智擎 (4162)-臺銀證券券商分點個股進出

台股 » 個股 » 智擎 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

智擎

(4162)

可現股當沖

股價
90.6
漲跌
▲0.3
漲幅
+0.33%
成交量
492張
產業
上櫃生技醫療類股
303人加入追蹤

立即追蹤
本地時間:13:30

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

智擎 (4162)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/31	0	0.00	2	90.90	90.60	-2	729	-0.27%
2024/05/29	0	91.80	3	91.60	91.50	-3	747	-0.40%
2024/05/27	3	91.57	0	0.00	91.70	3	776	0.39%
2024/05/24	0	0.00	2.1	92.82	92.80	-2.1	808	-0.26%
2024/05/23	1	94.30	0	0.00	93.60	1	842	0.12%
2024/05/21	0	0.00	2	95.20	95.10	-2	850	-0.24%
2024/05/17	0.1	98.40	0	0.00	97.90	0.1	872	0.01%
2024/05/15	2	94.20	2	93.90	93.90	0	952	0.00%
2024/05/14	4	94.80	3	94.50	94.30	1	1,043	0.10%
2024/05/08	0	93.52	0	0.00	94.00	0	1,096	0.00%
2024/05/06	2	93.50	2	94.10	93.40	0	1,175	0.00%
2024/04/29	1	95.20	1	94.50	95.30	0	1,430	0.00%
2024/04/25	1	91.90	0	0.00	90.60	1	1,449	0.07%
2024/04/19	0	0.00	1	90.30	89.00	-1	1,523	-0.07%
2024/04/16	0	0.00	1	92.10	91.00	-1	1,557	-0.06%
2024/04/11	2	98.20	0	0.00	97.90	2	1,615	0.12%
2024/04/03	2	97.35	1	99.70	99.00	1	1,777	0.06%
2024/04/01	0	0.00	1	100.50	99.60	-1	1,805	-0.06%
2024/03/29	1	98.60	0	0.00	99.20	1	1,813	0.06%
2024/03/28	2	100.49	6	100.17	99.40	-4	1,839	-0.22%
2024/03/27	2	99.80	0	0.00	99.70	2	1,828	0.11%
2024/03/26	0	96.80	1	99.30	96.80	-1	1,818	-0.05%
2024/03/25	0	0.00	0.4	100.00	101.00	-0.4	1,816	-0.02%
2024/03/21	0	95.70	0	0.00	96.00	0	1,827	0.00%
2024/03/20	0.1	95.04	0	0.00	95.80	0.1	1,855	0.01%
2024/03/19	1	97.30	2	97.00	96.80	-1	1,864	-0.05%
2024/03/14	1	93.90	0	0.00	92.70	1	1,882	0.05%
2024/03/13	0.1	94.65	2	92.80	92.40	-1.9	1,896	-0.10%
2024/03/08	2.1	95.56	0	0.00	95.10	2.1	1,924	0.11%
2024/03/07	4	97.68	4	98.03	99.30	0	1,930	0.00%
2024/03/06	1.2	98.76	1.6	98.48	98.10	-0.4	1,937	-0.02%
2024/03/05	1	101.00	3.1	100.51	100.50	-2.1	1,914	-0.11%
2024/03/04	1	101.00	1	100.50	100.50	0	1,924	0.00%
2024/02/27	1	104.00	0.2	106.50	103.00	0.8	1,995	0.04%
2024/02/26	0.1	104.00	0	0.00	104.50	0.1	1,990	0.01%
2024/02/23	1	101.00	1	102.00	101.00	0	1,981	0.00%
2024/02/22	0.1	101.50	0	0.00	101.00	0.1	2,018	0.00%
2024/02/21	0	0.00	2	102.50	101.50	-2	2,043	-0.10%
2024/02/20	1.1	100.09	1.5	101.33	101.50	-0.4	2,058	-0.02%
2024/02/16	6	104.25	1	102.50	102.00	5	2,096	0.24%
2024/02/15	5.5	110.18	11	111.09	110.50	-5.5	2,060	-0.27%
2024/02/02	0	0.00	0.5	105.00	105.50	-0.5	2,216	-0.02%
2024/02/01	6	106.50	2	107.50	107.00	4	2,281	0.18%
2024/01/31	2	106.50	8.5	104.56	106.00	-6.5	2,396	-0.27%
2024/01/26	16	110.78	14	110.96	108.50	2	2,838	0.07%
2024/01/25	0	0.00	2.2	105.23	105.00	-2.2	2,782	-0.08%
2024/01/24	1.1	99.95	0	0.00	100.50	1.1	2,896	0.04%
2024/01/23	0.1	99.70	2	99.80	99.40	-1.9	3,072	-0.06%
2024/01/22	1	100.50	0	0.00	100.50	1	3,404	0.03%
2024/01/19	1	98.20	0	0.00	98.50	1	3,625	0.03%
2024/01/15	0	0.00	3	105.50	104.50	-3	4,586	-0.07%
2024/01/09	0	104.50	0.2	105.98	104.50	-0.2	4,602	0.00%
2024/01/08	0	0.00	0.1	108.00	108.00	-0.1	4,592	0.00%
2024/01/05	1	104.00	1	103.50	109.00	0	4,607	0.00%
2024/01/04	2	105.00	0	0.00	103.00	2	4,593	0.04%
2024/01/03	2.1	109.99	3	108.00	106.00	-1	4,625	-0.02%
2024/01/02	0.1	107.00	2	108.50	110.00	-2	4,583	-0.04%
2023/12/28	0	104.50	0	0.00	104.00	0	4,524	0.00%
2023/12/26	0	104.00	0	0.00	104.00	0	4,491	0.00%
2023/12/25	2.1	104.45	1	102.00	105.00	1.1	4,477	0.02%
2023/12/22	0	0.00	1	101.50	101.50	-1	4,445	-0.02%
2023/12/21	1	101.00	0	0.00	101.50	1	4,445	0.02%
2023/12/18	0	103.50	0.8	103.50	104.50	-0.8	4,416	-0.02%
2023/12/15	0	0.00	1	103.00	104.00	-1	4,397	-0.02%
2023/12/14	1	100.50	0	0.00	101.00	1	4,377	0.02%
2023/12/13	0.1	99.00	0	0.00	98.60	0.1	4,388	0.00%
2023/12/12	0.1	98.08	0	0.00	97.90	0.1	4,386	0.00%
2023/12/11	0.1	99.90	0	0.00	97.80	0.1	4,378	0.00%
2023/12/07	2	100.00	0	0.00	100.00	2	4,342	0.05%
2023/12/06	1	101.50	1	100.50	100.50	0	4,337	0.00%
2023/12/05	1	102.00	1	101.00	101.50	0	4,321	0.00%
2023/12/04	1	103.00	0	0.00	104.00	1	4,299	0.02%
2023/12/01	1	103.00	3	102.33	103.00	-2	4,277	-0.05%
2023/11/30	3	101.33	2	101.00	100.50	1	4,229	0.02%
2023/11/29	2.1	101.00	1	100.50	101.00	1.1	4,229	0.03%
2023/11/28	5.1	102.28	3.4	101.25	101.50	1.8	4,258	0.04%
2023/11/27	1.3	104.08	3	106.33	103.00	-1.7	4,236	-0.04%
2023/11/24	2	103.75	1.1	104.45	104.00	1	4,177	0.02%
2023/11/23	2	104.00	1	103.50	104.00	1	4,154	0.02%
2023/11/22	2	102.00	1	102.00	101.50	1	4,125	0.02%
2023/11/21	0.1	101.00	2	100.50	101.00	-1.9	4,102	-0.05%
2023/11/20	2	103.50	0.1	102.50	102.00	1.9	4,063	0.05%
2023/11/17	1	102.50	0	0.00	102.50	1	4,038	0.02%
2023/11/16	2.1	104.43	3	104.33	102.50	-0.9	4,013	-0.02%
2023/11/15	1	103.50	3	104.00	103.50	-2	3,985	-0.05%
2023/11/14	1.1	104.45	3.2	104.77	103.00	-2.1	3,965	-0.05%
2023/11/13	2.1	106.52	3	106.17	106.50	-0.9	3,934	-0.02%
2023/11/10	4.6	109.17	0	0.00	106.50	4.6	3,926	0.12%
2023/11/09	10	114.50	11	111.45	111.00	-1	3,726	-0.03%
2023/11/08	6.2	112.11	5	112.70	112.50	1.2	3,665	0.03%
2023/11/07	17.2	117.63	17.2	117.64	114.00	0	3,538	0.00%
2023/11/06	4	113.50	3	113.83	115.50	1	3,216	0.03%
2023/11/03	3	114.83	9.1	112.89	112.00	-6.1	3,144	-0.19%
2023/11/02	7	112.00	7.1	113.62	114.00	-0.1	3,014	0.00%
2023/11/01	3	114.17	1	115.50	114.50	2	2,887	0.07%
2023/10/31	9	115.00	12	115.13	113.50	-3	2,729	-0.11%
2023/10/30	16	117.81	14.2	116.78	116.00	1.8	2,559	0.07%
2023/10/27	8.1	114.41	5.7	115.18	118.00	2.4	2,229	0.11%
2023/10/26	8	109.50	6	107.92	107.50	2	2,001	0.10%
2023/10/25	5	111.00	7.1	111.94	111.50	-2.1	1,802	-0.12%
2023/10/24	23.1	105.73	22.2	107.87	110.00	0.9	1,545	0.06%
2023/10/23	5	97.30	3	97.27	100.00	2	1,117	0.18%
2023/10/20	0	0.00	2	92.60	91.00	-2	1,026	-0.19%
2023/10/19	3	89.23	0	0.00	90.70	3	1,008	0.30%
2023/10/18	2	89.35	1	87.30	87.30	1	1,005	0.10%
2023/10/17	1	91.00	0	0.00	90.30	1	995	0.10%
2023/10/16	0	0.00	1	92.20	91.20	-1	1,008	-0.10%
2023/10/13	6	95.80	6.2	95.88	92.90	-0.2	1,010	-0.02%
2023/10/12	3	94.60	7.6	94.68	95.00	-4.6	985	-0.47%
2023/10/11	8.5	93.76	10.5	95.32	95.20	-2	989	-0.21%
2023/10/06	1.6	90.55	5	90.62	90.00	-3.4	941	-0.36%
2023/10/05	0	88.00	0	0.00	87.70	0	922	0.00%
2023/10/03	0	87.50	0	0.00	86.80	0	979	0.00%
2023/10/02	2	88.10	0	0.00	88.20	2	995	0.20%
2023/09/28	0	0.00	1	87.00	86.80	-1	1,003	-0.10%
2023/09/26	1	86.80	0	0.00	86.00	1	1,024	0.10%
2023/09/22	3	86.87	2	86.70	86.60	1	1,049	0.10%
2023/09/21	2	87.90	2	87.40	87.30	0	1,062	0.00%
2023/09/20	0	88.40	0	0.00	89.80	0	1,061	0.00%
2023/09/19	1	87.30	1	88.50	88.60	0	1,067	0.00%
2023/09/18	1	87.60	0	0.00	87.60	1	1,060	0.09%
2023/09/15	0	0.00	3	85.77	86.50	-3	1,033	-0.29%
2023/09/14	0	0.00	1	85.20	85.00	-1	1,035	-0.10%
2023/09/13	0	0.00	4	84.25	84.50	-4	1,043	-0.38%
2023/09/12	3.1	84.03	3	83.67	83.50	0.1	1,050	0.00%
2023/09/11	1	84.40	2	84.70	84.10	-1	1,055	-0.09%
2023/09/08	1	85.90	2	85.50	85.20	-1	1,058	-0.09%
2023/09/06	0	0.00	0	87.30	87.00	0	1,063	0.00%
2023/09/04	2	88.65	2	87.40	87.40	0	1,065	0.00%
2023/09/01	1	90.90	5	89.78	89.10	-4	1,071	-0.37%
2023/08/30	0	0.00	1	86.00	85.80	-1	1,029	-0.10%
2023/08/29	1	84.00	1	85.00	84.80	0	1,037	0.00%
2023/08/28	1	84.88	4	85.05	84.10	-3	1,044	-0.28%
2023/08/25	1	85.40	1	86.10	86.00	0	1,048	0.00%
2023/08/23	0	85.80	0	0.00	85.50	0	1,060	0.00%
2023/08/22	0	0.00	0	86.30	86.30	0	1,066	0.00%
2023/08/21	0	0.00	1	86.50	86.10	-1	1,072	-0.09%
2023/08/18	1	84.20	1	86.10	85.40	0	1,098	0.00%
2023/08/17	1	85.20	0	0.00	84.90	1	1,109	0.09%
2023/08/16	4	86.80	10	85.46	87.00	-6	1,094	-0.55%
2023/08/15	1	80.11	0	0.00	81.00	1	1,053	0.10%
2023/08/14	0.2	81.60	0	0.00	81.30	0.2	1,056	0.02%
2023/08/11	0	83.34	0	0.00	83.70	0	1,057	0.00%
2023/08/10	0.1	84.49	0	0.00	83.50	0.1	1,068	0.01%
2023/08/08	2.2	84.49	2	83.70	83.80	0.2	1,103	0.01%
2023/08/07	0	0.00	1	83.90	85.70	-1	1,116	-0.09%
2023/08/02	1.1	81.97	0	0.00	81.90	1.1	1,133	0.09%
2023/07/31	0.1	85.60	3	84.80	84.50	-2.9	1,142	-0.25%
2023/07/28	0.1	85.73	0	0.00	85.40	0.1	1,167	0.01%
2023/07/27	2	86.20	2	87.10	86.20	0	1,168	0.00%
2023/07/25	2	85.15	1	86.00	87.50	1	1,172	0.09%
2023/07/24	0.2	86.30	0	0.00	86.00	0.2	1,159	0.02%
2023/07/21	2	88.35	2	88.45	87.10	0	1,167	0.00%
2023/07/20	1	88.90	1	89.00	88.90	0	1,183	0.00%
2023/07/19	1	89.30	0	0.00	89.80	1	1,192	0.08%
2023/07/18	5.1	88.38	4	87.30	87.20	1.1	1,231	0.09%
2023/07/17	2	90.40	3	90.03	90.30	-1	1,260	-0.08%
2023/07/14	1	89.90	0	0.00	88.20	1	1,280	0.08%
2023/07/13	2.1	85.25	4	85.05	85.10	-2	1,270	-0.15%
2023/07/12	5.1	86.16	4	86.00	86.00	1.1	1,273	0.09%
2023/07/11	4.1	88.63	3	87.70	87.80	1.1	1,273	0.09%
2023/07/10	4	92.83	3	92.13	92.00	1	1,244	0.08%
2023/07/07	4	93.75	2	93.65	93.80	2	1,247	0.16%
2023/07/06	4	96.83	0	0.00	94.80	4	1,248	0.32%
2023/07/05	2	94.70	2	96.10	96.20	0	1,287	0.00%
2023/07/04	2	94.80	2	95.05	94.70	0	1,310	0.00%
2023/07/03	1	96.95	0	96.70	95.30	1	1,337	0.08%
2023/06/29	1	96.60	1.3	96.73	96.80	-0.3	1,352	-0.02%
2023/06/28	2	95.00	2	95.90	95.90	0	1,381	0.00%
2023/06/27	2	95.20	2	95.20	94.60	0	1,428	0.00%
2023/06/21	2	93.20	2	93.55	93.40	0	1,543	0.00%
2023/06/20	1	94.40	1	93.30	93.20	0	1,549	0.00%
2023/06/19	1	95.40	1	94.40	94.40	0	1,553	0.00%
2023/06/16	1.3	94.15	2	94.20	94.10	-0.7	1,553	-0.05%
2023/06/14	0.1	94.00	0	0.00	93.10	0.1	1,568	0.00%
2023/06/13	1	94.79	0	0.00	94.50	1	1,600	0.06%
2023/06/12	0	94.50	0	0.00	94.20	0	1,621	0.00%
2023/06/09	2	96.40	2	95.90	95.90	0	1,658	0.00%
2023/06/08	0	0.00	3	96.40	95.70	-3	1,691	-0.18%
2023/06/07	0.1	96.60	2	96.70	96.50	-2	1,725	-0.11%
2023/06/05	1.2	94.29	0	0.00	94.30	1.2	1,801	0.06%
2023/06/02	0	94.19	0	0.00	93.40	0	1,833	0.00%
2023/05/30	1	93.00	1	92.60	92.60	0	1,861	0.00%
2023/05/29	0	0.00	3	93.83	93.50	-3	1,875	-0.16%
2023/05/26	2	94.20	1	93.00	93.30	1	1,891	0.05%
2023/05/25	1.1	95.00	0	0.00	94.20	1.1	1,902	0.06%
2023/05/24	2.1	96.51	0	0.00	96.30	2.1	1,949	0.11%
2023/05/23	4	99.28	6	97.78	99.00	-2	1,943	-0.10%
2023/05/19	1	94.50	1	93.40	93.40	0	2,001	0.00%
2023/05/18	1	94.90	3	95.17	94.80	-2	2,024	-0.10%
2023/05/17	1	95.96	0	0.00	94.60	1	2,047	0.05%
2023/05/16	0	0.00	8	92.90	93.10	-8	2,060	-0.39%
2023/05/15	2	93.75	3	92.23	92.60	-1	2,088	-0.05%
2023/05/12	2.1	95.24	1	94.70	94.70	1.1	2,145	0.05%
2023/05/11	1.1	97.25	0	0.00	96.70	1.1	2,279	0.05%
2023/05/09	4	97.33	3	97.43	96.90	1	2,461	0.04%
2023/05/08	2	101.00	0	0.00	99.60	2	2,559	0.08%
2023/05/05	0	0.00	2	103.50	101.50	-2	2,632	-0.08%
2023/05/04	0	0.00	2	101.75	101.50	-2	2,706	-0.07%
2023/05/02	0	0.00	6	100.00	100.50	-6	2,809	-0.21%
2023/04/28	1.1	97.61	1	98.10	97.90	0.1	2,872	0.00%
2023/04/27	7.1	95.59	0	0.00	96.00	7.1	2,938	0.24%
2023/04/26	2.1	95.85	8	95.31	96.00	-6	3,085	-0.19%
2023/04/25	1	97.50	1	101.00	97.00	0	3,132	0.00%
2023/04/21	5.1	100.69	6	100.00	98.20	-0.9	3,315	-0.03%
2023/04/20	3.1	104.66	0	0.00	103.50	3.1	3,315	0.09%
2023/04/19	3	105.33	2	107.50	107.00	1	3,368	0.03%
2023/04/17	1	106.00	0	0.00	105.00	1	3,534	0.03%
2023/04/14	2.1	106.28	0	0.00	106.00	2.1	3,733	0.06%
2023/04/13	0	107.50	3	108.00	108.00	-3	3,822	-0.08%
2023/04/11	1	106.00	0	0.00	106.50	1	4,052	0.02%
2023/04/10	7	108.43	0	0.00	107.00	7	4,156	0.17%
2023/04/07	2	112.25	2	111.00	111.50	0	4,351	0.00%
2023/04/06	3	110.67	3	110.83	110.00	0	4,621	0.00%
2023/03/31	3	108.17	2.7	108.37	108.00	0.3	4,746	0.01%
2023/03/30	2.3	109.72	1.8	109.50	109.50	0.5	4,884	0.01%
2023/03/29	1.5	110.01	4	111.00	111.00	-2.5	4,941	-0.05%
2023/03/28	8.3	109.13	0	0.00	107.00	8.3	5,010	0.17%
2023/03/27	5	113.30	8	113.50	112.50	-3	5,058	-0.06%
2023/03/24	5	111.40	6	111.33	113.00	-1	5,137	-0.02%
2023/03/23	1.1	104.07	0	0.00	104.00	1.1	5,183	0.02%
2023/03/22	0.1	106.50	0.4	105.50	105.50	-0.4	5,420	-0.01%
2023/03/21	2	105.50	3	105.00	105.00	-1	5,597	-0.02%
2023/03/20	2	105.00	0	0.00	104.50	2	5,713	0.04%
2023/03/17	2	104.00	2	103.75	105.00	0	5,849	0.00%
2023/03/16	3.1	105.79	0	0.00	103.00	3.1	6,010	0.05%
2023/03/15	2	108.00	2	108.50	108.50	0	6,188	0.00%
2023/03/14	3	107.50	2	109.00	107.00	1	6,477	0.02%
2023/03/13	1	103.01	0	0.00	106.50	1	6,694	0.02%
2023/03/10	4	105.51	4	105.88	105.50	0	6,961	0.00%
2023/03/09	2	108.75	1	110.00	108.00	1	7,442	0.01%
2023/03/08	3.1	111.34	0.1	110.50	110.00	3	7,646	0.04%
2023/03/07	1	114.50	2	114.00	113.00	-1	7,812	-0.01%
2023/03/06	0	116.50	0	0.00	116.00	0	8,038	0.00%
2023/03/03	0	0.00	2	116.50	115.00	-2	8,303	-0.02%
2023/03/02	2	115.50	1	115.00	115.00	1	8,561	0.01%
2023/03/01	3	113.17	4.6	112.79	113.00	-1.6	8,902	-0.02%
2023/02/23	0	116.50	0	0.00	116.50	0	9,673	0.00%
2023/02/22	1.1	115.73	17.2	116.00	115.50	-16.1	9,912	-0.16%
2023/02/21	0	0.00	0.9	119.68	118.50	-0.9	10,128	-0.01%
2023/02/20	15	122.83	2.2	120.50	119.00	12.8	10,449	0.12%
2023/02/17	2.1	119.17	0	0.00	120.50	2.1	10,652	0.02%
2023/02/16	0.2	118.25	2	117.50	118.00	-1.8	11,041	-0.02%
2023/02/15	0.1	117.50	0.2	115.50	115.00	-0.1	11,340	0.00%
2023/02/13	0.1	116.00	0	0.00	115.00	0.1	11,495	0.00%
2023/02/10	3	119.67	12	118.33	116.50	-9	11,668	-0.08%
2023/02/09	13.1	124.80	3.1	123.63	121.00	10	11,688	0.09%
2023/02/08	3	122.67	1.2	121.50	123.00	1.9	11,638	0.02%
2023/02/07	8	123.94	5.2	121.97	121.00	2.9	11,670	0.02%
2023/02/06	9.3	122.23	10	122.15	121.50	-0.8	11,669	-0.01%
2023/02/03	5	120.80	16.2	118.80	119.00	-11.2	11,657	-0.10%
2023/02/02	14.7	119.13	0.2	117.50	119.00	14.5	11,675	0.12%
2023/02/01	5	114.50	2.2	114.68	114.50	2.8	11,803	0.02%
2023/01/31	2.2	113.27	6	111.92	115.00	-3.8	11,910	-0.03%
2023/01/30	2	113.25	7.3	115.05	112.00	-5.3	11,924	-0.04%
2023/01/17	7	112.00	3.3	112.02	112.00	3.7	11,965	0.03%
2023/01/16	2	112.77	2.2	113.73	114.00	-0.2	11,956	0.00%
2023/01/13	4.4	117.10	3.1	116.83	117.00	1.3	11,920	0.01%
2023/01/12	2	119.24	22.5	119.06	116.00	-20.5	11,956	-0.17%
2023/01/11	9	126.56	2.1	123.57	122.50	6.9	11,929	0.06%
2023/01/10	0.1	129.00	10	127.75	128.00	-9.9	11,953	-0.08%
2023/01/09	15	130.00	16	126.81	128.50	-1	12,071	-0.01%
2023/01/06	1	126.50	6.1	125.51	125.50	-5.1	12,121	-0.04%
2023/01/05	18.1	130.81	4.2	127.67	126.00	13.9	12,308	0.11%
2023/01/04	9.3	132.05	24.1	131.89	131.50	-14.8	12,352	-0.12%
2023/01/03	20	127.33	20	127.18	128.00	0	12,332	0.00%
2022/12/30	8	126.38	6.1	126.32	125.00	1.9	12,404	0.02%
2022/12/29	12	124.38	12.2	123.48	125.00	-0.2	12,503	0.00%
2022/12/28	12.3	124.97	14	125.36	124.00	-1.7	12,557	-0.01%
2022/12/27	19.5	124.55	20	125.60	126.00	-0.5	12,773	0.00%
2022/12/26	26.2	123.41	23	124.09	123.50	3.2	12,916	0.02%
2022/12/23	15	121.20	1	121.00	118.50	14	12,901	0.11%
2022/12/22	3.1	121.11	1.2	120.42	121.00	1.9	13,302	0.01%
2022/12/21	8.2	118.00	3	117.33	116.00	5.2	13,477	0.04%
2022/12/20	12.1	117.14	21.1	116.99	115.00	-9	13,872	-0.06%
2022/12/19	0.3	120.30	0	0.00	121.00	0.3	14,066	0.00%
2022/12/16	7.1	120.28	7	120.64	117.50	0.1	14,567	0.00%
2022/12/15	1	122.00	1.3	121.42	121.50	-0.3	14,916	0.00%
2022/12/14	28.1	121.85	89.1	121.85	125.50	-61	15,006	-0.41%
2022/12/13	27	127.96	23	126.65	124.00	4	14,922	0.03%
2022/12/12	3.1	126.00	1	124.50	126.00	2.1	15,033	0.01%
2022/12/09	19.2	126.01	13	126.77	126.00	6.2	15,054	0.04%
2022/12/08	13	130.42	40.6	133.17	126.50	-27.6	15,116	-0.18%
2022/12/07	12.2	135.15	29.2	135.22	133.00	-17	15,242	-0.11%
2022/12/06	29	142.31	16.5	137.56	137.50	12.5	15,318	0.08%
2022/12/05	25.3	144.91	5.3	144.60	146.00	20	15,276	0.13%
2022/12/02	16.1	141.98	1.4	141.34	140.50	14.7	15,297	0.10%
2022/12/01	23.6	141.27	35.3	143.85	145.50	-11.7	15,224	-0.08%
2022/11/30	8	138.44	12	139.54	139.00	-4	15,098	-0.03%
2022/11/29	13.1	134.16	3.1	135.79	134.50	10	15,207	0.07%
2022/11/28	9.2	138.10	23	138.24	137.50	-13.8	15,301	-0.09%
2022/11/25	30	137.46	43.1	134.41	133.00	-13.1	15,609	-0.08%
2022/11/24	20.1	136.71	17.4	137.58	138.50	2.7	15,786	0.02%
2022/11/23	20.1	136.27	11.5	138.09	139.00	8.7	15,790	0.06%
2022/11/22	48	139.09	56.9	134.30	133.00	-8.9	15,724	-0.06%
2022/11/21	125.6	136.69	27	139.41	140.00	98.6	15,677	0.63%	大買/
2022/11/18	13.3	132.04	6.2	131.65	132.00	7.1	16,016	0.04%
2022/11/17	6.3	130.59	4.2	131.65	129.00	2.1	16,067	0.01%
2022/11/16	9.5	126.62	9.3	127.68	127.50	0.2	16,387	0.00%
2022/11/15	4	123.88	11.4	123.14	122.50	-7.4	16,170	-0.05%
2022/11/14	26	124.85	10	125.05	125.50	16	16,146	0.10%
2022/11/11	9	119.34	4.2	121.29	123.50	4.8	15,907	0.03%
2022/11/10	0	0.00	3	112.50	112.50	-3	15,655	-0.02%
2022/11/09	9.3	104.24	3.3	103.20	102.50	6	15,721	0.04%
2022/11/08	11.2	103.99	10	104.75	103.50	1.2	15,558	0.01%
2022/11/07	5.6	97.47	11	98.35	98.30	-5.4	15,366	-0.04%
2022/11/04	6.6	94.89	5.6	95.12	95.70	1	15,294	0.01%
2022/11/03	13	97.66	2.2	99.00	96.10	10.8	15,262	0.07%
2022/11/02	37	98.99	11	98.26	98.90	26	15,193	0.17%
2022/11/01	9	97.38	11	96.97	97.20	-2	15,161	-0.01%
2022/10/31	5	94.78	7.2	95.54	94.80	-2.2	15,243	-0.01%
2022/10/28	22	95.25	25.7	93.05	90.90	-3.7	15,161	-0.02%
2022/10/27	28	96.61	27	96.32	98.10	1	15,131	0.01%
2022/10/26	11.3	94.01	7.1	94.25	94.10	4.2	15,095	0.03%
2022/10/25	10.2	94.27	12	94.10	94.00	-1.8	15,137	-0.01%
2022/10/24	27.3	99.38	23.1	98.26	96.90	4.2	15,097	0.03%
2022/10/21	3	100.33	2.1	99.94	97.00	0.9	15,130	0.01%
2022/10/20	7.1	100.60	7	100.86	103.00	0.1	15,319	0.00%
2022/10/19	9.2	105.58	12.1	104.16	103.00	-2.9	15,390	-0.02%
2022/10/18	4.4	103.67	4.2	104.95	106.00	0.2	15,556	0.00%
2022/10/17	6.4	101.14	6.2	100.31	104.50	0.2	15,629	0.00%
2022/10/14	3.8	102.82	5	104.20	105.50	-1.2	15,523	-0.01%
2022/10/13	6.7	101.15	4.2	102.87	97.30	2.5	15,500	0.02%
2022/10/12	3.2	103.28	4.2	105.02	107.00	-1	15,437	-0.01%
2022/10/11	5.4	105.66	6	106.33	106.50	-0.6	15,317	0.00%
2022/10/07	9	111.17	7.2	111.15	111.00	1.8	15,252	0.01%
2022/10/06	12.5	108.60	12.2	109.22	112.00	0.3	15,299	0.00%
2022/10/05	7.1	109.93	4.2	109.33	108.50	2.9	15,330	0.02%
2022/10/04	2.1	110.02	4	111.50	109.50	-1.9	15,561	-0.01%
2022/10/03	9	114.94	5.1	113.75	107.50	3.9	15,465	0.03%
2022/09/30	9	113.48	9	114.06	118.00	0	15,151	0.00%
2022/09/29	30.3	116.52	24	117.06	117.00	6.3	15,015	0.04%
2022/09/28	14.3	122.22	19.3	119.23	114.00	-5	14,622	-0.03%
2022/09/27	28.9	123.57	26.5	122.68	126.50	2.4	14,448	0.02%
2022/09/26	6	126.17	5	125.90	128.00	1	14,123	0.01%
2022/09/23	44	138.67	37.3	137.76	128.50	6.7	13,976	0.05%
2022/09/22	10	134.70	13	136.12	141.50	-3	13,628	-0.02%
2022/09/21	6	127.42	6	128.25	129.00	0	13,306	0.00%
2022/09/20	4	128.13	6	129.17	127.50	-2	13,189	-0.02%
2022/09/19	17	128.09	25	128.70	129.00	-8	13,139	-0.06%
2022/09/16	23	134.89	20	133.28	136.00	3	13,015	0.02%
2022/09/15	7.1	136.44	3.1	134.78	133.00	4	13,148	0.03%
2022/09/14	22.3	138.29	12.1	137.02	136.00	10.2	13,158	0.08%
2022/09/13	17	139.38	12.2	138.56	136.00	4.9	12,977	0.04%
2022/09/12	10	134.85	10.6	136.35	138.00	-0.6	12,917	0.00%
2022/09/08	5.8	134.85	6.5	135.62	137.50	-0.7	12,752	-0.01%
2022/09/07	8	130.38	8	129.81	132.50	0	12,521	0.00%
2022/09/06	14	131.68	12.5	130.37	131.00	1.6	12,350	0.01%
2022/09/05	6.1	136.48	6.2	137.04	135.50	-0.1	11,997	0.00%
2022/09/02	11.2	135.06	9.4	135.18	135.00	1.8	11,796	0.02%
2022/09/01	11.3	133.55	19.2	134.11	135.00	-8	11,582	-0.07%
2022/08/31	20.6	132.42	21.1	132.44	128.00	-0.5	11,057	0.00%
2022/08/30	9	126.33	9	128.06	127.00	0	10,604	0.00%
2022/08/29	12	125.08	12	125.54	125.50	0	10,338	0.00%
2022/08/26	7.4	126.01	7.2	127.02	124.50	0.2	10,062	0.00%
2022/08/25	11.2	126.37	10.2	127.21	126.00	1	9,671	0.01%
2022/08/24	5	117.10	9	123.11	127.00	-4	8,980	-0.04%
2022/08/23	17.8	116.31	19	116.18	115.50	-1.2	8,671	-0.01%
2022/08/19	8	103.25	19.3	104.65	105.00	-11.3	7,963	-0.14%
2022/08/18	6	97.25	18	99.21	101.00	-12	7,753	-0.15%
2022/08/17	5.2	92.55	6.3	92.99	93.50	-1.1	7,567	-0.01%
2022/08/16	8.3	91.81	10	92.00	91.70	-1.7	7,495	-0.02%
2022/08/12	3	87.40	2	87.00	87.50	1	7,396	0.01%
2022/08/11	0	0.00	6	87.10	87.50	-6	7,401	-0.08%
2022/08/10	5	87.58	2	87.41	86.30	3	7,387	0.04%
2022/08/09	4	83.63	7	83.77	85.00	-3	7,324	-0.04%
2022/08/08	2	81.45	1	80.50	81.60	1	7,277	0.01%
2022/08/05	9	83.10	5	83.64	83.10	4	7,233	0.06%
2022/08/04	3	84.60	0	0.00	84.60	3	7,104	0.04%
2022/08/03	19	96.47	11	96.36	94.00	8	7,129	0.11%
2022/08/02	7	102.21	6	99.82	99.30	1	6,986	0.01%
2022/08/01	1	103.50	9	102.33	103.00	-8	6,882	-0.12%
2022/07/29	9	99.62	9	99.59	99.50	0	6,779	0.00%
2022/07/28	4	98.53	3	98.47	98.50	1	6,726	0.01%
2022/07/27	10	98.93	31	100.16	98.20	-21	6,671	-0.31%
2022/07/26	37	98.92	49	98.85	97.20	-12	6,423	-0.19%
2022/07/25	60	99.16	31	98.67	98.20	29	6,342	0.46%
2022/07/22	24	96.77	34.4	96.19	96.50	-10.4	6,095	-0.17%
2022/07/21	12	91.94	25.5	90.80	92.70	-13.5	5,955	-0.23%
2022/07/20	3	92.70	1.5	92.10	91.10	1.5	5,939	0.03%
2022/07/19	11	95.85	18	96.06	93.80	-7	5,865	-0.12%
2022/07/18	17	93.12	2	92.50	93.80	15	5,785	0.26%
2022/07/15	11	93.19	14	93.44	92.40	-3	5,783	-0.05%
2022/07/14	15	93.87	13	93.87	94.80	2	5,722	0.03%
2022/07/13	15	92.78	20.1	94.67	94.60	-5.1	5,583	-0.09%
2022/07/12	17	92.96	1	92.40	89.60	16	5,517	0.29%
2022/07/11	4	91.40	44.2	91.58	94.90	-40.2	5,359	-0.75%
2022/07/08	15	87.50	3	87.13	86.30	12	5,259	0.23%
2022/07/07	45	86.90	56	85.86	87.20	-11	5,215	-0.21%
2022/07/06	20	89.03	12	89.78	89.70	8	5,123	0.16%
2022/07/05	48	89.11	17	88.83	89.50	31	5,001	0.62%
2022/07/04	9	86.31	47	84.82	84.60	-38	4,889	-0.78%
2022/07/01	7	86.87	11	87.77	88.90	-4	4,828	-0.08%
2022/06/30	14	88.19	24	86.44	88.10	-10	4,743	-0.21%
2022/06/29	36	88.19	6	87.83	87.60	30	4,732	0.63%
2022/06/28	9	86.42	7	86.51	85.20	2	4,860	0.04%
2022/06/27	17	85.51	15	84.89	85.40	2	4,885	0.04%
2022/06/24	23	87.22	4.2	87.45	88.70	18.8	4,994	0.38%
2022/06/23	7	87.73	13.2	88.04	88.80	-6.2	4,925	-0.13%
2022/06/22	11	85.10	9	86.11	86.10	2	4,738	0.04%
2022/06/21	4	82.95	8	82.83	84.00	-4	4,679	-0.09%
2022/06/20	8.3	82.72	6	81.78	81.50	2.3	4,778	0.05%
2022/06/17	2	79.80	4	79.30	80.00	-2	4,725	-0.04%
2022/06/15	2	77.30	0	0.00	76.60	2	4,789	0.04%
2022/06/14	3	75.53	0.1	74.90	74.70	2.9	4,902	0.06%
2022/06/13	9	77.74	6	78.40	77.80	3	4,958	0.06%
2022/06/10	0.1	78.00	0	0.00	77.80	0.1	4,921	0.00%
2022/06/09	0	74.30	1	74.00	74.70	-1	4,887	-0.02%
2022/06/08	1	71.00	1	71.50	71.60	0	5,009	0.00%
2022/06/06	2.1	70.02	2	71.00	71.40	0.1	5,477	0.00%
2022/06/02	2	71.50	5	72.10	71.10	-3	5,579	-0.05%
2022/06/01	2.3	72.97	0	0.00	72.40	2.3	5,669	0.04%
2022/05/31	0.3	73.79	0	0.00	73.60	0.3	5,779	0.01%
2022/05/30	1	73.60	0.1	73.70	74.30	0.9	5,953	0.02%
2022/05/27	0	0.00	4	72.93	72.80	-4	6,174	-0.06%
2022/05/26	2.1	72.89	2	72.20	72.00	0.1	6,223	0.00%
2022/05/25	0	0.00	1	74.10	74.40	-1	6,314	-0.02%
2022/05/24	0	0.00	1	75.00	74.30	-1	6,402	-0.02%
2022/05/23	1.1	76.10	0	0.00	76.10	1.1	6,453	0.02%
2022/05/20	2.9	75.75	3.1	75.68	75.60	-0.2	6,448	0.00%
2022/05/19	9.1	75.65	7	76.63	75.70	2.1	6,463	0.03%
2022/05/18	0	80.00	2.1	79.03	79.00	-2.1	6,430	-0.03%
2022/05/17	2	78.20	0	0.00	78.20	2	6,413	0.03%
2022/05/13	0	0.00	1	76.30	77.30	-1	6,402	-0.02%
2022/05/12	14	77.95	15	76.43	74.80	-1	6,379	-0.02%
2022/05/11	8.2	79.96	10	79.95	79.50	-1.8	6,320	-0.03%
2022/05/10	2	81.30	5	81.36	80.90	-3	6,274	-0.05%
2022/05/09	0	0.00	5	84.60	83.70	-5	6,226	-0.08%
2022/05/06	1	84.60	4	85.08	84.60	-3	6,205	-0.05%
2022/05/05	3	86.20	8	86.10	86.80	-5	6,167	-0.08%
2022/05/04	5	86.06	1	85.90	84.90	4	6,128	0.07%
2022/05/03	12	87.35	0	0.00	87.50	12	6,084	0.20%
2022/04/29	5	84.82	15.1	87.79	87.70	-10.1	6,022	-0.17%
2022/04/28	10	83.45	13	84.55	83.30	-3	5,927	-0.05%
2022/04/27	0	0.00	2	82.80	84.60	-2	5,889	-0.03%
2022/04/26	2	84.35	3	83.00	82.00	-1	5,841	-0.02%
2022/04/25	2	86.00	0	0.00	85.80	2	5,784	0.03%
2022/04/22	9	89.61	11.1	89.36	88.90	-2.1	5,736	-0.04%
2022/04/21	4	87.73	7.1	88.27	88.50	-3.1	5,626	-0.06%
2022/04/20	3	85.60	2	84.85	84.80	1	5,557	0.02%
2022/04/19	8	88.76	8	88.36	87.10	0	5,498	0.00%
2022/04/18	10	90.22	7.1	90.92	89.10	2.9	5,412	0.05%
2022/04/15	21.1	88.08	20	89.91	87.80	1.1	5,216	0.02%
2022/04/14	2	86.06	3.1	87.07	88.80	-1.1	4,966	-0.02%
2022/04/12	2	80.70	4	81.13	81.10	-2	4,813	-0.04%
2022/04/08	1	81.10	0.1	82.40	82.30	1	4,745	0.02%
2022/04/07	3	82.37	5	82.14	80.70	-2	4,824	-0.04%
2022/04/06	2	84.10	5	83.88	84.60	-3	4,806	-0.06%
2022/04/01	24	87.29	18	87.01	85.90	6	4,732	0.13%
2022/03/31	41	91.73	6	91.00	89.60	35	4,496	0.78%
2022/03/30	10	98.66	2	98.15	98.20	8	4,203	0.19%
2022/03/29	5	99.18	18.1	100.48	99.80	-13.1	4,081	-0.32%
2022/03/28	4.2	96.62	23	97.28	94.60	-18.8	3,854	-0.49%
2022/03/25	15.3	99.30	2	98.90	97.00	13.3	3,748	0.35%
2022/03/24	19	100.27	32.1	100.82	98.10	-13.1	3,661	-0.36%
2022/03/23	20	98.30	17	99.05	99.60	3	3,503	0.09%
2022/03/22	10	93.85	11.1	95.81	94.20	-1.1	3,278	-0.03%
2022/03/21	7	90.94	2	90.50	91.00	5	3,098	0.16%
2022/03/18	6	91.58	7	92.84	93.00	-1	3,007	-0.03%
2022/03/17	5	91.34	24.2	89.10	91.80	-19.1	2,904	-0.66%
2022/03/16	1	84.69	36.1	83.56	84.50	-35	2,733	-1.28%
2022/03/15	4	82.15	17.1	84.24	81.60	-13.1	2,631	-0.50%
2022/03/14	5	80.88	5	80.51	81.00	0	2,527	0.00%
2022/03/11	13	83.96	14	87.00	81.20	-1	2,459	-0.04%
2022/03/10	26	89.99	8	89.71	88.00	18	2,301	0.78%
2022/03/09	1	82.70	8.1	88.05	88.10	-7.1	1,984	-0.36%
2022/03/08	10	83.10	29	83.21	80.10	-19	1,852	-1.03%
2022/03/07	10	85.99	1	84.30	85.00	9	1,753	0.51%
2022/03/04	6	90.00	5.2	90.42	89.10	0.8	1,673	0.05%
2022/03/03	16	86.36	9.2	86.35	89.50	6.8	1,559	0.44%
2022/03/02	3	83.87	19.4	81.76	85.20	-16.4	1,389	-1.18%
2022/03/01	15	76.60	0	0.00	78.00	15	1,175	1.28%
2022/02/25	16	74.50	32.1	75.95	77.90	-16.1	1,116	-1.44%
2022/02/24	10	73.50	7.1	75.25	73.60	2.9	1,005	0.29%
2022/02/23	5	73.40	4.1	73.49	73.20	0.9	912	0.10%
2022/02/22	5	68.58	0	0.00	69.50	5	857	0.58%
2022/02/21	20	69.75	0	70.30	70.00	20	851	2.35%
2022/02/17	25	67.74	0	0.00	67.00	25	830	3.01%
2022/02/16	5	67.80	0	0.00	67.80	5	827	0.60%
2022/02/15	10	67.12	0.1	67.40	67.60	9.9	823	1.21%
2022/02/14	10	64.25	0	66.80	66.30	10	812	1.23%
2022/02/10	40	65.11	0	0.00	65.50	40	796	5.02%
2022/02/09	0	64.30	0	0.00	65.20	0	793	0.00%
2022/01/25	0	61.00	0	0.00	61.00	0	786	0.01%
2022/01/17	0	0.00	0.1	64.50	64.90	-0.1	773	-0.01%
2022/01/14	1	64.00	0	0.00	63.60	1	777	0.13%
2022/01/13	0.1	66.27	0	0.00	66.10	0.1	771	0.01%
2022/01/12	1	66.10	1.2	66.94	67.40	-0.2	765	-0.03%
2022/01/11	1.4	66.14	0	0.00	66.00	1.4	754	0.19%
2022/01/07	1.1	67.02	0	0.00	66.60	1.1	742	0.14%
2022/01/06	1	68.00	0	0.00	68.70	1	735	0.14%
2022/01/05	1	68.00	0	0.00	67.70	1	728	0.14%
2021/12/30	2	70.35	2	73.90	72.60	0	686	0.00%
2021/12/29	1	69.80	13.2	70.31	71.50	-12.2	559	-2.17%
2021/12/22	0	0.00	1	63.50	63.40	-1	479	-0.21%
2021/12/16	1	63.20	1	63.40	63.40	0	473	0.00%
2021/12/15	1	63.00	1	63.10	63.10	0	472	0.00%
2021/12/14	0.1	62.80	0	0.00	63.10	0.1	475	0.01%
2021/12/13	0.1	65.50	0	0.00	65.20	0.1	461	0.01%
2021/12/07	0	0.00	1	62.90	62.60	-1	433	-0.23%
2021/12/06	1	64.80	4	65.35	63.60	-3	426	-0.70%
2021/12/03	0	0.00	3	64.00	63.80	-3	415	-0.72%
2021/12/02	0	0.00	6	62.40	63.60	-6	402	-1.49%
2021/12/01	0	0.00	20	59.80	60.40	-20	371	-5.38%
2021/11/24	1	57.10	0	0.00	56.90	1	293	0.34%
2021/11/19	2	57.10	0	0.00	57.30	2	292	0.68%
2021/11/16	1	56.50	1	56.20	56.20	0	280	0.00%
2021/11/11	0	0.00	3	58.00	58.00	-3	290	-1.03%
2021/10/28	0	0.00	1	57.70	58.50	-1	325	-0.31%
2021/10/21	0	0.00	10	57.30	58.60	-10	330	-3.03%
2021/10/19	0	0.00	1	57.80	57.70	-1	331	-0.30%
2021/10/13	10	56.70	0	0.00	56.30	10	347	2.88%
2021/10/05	0	0.00	0	54.80	54.70	0	369	0.00%
2021/09/29	7	54.50	0	0.00	54.50	7	400	1.75%
2021/09/22	1	55.00	0	0.00	54.60	1	409	0.24%
2021/09/16	0.1	56.20	0	0.00	56.40	0.1	411	0.01%
2021/09/15	1.1	57.48	0	0.00	57.10	1.1	410	0.26%
2021/09/13	1	58.00	60	57.57	57.50	-59	415	-14.21%
2021/09/08	0.2	60.50	0	0.00	60.00	0.2	420	0.04%
2021/09/02	3	62.07	2	62.40	62.30	1	444	0.22%
2021/09/01	0	0.00	1	61.80	62.00	-1	453	-0.22%
2021/08/31	0	62.20	2	61.70	61.80	-2	457	-0.44%
2021/08/30	2	60.85	78	60.99	61.00	-76	460	-16.52%
2021/08/27	1	61.00	0	0.00	61.50	1	464	0.22%
2021/08/25	0	0.00	1	60.08	60.30	-1	483	-0.21%
2021/08/23	0	59.37	0	0.00	59.20	0	535	0.01%
2021/08/20	4	58.45	2	58.70	58.50	2	543	0.37%
2021/08/19	5	60.04	0	0.00	58.60	5	549	0.91%
2021/08/17	5	62.00	0	0.00	61.60	5	550	0.91%
2021/08/16	4.1	63.32	1	63.10	63.20	3.1	549	0.56%
2021/08/13	0	0.00	0.2	63.84	63.90	-0.2	553	-0.03%
2021/08/11	0.2	64.90	0	0.00	63.30	0.2	572	0.03%
2021/08/05	0	0.00	3	66.40	66.30	-3	615	-0.49%
2021/08/03	0	0.00	2	64.30	64.30	-2	643	-0.31%
2021/07/30	0	0.00	0.1	64.00	64.00	-0.1	660	-0.02%
2021/07/29	0	62.70	0	63.80	64.00	0	671	0.01%
2021/07/28	0	0.00	0	63.00	62.30	0	676	0.00%
2021/07/27	2.1	63.21	2	64.30	63.70	0.1	698	0.01%
2021/07/26	2	63.60	0	0.00	63.40	2	710	0.28%
2021/07/22	0	0.00	1	64.20	64.20	-1	738	-0.14%
2021/07/20	2	66.20	2	65.30	65.30	0	772	0.00%
2021/07/14	1	63.70	0	0.00	64.00	1	808	0.12%
2021/07/13	3	64.83	0	0.00	64.70	3	818	0.37%
2021/07/12	3	66.50	180.5	66.71	66.00	-177.5	824	-21.54%	大賣/鉅額交易
2021/07/09	180.1	68.08	4.2	69.23	68.10	175.9	822	21.38%	大買/鉅額交易
2021/07/01	0.1	64.60	0	0.00	65.00	0.1	1,124	0.01%
2021/06/29	0.1	64.20	0	64.65	64.50	0	1,138	0.00%
2021/06/28	0.1	64.80	0	0.00	65.20	0.1	1,147	0.01%
2021/06/25	0	0.00	1	65.90	65.90	-1	1,162	-0.09%
2021/06/24	0.1	65.53	0	0.00	65.90	0.1	1,177	0.01%
2021/06/10	2	69.15	1	69.80	69.10	1	1,436	0.07%
2021/06/07	0	0.00	4	68.30	68.80	-4	1,457	-0.27%
2021/06/01	0	0.00	4.1	67.61	69.00	-4.1	1,496	-0.27%
2021/05/31	5	64.54	2	64.20	64.00	3	1,480	0.20%
2021/05/28	0.1	66.00	0	0.00	66.10	0.1	1,488	0.01%
2021/05/24	0	65.00	0	0.00	65.00	0	1,922	0.00%
2021/05/21	1	64.20	1	65.00	65.00	0	1,940	0.00%
2021/05/17	4.1	60.87	0	0.00	59.50	4.1	1,922	0.21%
2021/05/14	0	0.00	2	65.60	64.60	-2	1,906	-0.10%
2021/05/13	2	64.10	0	0.00	63.50	2	1,896	0.11%
2021/05/12	3	67.00	0	0.00	62.10	3	1,884	0.16%
2021/05/11	0.1	64.70	0	0.00	65.10	0.1	1,858	0.01%
2021/05/10	0.1	67.50	4	68.60	67.10	-3.9	1,849	-0.21%
2021/05/07	0	0.00	90	67.21	68.40	-90	1,843	-4.88%
2021/05/06	1	66.90	6	67.30	65.20	-5	1,833	-0.27%
2021/05/04	40.1	69.03	0	0.00	67.80	40.1	1,819	2.20%
2021/05/03	60	70.78	0	0.00	70.30	60	1,800	3.33%
2021/04/29	0	0.00	1	72.20	72.10	-1	1,790	-0.06%
2021/04/28	0.1	73.16	11	73.48	72.80	-10.9	1,789	-0.61%
2021/04/26	0	0.00	9	70.71	71.00	-9	1,747	-0.51%
2021/04/23	48	71.76	33	70.36	70.50	15	1,753	0.86%
2021/04/22	7	70.71	11	71.93	70.30	-4	1,757	-0.23%
2021/04/21	1	72.80	0	0.00	72.70	1	1,745	0.06%
2021/04/20	1	72.00	72	73.39	73.30	-71	1,742	-4.08%
2021/04/19	76	72.34	0	0.00	72.30	76	1,732	4.39%
2021/04/16	2	73.75	0	0.00	73.60	2	1,718	0.12%
2021/04/15	0	0.00	103	74.89	74.30	-103	1,707	-6.03%	大賣/鉅額交易
2021/04/14	102	73.91	4	76.80	74.70	98	1,694	5.78%	大買/
2021/04/13	35	80.94	22	80.05	75.40	13	1,655	0.79%
2021/04/12	11	78.62	13	79.01	81.80	-2	1,530	-0.13%
2021/04/09	4	74.35	123.6	75.19	74.40	-119.6	1,445	-8.27%	大賣/鉅額交易
2021/04/08	0.3	72.53	1	72.30	72.30	-0.7	1,398	-0.05%
2021/04/07	0	0.00	2	73.05	72.80	-2	1,397	-0.14%
2021/04/06	2	72.70	1	73.00	72.60	1	1,390	0.07%
2021/04/01	1	71.80	4	72.15	72.30	-3	1,382	-0.22%
2021/03/31	1	71.50	0	0.00	72.30	1	1,374	0.07%
2021/03/30	2.2	72.41	1	73.30	72.30	1.2	1,362	0.08%
2021/03/29	2	74.60	0	0.00	73.80	2	1,346	0.15%
2021/03/26	0	0.00	5.4	74.10	74.30	-5.4	1,333	-0.41%
2021/03/25	3	75.20	0	74.30	74.30	3	1,327	0.23%
2021/03/24	8	74.99	8	75.44	75.50	0	1,297	0.00%
2021/03/23	3	71.87	0	0.00	73.00	3	1,230	0.24%
2021/03/22	5	73.06	1	71.60	71.30	4	1,210	0.33%
2021/03/19	126	74.05	5.6	76.13	74.00	120.4	1,188	10.13%	大買/鉅額交易
2021/03/18	4	73.58	11	73.69	73.60	-7	1,127	-0.62%
2021/03/17	0	0.00	141	70.20	70.60	-141	1,087	-12.96%	大賣/鉅額交易
2021/03/16	1	69.70	0	0.00	70.10	1	1,073	0.09%
2021/03/15	1	69.80	0	0.00	70.10	1	1,071	0.09%
2021/03/12	1	70.00	1	69.60	70.00	0	1,076	0.00%
2021/03/09	1.1	69.44	1	69.70	69.20	0.1	1,065	0.01%
2021/03/08	0	0.00	2	70.00	71.40	-2	1,066	-0.19%
2021/03/05	3.1	68.63	3	69.70	68.60	0.1	1,052	0.01%
2021/03/04	0	0.00	3	72.50	71.20	-3	1,024	-0.29%
2021/03/03	3.1	72.03	0	0.00	71.60	3.1	1,021	0.30%
2021/03/02	4	72.00	12	73.88	71.50	-8	1,005	-0.80%
2021/02/26	4.2	74.77	9	76.14	76.10	-4.8	964	-0.50%
2021/02/25	12	73.68	10	74.06	72.80	2	898	0.22%
2021/02/24	187.3	70.29	35.8	69.79	69.60	151.5	771	19.63%	大買/鉅額交易
2021/02/23	0	0.00	5	66.90	66.90	-5	574	-0.87%
2021/02/18	0.5	50.09	2	50.20	50.40	-1.5	560	-0.26%
2021/02/17	0.7	49.39	0	0.00	49.05	0.7	554	0.12%
2021/02/05	0.6	49.36	0	0.00	49.50	0.6	553	0.11%
2021/02/04	0	48.80	4	49.75	49.05	-4	553	-0.72%
2021/02/03	0	0.00	0	49.15	48.80	0	549	0.00%
2021/02/02	0.2	47.81	0	0.00	47.95	0.2	547	0.03%
2021/02/01	0.2	48.25	0	0.00	47.60	0.2	546	0.04%
2021/01/26	0.2	49.60	0	0.00	49.30	0.2	541	0.04%
2021/01/25	0	0.00	2	50.00	50.20	-2	540	-0.37%
2021/01/22	2	49.00	0	0.00	48.70	2	534	0.37%
2021/01/21	1	50.00	0	0.00	49.65	1	531	0.19%
2021/01/20	1.3	50.95	5	50.38	50.30	-3.7	527	-0.70%
2021/01/18	1	53.00	0	0.00	52.70	1	519	0.19%
2021/01/15	0	0.00	2.2	54.06	54.50	-2.2	507	-0.42%
2021/01/14	1.1	52.69	1	52.80	52.50	0.1	494	0.01%
2021/01/13	1.3	53.97	0	0.00	53.70	1.3	486	0.27%
2021/01/12	1.1	54.36	1	54.90	54.10	0.1	482	0.02%
2021/01/11	1	54.50	0	0.00	54.10	1	478	0.21%
2021/01/08	0.1	54.10	25	54.20	54.20	-24.9	475	-5.23%
2021/01/07	1	54.90	0	0.00	54.90	1	477	0.21%
2021/01/06	1	56.20	0	0.00	55.50	1	479	0.21%
2021/01/05	0.1	56.50	1	57.60	56.70	-0.9	493	-0.18%
2021/01/04	4	57.70	20	57.62	57.90	-16	494	-3.24%
2020/12/31	1	57.60	0	0.00	57.90	1	487	0.21%
2020/12/30	0	0.00	1	59.10	58.20	-1	483	-0.21%
2020/12/29	3	58.23	0	0.00	58.00	3	475	0.63%
2020/12/28	0	58.90	0	0.00	59.10	0	468	0.00%
2020/12/21	0	0.00	0.2	60.11	60.30	-0.2	471	-0.04%
2020/12/14	1	59.50	0	0.00	59.10	1	481	0.21%
2020/12/11	0.2	60.30	0	0.00	59.10	0.2	482	0.04%
2020/12/10	0	0.00	4	60.58	60.60	-4	481	-0.83%
2020/12/09	1	62.30	3	62.30	61.80	-2	482	-0.41%
2020/12/08	1	64.00	5	63.28	63.10	-4	480	-0.83%
2020/12/04	0	0.00	1	59.60	59.80	-1	453	-0.22%
2020/12/02	7	61.06	1	62.50	61.00	6	453	1.32%
2020/12/01	5	61.00	0	0.00	60.70	5	444	1.13%
2020/11/30	3	61.00	0	0.00	60.80	3	441	0.68%
2020/11/27	1	61.20	1	59.50	59.40	0	433	0.00%
2020/11/25	1	60.20	6	59.23	59.70	-5	419	-1.19%
2020/11/24	2	56.30	1	56.20	56.20	1	400	0.25%
2020/11/23	3	56.80	0	0.00	57.00	3	411	0.73%
2020/11/19	1	58.80	4	58.53	58.60	-3	421	-0.71%
2020/11/18	0	0.00	7	55.90	56.30	-7	413	-1.69%
2020/11/12	2	55.00	0	0.00	54.50	2	466	0.43%
2020/11/06	1	56.00	1	55.70	55.70	0	503	0.00%
2020/10/22	1	58.20	0	0.00	58.10	1	650	0.15%
2020/10/16	1	60.50	0	0.00	60.50	1	712	0.14%
2020/10/15	1	60.60	0	0.00	60.70	1	737	0.14%
2020/10/13	0	0.00	11	61.77	62.60	-11	859	-1.28%
2020/10/12	5	60.08	3	60.23	59.10	2	859	0.23%
2020/10/08	3	61.13	1	61.10	61.10	2	893	0.22%
2020/10/07	1	61.50	0	0.00	61.10	1	952	0.10%
2020/10/06	3	62.00	0	0.00	61.90	3	1,091	0.27%
2020/10/05	2	61.75	0	0.00	62.30	2	1,200	0.17%
2020/09/25	0	0.00	2	63.55	61.20	-2	1,512	-0.13%
2020/09/24	1	63.70	0	0.00	63.50	1	1,565	0.06%
2020/09/23	3	65.50	1	64.70	64.70	2	1,726	0.12%
2020/09/22	1	66.60	0	0.00	66.20	1	1,745	0.06%
2020/09/21	2	68.00	2	67.80	67.80	0	1,770	0.00%
2020/09/17	1	68.30	2	68.30	68.30	-1	1,857	-0.05%
2020/09/15	0	0.00	1	68.20	68.20	-1	1,990	-0.05%
2020/09/14	1	68.60	1	67.20	67.10	0	2,046	0.00%
2020/09/11	5	68.76	0	0.00	67.90	5	2,215	0.23%
2020/09/07	1	69.60	1	69.00	69.10	0	2,513	0.00%
2020/09/02	1	71.10	0	0.00	71.00	1	2,666	0.04%
2020/09/01	1	71.30	0	0.00	70.80	1	2,726	0.04%
2020/08/31	0	0.00	2	71.40	71.80	-2	2,861	-0.07%
2020/08/27	3	70.90	4	71.35	70.80	-1	3,006	-0.03%
2020/08/26	3	70.50	1	70.30	70.40	2	3,048	0.07%
2020/08/25	1	68.70	0	0.00	68.60	1	3,210	0.03%
2020/08/21	0	0.00	40	66.63	68.50	-40	3,473	-1.15%
2020/08/20	40	65.92	3	68.20	66.10	37	3,583	1.03%
2020/08/19	1	72.20	2	72.00	70.60	-1	3,644	-0.03%
2020/08/18	0.1	69.90	1	70.90	69.90	-0.9	3,638	-0.02%
2020/08/17	0.1	70.70	0	0.00	70.60	0.1	3,648	0.00%
2020/08/14	1	70.00	3	70.30	71.50	-2	3,657	-0.05%
2020/08/13	1	70.00	4	69.90	69.90	-3	3,658	-0.08%
2020/08/12	1	72.00	0	0.00	71.50	1	3,653	0.03%
2020/08/07	1	76.50	1	77.50	76.80	0	3,640	0.00%
2020/08/06	6	77.42	18	75.88	75.60	-12	3,625	-0.33%
2020/08/05	7	76.09	5	76.78	76.90	2	3,618	0.06%
2020/08/04	6	73.60	0	0.00	74.40	6	3,605	0.17%
2020/08/03	5	73.84	4	73.00	73.90	1	3,607	0.03%
2020/07/30	5	73.94	1.2	73.32	72.80	3.8	3,642	0.10%
2020/07/27	1	71.90	1	71.20	71.20	0	3,635	0.00%
2020/07/24	0	0.00	3	76.17	73.80	-3	3,620	-0.08%
2020/07/23	3	76.80	2	77.30	75.60	1	3,625	0.03%
2020/07/22	4	77.88	0	0.00	77.70	4	3,622	0.11%
2020/07/21	0	0.00	1	75.50	75.80	-1	3,601	-0.03%
2020/07/20	2	73.20	3	73.30	75.50	-1	3,579	-0.03%
2020/07/17	6	76.73	12	76.60	74.10	-6	3,535	-0.17%
2020/07/16	7	82.50	36	83.10	82.20	-29	3,461	-0.84%
2020/07/15	37	82.16	2	83.85	81.60	35	3,449	1.01%
2020/07/14	5	84.92	0	0.00	82.20	5	3,422	0.15%
2020/07/13	2	88.15	4	88.95	87.20	-2	3,386	-0.06%
2020/07/10	8	84.05	9	84.01	84.00	-1	3,259	-0.03%
2020/07/09	12.1	83.16	6	84.00	83.50	6.1	3,161	0.19%
2020/07/08	2	80.40	4	82.08	80.60	-2	3,033	-0.07%
2020/07/07	3	80.67	20	79.74	79.60	-17	2,989	-0.57%
2020/07/06	5	83.52	3	82.80	84.00	2	2,934	0.07%
2020/07/03	5	82.18	1	82.40	82.10	4	2,885	0.14%
2020/07/02	4	84.20	6	85.47	83.50	-2	2,836	-0.07%
2020/07/01	3	79.30	1	81.10	80.60	2	2,680	0.07%
2020/06/30	1	80.00	1	80.00	80.00	0	2,664	0.00%
2020/06/29	3	79.23	1	79.50	80.00	2	2,643	0.08%
2020/06/24	4	78.25	1	77.30	78.20	3	2,616	0.11%
2020/06/23	2	81.30	7	82.46	80.10	-5	2,602	-0.19%
2020/06/22	4	79.60	1	80.50	78.70	3	2,505	0.12%
2020/06/19	2	80.20	0	0.00	79.50	2	2,484	0.08%
2020/06/18	4	84.28	10.2	82.83	82.70	-6.2	2,440	-0.25%
2020/06/17	0	0.00	4.2	75.62	78.10	-4.2	2,272	-0.18%
2020/06/16	9	73.44	3	74.07	74.40	6	2,197	0.27%
2020/06/15	3	73.47	10	73.17	75.60	-7	2,101	-0.33%
2020/06/11	7	70.11	0	0.00	69.00	7	2,031	0.34%
2020/06/10	5	73.42	5	73.52	74.00	0	1,987	0.00%
2020/06/09	2	75.00	2	77.30	74.80	0	1,958	0.00%
2020/06/08	5	75.62	3	75.40	74.70	2	1,924	0.10%
2020/06/05	7	77.73	7	77.53	78.10	0	1,865	0.00%
2020/06/04	8	71.34	8	73.69	74.60	0	1,735	0.00%
2020/06/03	3	71.00	4	72.03	70.00	-1	1,635	-0.06%
2020/06/02	2	72.65	2	73.60	72.00	0	1,589	0.00%
2020/06/01	3	74.63	13	74.88	75.50	-10	1,543	-0.65%
2020/05/29	4	69.35	8	71.81	72.30	-4	1,371	-0.29%
2020/05/28	7	68.79	7	68.91	66.90	0	1,205	0.00%
2020/05/27	7	66.77	10	67.46	67.40	-3	1,119	-0.27%
2020/05/26	5	64.24	4	63.95	63.50	1	1,004	0.10%
2020/05/25	0	0.00	3	58.50	58.70	-3	926	-0.32%
2020/05/22	5	57.62	0	0.00	57.00	5	925	0.54%
2020/05/21	0	0.00	1	57.10	56.70	-1	915	-0.11%
2020/05/13	0	0.00	2	53.60	54.50	-2	1,004	-0.20%
2020/05/08	3	56.53	0	0.00	54.90	3	1,111	0.27%
2020/05/07	3	56.87	2	55.90	56.60	1	1,099	0.09%
2020/05/04	2	52.95	1	53.00	52.80	1	1,035	0.10%
2020/04/30	0	0.00	5	52.30	52.70	-5	1,023	-0.49%
2020/04/28	5	52.00	0	0.00	52.70	5	1,027	0.49%
2020/04/27	0	0.00	1	50.90	51.30	-1	1,028	-0.10%
2020/04/23	1	48.95	0	0.00	49.35	1	1,019	0.10%
2020/04/20	0	0.00	7	51.00	51.20	-7	1,002	-0.70%
2020/04/17	1	49.85	1	49.60	50.10	0	996	0.00%
2020/04/16	0	0.00	0	50.90	50.90	0	987	0.00%
2020/04/10	0	0.00	1	48.00	47.60	-1	947	-0.11%
2020/04/09	0.6	47.10	0	0.00	47.20	0.6	933	0.07%
2020/04/01	2	44.75	4	44.35	44.40	-2	903	-0.22%
2020/03/30	1	42.05	0	0.00	42.10	1	882	0.11%
2020/03/27	2	45.08	1	46.10	43.85	1	871	0.11%
2020/03/25	3	39.50	2	39.58	39.60	1	837	0.12%
2020/03/20	1	36.05	1	35.65	36.45	0	800	0.00%
2020/03/19	0.2	33.30	0	0.00	33.30	0.2	785	0.03%
2020/03/18	0	0.00	1	37.10	37.00	-1	764	-0.13%
2020/03/17	1	39.95	0	0.00	39.95	1	753	0.13%
2020/03/16	4	47.36	0	0.00	44.35	4	729	0.55%
2020/03/13	1	45.45	2	45.50	47.50	-1	719	-0.14%
2020/03/12	6	52.90	0	0.00	50.50	6	701	0.86%
2020/03/11	0.1	56.10	0	0.00	56.10	0.1	681	0.01%
2020/03/10	1	57.00	0	0.00	57.60	1	679	0.15%
2020/03/09	1	60.00	0	0.00	59.20	1	668	0.15%
2020/03/04	1.1	60.45	1	60.00	60.00	0.1	654	0.02%
2020/03/03	0	0.00	5	62.10	61.10	-5	665	-0.75%
2020/03/02	6	61.08	0	0.00	60.60	6	661	0.91%
2020/02/27	0	0.00	1	61.80	61.20	-1	656	-0.15%
2020/02/24	1	64.70	0	0.00	64.00	1	642	0.16%
2020/02/19	0	0.00	0.1	68.50	68.50	-0.1	600	-0.02%
2020/02/14	0	0.00	1	63.10	62.10	-1	543	-0.18%
2020/02/13	2	61.80	3	62.93	62.70	-1	529	-0.19%
2020/02/12	0	0.00	1	60.50	60.50	-1	469	-0.21%
2020/02/10	0	0.00	1	53.30	53.10	-1	410	-0.24%
2020/02/07	0	0.00	0.3	54.20	54.20	-0.3	409	-0.08%
2020/02/06	1	53.80	0	0.00	54.60	1	409	0.24%
2020/02/04	0	0.00	1	54.10	54.70	-1	414	-0.24%
2020/02/03	2	52.50	4	53.10	53.40	-2	413	-0.48%
2020/01/31	2	55.90	0	0.00	55.30	2	411	0.49%
2020/01/20	0.1	62.20	0	0.00	62.20	0.1	389	0.03%
2020/01/10	0	0.00	2	62.60	62.50	-2	387	-0.52%
2020/01/08	2.3	63.37	1	63.20	63.30	1.3	388	0.34%
2020/01/07	2	64.85	0	0.00	64.80	2	391	0.51%
2020/01/02	0.1	68.30	1	68.40	68.30	-0.9	394	-0.23%
2019/12/31	0	0.00	1	68.80	68.50	-1	397	-0.25%
2019/12/27	0.1	66.80	0	0.00	67.10	0.1	397	0.03%
2019/12/24	1	67.40	0	0.00	67.40	1	433	0.23%
2019/12/23	0.1	67.90	0	0.00	68.00	0.1	460	0.02%
2019/12/20	0	0.00	1	69.70	68.60	-1	464	-0.22%
2019/12/13	0.1	66.60	0	0.00	66.60	0.1	486	0.02%
2019/12/12	1.1	68.45	0	0.00	68.00	1.1	483	0.23%
2019/12/11	0.1	68.30	0	0.00	68.60	0.1	483	0.02%
2019/12/10	0.1	68.60	0	0.00	68.70	0.1	493	0.02%
2019/12/09	1	69.00	0	0.00	69.00	1	506	0.20%
2019/12/06	2	68.65	0	0.00	68.40	2	535	0.37%
2019/12/05	2	69.50	0	0.00	69.30	2	555	0.36%
2019/12/04	1	69.60	0	0.00	69.50	1	565	0.18%
2019/12/03	1	70.10	1	70.20	70.30	0	575	0.00%
2019/12/02	1	69.60	2	69.50	69.50	-1	580	-0.17%
2019/11/29	2	71.00	1	70.70	70.20	1	587	0.17%
2019/11/28	0	0.00	5	70.70	71.50	-5	597	-0.84%
2019/11/27	3	69.10	0	0.00	68.50	3	601	0.50%
2019/11/26	3.1	69.94	1	69.50	69.20	2.1	657	0.32%
2019/11/25	2	70.80	0	0.00	70.00	2	664	0.30%
2019/11/22	3	71.70	1	71.20	71.40	2	680	0.29%
2019/11/21	0	0.00	3	69.60	70.40	-3	685	-0.44%
2019/11/20	1	69.00	0	0.00	69.00	1	688	0.15%
2019/11/19	1	68.70	1	69.20	68.70	0	700	0.00%
2019/11/18	2.1	68.00	2	69.50	68.10	0.1	715	0.01%
2019/11/15	2	67.50	0	0.00	69.50	2	738	0.27%
2019/11/14	2	67.40	0	0.00	67.50	2	769	0.26%
2019/11/13	2	70.95	0	0.00	70.30	2	814	0.25%
2019/11/12	0.1	71.50	0	0.00	71.80	0.1	862	0.01%
2019/11/08	0	74.40	0	0.00	74.60	0	901	0.00%
2019/11/06	1	74.40	1	74.50	74.40	0	926	0.00%
2019/11/05	3	75.00	0	0.00	74.50	3	946	0.32%
2019/11/01	0	0.00	1	74.50	74.50	-1	968	-0.10%
2019/10/31	1.1	72.95	0	0.00	72.90	1.1	970	0.11%
2019/10/30	0	0.00	3	74.43	73.70	-3	970	-0.31%
2019/10/28	0	0.00	1	71.90	71.70	-1	1,014	-0.10%
2019/10/25	2	72.20	0	0.00	72.10	2	1,016	0.20%
2019/10/24	2	72.30	0	0.00	72.40	2	1,019	0.20%
2019/10/22	0	72.00	0	0.00	72.20	0	1,029	0.00%
2019/10/21	1	73.00	0	0.00	73.10	1	1,032	0.10%
2019/10/18	1	73.50	0	0.00	73.60	1	1,036	0.10%
2019/10/15	1	72.00	10	72.40	71.90	-9	1,058	-0.85%
2019/10/14	2.1	72.08	0	0.00	71.80	2.1	1,053	0.20%
2019/10/09	9	72.60	1	72.70	72.70	8	1,050	0.76%
2019/10/08	1	74.00	0	0.00	73.90	1	1,050	0.10%
2019/10/07	1	75.60	0	0.00	74.80	1	1,053	0.09%
2019/10/02	0	0.00	1	76.70	76.70	-1	1,052	-0.10%
2019/10/01	0	0.00	17	76.49	77.00	-17	1,052	-1.62%
2019/09/27	3	79.40	1	78.70	78.10	2	1,049	0.19%
2019/09/19	0	0.00	2	79.30	79.20	-2	1,018	-0.20%
2019/09/11	3	78.40	0	0.00	78.50	3	1,015	0.30%
2019/09/10	1	79.40	0	0.00	79.50	1	1,005	0.10%
2019/09/09	0	0.00	1	78.40	78.00	-1	978	-0.10%
2019/09/06	1	75.80	0	0.00	75.10	1	971	0.10%
2019/09/05	0	0.00	2	76.90	76.60	-2	964	-0.21%
2019/09/04	0	0.00	3	76.57	77.40	-3	965	-0.31%
2019/09/03	0	0.00	1	76.90	76.50	-1	974	-0.10%
2019/09/02	0	0.00	3	77.90	76.40	-3	969	-0.31%
2019/08/30	3	76.93	1	77.00	77.00	2	957	0.21%
2019/08/29	4	77.73	6	77.33	77.50	-2	940	-0.21%
2019/08/28	0	0.00	2	71.80	72.60	-2	880	-0.23%
2019/08/27	0	0.00	1	73.80	73.30	-1	874	-0.11%
2019/08/26	1	71.70	0	0.00	70.50	1	859	0.12%
2019/08/22	1	75.80	0	0.00	75.00	1	843	0.12%
2019/08/21	3	76.13	4	75.05	75.10	-1	836	-0.12%
2019/08/20	5	75.96	0	0.00	76.70	5	823	0.61%
2019/08/19	6	73.93	4	75.15	75.00	2	802	0.25%
2019/08/16	11	72.10	2	72.10	72.10	9	781	1.15%
2019/08/15	3	67.20	10	64.90	69.50	-7	727	-0.96%
2019/08/14	2.1	65.20	2	63.85	64.10	0.1	672	0.01%
2019/08/12	1	68.50	1	69.50	69.70	0	639	0.00%
2019/08/06	5	71.80	0	0.00	71.50	5	608	0.82%
2019/08/05	2	77.10	1	77.70	75.80	1	594	0.17%
2019/08/02	2	78.80	0	0.00	78.40	2	589	0.34%
2019/07/31	2	81.40	0	0.00	81.40	2	581	0.34%
2019/07/30	3	84.50	0	0.00	80.50	3	569	0.53%
2019/07/29	1.1	89.66	0	0.00	89.00	1.1	528	0.20%
2019/07/26	1	89.60	0	0.00	89.50	1	525	0.19%
2019/07/25	0	0.00	1	88.80	89.80	-1	524	-0.19%
2019/07/24	0	0.00	2	89.40	89.30	-2	521	-0.38%
2019/07/22	1	89.90	1	91.40	90.00	0	518	0.00%
2019/07/19	1	90.90	0	0.00	91.10	1	513	0.19%
2019/07/18	0	0.00	0.4	91.20	91.50	-0.4	505	-0.08%
2019/07/12	1	89.50	0	0.00	89.50	1	485	0.21%
2019/07/11	0.2	89.80	0	0.00	89.50	0.2	487	0.04%
2019/07/10	0.2	90.30	5	90.50	90.50	-4.8	485	-0.99%
2019/07/09	0	0.00	1	90.30	90.60	-1	486	-0.21%
2019/07/05	1	92.40	0	0.00	91.90	1	499	0.20%
2019/07/02	1	92.00	2	92.15	91.70	-1	546	-0.18%
2019/07/01	1	90.40	0	0.00	90.50	1	533	0.19%
2019/06/26	0.1	89.00	0	0.00	89.10	0.1	530	0.02%
2019/06/24	1	92.60	0	0.00	92.10	1	535	0.19%
2019/06/21	0	0.00	0.3	91.80	92.50	-0.3	538	-0.06%
2019/06/20	0	0.00	1	91.60	93.00	-1	541	-0.18%
2019/06/14	2.1	91.33	7	92.10	89.00	-4.9	551	-0.89%
2019/06/12	4	95.05	4	95.80	93.40	0	547	0.00%
2019/06/11	0	0.00	17	92.66	93.50	-17	548	-3.10%
2019/06/10	0	0.00	15	89.18	89.20	-15	550	-2.73%
2019/06/06	0	0.00	15	88.33	88.50	-15	561	-2.67%
2019/06/04	0	0.00	1	88.30	88.30	-1	601	-0.17%
2019/06/03	1	88.00	0	0.00	89.20	1	669	0.15%
2019/05/29	0	0.00	2.3	91.49	91.50	-2.3	790	-0.29%
2019/05/24	4	87.80	2	87.80	87.80	2	795	0.25%
2019/05/23	2	89.25	0	0.00	87.60	2	797	0.25%
2019/05/21	0	0.00	1.1	91.69	92.60	-1.1	791	-0.14%
2019/05/20	1	91.70	0	0.00	91.80	1	799	0.13%
2019/05/17	2	95.45	0	0.00	94.30	2	800	0.25%
2019/05/16	1	96.90	0	0.00	95.60	1	817	0.12%
2019/05/15	1	94.20	25	94.66	94.00	-24	818	-2.93%
2019/05/14	1	92.00	0	0.00	93.80	1	817	0.12%
2019/05/02	0	0.00	1	107.50	106.00	-1	807	-0.12%
2019/04/30	1	105.00	0	0.00	106.50	1	806	0.12%
2019/04/29	1	106.50	0	0.00	105.00	1	803	0.12%
2019/04/25	1	108.50	1	108.50	109.00	0	802	0.00%
2019/04/23	0.1	108.00	2	109.50	108.00	-2	825	-0.24%
2019/04/18	1	108.00	0	0.00	107.00	1	822	0.12%
2019/04/11	1	113.00	2	111.75	111.50	-1	841	-0.12%
2019/04/10	1	115.00	0	0.00	114.00	1	831	0.12%
2019/04/09	0	0.00	2	117.00	116.50	-2	824	-0.24%
2019/04/08	0	0.00	1	117.50	117.50	-1	790	-0.13%
2019/04/02	0.1	105.50	0	0.00	106.00	0.1	772	0.01%
2019/04/01	1	106.50	1	107.50	106.50	0	767	0.00%
2019/03/29	1	106.00	48	106.54	107.50	-47	760	-6.18%
2019/03/27	2	107.00	1	107.00	106.00	1	757	0.13%
2019/03/26	1	108.50	0	0.00	107.50	1	746	0.13%
2019/03/25	3	108.83	0	0.00	108.00	3	742	0.40%
2019/03/20	1	111.50	0	0.00	111.50	1	747	0.13%
2019/03/19	1	111.50	0	0.00	112.50	1	740	0.14%
2019/03/18	2	112.25	3	112.50	112.00	-1	738	-0.14%
2019/03/14	0.1	113.00	0	0.00	113.50	0.1	735	0.01%
2019/03/08	1	117.50	1.1	116.19	118.50	-0.1	714	-0.01%
2019/03/07	2	117.50	7	116.79	116.50	-5	708	-0.71%
2019/03/06	0	0.00	3.1	111.42	114.00	-3.1	648	-0.48%
2019/03/05	5	110.70	6	112.33	108.00	-1	603	-0.17%
2019/03/04	0	0.00	1	107.50	108.50	-1	544	-0.18%
2019/02/26	2	103.50	0	0.00	103.00	2	525	0.38%
2019/02/25	2	104.75	0	0.00	103.50	2	529	0.38%
2019/02/21	0	0.00	1	107.00	106.50	-1	531	-0.19%
2019/02/19	1	105.00	1	106.50	105.00	0	521	0.00%
2019/02/18	2	104.50	0	0.00	105.00	2	512	0.39%
2019/02/15	2	107.50	2	106.00	105.50	0	504	0.00%
2019/02/13	2	104.00	0	0.00	103.00	2	484	0.41%
2019/02/11	3	103.83	0	0.00	103.00	3	485	0.62%
2019/01/29	0	0.00	1	104.00	105.50	-1	529	-0.19%
2019/01/28	1	104.50	0	0.00	105.50	1	534	0.19%
2019/01/24	3	104.50	0	0.00	104.50	3	573	0.52%
2019/01/23	0	0.00	1	105.50	104.00	-1	586	-0.17%
2019/01/21	0	0.00	1	104.50	104.00	-1	601	-0.17%
2019/01/18	0	102.50	0	0.00	102.50	0	612	0.00%
2019/01/17	1	102.00	0	0.00	103.00	1	620	0.16%
2019/01/16	5	100.86	2	102.00	102.50	3	619	0.48%
2019/01/15	1	109.00	0	0.00	107.00	1	600	0.17%
2019/01/14	0	0.00	0.1	109.50	109.50	-0.1	599	-0.02%
2019/01/11	6	110.92	3	110.00	110.50	3	603	0.50%
2019/01/09	3	113.50	0	0.00	113.00	3	605	0.50%
2019/01/08	2	114.50	2	116.50	117.50	0	598	0.00%
2019/01/04	2	110.25	2	113.50	114.00	0	610	0.00%
2019/01/03	1	110.00	1	111.00	110.00	0	622	0.00%
2018/12/26	1	112.00	1	114.00	110.50	0	685	0.00%
2018/12/22	1	109.50	0	0.00	113.00	1	699	0.14%
2018/12/18	0.1	114.00	0	0.00	115.00	0.1	707	0.01%
2018/12/14	0.1	116.00	1	117.50	116.00	-0.9	713	-0.13%
2018/12/10	0.1	114.00	0	0.00	114.00	0.1	701	0.01%
2018/12/06	1	107.50	1	107.50	107.50	0	701	0.00%
2018/12/05	0.1	112.00	0	0.00	112.00	0.1	699	0.01%
2018/12/03	0	0.00	1	109.50	110.00	-1	699	-0.14%
2018/11/30	1	109.00	1	111.00	110.00	0	688	0.00%
2018/11/27	1	104.00	0	0.00	104.00	1	672	0.15%
2018/11/26	0	0.00	1	101.50	103.00	-1	673	-0.15%
2018/11/22	0	0.00	4	104.63	102.50	-4	675	-0.59%
2018/11/21	1	103.00	0	0.00	103.00	1	668	0.15%
2018/11/20	3	104.67	0	0.00	105.00	3	660	0.45%
2018/11/19	2	105.75	0	0.00	106.00	2	658	0.30%
2018/11/16	1	105.50	0	0.00	105.50	1	664	0.15%
2018/11/09	0.1	106.50	0	0.00	106.50	0.1	686	0.01%
2018/11/06	1	99.30	2	104.25	102.00	-1	703	-0.14%
2018/11/05	0.1	98.70	0	0.00	98.70	0.1	676	0.01%
2018/11/02	0	0.00	3	103.00	102.00	-3	673	-0.45%
2018/11/01	3	100.83	8	100.44	100.50	-5	664	-0.75%
2018/10/31	0	0.00	120	104.06	104.50	-120	672	-17.85%	大賣/鉅額交易
2018/10/30	2.1	103.51	63	103.06	103.50	-61	670	-9.09%
2018/10/29	19.1	108.84	0.1	109.00	108.50	19	670	2.82%
2018/10/26	20	113.00	0	0.00	113.00	20	713	2.80%
2018/10/25	3	113.00	0	0.00	112.50	3	711	0.42%
2018/10/24	3	116.00	0	0.00	117.00	3	712	0.42%
2018/10/23	6	117.50	0	0.00	116.50	6	714	0.84%
2018/10/19	0	0.00	9	117.00	119.50	-9	731	-1.23%
2018/10/17	19	121.03	0	0.00	120.50	19	751	2.53%
2018/10/15	0	0.00	31	122.47	121.00	-31	768	-4.04%
2018/10/12	1	113.00	0	0.00	117.00	1	770	0.13%
2018/10/11	3	114.00	0	0.00	114.50	3	817	0.37%
2018/10/09	3	124.02	1	128.50	126.50	2	818	0.25%
2018/10/08	1	130.00	1	129.50	129.00	0	845	0.00%
2018/10/05	1	133.00	2	131.50	130.50	-1	977	-0.10%
2018/10/04	2	131.50	17	133.56	132.00	-15	977	-1.53%
2018/10/03	0	0.00	15	130.33	129.50	-15	960	-1.56%
2018/10/01	0	128.00	0	0.00	129.00	0	976	0.00%
2018/09/26	0.1	124.50	0	0.00	124.50	0.1	1,004	0.00%
2018/09/25	6	124.00	0	0.00	125.00	6	1,019	0.59%
2018/09/21	20	124.25	0	0.00	124.00	20	1,030	1.94%
2018/09/20	3	125.50	0	0.00	124.00	3	1,034	0.29%
2018/09/19	3	125.50	0	0.00	125.50	3	1,041	0.29%
2018/09/17	0	0.00	1	129.50	127.00	-1	1,065	-0.09%
2018/09/14	2	129.75	1	129.00	130.00	1	1,122	0.09%
2018/09/13	2	128.25	1	130.00	129.50	1	1,186	0.08%
2018/09/11	1	123.50	0	0.00	123.50	1	1,200	0.08%
2018/09/10	0	0.00	1	123.50	123.00	-1	1,220	-0.08%
2018/09/06	0	130.00	0	0.00	130.00	0	1,238	0.00%
2018/09/04	3	131.50	0	0.00	133.00	3	1,257	0.24%
2018/09/03	55	133.00	0	0.00	131.50	55	1,283	4.29%
2018/08/31	0	0.00	1	134.50	134.00	-1	1,317	-0.08%
2018/08/30	0	0.00	1	133.00	133.50	-1	1,331	-0.08%
2018/08/29	1	133.00	1	133.00	133.50	0	1,357	0.00%
2018/08/28	5	134.00	0	0.00	133.00	5	1,409	0.35%
2018/08/24	0.1	134.50	0	0.00	134.50	0.1	1,519	0.00%
2018/08/23	1	134.00	0	0.00	136.50	1	1,528	0.07%
2018/08/17	1	137.50	0	0.00	136.00	1	1,528	0.07%
2018/08/16	0	0.00	1	139.50	137.50	-1	1,528	-0.07%
2018/08/15	2	134.75	0	0.00	134.00	2	1,521	0.13%
2018/08/14	0	0.00	1	133.50	136.00	-1	1,517	-0.07%
2018/08/13	1	134.00	0	0.00	132.50	1	1,507	0.07%
2018/08/08	1	143.00	1	143.50	142.50	0	1,484	0.00%
2018/08/07	1	144.50	20	145.00	143.50	-19	1,500	-1.27%
2018/08/03	0	0.00	6	141.50	142.00	-6	1,467	-0.41%
2018/08/02	1	146.50	73	145.94	141.50	-72	1,460	-4.93%
2018/08/01	3	140.50	1	141.50	140.50	2	1,418	0.14%
2018/07/31	3	138.50	0	0.00	138.50	3	1,412	0.21%
2018/07/30	1	136.44	0	0.00	135.00	1	1,408	0.07%
2018/07/26	0	0.00	4	139.00	140.00	-4	1,433	-0.28%
2018/07/23	1	131.50	0	0.00	131.50	1	1,406	0.07%
2018/07/20	0	0.00	5	138.00	137.00	-5	1,400	-0.36%
2018/07/19	0	0.00	6	140.92	138.00	-6	1,395	-0.43%
2018/07/18	16	148.50	6	146.08	141.50	10	1,386	0.72%
2018/07/16	2	147.00	2	147.75	146.50	0	1,328	0.00%
2018/07/13	1.1	148.73	105	148.91	151.00	-103.9	1,315	-7.90%	大賣/鉅額交易
2018/07/12	0	0.00	1	142.00	142.00	-1	1,184	-0.08%
2018/07/11	1.1	130.48	0	0.00	129.50	1.1	1,167	0.09%
2018/07/09	0	0.00	1	133.50	132.00	-1	1,172	-0.09%
2018/07/06	27	125.20	0	0.00	128.00	27	1,165	2.32%
2018/07/05	3	130.17	0	0.00	128.00	3	1,159	0.26%
2018/07/04	2	133.50	0	0.00	134.00	2	1,157	0.17%
2018/07/02	2	139.75	4	140.63	139.50	-2	1,169	-0.17%
2018/06/27	0	0.00	1	146.00	143.50	-1	1,187	-0.08%
2018/06/26	1	148.00	0	0.00	145.00	1	1,198	0.08%
2018/06/25	2	152.25	2	153.50	150.50	0	1,181	0.00%
2018/06/22	0	0.00	4	148.50	150.00	-4	1,131	-0.35%
2018/06/20	5	139.70	5.1	139.22	140.00	-0.1	1,075	-0.01%
2018/06/19	3	137.33	2	138.00	136.00	1	1,082	0.09%
2018/06/15	2	143.75	1	147.50	143.50	1	1,062	0.09%
2018/06/14	1	148.50	23	149.72	145.50	-22	1,055	-2.08%
2018/06/11	1	153.00	4	152.13	149.50	-3	1,056	-0.28%
2018/06/08	3	148.33	30	149.58	149.50	-27	1,036	-2.60%
2018/06/07	1	142.00	2	143.50	143.00	-1	1,002	-0.10%
2018/06/06	0	0.00	40	146.88	146.00	-40	991	-4.03%
2018/06/05	1	156.00	17	153.35	150.00	-16	969	-1.65%
2018/06/04	0	0.00	87	149.83	150.00	-87	938	-9.27%
2018/06/01	2	138.50	3	137.83	139.00	-1	877	-0.11%
2018/05/31	2	132.50	0	0.00	133.50	2	843	0.24%
2018/05/28	1	126.96	0	0.00	126.50	1	822	0.13%
2018/05/24	0	127.00	0	0.00	127.50	0	829	0.01%
2018/05/22	20	126.00	2	126.00	126.00	18	851	2.11%
2018/05/21	0.1	127.50	0	0.00	127.50	0.1	855	0.01%
2018/05/18	2	128.50	0	0.00	128.50	2	862	0.23%
2018/05/16	1.1	128.48	0	0.00	128.50	1.1	874	0.12%
2018/05/15	101	130.35	1	130.00	130.00	100	875	11.43%	大買/
2018/05/14	20	135.75	1	136.00	136.00	19	875	2.17%
2018/05/09	2	140.00	0	0.00	137.50	2	864	0.23%
2018/05/07	1	139.00	0	0.00	139.00	1	864	0.12%
2018/05/03	0	0.00	11	147.95	146.00	-11	865	-1.27%
2018/04/30	0	0.00	1	139.00	141.00	-1	843	-0.12%
2018/04/25	2	141.25	0	0.00	141.50	2	841	0.24%
2018/04/24	25.1	145.40	1	144.50	143.00	24.1	840	2.86%
2018/04/23	4	149.50	2	151.00	149.00	2	843	0.24%
2018/04/20	5	147.60	2	149.50	147.50	3	876	0.34%
2018/04/19	45	150.67	4	152.13	149.50	41	887	4.62%
2018/04/18	30	144.17	1	147.00	147.00	29	865	3.35%
2018/04/17	93	145.29	0	0.00	144.50	93	865	10.74%
2018/04/16	32	148.47	0	0.00	148.00	32	862	3.71%
2018/04/13	18	149.39	0	0.00	151.00	18	873	2.06%
2018/04/12	17	148.18	2	149.00	149.00	15	871	1.72%
2018/04/11	10	149.00	0	0.00	150.00	10	869	1.15%
2018/04/10	32	150.30	1	152.50	150.00	31	862	3.60%
2018/04/09	21	151.14	2	152.00	154.00	19	855	2.22%
2018/04/02	5	148.50	3	151.17	148.50	2	828	0.24%
2018/03/31	1	144.00	0	0.00	143.50	1	792	0.13%
2018/03/29	0	0.00	3	143.00	144.00	-3	788	-0.38%
2018/03/28	1	139.50	0	0.00	139.00	1	770	0.13%
2018/03/26	1	142.50	0	0.00	141.50	1	775	0.13%
2018/03/23	2	138.75	0	0.00	140.50	2	765	0.26%
2018/03/22	1	146.00	1	148.00	144.00	0	754	0.00%
2018/03/20	1	141.50	1	143.00	141.50	0	731	0.00%
2018/03/19	0	0.00	1	145.50	145.00	-1	729	-0.14%
2018/03/16	0	0.00	1	144.50	144.50	-1	731	-0.14%
2018/03/15	0	0.00	1	139.00	139.50	-1	727	-0.14%
2018/03/14	1	140.00	3	138.00	139.00	-2	725	-0.28%
2018/03/13	2	136.00	0	0.00	136.00	2	785	0.25%
2018/03/09	1	134.00	0	0.00	133.50	1	783	0.13%
2018/03/08	0	0.00	1	136.50	134.50	-1	801	-0.12%
2018/03/06	1	129.50	1	131.00	129.00	0	764	0.00%
2018/03/05	0	0.00	1	130.50	128.50	-1	770	-0.13%
2018/03/02	1	128.00	0	0.00	127.50	1	793	0.13%
2018/02/27	0	0.00	1	130.00	130.00	-1	808	-0.12%
2018/02/26	0	0.00	1	129.50	128.50	-1	807	-0.12%
2018/02/23	1	130.50	0	0.00	130.00	1	804	0.12%
2018/02/22	0	0.00	2	131.50	132.00	-2	799	-0.25%
2018/02/21	1	124.00	1	125.00	123.50	0	782	0.00%
2018/02/12	1	123.00	1	123.00	122.50	0	796	0.00%
2018/02/09	1	122.50	0	0.00	123.50	1	788	0.13%
2018/02/06	2	129.75	1	138.00	129.00	1	780	0.13%
2018/02/05	1	141.50	1	142.00	142.00	0	762	0.00%
2018/01/30	2	147.50	0	0.00	147.50	2	788	0.25%
2018/01/26	1	151.50	2	152.00	151.00	-1	790	-0.13%
2018/01/22	2	148.00	1	150.00	149.50	1	813	0.12%
2018/01/18	1	151.50	0	0.00	151.50	1	844	0.12%
2018/01/17	2	153.00	6	151.00	151.00	-4	886	-0.45%
2018/01/16	8	158.31	4	156.00	154.50	4	949	0.42%
2018/01/11	0	0.00	9	147.50	145.50	-9	904	-0.99%
2018/01/09	2	149.00	35	149.27	148.00	-33	898	-3.67%
2018/01/08	4	150.88	0	0.00	152.50	4	892	0.45%
2018/01/05	0	0.00	45	149.89	150.00	-45	884	-5.09%
2018/01/03	1	152.00	1	154.50	151.50	0	895	0.00%