華擎 (3515)-富邦-嘉義券商分點個股進出

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

華擎

(3515)

可現股當沖

股價
222.0
漲跌
▲4.5
漲幅
+2.07%
成交量
540張
產業
上市電腦週邊類股
433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

華擎 (3515)籌碼相關－富邦-嘉義券商分點個股進出

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

富邦-嘉義券商分點個股進出
富邦-嘉義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
2024/05/14	1.1	222.43	0	0.00	222.00	1.1	2,016	0.05%
2024/05/10	1	216.00	0	0.00	218.00	1	2,041	0.05%
2024/05/09	1.1	220.56	0	0.00	220.50	1.1	2,043	0.05%
2024/05/08	1.1	217.90	1	218.00	215.50	0.1	2,041	0.01%
2024/05/07	1	214.50	1	218.00	214.50	0	2,044	0.00%
2024/05/06	0	218.50	0	218.00	217.00	0	2,039	0.00%
2024/05/03	3	225.83	2	219.50	219.50	1	2,032	0.05%
2024/05/02	0	226.00	1	229.50	224.50	-1	2,025	-0.05%
2024/04/30	2.1	226.28	0	0.00	227.00	2.1	2,025	0.10%
2024/04/29	0	0.00	0.1	230.50	232.00	-0.1	2,024	0.00%
2024/04/26	0	0.00	3	225.47	222.50	-3	2,037	-0.15%
2024/04/25	3.1	222.51	0	0.00	222.00	3.1	2,043	0.15%
2024/04/24	0	230.00	0	0.00	229.00	0	2,055	0.00%
2024/04/22	1	221.00	5	221.20	221.00	-4	2,057	-0.19%
2024/04/19	2	232.25	1	228.50	228.00	1	2,059	0.05%
2024/04/16	3	234.86	1	229.50	232.50	2	2,105	0.10%
2024/04/15	3	247.36	0	0.00	246.00	3	2,121	0.14%
2024/04/12	0.1	260.30	6	260.92	260.50	-6	2,116	-0.28%
2024/04/11	0	253.50	1	255.00	255.50	-1	2,124	-0.05%
2024/04/10	5	258.20	1	260.50	257.50	4	2,140	0.19%
2024/04/09	0	261.50	0	0.00	261.50	0	2,144	0.00%
2024/04/08	7.1	260.79	0	0.00	258.50	7.1	2,154	0.33%
2024/04/03	1.1	248.28	1	249.50	253.00	0.1	2,148	0.00%
2024/04/02	0	253.00	1	256.50	253.50	-1	2,157	-0.05%
2024/04/01	0	0.00	1	255.50	256.00	-1	2,176	-0.05%
2024/03/29	3	254.17	2	255.75	254.00	1	2,194	0.05%
2024/03/28	0	262.50	0	0.00	258.00	0	2,209	0.00%
2024/03/27	1.1	263.86	1	265.50	261.00	0.1	2,257	0.00%
2024/03/26	0	0.00	1	258.00	258.00	-1	2,304	-0.04%
2024/03/25	1	265.50	2	270.00	263.50	-1	2,380	-0.04%
2024/03/22	4.1	272.92	3.2	274.00	268.50	0.9	2,464	0.04%
2024/03/21	3.3	269.46	5	269.89	271.00	-1.7	2,539	-0.07%
2024/03/20	1	260.00	0	0.00	260.00	1	2,568	0.04%
2024/03/19	6	256.83	6.5	254.52	254.00	-0.5	2,548	-0.02%
2024/03/15	1.1	251.64	2	252.75	250.50	-0.9	2,579	-0.03%
2024/03/14	0.3	256.75	3	254.50	253.00	-2.7	2,621	-0.10%
2024/03/13	5	270.20	4	265.00	262.00	1	2,740	0.04%
2024/03/12	6	282.42	9	282.89	275.00	-3	2,826	-0.11%
2024/03/11	9.1	284.37	2.2	281.90	277.00	7	2,841	0.24%
2024/03/08	16.1	293.01	32	294.09	281.50	-15.9	2,818	-0.57%
2024/03/07	26	308.04	8	304.88	308.50	18	2,719	0.66%
2024/03/06	4	301.13	85	303.61	304.00	-81	2,634	-3.07%
2024/03/05	179	301.15	120	297.62	307.00	59	2,563	2.30%	大買/大賣/
2024/03/04	49	279.81	48	281.47	279.50	1	2,418	0.04%
2024/03/01	101.2	277.89	98.2	275.82	278.50	3	2,262	0.13%	大買/
2024/02/29	2	242.52	5.1	250.03	253.50	-3	2,161	-0.14%
2024/02/27	1	230.00	1	231.00	230.50	0	2,064	0.00%
2024/02/26	3.2	238.60	2	242.00	236.00	1.2	2,083	0.06%
2024/02/23	1	252.00	1.2	245.02	249.50	-0.2	2,177	-0.01%
2024/02/22	2	248.50	0.1	241.00	241.00	1.9	2,210	0.09%
2024/02/21	1	244.50	1.1	242.45	242.00	-0.1	2,200	0.00%
2024/02/20	2.1	241.67	2	243.00	245.00	0.1	2,215	0.00%
2024/02/19	5	246.90	2	245.75	239.00	3	2,206	0.14%
2024/02/16	0.2	249.25	1.1	251.57	252.00	-0.9	2,188	-0.04%
2024/02/15	18	245.92	4	243.75	245.00	14	2,163	0.65%
2024/02/05	3	237.17	2	234.25	233.50	1	2,141	0.05%
2024/02/02	2.1	237.77	2	241.01	238.00	0.1	2,138	0.00%
2024/02/01	1	228.51	1	230.00	230.00	0	2,123	0.00%
2024/01/31	0	0.00	0	247.00	231.50	0	2,121	0.00%
2024/01/30	1	239.00	1.1	242.29	237.50	-0.1	2,110	0.00%
2024/01/29	2.1	231.54	2	233.00	233.50	0.1	2,095	0.00%
2024/01/26	0	0.00	1	238.00	236.00	-1	2,099	-0.05%
2024/01/25	2	243.75	1	243.00	243.00	1	2,110	0.05%
2024/01/24	1	243.00	0.3	265.50	239.50	0.7	2,104	0.03%
2024/01/23	1.1	244.38	2	241.50	241.50	-1	2,105	-0.05%
2024/01/22	1	248.50	0	0.00	247.50	1	2,099	0.05%
2024/01/19	2	235.00	4	236.50	238.50	-2	2,081	-0.10%
2024/01/18	3	230.83	3	228.83	229.50	0	2,075	0.00%
2024/01/17	3	238.00	2	239.75	236.50	1	2,062	0.05%
2024/01/16	0	0.00	1	238.00	238.00	-1	2,063	-0.05%
2024/01/15	2	241.50	2	242.25	240.50	0	2,065	0.00%
2024/01/12	4	241.25	1	238.50	238.50	3	2,073	0.14%
2024/01/11	2	240.75	4	243.75	246.00	-2	2,062	-0.10%
2024/01/10	3	242.33	1	240.00	237.00	2	2,060	0.10%
2024/01/09	0	0.00	1	243.00	243.00	-1	2,045	-0.05%
2024/01/08	1	230.00	2	232.50	234.50	-1	2,011	-0.05%
2024/01/05	2	235.75	1	231.00	231.00	1	2,036	0.05%
2024/01/04	1	243.50	0	236.00	235.50	1	2,031	0.05%
2024/01/03	1	246.50	1	243.50	243.50	0	2,027	0.00%
2024/01/02	3	251.00	2	249.00	247.00	1	2,022	0.05%
2023/12/29	2	255.75	7	256.79	257.00	-5	2,007	-0.25%
2023/12/28	6	254.67	2	253.25	254.50	4	2,003	0.20%
2023/12/27	3	258.00	5.2	258.40	258.00	-2.2	2,001	-0.11%
2023/12/26	3	255.00	9	255.61	252.00	-6	1,991	-0.30%
2023/12/25	8	252.88	5	254.70	254.50	3	1,983	0.15%
2023/12/22	2	254.52	1	261.00	254.50	1	1,970	0.05%
2023/12/21	3	251.17	4	256.13	255.00	-1	1,942	-0.05%
2023/12/20	15	253.50	19	255.29	250.50	-4	1,902	-0.21%
2023/12/19	14	245.50	7	247.71	251.00	7	1,830	0.38%
2023/12/18	16	243.19	26.4	247.04	245.50	-10.4	1,756	-0.59%
2023/12/15	5	225.60	18.2	230.93	234.00	-13.2	1,707	-0.77%
2023/12/14	6	226.92	7	228.21	227.50	-1	1,628	-0.06%
2023/12/13	3	229.00	4.1	228.70	225.00	-1.1	1,613	-0.07%
2023/12/12	8.1	229.30	4	229.00	225.50	4.1	1,580	0.26%
2023/12/11	4	230.88	5	232.74	232.00	-1	1,572	-0.06%
2023/12/08	94.2	239.37	91.4	239.06	230.00	2.9	1,519	0.19%
2023/12/07	3.5	221.47	1	225.00	221.00	2.5	1,390	0.18%
2023/12/06	0	0.00	4	217.75	218.50	-4	1,275	-0.31%
2023/12/05	0.2	201.50	0	0.00	199.00	0.2	1,216	0.02%
2023/12/04	0.1	207.50	6	210.00	206.00	-5.9	1,212	-0.49%
2023/12/01	7.1	210.28	1	210.00	209.50	6.1	1,212	0.50%
2023/11/30	1	214.50	2	213.75	213.00	-1	1,208	-0.08%
2023/11/29	12.5	208.52	14	208.71	210.00	-1.5	1,183	-0.13%
2023/11/27	0.1	198.50	1	195.00	195.50	-0.9	1,152	-0.08%
2023/11/24	4.1	202.38	4	201.00	201.00	0.1	1,151	0.01%
2023/11/22	31	212.76	30	207.37	207.50	1	1,126	0.09%
2023/11/21	63	208.84	67	208.26	210.00	-4	1,021	-0.39%
2023/11/15	0	0.00	3	190.00	188.50	-3	1,149	-0.26%
2023/11/14	9	187.17	10	189.00	189.50	-1	1,285	-0.08%
2023/11/10	0	0.00	1	184.50	184.50	-1	1,333	-0.08%
2023/11/09	5	188.10	0	0.00	185.00	5	1,342	0.37%
2023/11/02	2	189.50	4	190.00	191.00	-2	1,475	-0.14%
2023/11/01	0	0.00	1	180.00	180.50	-1	1,518	-0.07%
2023/10/31	2	180.00	0	0.00	180.00	2	1,553	0.13%
2023/10/30	2	190.00	1	187.00	186.50	1	1,597	0.06%
2023/10/27	2	193.00	3	190.50	189.50	-1	1,637	-0.06%
2023/10/25	2	193.00	2	193.50	193.00	0	1,723	0.00%
2023/10/24	3	189.67	3	187.83	191.50	0	1,765	0.00%
2023/10/19	1	193.00	0	0.00	191.00	1	2,060	0.05%
2023/10/18	4	191.75	0	0.00	191.00	4	2,179	0.18%
2023/10/17	1	206.50	0	0.00	202.00	1	2,251	0.04%
2023/10/13	3	205.00	0	0.00	204.00	3	2,596	0.12%
2023/10/12	0	0.00	1	221.00	219.00	-1	2,725	-0.04%
2023/10/11	3	212.33	1	209.00	209.00	2	2,819	0.07%
2023/10/06	1	219.00	0	0.00	217.00	1	3,056	0.03%
2023/10/04	1	213.50	0	0.00	215.00	1	3,427	0.03%
2023/10/03	2	218.50	2	218.50	219.00	0	3,468	0.00%
2023/10/02	20	218.95	24	218.21	219.50	-4	3,504	-0.11%
2023/09/28	3	212.50	1	212.00	212.00	2	3,569	0.06%
2023/09/27	1	211.50	5	215.60	217.00	-4	3,638	-0.11%
2023/09/26	15	213.87	19	213.03	211.00	-4	3,804	-0.11%
2023/09/25	6	208.42	0	0.00	208.00	6	3,875	0.15%
2023/09/22	6	207.00	6	213.00	211.50	0	3,908	0.00%
2023/09/21	6	207.00	0	0.00	205.50	6	3,976	0.15%
2023/09/20	1	209.00	9	213.56	211.00	-8	3,988	-0.20%
2023/09/19	1	201.50	0	206.50	201.00	1	3,970	0.03%
2023/09/18	8	205.06	0	0.00	202.00	8	4,067	0.20%
2023/09/15	2	211.00	2	210.50	210.00	0	4,183	0.00%
2023/09/14	2	205.00	0	0.00	206.00	2	4,245	0.05%
2023/09/13	0.1	206.00	0	0.00	206.50	0.1	4,296	0.00%
2023/09/12	0	209.00	3	206.50	208.00	-3	4,400	-0.07%
2023/09/11	1	210.50	1	210.50	211.00	0	4,471	0.00%
2023/09/08	3	217.67	0	0.00	217.00	3	4,561	0.07%
2023/09/07	1	217.50	2	220.50	221.00	-1	4,725	-0.02%
2023/09/06	3	226.00	0	0.00	222.50	3	4,897	0.06%
2023/09/05	1	225.00	0	0.00	224.50	1	4,959	0.02%
2023/09/04	0	0.00	2	230.75	229.00	-2	5,055	-0.04%
2023/09/01	2	228.75	0	0.00	227.00	2	5,073	0.04%
2023/08/31	2	233.50	2	234.00	234.00	0	5,113	0.00%
2023/08/30	1	237.50	6.1	240.22	237.00	-5.1	5,148	-0.10%
2023/08/29	1.1	240.45	1.1	240.74	234.00	0	5,226	0.00%
2023/08/28	0.1	236.00	0	0.00	237.00	0.1	5,230	0.00%
2023/08/25	10.1	242.50	10	243.80	239.50	0.1	5,297	0.00%
2023/08/24	8	255.88	4	257.75	251.50	4	5,381	0.07%
2023/08/22	7.2	258.67	7.2	256.22	254.50	0	5,486	0.00%
2023/08/21	9.2	244.43	8.1	245.79	250.00	1.2	5,467	0.02%
2023/08/18	7	258.93	12.3	260.75	256.50	-5.3	5,384	-0.10%
2023/08/17	6	239.33	6	247.75	250.50	0	5,242	0.00%
2023/08/14	12	221.96	0	0.00	225.00	12	5,178	0.23%
2023/08/11	2.1	227.02	0	0.00	226.50	2.1	5,167	0.04%
2023/08/10	0	0.00	2	236.00	233.00	-2	5,141	-0.04%
2023/08/09	1	239.00	2	240.00	241.00	-1	5,096	-0.02%
2023/08/08	8	244.13	5	243.00	243.00	3	5,064	0.06%
2023/08/07	15	240.17	15	241.50	242.00	0	5,013	0.00%
2023/08/04	9	237.00	9	238.00	233.50	0	4,954	0.00%
2023/08/02	0.1	231.50	11	237.00	232.50	-10.9	4,919	-0.22%
2023/08/01	3	248.50	1.1	244.67	247.50	2	4,868	0.04%
2023/07/31	0	0.00	1	251.50	253.00	-1	4,825	-0.02%
2023/07/28	5	260.20	5	260.10	262.50	0	4,767	0.00%
2023/07/27	11	259.77	8	258.13	258.00	3	4,732	0.06%
2023/07/26	16.2	265.38	46	261.11	261.00	-29.8	4,685	-0.64%
2023/07/25	56.2	288.00	53.2	288.68	272.00	3.1	4,593	0.07%
2023/07/24	14	274.86	22	275.70	275.00	-8	4,448	-0.18%
2023/07/21	76.2	279.79	71.2	281.35	277.00	5	4,361	0.11%
2023/07/20	14.1	278.18	12	274.04	273.50	2.1	4,252	0.05%
2023/07/19	10.1	288.33	14.2	284.35	280.50	-4.1	4,158	-0.10%
2023/07/18	19.2	286.67	16.1	283.72	286.00	3.1	4,029	0.08%
2023/07/17	7	267.43	50.1	255.80	272.00	-43.1	3,817	-1.13%
2023/07/14	54.3	254.46	41.1	252.47	257.50	13.1	3,659	0.36%
2023/07/13	123.1	261.92	87	259.93	248.50	36.1	3,559	1.01%	大買/
2023/07/12	85	257.60	165	257.95	257.00	-80	3,311	-2.42%	大賣/
2023/07/11	170	248.02	81	245.57	250.00	89	3,085	2.88%	大買/
2023/07/10	10	228.30	8	228.00	227.50	2	2,937	0.07%
2023/07/07	5	225.80	1.2	222.89	222.00	3.9	2,909	0.13%
2023/07/06	8	231.75	11	231.68	226.50	-3	2,871	-0.10%
2023/07/05	9.1	232.34	23	238.87	225.00	-13.9	2,790	-0.50%
2023/07/04	171	238.11	152	238.09	236.50	19	2,709	0.70%	大買/大賣/
2023/07/03	3.2	229.00	9	232.17	221.00	-5.9	2,530	-0.23%
2023/06/30	4	221.50	13	220.08	222.50	-9	2,435	-0.37%
2023/06/29	14	221.79	11	221.59	220.50	3	2,393	0.13%
2023/06/28	3	211.50	1	212.00	209.00	2	2,311	0.09%
2023/06/27	1	216.50	0	0.00	208.00	1	2,290	0.04%
2023/06/26	3.1	223.84	5	232.00	216.50	-2	2,245	-0.09%
2023/06/21	7	234.64	16	231.19	230.00	-9	2,154	-0.42%
2023/06/20	51	222.42	66	222.04	222.00	-15	2,036	-0.74%
2023/06/19	42	223.29	10	222.85	224.00	32	1,980	1.62%
2023/06/16	148	222.31	152	221.43	217.50	-4	1,924	-0.21%	大買/大賣/
2023/06/15	3	210.83	2	214.75	208.50	1	1,825	0.05%
2023/06/14	4	212.63	69	217.32	208.50	-65	1,766	-3.68%
2023/06/13	110	223.75	40	224.54	226.50	70	1,681	4.16%	大買/
2023/06/12	264	219.70	462	214.72	219.50	-198	1,533	-12.91%	大買/大賣/鉅額交易
2023/06/09	334	199.90	132	199.24	201.00	202	1,388	14.55%	大買/大賣/鉅額交易
2023/06/08	28	181.63	30	181.27	183.00	-2	1,345	-0.15%
2023/06/06	3	167.50	3	166.17	167.00	0	1,276	0.00%
2023/06/05	3	164.33	2	166.50	166.00	1	1,248	0.08%
2023/06/02	39.1	161.10	49	161.73	162.50	-9.9	1,210	-0.82%
2023/06/01	6	156.92	17	156.91	157.50	-11	1,135	-0.97%
2023/05/31	91	160.82	81	160.90	158.50	10	1,124	0.89%
2023/05/30	75	159.67	72	159.81	155.00	3	1,050	0.29%
2023/05/29	3	153.17	0	0.00	154.00	3	968	0.31%
2023/05/26	167	154.93	170	153.55	152.00	-3	1,035	-0.29%	大買/大賣/
2023/05/25	3	144.33	2	144.00	142.50	1	1,025	0.10%
2023/05/24	1	137.50	0	0.00	138.50	1	995	0.10%
2023/05/23	0	0.00	1	139.00	139.00	-1	1,002	-0.10%
2023/05/22	0	0.00	1	138.50	138.00	-1	1,019	-0.10%
2023/05/19	2	137.50	1	137.50	137.50	1	1,023	0.10%
2023/05/18	2	136.50	4	137.25	136.50	-2	1,048	-0.19%
2023/05/17	2	134.75	4	136.00	136.50	-2	1,049	-0.19%
2023/05/16	0	0.00	2	135.00	135.00	-2	1,057	-0.19%
2023/05/15	2	131.25	0.3	131.23	131.00	1.7	1,117	0.15%
2023/05/12	0	0.00	0.5	132.38	133.00	-0.5	1,125	-0.04%
2023/05/11	0	0.00	1	131.00	131.50	-1	1,129	-0.09%
2023/05/10	3.8	132.61	0	0.00	132.50	3.8	1,140	0.33%
2023/05/05	0	0.00	1	132.00	132.00	-1	1,193	-0.08%
2023/05/04	1	132.50	0	0.00	132.00	1	1,223	0.08%
2023/05/03	2	134.50	0	0.00	133.00	2	1,255	0.16%
2023/05/02	0	0.00	3	137.50	137.00	-3	1,264	-0.24%
2023/04/28	2	132.75	7	133.57	135.50	-5	1,294	-0.39%
2023/04/27	2	130.50	2	131.50	132.00	0	1,293	0.00%
2023/04/26	3	131.00	0	0.00	131.50	3	1,329	0.23%
2023/04/25	2	129.75	0	0.00	129.00	2	1,384	0.14%
2023/04/24	0	0.00	4	135.38	135.50	-4	1,384	-0.29%
2023/04/21	3	131.17	0	0.00	131.50	3	1,429	0.21%
2023/04/19	2	138.50	0	0.00	138.00	2	1,510	0.13%
2023/04/18	4	141.38	0	0.00	140.50	4	1,537	0.26%
2023/04/17	1	144.50	4	144.00	144.00	-3	1,632	-0.18%
2023/04/14	3	142.50	0	0.00	142.00	3	1,689	0.18%
2023/04/13	3	143.00	0	0.00	142.50	3	1,863	0.16%
2023/04/12	8	145.63	8	146.25	145.00	0	1,915	0.00%
2023/04/11	1	143.50	2	143.50	143.00	-1	1,988	-0.05%
2023/04/10	1	140.00	3	141.50	142.00	-2	1,991	-0.10%
2023/04/07	1	140.50	0	0.00	140.50	1	2,011	0.05%
2023/03/30	1	140.00	3	140.50	140.00	-2	2,095	-0.10%
2023/03/29	1	138.00	1	139.50	138.00	0	2,134	0.00%
2023/03/28	1	137.50	0	0.00	137.50	1	2,206	0.05%
2023/03/27	1	140.50	0	0.00	141.50	1	2,252	0.04%
2023/03/24	0	0.00	1	144.00	141.00	-1	2,394	-0.04%
2023/03/23	0	0.00	1	141.00	141.00	-1	2,797	-0.04%
2023/03/22	0	0.00	0	141.00	140.50	0	2,910	0.00%
2023/03/20	1	138.50	1	138.50	139.00	0	2,984	0.00%
2023/03/16	1	134.50	1	135.00	134.50	0	2,982	0.00%
2023/03/15	1	137.00	0	0.00	136.50	1	2,981	0.03%
2023/03/14	3	140.83	1	141.50	138.00	2	2,968	0.07%
2023/03/13	1	136.50	0	0.00	139.50	1	2,949	0.03%
2023/03/10	2	140.00	0	0.00	141.00	2	2,948	0.07%
2023/03/09	2	151.00	0	0.00	150.50	2	2,966	0.07%
2023/03/08	1	149.50	0	0.00	151.00	1	2,983	0.03%
2023/03/07	1	154.50	8	156.00	154.50	-7	3,007	-0.23%
2023/03/06	1	157.50	0	156.50	156.50	1	3,201	0.03%
2023/02/24	50	166.62	78	167.78	158.50	-28	3,358	-0.83%
2023/02/23	134	162.50	99	161.80	168.00	35	3,320	1.05%	大買/
2023/02/22	0	0.00	10	150.00	153.00	-10	3,407	-0.29%
2023/02/21	10	153.00	1	153.00	153.00	9	3,643	0.25%
2023/02/20	0	0.00	2	154.00	154.00	-2	3,685	-0.05%
2023/02/17	1	150.50	1	150.50	150.50	0	3,674	0.00%
2023/02/16	8	154.50	9	153.39	150.00	-1	3,692	-0.03%
2023/02/15	1	147.00	1	147.00	147.00	0	3,727	0.00%
2023/02/14	2	150.00	4	149.87	149.00	-2	3,735	-0.05%
2023/02/13	74	156.36	75	155.78	149.00	-1	3,751	-0.03%
2023/02/10	1	149.50	1	147.50	148.00	0	3,716	0.00%
2023/02/09	2	152.75	1	152.00	151.00	1	3,776	0.03%
2023/02/08	2	153.25	2	151.50	152.00	0	3,802	0.00%
2023/02/07	1	149.97	2	150.00	152.50	-1	3,809	-0.03%
2023/02/06	1	146.50	1	147.50	149.00	0	3,798	0.00%
2023/02/03	5	149.30	2	149.49	147.00	3	3,805	0.08%
2023/02/02	4	153.00	6	152.92	151.50	-2	3,800	-0.05%
2023/02/01	6	153.50	12	152.21	152.00	-6	3,795	-0.16%
2023/01/31	1	148.01	11	148.09	151.50	-10	3,832	-0.26%
2023/01/30	2	152.25	3	151.00	150.00	-1	3,953	-0.03%
2023/01/17	0	0.00	2	147.00	145.50	-2	4,033	-0.05%
2023/01/16	8	147.94	8	149.81	147.50	0	4,084	0.00%
2023/01/13	8	147.80	8	149.81	146.50	0	4,062	0.00%
2023/01/12	2	148.50	2	146.00	145.00	0	4,054	0.00%
2023/01/11	9	149.33	4	146.25	147.50	5	4,116	0.12%
2023/01/10	4	157.88	9	156.39	155.50	-5	4,103	-0.12%
2023/01/09	41	156.18	37	156.39	156.00	4	4,065	0.10%
2023/01/06	21	147.67	23.1	148.50	150.00	-2.1	4,016	-0.05%
2023/01/05	85.1	154.90	85	155.84	147.00	0.1	3,990	0.00%
2023/01/04	14	149.32	24	149.79	149.00	-10	3,891	-0.26%
2023/01/03	64	149.45	63	149.38	149.00	1	3,838	0.03%
2022/12/30	30	143.27	20	143.85	142.00	10	3,662	0.27%
2022/12/29	21	141.76	21	141.07	143.00	0	3,609	0.00%
2022/12/28	2	136.50	2	137.50	135.00	0	3,518	0.00%
2022/12/27	2	140.00	2	141.75	139.50	0	3,511	0.00%
2022/12/26	1	140.00	1	139.00	138.50	0	3,492	0.00%
2022/12/23	1	137.00	1	138.50	140.50	0	3,467	0.00%
2022/12/22	5	134.20	5	135.20	136.50	0	3,444	0.00%
2022/12/21	8	137.50	8	133.69	133.00	0	3,430	0.00%
2022/12/20	16	143.25	15	139.33	135.50	1	3,393	0.03%
2022/12/19	3	141.00	13	145.08	141.00	-10	3,335	-0.30%
2022/12/16	16	148.28	7	146.94	148.50	9	3,307	0.27%
2022/12/15	123	150.05	153	149.03	151.00	-30	3,199	-0.94%	大買/大賣/
2022/12/14	387	140.79	359	140.92	143.50	28	2,816	0.99%	大買/大賣/
2022/12/13	1	129.50	4	131.38	130.50	-3	2,739	-0.11%
2022/12/12	52	134.86	53	134.48	128.50	-1	2,744	-0.04%
2022/12/08	2	126.75	1	124.50	124.50	1	2,735	0.04%
2022/12/07	2	127.00	3	126.00	125.00	-1	2,884	-0.03%
2022/12/02	15	131.30	9	131.56	130.00	6	2,944	0.20%
2022/12/01	9	132.28	8	131.69	131.50	1	2,919	0.03%
2022/11/30	30	129.98	26	130.00	130.00	4	2,850	0.14%
2022/11/29	6	129.25	5	130.00	128.50	1	2,828	0.04%
2022/11/28	35	136.84	55	135.39	132.50	-20	2,782	-0.72%
2022/11/25	119	130.19	105	131.19	136.50	14	2,588	0.54%	大買/大賣/
2022/11/24	5	124.50	3	124.00	124.50	2	2,510	0.08%
2022/11/23	12	122.75	12	126.88	122.00	0	2,482	0.00%
2022/11/22	11	126.68	0	0.00	126.50	11	2,426	0.45%
2022/11/21	0	0.00	0	130.00	129.50	0	2,397	0.00%
2022/11/18	13	129.23	45	125.93	131.50	-32	2,315	-1.38%
2022/11/17	74	121.65	71	118.01	124.50	3	2,118	0.14%
2022/11/16	37	111.66	12.1	112.30	113.50	24.9	1,872	1.33%
2022/11/11	7	101.64	4	105.88	101.50	3	1,799	0.17%
2022/11/10	2	105.75	2	105.00	105.00	0	1,741	0.00%
2022/11/09	1	106.00	2	104.75	106.00	-1	1,735	-0.06%
2022/11/08	5	104.10	15	105.30	102.00	-10	1,716	-0.58%
2022/11/07	41	104.78	36.3	105.28	103.50	4.7	1,709	0.27%
2022/11/04	6	101.00	8	100.94	101.00	-2	1,644	-0.12%
2022/11/03	6	101.28	3	100.80	103.00	3	1,621	0.19%
2022/11/02	3	99.47	4	100.15	101.00	-1	1,601	-0.06%
2022/11/01	3	97.53	7	98.57	99.20	-4	1,594	-0.25%
2022/10/31	5	100.54	0	0.00	98.00	5	1,580	0.32%
2022/10/28	1	101.00	2	98.95	98.80	-1	1,564	-0.06%
2022/10/27	44	102.41	46	102.92	102.50	-2	1,543	-0.13%
2022/10/26	15	102.89	13	100.00	100.50	2	1,477	0.13%
2022/10/25	37	100.18	38	100.64	99.10	-1	1,347	-0.07%
2022/10/24	14	97.41	14	98.46	98.00	0	1,248	0.00%
2022/10/21	1	92.80	2	92.10	91.40	-1	1,193	-0.08%
2022/10/20	6	93.23	6	93.50	91.40	0	1,184	0.00%
2022/10/19	14	97.02	13	96.08	94.70	1	1,149	0.09%
2022/10/18	22	93.17	20	93.51	91.00	2	1,074	0.19%
2022/10/17	2	84.60	2	85.80	86.70	0	1,053	0.00%
2022/10/14	0	0.00	3	86.17	87.40	-3	1,062	-0.28%
2022/10/13	3	83.87	2	83.70	83.00	1	1,078	0.09%
2022/10/11	1	87.10	2	86.65	85.10	-1	1,124	-0.09%
2022/10/07	2	88.70	1	89.00	88.80	1	1,120	0.09%
2022/10/06	1	90.10	1	90.60	89.90	0	1,128	0.00%
2022/10/05	1	91.80	1	89.20	89.70	0	1,136	0.00%
2022/10/04	1.4	89.18	0	0.00	88.90	1.4	1,138	0.12%
2022/09/29	0	0.00	1	85.90	85.50	-1	1,154	-0.09%
2022/09/28	1	86.30	0	0.00	83.20	1	1,153	0.09%
2022/09/27	1	87.30	0	0.00	88.00	1	1,148	0.09%
2022/09/23	1	90.80	0	0.00	91.10	1	1,135	0.09%
2022/09/22	14	94.50	2	93.20	93.20	12	1,114	1.08%
2022/09/21	1	97.80	43	99.82	97.30	-42	1,078	-3.90%
2022/09/20	11	103.50	10	104.00	103.00	1	1,048	0.10%
2022/09/19	143	106.98	143	106.90	108.50	0	1,008	0.00%	大買/大賣/
2022/09/16	10	106.75	11	107.32	103.00	-1	979	-0.10%
2022/09/15	16.1	109.22	15	109.17	107.00	1.1	962	0.11%
2022/09/14	24	108.83	29	107.85	108.00	-5	919	-0.54%
2022/09/13	35	104.09	21	107.43	107.00	14	772	1.81%
2022/09/12	0	0.00	9	97.13	100.00	-9	721	-1.25%
2022/09/06	0	0.00	15	89.03	88.90	-15	750	-2.00%
2022/09/05	1	91.20	0	0.00	91.50	1	756	0.13%
2022/08/29	7	95.17	0	0.00	95.10	7	762	0.92%
2022/08/26	0	0.00	2	101.00	100.00	-2	750	-0.27%
2022/08/25	0	0.00	3	101.50	103.50	-3	742	-0.40%
2022/08/24	1	99.20	15	98.20	98.30	-14	732	-1.91%
2022/08/22	1	99.70	10	99.97	99.60	-9	739	-1.22%
2022/08/18	10	100.75	1	101.00	100.50	9	761	1.18%
2022/08/17	5	99.80	5	100.00	100.50	0	763	0.00%
2022/08/16	6	98.70	0	0.00	99.00	6	765	0.78%
2022/08/15	5	98.30	2	97.40	98.80	3	764	0.39%
2022/08/12	52	95.37	2	93.30	95.90	50	760	6.57%
2022/08/11	0	95.70	1	95.60	95.10	-1	738	-0.13%
2022/08/10	2	94.10	0	0.00	94.10	2	738	0.27%
2022/08/09	0	0.00	1	96.50	96.50	-1	734	-0.14%
2022/08/05	0	0.00	4.1	97.65	98.30	-4.1	744	-0.55%
2022/08/04	1	94.10	1	95.30	94.70	0	751	0.00%
2022/08/03	0.1	95.70	3	95.77	95.50	-2.9	761	-0.38%
2022/08/02	2	95.85	0	0.00	95.80	2	773	0.26%
2022/08/01	1	98.50	1	99.00	98.50	0	784	0.00%
2022/07/29	4	101.25	2	101.90	100.00	2	788	0.25%
2022/07/28	6	98.73	5	97.50	97.30	1	783	0.13%
2022/07/27	1	96.50	5	96.02	98.40	-4	786	-0.51%
2022/07/26	1	100.47	4	97.93	96.40	-3	795	-0.38%
2022/07/25	0	102.50	0	0.00	102.00	0	790	0.00%
2022/07/22	1	106.50	1	103.50	104.00	0	794	0.00%
2022/07/21	0	0.00	3	104.50	105.50	-3	799	-0.38%
2022/07/20	6	103.42	3	103.83	101.00	3	800	0.37%
2022/07/19	2	103.50	0	0.00	102.50	2	785	0.25%
2022/07/15	3	96.17	1	96.60	96.50	2	732	0.27%
2022/07/14	1	94.20	1	95.30	96.10	0	731	0.00%
2022/07/12	3	104.67	2	103.00	103.00	1	722	0.14%
2022/07/11	5	106.20	1	110.00	105.50	4	722	0.55%
2022/07/08	0	0.00	1	113.50	113.50	-1	714	-0.14%
2022/07/07	1	107.50	1	107.50	109.00	0	708	0.00%
2022/07/06	1	105.50	0	0.00	105.50	1	708	0.14%
2022/07/05	2	107.00	1	108.00	106.50	1	716	0.14%
2022/07/04	2	105.50	0	0.00	105.00	2	736	0.27%
2022/07/01	0	0.00	1	106.50	105.50	-1	749	-0.13%
2022/06/30	2	111.75	0	0.00	109.00	2	771	0.26%
2022/06/29	1	114.50	0	0.00	114.50	1	805	0.12%
2022/06/27	1	120.00	0	0.00	120.00	1	903	0.11%
2022/06/23	4	115.87	6	114.50	115.00	-2	898	-0.22%
2022/06/22	1	116.50	0	0.00	115.00	1	903	0.11%
2022/06/20	0	0.00	6	120.42	117.50	-6	892	-0.67%
2022/06/17	4	125.88	0	0.00	123.00	4	872	0.46%
2022/06/16	0	0.00	1	141.50	135.00	-1	828	-0.12%
2022/06/14	1	142.50	0	0.00	142.50	1	874	0.11%
2022/06/09	0	0.00	2	152.50	154.00	-2	918	-0.22%
2022/06/06	1	151.00	0	0.00	150.50	1	1,027	0.10%
2022/06/01	1	154.00	0	0.00	154.50	1	1,100	0.09%
2022/05/30	0	0.00	1	151.00	156.00	-1	1,165	-0.09%
2022/05/27	3	147.67	0	0.00	148.00	3	1,184	0.25%
2022/05/24	2	149.00	0	0.00	148.50	2	1,275	0.16%
2022/05/04	0	0.00	0.1	162.15	162.50	-0.1	1,444	-0.01%
2022/05/03	0.1	159.04	0	0.00	159.50	0.1	1,460	0.01%
2022/04/28	0	0.00	1	165.50	165.00	-1	1,469	-0.07%
2022/04/27	0	0.00	1	164.00	166.50	-1	1,474	-0.07%
2022/04/25	0	0.00	4	164.37	164.00	-4	1,454	-0.28%
2022/04/19	0	175.00	0.3	175.08	174.50	-0.2	1,485	-0.02%
2022/04/15	0.2	170.00	0	0.00	170.00	0.2	1,543	0.01%
2022/04/14	1.1	176.09	0	0.00	176.00	1.1	1,597	0.07%
2022/04/11	0	0.00	1	176.04	177.00	-1	1,752	-0.06%
2022/04/07	0	0.00	0.1	190.50	186.50	-0.1	1,768	-0.01%
2022/04/06	1	191.50	0	0.00	192.50	1	1,780	0.06%
2022/04/01	0.1	209.27	0	0.00	205.50	0.1	1,798	0.01%
2022/03/31	15	218.70	11	220.77	215.00	4	1,793	0.22%
2022/03/30	0	0.00	2	203.50	202.50	-2	1,814	-0.11%
2022/03/28	0	0.00	0	200.00	201.00	0	1,839	0.00%
2022/03/18	0	0.00	0	201.50	203.50	0	2,212	0.00%
2022/03/15	0	198.50	0	0.00	195.00	0	2,494	0.00%
2022/03/11	0	0.00	4	197.63	201.00	-4	2,715	-0.15%
2022/03/10	13	216.19	3	212.50	216.00	10	2,708	0.37%
2022/03/09	3	209.50	0	0.00	206.00	3	2,721	0.11%
2022/03/08	0	0.00	8	205.69	205.00	-8	2,793	-0.29%
2022/03/04	5	226.40	3	228.50	229.00	2	2,974	0.07%
2022/03/03	0	0.00	2	240.50	239.50	-2	2,985	-0.07%
2022/03/01	6	239.00	7	239.93	242.00	-1	3,105	-0.03%
2022/02/25	1	224.00	0	0.00	225.00	1	3,078	0.03%
2022/02/22	2	213.00	5	224.10	213.00	-3	3,149	-0.10%
2022/02/21	3	233.50	2	234.00	234.50	1	3,198	0.03%
2022/02/18	1	229.50	1	229.00	228.00	0	3,346	0.00%
2022/02/16	2	233.00	0	0.00	232.00	2	3,483	0.06%
2022/02/09	0	0.00	1	252.00	248.50	-1	4,286	-0.02%
2022/01/20	0	0.00	1	259.00	251.50	-1	4,519	-0.02%
2022/01/19	0	254.00	0	0.00	253.00	0	4,519	0.00%
2022/01/18	2	259.50	1	258.52	258.00	1	4,536	0.02%
2022/01/17	0	252.17	1	256.50	256.00	-1	4,551	-0.02%
2022/01/14	5	250.00	5	250.10	250.50	0	4,571	0.00%
2022/01/12	4	253.13	3	253.50	255.00	1	4,789	0.02%
2022/01/11	6	248.67	6	250.33	253.50	0	4,926	0.00%
2022/01/10	0	0.00	1	255.00	258.00	-1	4,988	-0.02%
2022/01/07	5	250.60	3	249.50	250.00	2	4,977	0.04%
2022/01/06	4	263.75	3	269.33	260.00	1	4,929	0.02%
2022/01/05	1	267.00	0	0.00	262.00	1	4,848	0.02%
2022/01/04	0	0.00	2	277.50	277.50	-2	4,832	-0.04%
2022/01/03	22	286.25	24	283.69	280.00	-2	4,833	-0.04%
2021/12/29	9	278.94	44	277.89	278.00	-35	4,842	-0.72%
2021/12/28	60	281.39	26	281.96	282.50	34	4,828	0.70%
2021/12/27	2	272.50	2.2	278.05	272.50	-0.2	4,794	0.00%
2021/12/24	47.2	282.13	48	277.47	277.50	-0.8	4,773	-0.02%
2021/12/23	1	271.00	3	266.83	267.50	-2	4,697	-0.04%
2021/12/21	2	271.25	1	270.00	268.50	1	4,777	0.02%
2021/12/20	3	274.50	2	269.50	269.00	1	4,840	0.02%
2021/12/16	7	283.93	8	282.81	278.00	-1	4,870	-0.02%
2021/12/15	11	277.05	12	280.00	279.50	-1	4,762	-0.02%
2021/12/14	18	271.67	16	274.41	264.50	2	4,669	0.04%
2021/12/13	32	289.02	33	282.64	269.00	-1	4,557	-0.02%
2021/12/10	11	279.95	8	281.25	283.00	3	4,419	0.07%
2021/12/09	61	284.70	98	283.72	287.50	-37	4,341	-0.85%
2021/12/08	58	281.36	45.2	266.37	286.50	12.8	4,216	0.30%
2021/12/07	65	256.32	47	255.07	260.50	18	4,029	0.45%
2021/12/06	14	242.21	17	243.59	246.00	-3	3,943	-0.08%
2021/12/03	1	250.00	3	249.33	250.50	-2	3,905	-0.05%
2021/12/02	39	253.77	33	254.61	246.50	6	3,886	0.15%
2021/12/01	44	249.09	46	249.99	250.00	-2	3,819	-0.05%
2021/11/30	22	245.68	23.1	246.00	239.00	-1.1	3,705	-0.03%
2021/11/29	8	223.81	9	223.56	226.00	-1	3,576	-0.03%
2021/11/26	11	236.86	9	235.83	227.00	2	3,527	0.06%
2021/11/25	81	247.29	81	246.70	236.00	0	3,475	0.00%
2021/11/24	0	0.00	1	238.50	229.50	-1	3,362	-0.03%
2021/11/23	1	230.50	0	0.00	231.00	1	3,336	0.03%
2021/11/22	8	237.06	6	237.17	239.00	2	3,327	0.06%
2021/11/19	5	248.60	4	244.00	240.50	1	3,285	0.03%
2021/11/18	5	251.80	14	255.43	248.00	-9	3,237	-0.28%
2021/11/17	85	248.74	84	247.79	258.50	1	3,146	0.03%
2021/11/16	39	244.29	32	242.14	235.00	7	2,983	0.23%
2021/11/15	12	236.08	12	237.21	239.00	0	2,925	0.00%
2021/11/12	142	244.94	168	242.87	241.50	-26	2,849	-0.91%	大買/大賣/
2021/11/11	97	234.08	73	234.27	237.50	24	2,615	0.92%
2021/11/10	21	207.17	29	210.95	216.00	-8	2,457	-0.33%
2021/11/09	82	206.16	83.1	205.22	205.50	-1.1	2,324	-0.05%
2021/11/08	77	198.68	90.2	196.72	195.00	-13.2	2,192	-0.60%
2021/11/05	136	187.38	139.2	187.43	184.50	-3.2	2,081	-0.15%	大買/大賣/
2021/11/04	12	181.04	10	178.70	178.00	2	1,971	0.10%
2021/11/03	13	179.23	6	180.58	180.50	7	1,963	0.36%
2021/11/02	1	178.00	0	0.00	177.50	1	1,956	0.05%
2021/11/01	3	178.00	6	181.25	180.00	-3	1,924	-0.16%
2021/10/29	1	177.50	8	173.06	173.50	-7	1,860	-0.38%
2021/10/28	1	165.00	0	0.00	163.50	1	1,818	0.05%
2021/10/26	32	169.09	36	169.88	167.00	-4	1,879	-0.21%
2021/10/25	1	163.00	1	167.50	166.00	0	1,881	0.00%
2021/10/22	0	0.00	1	170.00	170.00	-1	1,883	-0.05%
2021/10/21	60	172.92	59	175.42	169.50	1	1,892	0.05%
2021/10/20	4	181.13	4	178.88	183.00	0	1,785	0.00%
2021/10/19	72	177.90	77	178.27	183.00	-5	1,690	-0.30%
2021/10/18	108	170.06	99	171.61	177.50	9	1,548	0.58%	大買/
2021/10/14	1	162.00	1	159.50	159.50	0	1,460	0.00%
2021/10/13	1	158.50	2	158.25	158.00	-1	1,473	-0.07%
2021/10/12	7	156.29	17	158.09	154.50	-10	1,471	-0.68%
2021/10/08	12	165.67	2	163.75	162.00	10	1,449	0.69%
2021/10/07	16	162.78	19	162.66	162.00	-3	1,417	-0.21%
2021/10/06	5	159.00	2	162.75	156.50	3	1,387	0.22%
2021/10/05	11	160.00	11	159.95	161.50	0	1,400	0.00%
2021/10/04	1	154.50	1	154.50	155.50	0	1,405	0.00%
2021/09/30	6	159.50	16	156.53	161.00	-10	1,403	-0.71%
2021/09/29	14	158.89	8	161.56	159.00	6	1,375	0.44%
2021/09/28	114	165.36	120	166.35	164.50	-6	1,350	-0.44%	大買/大賣/
2021/09/27	13.1	156.57	51.3	158.27	157.50	-38.2	1,283	-2.98%
2021/09/24	88	159.58	40.2	156.20	163.50	47.8	1,204	3.97%
2021/09/23	4	149.38	5	149.50	149.00	-1	1,173	-0.09%
2021/09/22	0	0.00	1	142.00	143.00	-1	1,166	-0.09%
2021/09/17	0	0.00	10	146.00	146.50	-10	1,182	-0.85%
2021/09/13	2	145.00	2	146.00	145.50	0	1,396	0.00%
2021/09/09	0	0.00	1	138.50	141.00	-1	1,543	-0.06%
2021/09/08	9	140.28	9	140.11	139.00	0	1,667	0.00%
2021/09/07	11	148.64	10	147.20	146.00	1	1,775	0.06%
2021/09/06	7	144.64	5	144.90	144.50	2	1,752	0.11%
2021/09/02	1	142.50	2	139.50	138.50	-1	1,769	-0.06%
2021/08/26	1	144.50	2	140.75	141.00	-1	1,772	-0.06%
2021/08/25	1	138.50	1	137.50	143.50	0	1,778	0.00%
2021/08/24	1	136.50	0	0.00	135.50	1	1,768	0.06%
2021/08/20	0.2	128.38	0	0.00	126.50	0.2	1,748	0.01%
2021/08/19	1	128.50	0	0.00	128.00	1	1,746	0.06%
2021/08/18	0	0.00	1	138.00	136.50	-1	1,749	-0.06%
2021/08/17	0.1	135.00	0	0.00	130.50	0.1	1,741	0.01%
2021/08/16	0	0.00	1	134.00	137.50	-1	1,736	-0.06%
2021/08/13	11.1	139.96	0	0.00	139.50	11.1	1,725	0.64%
2021/08/12	1	145.00	0	0.00	144.00	1	1,715	0.06%
2021/08/11	3.2	145.63	0	0.00	147.00	3.2	1,719	0.18%
2021/08/10	5.1	156.01	3	156.00	156.00	2.1	1,693	0.12%
2021/08/09	0	0.00	1	161.50	160.00	-1	1,706	-0.06%
2021/08/06	1	164.00	0	0.00	162.50	1	1,720	0.06%
2021/08/05	7	168.57	0	0.00	167.00	7	1,728	0.41%
2021/08/04	0	169.50	2	167.50	170.00	-2	1,775	-0.11%
2021/08/03	0	0.00	1	168.50	168.50	-1	1,818	-0.05%
2021/08/02	9	173.72	9	171.67	171.50	0	1,866	0.00%
2021/07/30	118	177.16	113	176.07	168.50	5	1,873	0.27%	大買/大賣/
2021/07/29	1	166.00	0	0.00	165.00	1	1,869	0.05%
2021/07/28	0.1	171.00	1	172.00	169.50	-0.9	1,966	-0.05%
2021/07/27	10	174.60	2	170.00	167.00	8	2,102	0.38%
2021/07/26	3	169.00	1	170.00	169.00	2	2,160	0.09%
2021/07/23	0	0.00	1	164.00	162.00	-1	2,183	-0.05%
2021/07/22	3	164.50	9	163.50	161.00	-6	2,180	-0.28%
2021/07/21	9	163.33	0	0.00	164.00	9	2,173	0.41%
2021/07/20	1	170.00	0	0.00	168.00	1	2,162	0.05%
2021/07/19	3	168.50	1	171.50	167.00	2	2,146	0.09%
2021/07/13	0	185.00	0	0.00	178.00	0	2,145	0.00%
2021/07/12	1.1	175.84	14	176.64	182.00	-12.9	2,167	-0.60%
2021/07/09	1	186.50	0	0.00	183.00	1	2,131	0.05%
2021/07/08	9	191.83	3	192.50	190.50	6	2,129	0.28%
2021/07/07	5	189.90	3	187.00	188.50	2	2,135	0.09%
2021/07/06	2	192.50	3	189.50	188.50	-1	2,166	-0.05%
2021/07/05	3	193.34	0	0.00	191.50	3	2,169	0.14%
2021/07/02	16.1	189.48	13	190.65	190.00	3.1	2,170	0.14%
2021/07/01	0	0.00	2	189.00	187.00	-2	2,157	-0.09%
2021/06/30	6	191.35	1	193.00	193.00	5	2,149	0.23%
2021/06/29	0	0.00	1	206.00	205.00	-1	2,124	-0.05%
2021/06/28	0	0.00	0.3	201.00	202.00	-0.3	2,103	-0.01%
2021/06/25	2	200.50	13	205.38	199.00	-11	2,083	-0.53%
2021/06/24	24	207.21	70	213.44	208.00	-46	2,045	-2.25%
2021/06/23	61	213.71	3	214.00	213.50	58	2,010	2.89%
2021/06/22	10	206.50	10	210.00	207.00	0	1,967	0.00%
2021/06/21	15	207.27	13	208.62	209.00	2	1,880	0.11%
2021/06/18	4	192.50	4	195.50	201.50	0	1,812	0.00%
2021/06/17	149.3	193.26	166.1	192.56	193.50	-16.8	1,747	-0.96%	大買/大賣/
2021/06/16	54	185.31	36.5	184.99	181.00	17.5	1,632	1.07%
2021/06/15	3	169.50	3.3	168.98	169.50	-0.3	1,535	-0.02%
2021/06/11	7	168.57	1	168.00	168.00	6	1,528	0.39%
2021/06/10	0	0.00	2	172.00	172.50	-2	1,524	-0.13%
2021/06/09	0	0.00	9	166.00	169.00	-9	1,523	-0.59%
2021/06/08	1	164.50	0	0.00	165.00	1	1,560	0.06%
2021/06/07	0.3	164.00	0	0.00	163.50	0.3	1,571	0.02%
2021/06/04	4	163.75	0	0.00	162.00	4	1,564	0.26%
2021/06/03	0	0.00	1	165.50	165.50	-1	1,561	-0.06%
2021/06/02	2	166.00	0	0.00	166.00	2	1,559	0.13%
2021/06/01	4	165.50	3	166.67	166.00	1	1,549	0.06%
2021/05/31	2	163.00	0	0.00	162.50	2	1,540	0.13%
2021/05/28	0.1	164.00	0.1	164.00	163.00	0	1,541	0.00%
2021/05/27	0	0.00	1	161.50	164.50	-1	1,548	-0.06%
2021/05/26	1	160.00	3	160.50	162.50	-2	1,577	-0.13%
2021/05/19	0	0.00	1	152.50	156.00	-1	1,586	-0.06%
2021/05/18	1	148.00	0	0.00	150.00	1	1,575	0.06%
2021/05/17	2	142.50	1	142.00	142.00	1	1,573	0.06%
2021/05/12	3	154.17	2	155.00	155.00	1	1,491	0.07%
2021/05/11	4	167.75	1	163.00	163.00	3	1,441	0.21%
2021/05/10	33	181.32	35	180.53	178.50	-2	1,396	-0.14%
2021/05/07	2	175.00	2	172.00	174.00	0	1,339	0.00%
2021/05/06	1	168.50	13	174.85	166.50	-12	1,317	-0.91%
2021/05/05	13	174.08	45	180.87	176.00	-32	1,283	-2.49%
2021/05/04	72	180.92	31	177.61	185.50	41	1,172	3.50%
2021/05/03	2	169.75	1	177.00	169.00	1	1,022	0.10%
2021/04/29	2	170.50	4	169.25	170.50	-2	935	-0.21%
2021/04/28	1	156.00	2	156.00	155.00	-1	890	-0.11%
2021/04/27	0	0.00	2	158.00	157.00	-2	909	-0.22%
2021/04/23	3	157.01	0	0.00	159.00	3	919	0.33%
2021/04/21	1	162.00	0	0.00	161.50	1	916	0.11%
2021/04/20	0	0.00	13	163.96	163.50	-13	914	-1.42%
2021/04/19	15	165.33	0	0.00	165.00	15	913	1.64%
2021/04/16	19	165.39	18	165.22	166.00	1	899	0.11%
2021/04/15	1	156.00	0	0.00	157.00	1	876	0.11%
2021/04/14	1	157.50	0	0.00	155.50	1	875	0.11%
2021/04/13	2	164.25	2	163.75	157.50	0	863	0.00%
2021/04/12	4.5	166.89	7	167.86	166.50	-2.5	836	-0.30%
2021/04/09	3	163.50	0	0.00	163.00	3	802	0.37%
2021/04/08	1	160.00	3	162.50	164.00	-2	794	-0.25%
2021/04/06	3	160.67	0	0.00	160.00	3	784	0.38%
2021/03/29	0	0.00	4	160.50	160.50	-4	773	-0.52%
2021/03/25	0	0.00	1	160.50	158.50	-1	774	-0.13%
2021/03/23	0	0.00	1	156.50	156.00	-1	777	-0.13%
2021/03/22	1	159.00	1	163.00	158.50	0	774	0.00%
2021/03/19	5	163.50	18	160.94	162.00	-13	764	-1.70%
2021/03/18	16	162.19	3	162.33	163.00	13	755	1.72%
2021/03/15	0	0.00	1	159.50	160.50	-1	780	-0.13%
2021/03/12	6	161.50	7	161.14	155.50	-1	780	-0.13%
2021/03/05	1	150.50	1	154.00	151.50	0	781	0.00%
2021/03/04	1	155.50	0	0.00	154.00	1	781	0.13%
2021/03/02	2	158.50	1	157.00	157.00	1	781	0.13%
2021/02/26	1	156.00	0	0.00	156.00	1	773	0.13%
2021/02/25	1	156.00	0	0.00	153.50	1	748	0.13%
2021/02/24	0	0.00	5	152.50	152.00	-5	759	-0.66%
2021/02/23	3	153.67	1	155.50	155.00	2	777	0.26%
2021/02/22	4	149.50	0	0.00	151.50	4	771	0.52%
2021/02/02	2	141.00	0	0.00	141.50	2	830	0.24%
2021/01/22	0	0.00	1	153.00	151.00	-1	950	-0.11%
2021/01/21	1	152.50	0	0.00	152.00	1	949	0.11%
2021/01/20	0	0.00	10	158.70	151.50	-10	994	-1.01%
2021/01/19	0	0.00	1	161.00	160.50	-1	1,035	-0.10%
2021/01/18	10	159.25	0	0.00	160.00	10	1,041	0.96%
2021/01/15	5	162.50	7	161.14	157.00	-2	1,069	-0.19%
2021/01/12	1	155.00	0	0.00	155.00	1	1,146	0.09%
2021/01/11	0	0.00	3	162.50	160.50	-3	1,147	-0.26%
2021/01/06	1	156.00	0	0.00	155.00	1	1,160	0.09%
2021/01/05	0	0.00	1	157.50	158.00	-1	1,162	-0.09%
2021/01/04	1	158.50	1	159.00	158.00	0	1,172	0.00%
2020/12/29	1	156.00	0	0.00	153.00	1	1,189	0.08%
2020/12/22	0	0.00	1	156.00	156.00	-1	1,194	-0.08%
2020/12/21	4	159.50	0	0.00	159.00	4	1,201	0.33%
2020/12/18	0	0.00	2	164.00	161.50	-2	1,202	-0.17%
2020/12/17	5	161.70	0	0.00	161.00	5	1,210	0.41%
2020/12/16	0	0.00	1	162.00	162.50	-1	1,207	-0.08%
2020/12/15	1	159.00	0	0.00	158.50	1	1,210	0.08%
2020/12/14	1	162.50	0	0.00	162.00	1	1,209	0.08%
2020/12/11	1	166.00	0	0.00	161.50	1	1,220	0.08%
2020/12/10	0	0.00	7	170.29	168.00	-7	1,204	-0.58%
2020/12/09	7	173.00	1	173.50	173.00	6	1,204	0.50%
2020/12/04	1	165.00	1	165.50	166.00	0	1,198	0.00%
2020/12/01	0	0.00	2	170.75	171.00	-2	1,238	-0.16%
2020/11/25	1	170.50	1	171.00	167.50	0	1,324	0.00%
2020/11/24	0	0.00	3	169.00	169.00	-3	1,375	-0.22%
2020/11/23	1	171.00	0	0.00	171.00	1	1,407	0.07%
2020/11/17	4	167.00	0	0.00	166.50	4	1,739	0.23%
2020/11/11	1	162.00	1	162.50	162.00	0	2,045	0.00%
2020/11/10	1	170.00	0	0.00	166.00	1	2,140	0.05%
2020/11/09	20	173.98	21	172.07	174.00	-1	2,132	-0.05%
2020/11/06	52	175.22	52	175.60	172.50	0	2,113	0.00%
2020/11/05	12	166.00	12	165.58	163.00	0	2,060	0.00%
2020/11/04	2	155.50	0	0.00	157.50	2	2,059	0.10%
2020/11/03	0	0.00	1	161.50	159.00	-1	2,073	-0.05%
2020/11/02	1	158.00	0	0.00	159.50	1	2,164	0.05%
2020/10/30	0	0.00	1	164.50	164.50	-1	2,273	-0.04%
2020/10/29	1	167.50	0	0.00	167.50	1	2,306	0.04%
2020/10/27	3	172.00	6	171.50	169.00	-3	2,275	-0.13%
2020/10/23	1	163.50	0	0.00	165.00	1	2,240	0.04%
2020/10/22	2	168.50	0	0.00	167.50	2	2,250	0.09%
2020/10/21	20	172.50	20	173.25	173.50	0	2,266	0.00%
2020/10/15	1	170.00	0	0.00	164.50	1	2,317	0.04%
2020/10/05	2	178.00	0	0.00	177.50	2	2,687	0.07%
2020/09/29	0	0.00	1	177.00	175.50	-1	2,912	-0.03%
2020/09/25	0	0.00	3	172.33	173.00	-3	3,189	-0.09%
2020/09/21	3	195.00	3	193.67	189.50	0	3,424	0.00%
2020/09/09	0	0.00	1	183.00	188.00	-1	3,561	-0.03%
2020/09/08	0	0.00	1	186.50	185.00	-1	3,573	-0.03%
2020/09/07	3	194.00	0	0.00	188.50	3	3,645	0.08%
2020/09/04	0	0.00	4	195.75	199.50	-4	3,884	-0.10%
2020/09/03	3	198.67	2	199.75	195.00	1	3,896	0.03%
2020/09/02	2	197.75	1	198.50	197.00	1	3,903	0.03%
2020/09/01	1	195.50	1	201.00	195.50	0	3,919	0.00%
2020/08/31	17	202.06	17	202.29	199.00	0	3,943	0.00%
2020/08/26	6	201.50	7	193.50	194.00	-1	4,069	-0.02%
2020/08/25	80	199.50	90	199.62	203.50	-10	4,036	-0.25%
2020/08/24	34	189.59	36	189.94	188.00	-2	3,950	-0.05%
2020/08/21	2	179.00	1	177.00	178.00	1	3,915	0.03%
2020/08/20	1	192.50	0	0.00	178.50	1	3,960	0.03%
2020/08/19	2	196.50	11	197.95	191.50	-9	4,033	-0.22%
2020/08/18	144	198.66	137	198.61	200.00	7	4,208	0.17%	大買/大賣/
2020/08/17	239	193.78	232	194.42	193.50	7	4,351	0.16%	大買/大賣/
2020/08/14	89	181.58	90	181.94	182.50	-1	4,355	-0.02%
2020/08/13	1	170.00	1	170.00	170.50	0	4,345	0.00%
2020/08/11	1	175.00	1	171.50	172.00	0	4,442	0.00%
2020/08/07	0	0.00	1	178.50	178.50	-1	4,722	-0.02%
2020/08/06	14	181.96	55	185.97	179.00	-41	4,939	-0.83%
2020/08/05	212	181.08	167	181.02	185.50	45	5,138	0.88%	大買/大賣/
2020/08/04	1	162.00	1	164.00	169.00	0	5,108	0.00%
2020/08/03	1	165.50	0	0.00	165.50	1	5,098	0.02%
2020/07/31	0	0.00	0.1	171.50	168.50	-0.1	5,140	0.00%
2020/07/30	1	171.00	0	0.00	169.50	1	5,150	0.02%
2020/07/28	0	0.00	1	167.00	167.00	-1	5,217	-0.02%
2020/07/27	1	169.50	2	174.50	174.00	-1	5,239	-0.02%
2020/07/24	1.1	165.54	1	174.00	165.50	0.1	5,284	0.00%
2020/07/23	1	171.50	2	172.25	171.50	-1	5,307	-0.02%
2020/07/22	3	173.33	0	0.00	172.00	3	5,350	0.06%
2020/07/21	5	179.00	51	179.35	174.50	-46	5,381	-0.85%
2020/07/20	57	176.64	11	177.36	178.00	46	5,429	0.85%
2020/07/17	165	175.49	173	175.82	170.50	-8	5,538	-0.14%	大買/大賣/
2020/07/16	18	172.67	16	172.97	173.00	2	5,522	0.04%
2020/07/15	53	177.95	86	177.10	170.50	-33	5,579	-0.59%
2020/07/14	29	170.31	6	167.58	170.50	23	5,586	0.41%
2020/07/13	121	172.75	155	172.69	166.50	-34	5,620	-0.60%	大買/大賣/
2020/07/10	75	164.48	40	164.76	165.00	35	5,637	0.62%
2020/07/09	31	164.16	30	164.10	162.50	1	5,706	0.02%
2020/07/08	157	172.14	147	172.56	167.00	10	5,735	0.17%	大買/大賣/
2020/07/07	204	167.16	202	167.38	165.00	2	5,738	0.03%	大買/大賣/
2020/07/06	177	158.49	180	159.82	158.00	-3	5,805	-0.05%	大買/大賣/
2020/07/03	219	151.70	222	152.33	150.50	-3	5,796	-0.05%	大買/大賣/
2020/07/02	32	142.69	40	143.38	144.00	-8	5,840	-0.14%
2020/07/01	90	140.92	89	141.21	142.50	1	5,994	0.02%
2020/06/30	64	141.55	55	142.48	140.00	9	6,121	0.15%
2020/06/29	0	0.00	3	137.00	136.00	-3	6,231	-0.05%
2020/06/24	3	140.33	1	139.00	139.50	2	6,279	0.03%
2020/06/23	1	143.50	0	0.00	140.50	1	6,277	0.02%
2020/06/22	0	0.00	10	140.75	141.50	-10	6,288	-0.16%
2020/06/19	16	139.41	6	139.33	139.00	10	6,313	0.16%
2020/06/18	1	138.50	3	140.33	140.50	-2	6,320	-0.03%
2020/06/17	2	140.00	1	140.00	138.50	1	6,329	0.02%
2020/06/16	1	142.00	1	141.00	141.00	0	6,337	0.00%
2020/06/15	2	142.00	0	0.00	139.00	2	6,395	0.03%
2020/06/12	2	143.25	17	145.24	144.50	-15	6,449	-0.23%
2020/06/11	374	156.21	366	156.47	148.00	8	6,432	0.12%	大買/大賣/
2020/06/10	50	149.96	67	148.51	145.00	-17	6,215	-0.27%
2020/06/09	78	146.45	61	146.66	148.00	17	6,234	0.27%
2020/06/08	4	144.25	1	147.00	143.00	3	6,258	0.05%
2020/06/05	86	150.70	96	150.58	147.50	-10	6,285	-0.16%
2020/06/04	59	148.53	54	148.94	150.50	5	6,265	0.08%
2020/06/03	378	145.18	378	145.82	144.50	0	6,213	0.00%	大買/大賣/
2020/06/02	2	139.25	0	0.00	138.00	2	6,119	0.03%
2020/06/01	22	142.86	21	142.88	141.50	1	6,145	0.02%
2020/05/29	19	140.00	19	139.63	141.00	0	6,172	0.00%
2020/05/28	3	138.00	1	136.50	136.00	2	6,217	0.03%
2020/05/27	126	136.40	128	137.15	139.00	-2	6,225	-0.03%	大買/大賣/
2020/05/26	31	145.06	31	145.65	143.00	0	6,218	0.00%
2020/05/25	448	148.77	444	148.89	148.00	4	6,180	0.06%	大買/大賣/
2020/05/22	310	143.80	427	144.23	139.00	-117	6,080	-1.92%	大買/大賣/鉅額交易
2020/05/21	324	138.37	211	137.23	142.00	113	5,907	1.91%	大買/大賣/鉅額交易
2020/05/20	20	127.43	21	127.24	129.50	-1	5,801	-0.02%
2020/05/19	3	121.83	2	121.00	122.00	1	5,788	0.02%
2020/05/18	5	123.70	7	122.71	119.50	-2	5,828	-0.03%
2020/05/15	365	131.37	372	130.87	128.50	-7	5,845	-0.12%	大買/大賣/
2020/05/14	425	130.87	429	130.55	128.00	-4	5,874	-0.07%	大買/大賣/
2020/05/13	280	131.09	377	130.90	127.00	-97	5,813	-1.67%	大買/大賣/
2020/05/12	530	127.20	427	127.73	127.00	103	5,654	1.82%	大買/大賣/鉅額交易
2020/05/11	186	120.92	180	120.94	121.00	6	5,411	0.11%	大買/大賣/
2020/05/08	0	0.00	3	116.67	116.50	-3	5,363	-0.06%
2020/05/07	12	117.67	18	116.81	116.00	-6	5,442	-0.11%
2020/05/05	15	118.63	17	118.79	114.00	-2	5,586	-0.04%
2020/05/04	7	117.29	8	117.38	119.00	-1	5,649	-0.02%
2020/04/30	31	117.11	16	116.63	117.00	15	5,680	0.26%
2020/04/29	2	116.00	1	116.00	116.00	1	5,738	0.02%
2020/04/28	1	120.00	3	121.33	120.00	-2	5,738	-0.03%
2020/04/27	5	124.40	5	123.90	122.00	0	5,716	0.00%
2020/04/24	62	123.28	64	124.05	122.50	-2	5,662	-0.04%
2020/04/23	22	124.07	39	124.86	123.00	-17	5,619	-0.30%
2020/04/22	117	119.94	94	119.65	125.00	23	5,597	0.41%	大買/
2020/04/21	36	118.86	46	118.96	116.50	-10	5,477	-0.18%
2020/04/20	81	118.86	81	119.21	117.50	0	5,427	0.00%
2020/04/17	70	119.00	70	119.39	115.50	0	5,334	0.00%
2020/04/16	49	121.73	36	122.06	119.50	13	5,251	0.25%
2020/04/15	62	121.16	61	121.43	122.00	1	5,178	0.02%
2020/04/14	46	120.60	44	120.92	125.00	2	5,089	0.04%
2020/04/13	90	120.81	89	121.19	120.00	1	4,984	0.02%
2020/04/10	164	123.39	165	124.07	124.00	-1	4,882	-0.02%	大買/大賣/
2020/04/09	498	130.65	501	131.18	127.00	-3	4,739	-0.06%	大買/大賣/
2020/04/08	123	129.45	117	129.76	126.00	6	4,530	0.13%	大買/大賣/
2020/04/07	112	130.34	114	131.01	134.00	-2	4,402	-0.05%	大買/大賣/
2020/04/06	128	118.44	133	118.85	122.50	-5	4,220	-0.12%	大買/大賣/
2020/04/01	120	108.93	123	109.61	111.50	-3	4,037	-0.07%	大買/大賣/
2020/03/31	320	107.52	347	108.14	106.00	-27	3,877	-0.70%	大買/大賣/
2020/03/30	75	99.80	55	98.94	103.50	20	3,700	0.54%
2020/03/27	2	96.65	0	0.00	94.20	2	3,634	0.06%
2020/03/26	10	99.80	10	99.97	97.60	0	3,602	0.00%
2020/03/25	34	100.87	40	101.13	95.90	-6	3,566	-0.17%
2020/03/24	6	95.77	4	95.70	94.50	2	3,518	0.06%
2020/03/23	6	88.75	3	89.10	89.20	3	3,477	0.09%
2020/03/20	2	85.60	2	86.90	88.90	0	3,434	0.00%
2020/03/19	27	83.88	27	84.64	80.90	0	3,397	0.00%
2020/03/18	42	92.31	43	92.47	87.00	-1	3,319	-0.03%
2020/03/17	34	89.57	34	89.66	90.50	0	3,244	0.00%
2020/03/16	1	86.40	0	0.00	84.50	1	3,179	0.03%
2020/03/13	5	86.20	6	85.23	86.10	-1	3,132	-0.03%
2020/03/12	0	0.00	6	90.00	88.70	-6	3,080	-0.19%
2020/03/11	9	98.10	4	97.05	94.60	5	3,023	0.17%
2020/03/10	6	101.17	5	100.22	105.00	1	2,960	0.03%
2020/03/09	53	101.68	69	101.45	98.20	-16	2,913	-0.55%
2020/03/06	53	106.57	91	107.56	106.50	-38	2,867	-1.33%
2020/03/05	250	110.66	204	110.06	110.00	46	2,839	1.62%	大買/大賣/
2020/03/04	98	106.98	91	107.73	107.50	7	2,772	0.25%
2020/03/03	146	113.87	144	113.33	111.00	2	2,702	0.07%	大買/大賣/
2020/03/02	181	105.15	182	105.47	105.00	-1	2,563	-0.04%	大買/大賣/
2020/02/27	8	106.81	6	108.17	102.50	2	2,500	0.08%
2020/02/26	51	111.06	49	111.56	107.50	2	2,416	0.08%
2020/02/25	97	112.10	102	112.39	109.50	-5	2,399	-0.21%	大賣/
2020/02/24	2	107.25	2	108.25	105.50	0	2,287	0.00%
2020/02/21	12	107.96	11	107.68	107.00	1	2,234	0.04%
2020/02/20	27	111.46	27	111.89	110.50	0	2,186	0.00%
2020/02/19	117	105.32	117	106.17	105.50	0	2,102	0.00%	大買/大賣/
2020/02/18	134	112.82	127	113.56	108.50	7	2,035	0.34%	大買/大賣/
2020/02/17	20	119.58	28	118.91	120.50	-8	1,939	-0.41%
2020/02/14	72	114.24	62	113.34	118.00	10	1,757	0.57%
2020/02/13	150	110.49	152	110.74	107.50	-2	1,640	-0.12%	大買/大賣/
2020/02/12	93	108.56	146	109.62	108.00	-53	1,551	-3.42%	大賣/
2020/02/11	75	109.43	17	109.47	110.50	58	1,500	3.87%
2020/02/10	280	110.92	280	110.98	107.00	0	1,459	0.00%	大買/大賣/
2020/02/07	16	109.88	11	111.55	107.50	5	1,351	0.37%
2020/02/06	177	107.05	194	107.02	109.00	-17	1,232	-1.38%	大買/大賣/
2020/02/05	140	101.05	147	100.43	102.50	-7	1,126	-0.62%	大買/大賣/
2020/02/04	82	95.86	84	96.09	95.70	-2	1,007	-0.20%
2020/02/03	67	93.11	63	93.33	92.00	4	928	0.43%
2020/01/31	36	88.01	39	88.30	89.80	-3	803	-0.37%
2020/01/30	1	82.10	3	80.27	81.70	-2	734	-0.27%
2020/01/20	0	0.00	3	84.10	84.30	-3	748	-0.40%
2020/01/16	38	85.32	32	85.86	81.20	6	739	0.81%
2020/01/15	10	81.99	5	81.50	82.80	5	701	0.71%
2020/01/14	2	79.25	1	80.30	79.00	1	692	0.14%
2020/01/13	1	79.70	0	0.00	79.50	1	735	0.14%
2020/01/10	0	0.00	4	79.80	80.40	-4	754	-0.53%
2020/01/09	3	80.63	1	79.30	79.10	2	791	0.25%
2020/01/08	9	79.18	3	79.13	79.80	6	834	0.72%
2020/01/07	1	79.00	0	0.00	78.30	1	894	0.11%
2020/01/06	1	77.50	16	77.59	78.70	-15	891	-1.68%
2020/01/02	1	77.40	1	77.90	77.80	0	920	0.00%
2019/12/26	0	0.00	6	76.70	76.40	-6	954	-0.63%
2019/12/19	0	0.00	4	77.90	78.10	-4	980	-0.41%
2019/12/18	3	77.43	0	0.00	77.30	3	984	0.30%
2019/12/17	3	77.30	0	0.00	76.90	3	990	0.30%
2019/12/16	0	0.00	1	76.60	76.60	-1	1,006	-0.10%
2019/12/13	1	77.00	0	0.00	77.10	1	1,014	0.10%
2019/12/12	6	79.40	0	0.00	79.30	6	1,030	0.58%
2019/12/11	30	80.94	30	80.89	79.30	0	1,054	0.00%
2019/12/10	0	0.00	1	79.80	79.60	-1	1,175	-0.09%
2019/12/09	0	0.00	2.1	79.98	79.00	-2.1	1,197	-0.18%
2019/12/06	2	78.70	4	78.65	79.00	-2	1,197	-0.17%
2019/12/02	0	0.00	2	75.60	75.70	-2	1,179	-0.17%
2019/11/28	2	77.40	4	77.75	77.20	-2	1,169	-0.17%
2019/11/27	2	78.50	0	0.00	78.10	2	1,167	0.17%
2019/11/26	8	77.80	2	77.40	78.30	6	1,163	0.52%
2019/11/25	3	76.87	15	76.67	77.20	-12	1,155	-1.04%
2019/11/22	164	82.13	171	81.95	78.40	-7	1,146	-0.61%	大買/大賣/
2019/11/21	18	79.57	8	79.74	80.00	10	1,078	0.93%
2019/11/20	0	0.00	5	77.42	77.70	-5	1,060	-0.47%
2019/11/19	3	79.00	4	78.93	78.20	-1	1,057	-0.09%
2019/11/18	0	0.00	30	78.03	77.90	-30	1,047	-2.86%
2019/11/15	15	77.04	35	76.73	77.30	-20	1,033	-1.93%
2019/11/14	22	75.10	3	74.90	75.10	19	1,011	1.88%
2019/11/13	2	73.80	0	0.00	73.70	2	1,006	0.20%
2019/11/12	5	73.12	0	0.00	73.40	5	1,002	0.50%
2019/11/11	2	72.50	0	0.00	72.20	2	1,001	0.20%
2019/11/06	0	0.00	30	74.98	74.70	-30	993	-3.02%
2019/11/05	0	0.00	12	75.80	75.70	-12	988	-1.21%
2019/11/04	12	76.03	0	0.00	76.20	12	987	1.22%
2019/10/29	1	77.40	26	76.40	75.20	-25	971	-2.57%
2019/10/28	38	81.48	37	81.32	78.80	1	944	0.11%
2019/10/24	4	79.40	6	78.32	78.80	-2	893	-0.22%
2019/10/23	24	80.25	11	80.87	78.60	13	879	1.48%
2019/10/22	17	78.85	0	0.00	78.90	17	838	2.03%
2019/10/21	65	79.55	76	79.22	79.20	-11	819	-1.34%
2019/10/18	7	77.69	1	77.60	77.60	6	764	0.78%
2019/10/17	31	77.38	27	77.51	77.30	4	738	0.54%
2019/10/16	20	77.35	26	77.34	77.20	-6	686	-0.87%
2019/10/15	82	74.59	63	74.12	78.30	19	625	3.04%
2019/10/14	3	70.80	10	71.20	71.20	-7	545	-1.28%
2019/10/09	3	71.70	3	71.70	71.70	0	533	0.00%
2019/10/08	160	73.85	160	73.71	71.90	0	526	0.00%	大買/大賣/
2019/10/03	2	69.80	0	0.00	69.80	2	480	0.42%
2019/10/02	117	72.52	113	72.32	71.10	4	472	0.85%	大買/大賣/
2019/10/01	14	69.51	5	69.46	70.10	9	437	2.06%
2019/09/27	17	70.76	17	70.69	69.00	0	432	0.00%
2019/09/26	2	69.80	1	69.20	69.50	1	416	0.24%
2019/09/25	4	69.70	1	69.70	69.50	3	415	0.72%
2019/09/24	0	0.00	3	70.37	69.70	-3	411	-0.73%
2019/09/23	2	69.10	1	69.80	70.20	1	400	0.25%
2019/09/20	1	68.70	3	69.20	69.70	-2	407	-0.49%
2019/09/19	4	70.68	21	71.89	68.90	-17	409	-4.15%
2019/09/18	21	71.19	4	71.20	71.40	17	394	4.31%
2019/09/17	7	71.86	9	70.93	71.60	-2	388	-0.52%
2019/09/16	20	70.90	40	70.86	71.40	-20	364	-5.49%
2019/09/12	19	70.57	51	70.71	70.00	-32	329	-9.70%
2019/09/11	86	65.93	62	66.60	67.60	24	196	12.22%
2019/09/10	9	61.14	1	62.00	61.50	8	172	4.64%
2019/09/05	0	0.00	2	59.25	59.20	-2	158	-1.26%
2019/09/04	2	58.90	0	0.00	59.20	2	157	1.27%
2019/09/02	1	59.20	1	59.10	59.00	0	157	0.00%
2019/08/30	0	0.00	2	58.80	59.10	-2	156	-1.28%
2019/08/29	2	58.30	0	0.00	58.20	2	156	1.27%
2019/08/28	0	0.00	1	58.50	58.40	-1	157	-0.64%
2019/08/26	1	58.30	0	0.00	58.30	1	158	0.63%
2019/08/22	18	59.99	0	0.00	59.50	18	160	11.19%
2019/08/21	2	59.60	0	0.00	60.00	2	160	1.24%
2019/08/19	3	59.00	0	0.00	59.00	3	159	1.88%
2019/08/15	0	0.00	4	58.35	58.70	-4	156	-2.56%
2019/08/13	5	60.54	3	60.47	59.40	2	153	1.30%
2019/07/29	0	0.00	1	60.20	60.10	-1	149	-0.67%
2019/07/26	1	59.20	0	0.00	59.70	1	151	0.66%
2019/07/23	5	59.20	0	0.00	59.00	5	150	3.32%
2019/07/11	1	60.10	1	60.10	60.10	0	160	0.00%
2019/07/10	1	60.20	0	0.00	60.40	1	158	0.63%
2019/07/09	0	0.00	1	59.90	60.10	-1	158	-0.63%
2019/07/01	1	59.70	2	59.80	59.80	-1	184	-0.54%
2019/06/26	0	0.00	2	62.70	62.70	-2	179	-1.12%
2019/06/25	4	62.50	2	62.60	62.30	2	173	1.16%
2019/06/24	1	64.00	5	63.76	62.90	-4	171	-2.33%
2019/06/21	4	62.48	1	62.20	62.20	3	168	1.79%
2019/06/19	1	62.50	0	0.00	62.50	1	179	0.56%
2019/06/18	0	0.00	1	61.90	62.00	-1	195	-0.51%
2019/06/17	1	61.30	0	0.00	61.30	1	211	0.47%
2019/05/27	0	0.00	1	59.00	59.50	-1	261	-0.38%
2019/05/20	0	0.00	4	58.25	58.70	-4	316	-1.26%
2019/05/15	1	61.00	0	0.00	61.20	1	345	0.29%
2019/05/06	0	0.00	6	61.12	61.10	-6	349	-1.72%
2019/05/03	1	62.20	1	62.10	62.20	0	345	0.00%
2019/04/24	1	63.80	0	0.00	63.70	1	346	0.29%
2019/04/23	0	0.00	2	63.80	63.80	-2	346	-0.58%
2019/04/22	1	64.20	1	64.00	64.00	0	347	0.00%
2019/04/18	6	65.13	1	65.30	63.80	5	355	1.41%
2019/04/11	1	64.10	0	0.00	63.90	1	352	0.28%
2019/04/08	0	0.00	2	66.00	65.10	-2	344	-0.58%
2019/04/03	3	65.87	1	67.30	65.30	2	341	0.59%
2019/04/02	1	63.80	1	63.80	65.40	0	328	0.00%
2019/03/29	4	62.98	0	0.00	63.10	4	326	1.23%
2019/03/27	3	62.93	1	63.20	63.10	2	322	0.62%
2019/03/25	1	63.10	0	0.00	64.00	1	322	0.31%
2019/03/22	0	0.00	12	64.95	64.80	-12	319	-3.75%
2019/03/21	13	66.27	0	0.00	65.50	13	317	4.10%
2019/03/15	1	62.40	1	62.80	62.90	0	285	0.00%
2019/03/11	1	60.30	1	60.00	60.30	0	280	0.00%
2019/03/08	3	59.73	0	0.00	58.90	3	281	1.07%
2019/02/27	1	61.30	0	0.00	61.70	1	268	0.37%
2019/02/26	0	0.00	1	62.00	62.20	-1	268	-0.37%
2019/02/25	0	0.00	50	63.14	62.50	-50	266	-18.73%
2019/02/22	50	62.22	0	0.00	62.40	50	262	19.06%
2019/02/21	1	62.10	12	62.73	62.10	-11	259	-4.24%
2019/02/20	13	62.82	2	62.50	62.70	11	253	4.33%
2019/02/18	2	60.25	18	60.09	61.20	-16	217	-7.35%
2019/02/14	0	0.00	1	56.00	56.30	-1	190	-0.53%
2019/02/12	0	0.00	1	55.90	55.90	-1	185	-0.54%
2019/02/11	0	0.00	12	54.72	55.00	-12	185	-6.46%
2019/01/30	1	54.20	0	0.00	54.10	1	184	0.54%
2019/01/28	1	53.80	0	0.00	54.10	1	185	0.54%
2019/01/24	1	53.50	1	53.50	53.70	0	188	0.00%
2019/01/21	1	54.40	0	0.00	54.60	1	191	0.52%
2019/01/18	0	0.00	2	53.90	53.70	-2	191	-1.05%
2019/01/17	1	53.60	1	53.50	53.50	0	193	0.00%
2019/01/11	14	53.58	1	52.90	52.80	13	194	6.68%
2019/01/10	0	0.00	2	55.15	55.30	-2	185	-1.08%
2019/01/09	0	0.00	7	55.06	55.00	-7	185	-3.77%
2019/01/03	0	0.00	2	54.60	53.50	-2	200	-1.00%
2018/12/28	1	54.20	1	54.20	54.20	0	204	0.00%
2018/12/27	1	54.70	0	0.00	54.20	1	211	0.47%
2018/12/26	1	54.50	2	54.85	53.70	-1	212	-0.47%
2018/12/25	20	54.97	1	55.50	54.80	19	213	8.89%
2018/12/24	1	56.50	2	55.85	56.60	-1	210	-0.48%
2018/12/21	5	53.00	0	0.00	53.70	5	210	2.38%
2018/12/20	1	53.00	0	0.00	52.50	1	211	0.47%
2018/12/18	1	54.20	0	0.00	53.80	1	220	0.45%
2018/12/13	0	0.00	22	55.51	56.20	-22	223	-9.86%
2018/12/07	1	51.50	0	0.00	51.60	1	214	0.47%
2018/12/06	0	0.00	4	51.10	51.20	-4	219	-1.82%
2018/12/04	0	0.00	6	54.43	54.40	-6	234	-2.56%
2018/11/26	0	0.00	1	50.30	50.80	-1	253	-0.40%
2018/11/23	2	49.80	0	0.00	49.65	2	257	0.78%
2018/11/20	0	0.00	2	51.80	52.10	-2	268	-0.74%
2018/11/06	0	0.00	3	49.20	49.35	-3	307	-0.98%
2018/10/31	0	0.00	1	47.70	48.65	-1	330	-0.30%
2018/10/22	2	50.10	0	0.00	49.95	2	366	0.55%
2018/10/17	10	50.20	0	0.00	50.00	10	483	2.07%
2018/10/12	1	48.45	1	48.30	48.50	0	489	0.00%
2018/10/11	0	0.00	1	47.70	47.70	-1	496	-0.20%
2018/10/09	11	52.48	0	0.00	52.40	11	499	2.20%
2018/10/05	2	52.35	2	51.80	52.00	0	501	0.00%
2018/10/04	0	0.00	5	54.86	54.40	-5	498	-1.00%
2018/10/03	1	55.20	0	0.00	55.30	1	498	0.20%
2018/09/28	1	56.60	2	56.55	55.90	-1	501	-0.20%
2018/09/27	1	55.40	2	55.70	55.40	-1	506	-0.20%
2018/09/26	4	55.80	2	56.45	55.30	2	525	0.38%
2018/09/14	0	0.00	17	52.12	53.00	-17	546	-3.11%
2018/09/13	7	51.37	6	51.70	51.60	1	550	0.18%
2018/09/12	7	51.21	7	51.10	51.20	0	560	0.00%
2018/09/11	0	0.00	3	52.20	52.80	-3	559	-0.54%
2018/09/10	2	54.10	0	0.00	52.50	2	556	0.36%
2018/09/04	1	61.50	0	0.00	61.50	1	571	0.18%
2018/08/31	1	62.70	1	62.00	62.20	0	624	0.00%
2018/08/29	48	63.98	48	64.15	63.50	0	642	0.00%
2018/08/23	1	61.80	1	61.50	61.20	0	689	0.00%
2018/08/22	2	62.05	0	0.00	61.70	2	704	0.28%
2018/08/20	1	65.90	0	0.00	66.10	1	732	0.14%
2018/08/17	3	66.43	2	66.80	66.00	1	734	0.14%
2018/08/16	5	65.66	3	66.40	66.20	2	737	0.27%
2018/08/14	1	66.80	1	67.20	67.50	0	759	0.00%
2018/08/13	12	68.28	0	0.00	66.50	12	764	1.57%
2018/08/10	1	69.80	0	0.00	69.50	1	761	0.13%
2018/08/09	2	69.80	0	0.00	69.70	2	778	0.26%
2018/08/08	0	0.00	7	70.46	71.10	-7	780	-0.90%
2018/08/07	1	70.90	11	71.30	70.20	-10	798	-1.25%
2018/08/03	1	68.20	1	68.50	68.60	0	814	0.00%
2018/08/02	12	68.68	3	67.97	68.00	9	879	1.02%
2018/08/01	1	69.10	10	69.13	69.10	-9	919	-0.98%
2018/07/31	1	68.50	1	68.50	68.30	0	940	0.00%
2018/07/27	1	68.80	2	68.55	68.50	-1	975	-0.10%
2018/07/26	18	69.40	1	68.80	69.50	17	983	1.73%
2018/07/25	13	69.44	23	68.99	70.30	-10	988	-1.01%
2018/07/20	5	65.40	0	0.00	65.40	5	1,048	0.48%
2018/07/18	5	65.90	0	0.00	66.70	5	1,080	0.46%
2018/07/17	0	0.00	4	67.20	65.60	-4	1,084	-0.37%
2018/07/13	5	65.50	0	0.00	65.10	5	1,123	0.45%
2018/07/06	1	65.10	1	65.40	65.40	0	1,261	0.00%
2018/07/05	0	0.00	4	65.03	65.00	-4	1,294	-0.31%
2018/07/03	1	65.20	1	65.80	64.70	0	1,356	0.00%
2018/06/29	1	66.20	1	66.20	66.30	0	1,465	0.00%
2018/06/28	1	65.50	1	66.20	66.00	0	1,502	0.00%
2018/06/27	2	65.95	1	65.90	65.20	1	1,522	0.07%
2018/06/26	2	64.85	0	0.00	65.30	2	1,536	0.13%
2018/06/22	10	68.70	0	0.00	68.60	10	1,604	0.62%
2018/06/21	2	69.80	0	0.00	70.10	2	1,719	0.12%
2018/06/14	2	74.30	1	73.20	73.30	1	2,137	0.05%
2018/06/13	1	74.30	1	74.80	74.60	0	2,304	0.00%
2018/06/12	1	74.60	1	75.30	74.80	0	2,378	0.00%
2018/06/11	3	77.70	63	77.96	76.90	-60	2,432	-2.47%
2018/06/08	260	83.60	204	83.62	81.00	56	2,466	2.27%	大買/大賣/
2018/06/07	1	80.10	3	80.73	80.40	-2	2,521	-0.08%
2018/06/06	7	81.11	10	80.92	80.50	-3	2,612	-0.11%
2018/06/05	1	80.30	0	0.00	79.90	1	2,719	0.04%
2018/06/04	25	80.65	16	79.29	79.20	9	2,941	0.31%
2018/06/01	2	79.25	2	79.05	79.20	0	3,159	0.00%
2018/05/31	0	0.00	4	79.60	77.70	-4	3,244	-0.12%
2018/05/30	4	80.40	0	0.00	79.20	4	3,406	0.12%
2018/05/29	0	0.00	1	78.60	77.90	-1	3,464	-0.03%
2018/05/24	1	74.20	0	0.00	74.80	1	3,687	0.03%
2018/05/23	1	74.00	2	73.90	73.90	-1	3,712	-0.03%
2018/05/22	3	77.70	2	77.15	76.90	1	3,701	0.03%
2018/05/21	1	76.20	0	0.00	76.00	1	3,707	0.03%
2018/05/16	1	79.90	0	0.00	78.00	1	3,695	0.03%
2018/05/15	248	81.37	374	81.27	78.70	-126	3,696	-3.41%	大買/大賣/鉅額交易
2018/05/11	2	78.50	2	78.80	78.00	0	3,690	0.00%
2018/05/10	155	81.08	158	81.35	81.00	-3	3,669	-0.08%	大買/大賣/
2018/05/09	11	79.91	6	79.75	79.20	5	3,612	0.14%
2018/05/08	212	75.70	212	76.05	76.00	0	3,575	0.00%	大買/大賣/
2018/05/03	1	74.00	0	0.00	73.50	1	3,601	0.03%
2018/05/02	68	79.84	67	79.45	75.30	1	3,637	0.03%
2018/04/30	1	78.00	0	0.00	77.30	1	3,624	0.03%
2018/04/27	946	78.19	949	78.48	79.60	-3	3,603	-0.08%	大買/大賣/
2018/04/26	0	0.00	1	77.60	73.50	-1	3,514	-0.03%
2018/04/25	2	77.30	1	78.30	77.00	1	3,504	0.03%
2018/04/20	2	81.60	2	81.00	80.80	0	3,481	0.00%
2018/04/19	795	84.39	796	84.49	82.20	-1	3,476	-0.03%	大買/大賣/
2018/04/18	2	81.80	1	81.30	80.70	1	3,434	0.03%
2018/04/17	176	84.41	176	84.49	83.00	0	3,412	0.00%	大買/大賣/
2018/04/16	4	82.93	3	83.00	82.90	1	3,398	0.03%
2018/04/13	845	88.75	845	88.45	86.10	0	3,374	0.00%	大買/大賣/
2018/04/11	1	86.40	1	87.50	87.30	0	3,333	0.00%
2018/04/10	1	89.00	1	90.00	86.00	0	3,340	0.00%
2018/04/09	649	91.26	643	91.36	90.50	6	3,308	0.18%	大買/大賣/
2018/04/03	1	91.90	1	92.20	91.80	0	3,262	0.00%
2018/04/02	39	97.25	44	97.58	94.10	-5	3,221	-0.16%
2018/03/31	2	92.75	2	93.15	92.30	0	3,151	0.00%
2018/03/29	0	0.00	2	93.70	91.80	-2	3,107	-0.06%
2018/03/27	766	97.69	854	97.85	95.40	-88	3,090	-2.85%	大買/大賣/
2018/03/26	458	100.92	442	101.36	95.00	16	3,032	0.53%	大買/大賣/
2018/03/23	110	92.93	112	93.41	97.10	-2	2,911	-0.07%	大買/大賣/
2018/03/22	0	0.00	8	97.58	91.60	-8	2,799	-0.29%
2018/03/21	1,913	99.35	1,881	99.55	97.00	32	2,738	1.17%	大買/大賣/
2018/03/20	65	101.32	27	99.81	102.00	38	2,568	1.48%
2018/03/19	587	98.92	405.8	99.29	100.50	181.2	2,479	7.31%	大買/大賣/鉅額交易
2018/03/16	7	94.39	0	0.00	93.60	7	2,302	0.30%
2018/03/15	0	0.00	1	90.40	94.00	-1	2,243	-0.04%
2018/03/14	2	88.10	2	88.10	88.50	0	2,181	0.00%
2018/03/13	64	88.62	63	88.83	90.00	1	2,135	0.05%
2018/03/12	31	86.02	30	86.35	85.00	1	2,053	0.05%
2018/03/09	27	93.19	24	93.23	92.00	3	1,963	0.15%
2018/03/08	105	94.41	105	94.80	97.50	0	1,856	0.00%	大買/大賣/
2018/03/07	208	95.29	225	95.43	93.00	-17	1,633	-1.04%	大買/大賣/
2018/03/06	10	91.72	11	91.70	90.20	-1	1,437	-0.07%
2018/03/05	140	91.70	123	91.55	89.40	17	1,420	1.20%	大買/大賣/
2018/03/02	184	85.52	180	85.72	87.00	4	1,258	0.32%	大買/大賣/
2018/03/01	78	84.68	85	84.92	83.40	-7	1,187	-0.59%
2018/02/27	52	82.54	46	82.70	82.50	6	1,096	0.55%
2018/02/26	9	80.63	15	81.14	79.50	-6	1,021	-0.59%
2018/02/23	5	74.58	5	75.10	76.30	0	926	0.00%
2018/02/21	9	69.97	9	70.29	69.60	0	897	0.00%
2018/02/09	7	61.46	7	61.63	63.70	0	885	0.00%
2018/02/06	30	65.37	36	66.33	65.10	-6	880	-0.68%
2018/02/02	2	74.95	2	74.40	74.90	0	882	0.00%
2018/01/31	2	76.25	2	76.20	76.20	0	889	0.00%
2018/01/30	2	78.90	2	82.80	77.50	0	885	0.00%
2018/01/29	41	81.04	56	81.48	83.00	-15	865	-1.73%
2018/01/26	16	77.68	8	78.39	79.40	8	840	0.95%
2018/01/25	21	78.86	22	79.15	76.70	-1	831	-0.12%
2018/01/24	27	76.17	18	75.76	74.50	9	791	1.14%
2018/01/22	0	0.00	1	72.00	72.60	-1	765	-0.13%
2018/01/18	2	73.20	2	73.30	71.90	0	784	0.00%
2018/01/04	10	71.50	11	72.05	76.00	-1	978	-0.10%
2018/01/03	1	69.50	0	0.00	69.40	1	941	0.11%