,869	-0.03%	大買/大賣/
2019/02/22	6	105.08	2	105.00	106.00	4	6,893	0.06%
2019/02/21	5	107.70	4	109.75	106.50	1	6,847	0.01%
2019/02/20	29	109.93	12	110.29	111.00	17	6,946	0.24%
2019/02/19	183	109.95	156	110.14	109.00	27	6,887	0.39%	大買/大賣/
2019/02/18	19	104.69	22	104.56	107.00	-3	6,640	-0.05%
2019/02/15	6	97.90	5	97.76	97.30	1	6,388	0.02%
2019/02/14	13	98.57	10	98.48	97.40	3	6,291	0.05%
2019/02/13	4	98.63	2	98.60	99.10	2	6,187	0.03%
2019/02/12	4	95.73	4	95.55	95.80	0	6,032	0.00%
2019/02/11	12	88.73	28	89.64	91.00	-16	5,808	-0.28%
2019/01/30	1	83.20	4	83.93	82.80	-3	5,644	-0.05%
2019/01/29	142	83.00	151	83.20	83.80	-9	5,605	-0.16%	大買/大賣/
2019/01/28	7	80.71	17	81.56	81.10	-10	5,443	-0.18%
2019/01/25	9	80.72	10	80.89	80.80	-1	5,397	-0.02%
2019/01/24	446	78.63	447	78.51	79.90	-1	5,292	-0.02%	大買/大賣/
2019/01/23	264	75.19	256	75.44	76.20	8	5,181	0.15%	大買/大賣/
2019/01/22	2	72.50	3	73.77	72.20	-1	5,161	-0.02%
2019/01/18	2	72.50	4	73.15	72.50	-2	5,389	-0.04%
2019/01/17	2	70.00	1	70.10	70.00	1	5,515	0.02%
2019/01/16	2	72.40	0	0.00	72.00	2	5,672	0.04%
2019/01/14	0	0.00	2	73.10	72.80	-2	5,989	-0.03%
2019/01/11	3	72.93	0	0.00	72.20	3	6,089	0.05%
2019/01/10	2	76.30	0	0.00	76.30	2	6,209	0.03%
2019/01/09	3	76.73	1	76.60	76.00	2	6,455	0.03%
2019/01/08	8	78.06	11	78.29	77.50	-3	6,583	-0.05%
2019/01/07	1	76.70	0	0.00	76.20	1	6,834	0.01%
2019/01/04	6	76.77	10	76.45	75.70	-4	6,930	-0.06%
2019/01/03	5	78.02	5	77.22	77.20	0	7,041	0.00%
2019/01/02	10	77.86	7	77.84	77.30	3	7,151	0.04%
2018/12/28	1	73.60	6	73.95	74.10	-5	7,466	-0.07%
2018/12/27	1	72.80	1	73.70	72.80	0	7,653	0.00%
2018/12/26	1	72.40	0	0.00	71.60	1	7,653	0.01%
2018/12/24	80	73.99	82	73.87	74.20	-2	7,653	-0.03%
2018/12/20	4	69.85	24	70.04	73.40	-20	7,589	-0.26%
2018/12/19	16	72.14	1	72.10	71.30	15	7,486	0.20%
2018/12/18	7	79.84	5	79.06	79.00	2	7,334	0.03%
2018/12/17	3	80.97	4	80.90	80.90	-1	7,298	-0.01%
2018/12/14	11	80.39	4	80.53	79.20	7	7,283	0.10%
2018/12/13	2	80.45	2	81.60	80.70	0	7,234	0.00%
2018/12/12	10	82.05	11	82.60	81.60	-1	7,186	-0.01%
2018/12/11	9	80.66	8	80.54	80.00	1	7,080	0.01%
2018/12/10	63	80.70	63	77.56	79.20	0	7,022	0.00%
2018/12/07	6	78.23	17	77.28	80.20	-11	6,862	-0.16%
2018/12/06	225	80.92	251	80.77	74.10	-26	6,722	-0.39%	大買/大賣/
2018/12/05	4	76.95	2	77.55	77.70	2	6,497	0.03%
2018/12/04	8	79.46	4	80.08	77.10	4	6,469	0.06%
2018/12/03	10	78.46	11	78.75	78.80	-1	6,434	-0.02%
2018/11/30	9	79.03	8	79.54	78.00	1	6,371	0.02%
2018/11/29	4	77.90	6	77.72	77.90	-2	6,209	-0.03%
2018/11/28	5	77.56	5	77.48	76.10	0	6,073	0.00%
2018/11/27	11	77.19	9	77.28	78.20	2	5,967	0.03%
2018/11/26	73	76.00	70	75.50	76.40	3	5,845	0.05%
2018/11/23	7	75.84	4	76.28	75.60	3	5,714	0.05%
2018/11/22	9	74.53	14	74.46	73.80	-5	5,505	-0.09%
2018/11/21	6	68.57	86	68.62	70.50	-80	5,205	-1.54%
2018/11/20	4	64.93	15	65.03	64.10	-11	4,983	-0.22%
2018/11/19	15	64.64	14	64.56	64.60	1	4,935	0.02%
2018/11/16	0	0.00	10	61.00	62.30	-10	4,731	-0.21%
2018/11/15	0	0.00	2	57.00	56.70	-2	4,649	-0.04%
2018/11/12	1	58.80	1	58.70	58.10	0	4,641	0.00%
2018/11/09	1	59.40	0	0.00	59.40	1	4,649	0.02%
2018/11/08	1	60.30	40	60.59	59.00	-39	4,641	-0.84%
2018/11/07	3	59.80	22	60.22	60.20	-19	4,623	-0.41%
2018/11/06	68	59.54	10	60.08	59.20	58	4,648	1.25%
2018/11/05	7	58.60	6	58.37	58.60	1	4,615	0.02%
2018/11/02	60	61.10	4	61.70	60.10	56	4,580	1.22%
2018/11/01	4	60.63	5	61.78	60.80	-1	4,565	-0.02%
2018/10/31	11	58.86	5	58.96	59.70	6	4,525	0.13%
2018/10/30	9	59.44	5	58.92	59.00	4	4,504	0.09%
2018/10/29	26	57.70	49	57.06	58.70	-23	4,479	-0.51%
2018/10/26	81	63.87	82	64.13	60.30	-1	4,417	-0.02%
2018/10/25	11	63.25	21	63.02	63.30	-10	4,334	-0.23%
2018/10/24	24	66.20	17	66.75	63.00	7	4,179	0.17%
2018/10/23	77	68.48	110	68.88	65.90	-33	4,012	-0.82%	大賣/
2018/10/22	8	66.96	16	67.54	66.20	-8	3,782	-0.21%
2018/10/19	207	65.79	207	65.58	67.60	0	3,731	0.00%	大買/大賣/
2018/10/18	26	66.70	78	66.73	66.00	-52	3,623	-1.44%
2018/10/17	119	66.52	122	66.86	67.20	-3	3,478	-0.09%	大買/大賣/
2018/10/16	15	63.96	22	64.22	63.40	-7	3,237	-0.22%
2018/10/15	146	66.07	72	64.67	65.90	74	3,152	2.35%	大買/
2018/10/12	22	60.02	22	60.86	63.80	0	2,834	0.00%
2018/10/11	161	57.58	165	57.83	58.00	-4	2,746	-0.15%	大買/大賣/
2018/10/09	6	61.88	3	61.83	61.00	3	2,633	0.11%
2018/10/08	397	60.63	364	61.00	62.50	33	2,566	1.29%	大買/大賣/
2018/10/05	11	56.85	12	57.41	58.30	-1	2,235	-0.04%
2018/10/04	0	0.00	1	52.70	53.00	-1	2,106	-0.05%
2018/10/03	1	52.40	1	52.50	51.90	0	2,178	0.00%
2018/10/02	8	53.15	3	53.33	52.80	5	2,215	0.23%
2018/09/28	2	52.10	2	51.75	51.60	0	2,343	0.00%
2018/09/26	4	52.60	5	52.52	52.10	-1	2,480	-0.04%
2018/09/25	3	52.43	1	52.60	52.80	2	2,515	0.08%
2018/09/21	1	51.50	0	0.00	51.40	1	2,522	0.04%
2018/09/20	2	52.00	3	51.90	51.00	-1	2,527	-0.04%
2018/09/19	10	50.90	0	0.00	50.70	10	2,520	0.40%
2018/09/18	2	52.05	0	0.00	50.60	2	2,541	0.08%
2018/09/17	1	53.30	1	53.00	53.00	0	2,582	0.00%
2018/09/14	3	53.73	3	54.27	54.50	0	2,606	0.00%
2018/09/13	7	52.07	10	51.84	52.10	-3	2,646	-0.11%
2018/09/12	1	52.40	0	0.00	51.70	1	2,674	0.04%
2018/09/11	2	53.45	0	0.00	53.20	2	2,726	0.07%
2018/09/10	0	0.00	5	54.40	52.60	-5	2,773	-0.18%
2018/09/07	3	55.67	3	58.47	55.00	0	2,856	0.00%
2018/09/06	4	61.45	5	61.74	61.00	-1	2,910	-0.03%
2018/09/05	1	61.20	0	0.00	61.10	1	3,076	0.03%
2018/09/03	1	63.00	0	0.00	61.60	1	3,298	0.03%
2018/08/31	1	62.30	1	63.70	62.40	0	3,463	0.00%
2018/08/29	0	0.00	6	62.80	63.00	-6	3,818	-0.16%
2018/08/27	1	61.30	0	0.00	61.30	1	4,378	0.02%
2018/08/22	1	62.80	0	0.00	62.80	1	4,770	0.02%
2018/08/17	8	64.41	2	65.30	63.50	6	4,855	0.12%
2018/08/16	5	61.80	4	61.58	63.50	1	4,894	0.02%
2018/08/15	1	62.90	1	64.00	62.40	0	5,003	0.00%
2018/08/13	1	63.70	1	62.10	63.10	0	5,122	0.00%
2018/08/10	1	68.60	2	68.55	68.50	-1	5,170	-0.02%
2018/08/09	2	69.30	2	68.65	69.00	0	5,233	0.00%
2018/08/08	1	69.80	2	70.00	69.70	-1	5,338	-0.02%
2018/08/07	1	70.70	1	71.40	70.40	0	5,395	0.00%
2018/08/06	1	72.60	3	72.90	72.60	-2	5,481	-0.04%
2018/08/03	3	70.80	13	71.71	71.80	-10	5,493	-0.18%
2018/08/02	14	69.81	8	70.94	69.00	6	5,629	0.11%
2018/07/30	1	66.70	1	67.40	66.80	0	5,933	0.00%
2018/07/27	2	68.80	3	68.50	68.50	-1	6,185	-0.02%
2018/07/26	0	0.00	1	70.00	69.10	-1	6,384	-0.02%
2018/07/25	0	0.00	1	69.20	69.00	-1	6,470	-0.02%
2018/07/24	4	69.45	3	69.00	69.90	1	6,670	0.01%
2018/07/20	20	71.92	24	71.94	69.20	-4	7,331	-0.05%
2018/07/19	0	0.00	1	70.00	69.00	-1	7,533	-0.01%
2018/07/18	10	70.78	2	71.40	69.60	8	7,690	0.10%
2018/07/17	3	73.17	5	73.50	71.30	-2	7,892	-0.03%
2018/07/16	67	75.89	65	76.20	74.70	2	8,350	0.02%
2018/07/13	5	72.42	5	72.00	72.10	0	8,375	0.00%
2018/07/11	11	69.49	11	67.96	68.00	0	8,458	0.00%
2018/07/10	5	66.70	3	67.27	67.30	2	8,500	0.02%
2018/07/09	8	66.25	6	68.30	67.80	2	8,641	0.02%
2018/07/06	3	63.90	6	63.42	62.80	-3	8,858	-0.03%
2018/07/05	2	66.25	2	65.85	65.10	0	8,967	0.00%
2018/07/04	21	69.57	2	67.85	67.50	19	9,071	0.21%
2018/07/03	3	76.53	1	77.80	73.50	2	9,087	0.02%
2018/07/02	3	78.10	4	78.45	77.90	-1	9,095	-0.01%
2018/06/29	2	77.15	2	77.05	76.80	0	9,088	0.00%
2018/06/28	5	76.82	1	78.40	76.80	4	9,137	0.04%
2018/06/27	2	78.20	2	78.00	77.10	0	9,111	0.00%
2018/06/26	1	79.30	0	0.00	78.20	1	9,109	0.01%
2018/06/25	5	81.96	1	82.60	81.80	4	9,075	0.04%
2018/06/22	5	84.18	5	85.80	83.30	0	9,151	0.00%
2018/06/21	3	84.40	2	85.00	85.00	1	9,106	0.01%
2018/06/20	11	83.34	12	82.88	82.90	-1	9,071	-0.01%
2018/06/19	4	84.65	2	84.70	83.30	2	9,004	0.02%
2018/06/15	17	84.82	4	86.40	83.50	13	8,952	0.15%
2018/06/14	12	87.84	13	89.02	87.30	-1	8,842	-0.01%
2018/06/13	19	89.12	8	89.41	88.20	11	8,725	0.13%
2018/06/12	11	88.63	19	88.89	87.30	-8	8,543	-0.09%
2018/06/11	11	85.17	0	0.00	86.00	11	8,383	0.13%
2018/06/08	16	85.94	25	85.90	84.90	-9	8,330	-0.11%
2018/06/07	510	91.60	508	92.05	89.10	2	8,154	0.02%	大買/大賣/
2018/06/06	12	87.59	16	88.02	88.80	-4	7,921	-0.05%
2018/06/05	18	90.15	19	89.27	88.90	-1	7,773	-0.01%
2018/06/04	48	88.92	45	90.49	87.10	3	7,532	0.04%
2018/06/01	446	84.17	478	84.82	86.30	-32	7,180	-0.45%	大買/大賣/
2018/05/31	3	74.93	2	77.70	78.50	1	6,909	0.01%
2018/05/30	4	72.60	4	72.73	72.00	0	6,813	0.00%
2018/05/29	13	72.83	13	73.55	72.00	0	6,763	0.00%
2018/05/28	5	73.82	4	74.20	73.90	1	6,727	0.01%
2018/05/25	5	75.12	2	76.50	74.00	3	6,697	0.04%
2018/05/24	4	77.23	7	77.50	77.00	-3	6,643	-0.05%
2018/05/23	8	76.68	5	75.88	77.60	3	6,567	0.05%
2018/05/22	13	74.42	12	73.69	73.40	1	6,431	0.02%
2018/05/21	7	72.36	18	72.37	73.40	-11	6,376	-0.17%
2018/05/18	34	75.41	28	75.25	74.80	6	6,269	0.10%
2018/05/17	8	78.50	6	78.58	77.80	2	6,178	0.03%
2018/05/16	17	79.91	7	79.73	77.30	10	6,093	0.16%
2018/05/15	44	81.19	21	81.25	79.10	23	5,974	0.38%
2018/05/14	10	76.92	12	79.97	81.20	-2	5,886	-0.03%
2018/05/11	10	79.79	5	80.74	78.60	5	5,761	0.09%
2018/05/10	13	81.14	17	81.29	81.90	-4	5,666	-0.07%
2018/05/09	8	78.19	4	78.58	77.00	4	5,455	0.07%
2018/05/08	9	82.52	5	82.58	80.90	4	5,277	0.08%
2018/05/07	300	82.20	303	82.62	82.80	-3	5,180	-0.06%	大買/大賣/
2018/05/04	11	79.40	11	80.57	80.30	0	5,026	0.00%
2018/05/03	10	89.75	10	86.87	86.10	0	4,759	0.00%
2018/05/02	39	89.95	41	89.33	91.20	-2	4,545	-0.04%
2018/04/30	413	91.19	414	91.70	89.20	-1	4,420	-0.02%	大買/大賣/
2018/04/27	401	91.78	410	92.23	88.80	-9	4,208	-0.21%	大買/大賣/
2018/04/26	350	94.04	344	94.01	91.00	6	3,949	0.15%	大買/大賣/
2018/04/25	10	84.82	11	87.22	88.90	-1	3,471	-0.03%
2018/04/24	8	84.41	9	84.08	80.90	-1	3,192	-0.03%
2018/04/23	16	84.07	20	85.69	83.00	-4	3,014	-0.13%
2018/04/20	51	82.43	40	82.34	81.80	11	2,787	0.39%
2018/04/19	1	74.40	4	78.28	78.60	-3	2,277	-0.13%
2018/04/18	1	69.60	2	70.35	71.50	-1	2,129	-0.05%
2018/04/17	11	70.79	9	70.33	67.30	2	2,016	0.10%
2018/04/16	23	71.13	48	71.21	71.50	-25	1,902	-1.31%
2018/04/13	58	70.46	85	70.08	70.50	-27	1,770	-1.52%
2018/04/12	37	68.74	23	69.22	70.00	14	1,579	0.89%
2018/04/11	5	64.02	9	61.92	65.70	-4	1,255	-0.32%
2018/04/10	21	62.38	16	59.54	59.80	5	1,088	0.46%
2018/04/09	0	0.00	3	59.33	60.90	-3	926	-0.32%
2018/04/03	0	0.00	11	54.96	55.40	-11	816	-1.35%
2018/04/02	4	55.48	0	0.00	54.60	4	764	0.52%
2018/03/31	0	0.00	9	55.40	55.20	-9	730	-1.23%
2018/03/30	4	53.30	10	52.60	52.30	-6	663	-0.90%
2018/03/29	2	53.90	3	54.10	53.30	-1	650	-0.15%
2018/03/28	0	0.00	6	52.85	53.00	-6	623	-0.96%
2018/03/27	0	0.00	6	54.80	53.50	-6	598	-1.00%
2018/03/26	0	0.00	4	53.40	53.70	-4	488	-0.82%
2018/03/23	0	0.00	1	47.00	48.90	-1	449	-0.22%
2018/03/22	1	48.65	1	49.50	47.20	0	430	0.00%
2018/03/21	3	48.65	0	0.00	48.90	3	420	0.71%
2018/03/20	1	47.00	4	46.90	47.00	-3	400	-0.75%
2018/03/15	0	0.00	1	46.60	47.10	-1	392	-0.25%
2018/03/12	0	0.00	1	44.00	44.10	-1	369	-0.27%
2018/03/08	1	44.50	0	0.00	43.90	1	375	0.27%
2018/03/07	3	44.33	2	44.00	43.90	1	376	0.27%
2018/02/23	0	0.00	1	42.90	42.70	-1	384	-0.26%
2018/02/22	2	42.58	1	42.50	42.65	1	406	0.25%
2018/02/21	3	42.13	0	0.00	42.00	3	420	0.71%
2018/02/09	13	41.51	0	0.00	41.40	13	446	2.91%
2018/02/08	0	0.00	10	44.08	44.10	-10	469	-2.13%
2018/02/06	5	45.68	0	0.00	44.50	5	496	1.01%
2018/02/02	1	48.95	0	0.00	49.00	1	515	0.19%
2018/01/30	1	49.30	0	0.00	49.35	1	571	0.17%
2018/01/26	0	0.00	6	50.20	50.40	-6	613	-0.98%
2018/01/22	0	0.00	3	49.60	49.80	-3	669	-0.45%
2018/01/11	1	49.20	0	0.00	49.20	1	646	0.15%
2018/01/10	0	0.00	1	51.00	50.00	-1	646	-0.15%
2018/01/04	10	50.50	0	0.00	50.50	10	653	1.53%
2018/01/02	0	0.00	1	51.40	51.10	-1	647	-0.15%