美時 (1795)-犇亞-鑫豐券商分點個股進出

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

美時

(1795)

可現股當沖

股價
288.0
漲跌
▲2.0
漲幅
+0.70%
成交量
1,629張
產業
上市生技醫療類股
621人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

美時 (1795)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/12/03	1	286.00	0.2	288.00	288.00	0.8	2,115	0.04%
2024/12/02	6.2	288.30	2	289.51	286.00	4.2	2,109	0.20%
2024/11/29	7.1	286.11	11.8	288.55	291.50	-4.7	2,084	-0.23%
2024/11/28	0	0.00	3.5	278.50	277.00	-3.5	2,014	-0.17%
2024/11/27	0.1	279.65	0	283.00	279.50	0.1	2,001	0.01%
2024/11/26	1	284.52	0.1	285.64	283.00	0.9	1,997	0.05%
2024/11/25	0	0.00	0.1	286.00	285.50	-0.1	1,985	-0.01%
2024/11/22	2	282.26	8	283.00	281.50	-6	1,981	-0.30%
2024/11/21	0.1	286.00	1	289.50	285.50	-0.9	1,967	-0.05%
2024/11/20	3	287.67	2.1	289.02	288.00	0.9	1,938	0.05%
2024/11/19	12.3	284.60	22	284.84	285.50	-9.8	1,922	-0.51%
2024/11/18	0.1	277.90	0	279.00	279.00	0	1,948	0.00%
2024/11/15	31	283.87	36	277.31	277.50	-5	1,969	-0.25%
2024/11/14	8	288.35	3.1	290.97	282.00	5	1,956	0.25%
2024/11/13	26	282.85	1	281.52	281.50	25	1,883	1.33%
2024/11/12	6	284.84	4.1	287.73	285.00	2	1,843	0.11%
2024/11/11	16.2	287.44	37	287.78	290.00	-20.8	1,833	-1.13%
2024/11/08	14	282.64	19.4	275.90	285.00	-5.4	1,809	-0.30%
2024/11/06	1	262.49	0	0.00	259.00	1	1,725	0.06%
2024/11/05	1.6	263.39	3.5	260.00	264.00	-1.9	1,760	-0.11%
2024/11/04	2	255.50	1	258.00	254.50	1	1,823	0.05%
2024/11/01	2.5	252.80	0	0.00	255.00	2.5	1,888	0.13%
2024/10/30	2.4	252.75	0	0.00	251.50	2.4	1,927	0.12%
2024/10/29	0.3	253.33	1	252.50	254.00	-0.7	1,965	-0.04%
2024/10/28	1.1	258.38	0	0.00	258.00	1.1	2,021	0.06%
2024/10/25	1.1	258.05	0	0.00	257.50	1.1	2,063	0.05%
2024/10/23	0.3	263.17	1	263.00	260.50	-0.7	2,096	-0.03%
2024/10/21	2.5	261.00	0	0.00	260.00	2.5	2,133	0.12%
2024/10/18	1	259.00	0	0.00	259.00	1	2,160	0.05%
2024/10/17	4	258.50	2.2	262.43	260.00	1.8	2,198	0.08%
2024/10/16	3	253.50	0	0.00	251.00	3	2,228	0.13%
2024/10/15	1	255.51	0	0.00	252.50	1	2,237	0.04%
2024/10/14	0.1	252.05	10.6	252.46	255.50	-10.6	2,292	-0.46%
2024/10/11	3.1	253.19	2	254.00	253.00	1.1	2,324	0.05%
2024/10/09	2.1	257.24	0.2	260.00	255.50	1.9	2,530	0.08%
2024/10/08	4	260.00	0.2	262.00	262.00	3.8	2,546	0.15%
2024/10/07	0	0.00	0.5	262.00	262.50	-0.5	2,604	-0.02%
2024/10/04	0	261.00	0.3	259.00	258.00	-0.3	2,656	-0.01%
2024/10/01	2.1	259.09	4	261.50	261.00	-1.9	2,687	-0.07%
2024/09/30	5.1	264.52	14.4	264.19	263.00	-9.3	2,757	-0.34%
2024/09/27	1	269.51	1.6	270.48	270.00	-0.6	2,793	-0.02%
2024/09/26	1.1	268.54	0	0.00	267.50	1.1	2,864	0.04%
2024/09/25	2	271.75	0	0.00	271.00	2	2,990	0.07%
2024/09/24	19	272.08	0	0.00	271.00	19	3,075	0.62%
2024/09/23	0.1	273.34	7.1	271.37	274.00	-7	3,212	-0.22%
2024/09/20	2	270.00	0	0.00	268.50	2	3,430	0.06%
2024/09/19	1	269.00	1.3	271.00	271.00	-0.3	3,461	-0.01%
2024/09/18	10.2	268.28	0	0.00	267.00	10.2	3,490	0.29%
2024/09/16	0	269.00	0	0.00	269.50	0	3,553	0.00%
2024/09/13	10.1	270.52	0	0.00	269.00	10.1	3,568	0.28%
2024/09/12	5	276.90	6	276.75	277.50	-1	3,586	-0.03%
2024/09/11	3	273.00	35	272.16	270.50	-32	3,649	-0.88%
2024/09/10	12.3	279.85	1	286.95	278.00	11.3	3,656	0.31%
2024/09/09	4	284.00	2.1	279.48	284.50	1.9	3,667	0.05%
2024/09/06	0	276.00	9.1	271.43	275.50	-9.1	3,681	-0.25%
2024/09/05	0.1	271.67	0	0.00	266.50	0.1	3,698	0.00%
2024/09/04	11	273.23	6	275.75	274.00	5	3,719	0.13%
2024/09/03	4.2	286.48	1	289.99	285.50	3.1	3,724	0.08%
2024/09/02	5	287.90	8.2	290.31	286.50	-3.2	3,763	-0.08%
2024/08/30	0	287.00	11.2	287.04	287.00	-11.1	3,793	-0.29%
2024/08/29	6	281.17	1.1	281.50	282.00	4.9	3,780	0.13%
2024/08/28	2.1	282.03	2	284.75	281.00	0.1	3,820	0.00%
2024/08/27	0	0.00	1	284.00	285.00	-1	3,895	-0.03%
2024/08/26	2	281.50	6	284.42	281.00	-4	3,944	-0.10%
2024/08/21	3	284.83	1	286.00	281.50	2	3,999	0.05%
2024/08/20	13	286.19	8.1	284.31	284.50	4.9	4,004	0.12%
2024/08/19	2	276.00	7	280.07	278.50	-5	4,026	-0.12%
2024/08/16	1	274.51	0	275.50	275.00	1	4,025	0.02%
2024/08/15	3	272.67	8	274.69	273.00	-5	4,054	-0.12%
2024/08/14	4	270.88	0	0.00	272.00	4	4,165	0.10%
2024/08/13	3	270.00	2	272.75	272.00	1	4,314	0.02%
2024/08/12	21	273.90	5.1	276.40	273.00	15.9	4,355	0.37%
2024/08/09	2	267.50	4.2	268.55	267.00	-2.2	4,326	-0.05%
2024/08/08	1	249.50	0	0.00	252.00	1	4,318	0.02%
2024/08/07	0	0.00	3.3	251.14	255.50	-3.3	4,461	-0.07%
2024/08/06	1	233.99	3	230.67	235.50	-2	4,467	-0.04%
2024/08/05	8.2	230.98	2	231.00	230.00	6.2	4,449	0.14%
2024/08/02	7.5	266.92	11	265.55	260.00	-3.5	4,437	-0.08%
2024/08/01	4	267.77	1	270.50	273.50	3	4,550	0.07%
2024/07/31	2.2	269.73	6	268.50	265.00	-3.8	4,584	-0.08%
2024/07/30	5.6	273.10	0.1	275.50	275.50	5.5	4,598	0.12%
2024/07/29	2	284.48	1	285.50	279.50	1	4,604	0.02%
2024/07/26	0	285.00	0.1	287.00	284.50	-0.1	4,614	0.00%
2024/07/22	1	280.50	7.2	284.27	283.00	-6.2	4,708	-0.13%
2024/07/19	2.2	284.43	0.1	285.50	283.00	2.1	4,736	0.04%
2024/07/18	5	287.70	0	0.00	288.50	5	4,800	0.10%
2024/07/17	6	287.28	2.4	291.66	291.00	3.7	4,844	0.08%
2024/07/16	29.1	290.98	34.3	285.92	286.50	-5.2	4,857	-0.11%
2024/07/15	8	286.57	5.4	287.65	287.50	2.6	4,951	0.05%
2024/07/12	16	281.28	0.3	282.17	281.00	15.7	5,020	0.31%
2024/07/11	12.1	285.28	10.5	282.84	282.00	1.6	5,093	0.03%
2024/07/10	1	305.99	2.4	305.71	300.50	-1.4	5,097	-0.03%
2024/07/09	5	302.21	4	308.82	302.50	1	5,200	0.02%
2024/07/08	6	311.92	0.8	311.36	309.00	5.3	5,390	0.10%
2024/07/05	2	306.00	2.3	306.28	306.50	-0.3	5,451	0.00%
2024/07/04	1.1	305.60	69.2	303.48	303.50	-68.1	5,589	-1.22%
2024/07/03	0.1	315.20	1	315.50	310.00	-0.9	5,566	-0.02%
2024/07/02	2.1	312.02	26.4	312.96	311.50	-24.3	5,724	-0.42%
2024/07/01	31.1	319.76	10.5	319.24	317.00	20.7	5,824	0.35%
2024/06/28	5	310.99	4	309.50	309.50	1	5,746	0.02%
2024/06/27	13	308.00	19	311.05	305.00	-6	5,785	-0.10%
2024/06/26	15.3	310.16	10.6	304.57	310.50	4.8	5,746	0.08%
2024/06/25	68	292.00	1	290.02	290.00	67	5,671	1.18%
2024/06/24	2	287.75	1.9	289.16	287.50	0.1	6,014	0.00%
2024/06/21	3	292.50	3	293.50	290.00	0	6,092	0.00%
2024/06/20	2	289.75	2	290.75	289.00	0	6,277	0.00%
2024/06/19	4	289.03	1.3	293.90	288.50	2.8	6,371	0.04%
2024/06/18	0	292.00	7.9	293.70	291.50	-7.8	6,352	-0.12%
2024/06/17	1	287.03	3	288.33	287.00	-2	6,342	-0.03%
2024/06/14	4	285.09	1	288.00	284.00	3	6,336	0.05%
2024/06/13	9	285.23	39	284.92	288.50	-30	6,333	-0.47%
2024/06/12	1	289.50	1	292.50	287.50	0	6,377	0.00%
2024/06/11	27	292.33	0	0.00	287.50	27	6,382	0.42%
2024/06/07	1	289.50	1.6	291.48	289.50	-0.6	6,406	-0.01%
2024/06/06	3.2	288.61	5.4	290.28	287.50	-2.2	6,384	-0.03%
2024/06/05	8.1	290.36	7	290.57	292.50	1.1	6,378	0.02%
2024/06/04	1.1	286.60	0	0.00	285.50	1.1	6,382	0.02%
2024/06/03	15	288.39	2	290.50	289.00	13	6,449	0.20%
2024/05/31	30.1	286.94	32	283.86	284.00	-1.9	6,466	-0.03%
2024/05/30	1.1	278.04	0	0.00	276.00	1.1	6,508	0.02%
2024/05/29	1	281.00	1	283.00	281.00	0	6,518	0.00%
2024/05/28	0	0.00	1	282.00	280.50	-1	6,553	-0.02%
2024/05/27	1.1	278.60	1.4	281.83	282.50	-0.3	6,673	0.00%
2024/05/24	5.1	280.20	1.1	282.08	280.00	4	6,892	0.06%
2024/05/23	4.6	282.93	0.5	287.80	281.00	4.1	7,079	0.06%
2024/05/22	2	285.00	0.5	286.00	287.00	1.5	7,028	0.02%
2024/05/21	2	290.24	0.1	287.00	286.50	2	7,048	0.03%
2024/05/20	2.5	291.29	8.5	291.97	291.50	-6.1	7,042	-0.09%
2024/05/17	3.8	294.35	7.1	297.72	301.00	-3.3	6,923	-0.05%
2024/05/16	14.1	284.37	13	285.62	287.00	1.1	6,817	0.02%
2024/05/15	7.2	283.69	0	0.00	281.00	7.2	6,785	0.11%
2024/05/14	0.1	282.00	12.3	281.43	283.00	-12.2	6,793	-0.18%
2024/05/13	19.5	274.98	32	282.55	279.00	-12.5	6,755	-0.18%
2024/05/10	31	284.98	2	284.50	287.50	29	6,691	0.43%
2024/05/09	1.3	282.39	14.2	291.78	282.00	-12.8	6,727	-0.19%
2024/05/08	14	290.00	3	290.33	290.00	11	6,751	0.16%
2024/05/07	5.2	287.59	2	292.39	285.50	3.2	6,791	0.05%
2024/05/06	4.2	301.32	15.1	300.64	300.00	-10.9	6,653	-0.16%
2024/05/03	1	310.00	5	315.20	307.50	-4	6,634	-0.06%
2024/05/02	6.1	318.19	0	0.00	317.00	6.1	6,602	0.09%
2024/04/30	0.1	325.50	0	0.00	323.00	0.1	6,606	0.00%
2024/04/29	6.4	328.73	0	0.00	329.00	6.4	6,734	0.09%
2024/04/26	0	314.38	0	0.00	314.50	0	6,767	0.00%
2024/04/25	2	319.25	0	0.00	312.00	2	6,784	0.03%
2024/04/24	8	320.50	0.1	326.00	320.50	7.9	6,811	0.12%
2024/04/23	0.2	322.50	2	320.50	320.50	-1.9	6,878	-0.03%
2024/04/22	0.3	317.33	0.1	316.50	313.00	0.2	7,002	0.00%
2024/04/19	18.2	318.48	2	311.25	311.50	16.2	7,220	0.22%
2024/04/18	0.2	319.97	69.1	326.24	321.00	-69	7,168	-0.96%
2024/04/17	0.3	338.00	1	339.00	333.50	-0.7	7,175	-0.01%
2024/04/16	5.3	333.67	20.3	335.15	334.00	-15	7,140	-0.21%
2024/04/15	13.8	333.25	5	334.78	332.50	8.8	7,006	0.13%
2024/04/12	55.2	333.53	21.1	340.12	342.00	34.1	7,026	0.49%
2024/04/11	22	330.48	17	327.04	325.00	5	6,982	0.07%
2024/04/10	24	326.56	2.4	327.72	326.50	21.6	6,910	0.31%
2024/04/09	3.3	323.77	10.5	325.14	323.00	-7.2	6,861	-0.10%
2024/04/08	8.2	328.55	13.1	327.36	325.00	-4.9	6,869	-0.07%
2024/04/03	13.2	312.47	7.1	315.43	317.50	6.1	6,735	0.09%
2024/04/02	2	309.50	5	308.90	310.50	-3	6,597	-0.05%
2024/04/01	24.7	307.57	39.5	310.12	308.00	-14.9	6,573	-0.23%
2024/03/29	6.1	304.35	58	302.14	304.00	-51.9	6,465	-0.80%
2024/03/28	1.1	307.98	3.2	310.88	306.00	-2.1	6,436	-0.03%
2024/03/27	26.2	309.58	53	309.43	310.00	-26.8	6,315	-0.42%
2024/03/26	7.2	294.73	1.1	298.64	293.00	6.1	5,985	0.10%
2024/03/25	2	293.51	23.4	298.79	294.50	-21.4	5,987	-0.36%
2024/03/22	2	286.00	8.5	286.45	288.50	-6.5	5,788	-0.11%
2024/03/21	53.1	276.55	0	0.00	274.50	53.1	5,766	0.92%
2024/03/20	6.3	276.52	2	278.00	276.50	4.3	5,825	0.07%
2024/03/19	0	0.00	1	272.00	275.50	-1	5,811	-0.02%
2024/03/18	1	269.53	0.5	270.50	271.00	0.5	5,894	0.01%
2024/03/15	1.1	263.10	1	272.00	271.50	0.1	5,928	0.00%
2024/03/14	1.1	271.55	6.1	269.48	270.00	-5.1	5,896	-0.09%
2024/03/13	6.3	267.22	0	0.00	266.50	6.3	5,939	0.11%
2024/03/12	1.1	274.07	0	0.00	274.00	1.1	6,023	0.02%
2024/03/11	6	272.17	7	275.43	273.50	-1	6,070	-0.02%
2024/03/08	27	279.11	28	281.50	275.00	-1	6,246	-0.02%
2024/03/07	34.3	286.34	12.2	285.61	284.00	22.2	6,386	0.35%
2024/03/06	4.2	289.30	2.3	289.93	289.00	1.9	6,581	0.03%
2024/03/05	2.3	297.52	1.1	294.56	294.50	1.2	6,582	0.02%
2024/03/04	10.2	290.20	4	288.50	291.50	6.2	6,550	0.09%
2024/03/01	4.1	289.74	2.2	290.00	289.50	2	6,606	0.03%
2024/02/29	5.1	291.13	1	289.50	289.50	4.1	6,850	0.06%
2024/02/27	12.2	297.79	17.4	298.41	296.00	-5.2	6,802	-0.08%
2024/02/26	9.5	292.27	19.6	289.01	293.50	-10.1	6,616	-0.15%
2024/02/23	4	272.75	3	273.50	272.00	1	6,475	0.02%
2024/02/22	5.2	274.55	0	0.00	273.00	5.2	6,523	0.08%
2024/02/21	4.2	277.08	1.2	279.33	276.50	3	6,639	0.05%
2024/02/20	0	0.00	1	276.50	275.50	-1	6,686	-0.01%
2024/02/19	4.1	275.76	0.2	281.00	275.00	3.9	6,836	0.06%
2024/02/16	0	276.00	5.5	276.27	277.00	-5.5	6,991	-0.08%
2024/02/15	22	274.43	2	273.75	273.00	20	7,030	0.29%
2024/02/05	1.1	273.63	0	0.00	275.50	1.1	7,047	0.02%
2024/02/02	3.4	275.18	0	0.00	274.50	3.4	7,221	0.05%
2024/02/01	2.4	283.10	10.3	282.52	282.00	-7.9	7,231	-0.11%
2024/01/31	6	279.33	5.4	279.25	279.50	0.7	7,211	0.01%
2024/01/30	11.4	272.36	1	279.50	271.00	10.4	7,270	0.14%
2024/01/29	8	276.25	0	0.00	277.00	8	7,243	0.11%
2024/01/26	2.2	274.89	7	275.14	273.50	-4.8	7,327	-0.07%
2024/01/25	0	278.50	17	274.94	274.50	-17	7,375	-0.23%
2024/01/24	8	278.75	3.2	280.45	278.00	4.9	7,471	0.06%
2024/01/23	20.5	274.91	9.3	273.87	276.50	11.2	7,556	0.15%
2024/01/22	13.3	283.65	9	281.89	282.50	4.3	7,586	0.06%
2024/01/19	5.1	289.17	4	288.75	288.50	1.1	7,813	0.01%
2024/01/18	0.3	290.00	1	289.00	288.50	-0.8	7,923	-0.01%
2024/01/17	17.6	293.65	44	290.93	288.50	-26.5	8,052	-0.33%
2024/01/16	5.1	299.63	71	300.93	303.00	-65.9	8,078	-0.82%
2024/01/15	7.2	295.18	19.5	294.86	296.50	-12.4	7,934	-0.16%
2024/01/12	4	285.00	3	286.33	282.50	1	7,715	0.01%
2024/01/11	9.1	283.52	17.3	283.95	281.50	-8.2	7,746	-0.11%
2024/01/10	4	287.50	1	286.00	290.00	3	7,653	0.04%
2024/01/09	18.2	284.24	15	284.07	288.00	3.2	7,613	0.04%
2024/01/08	6	286.47	10	285.74	284.50	-4	7,572	-0.05%
2024/01/05	3.4	281.86	7.7	281.02	285.00	-4.3	7,456	-0.06%
2024/01/04	3	272.67	1.2	273.70	272.00	1.8	7,277	0.02%
2024/01/03	1.3	273.96	20	274.40	270.50	-18.7	7,252	-0.26%
2024/01/02	15	276.00	2.1	275.74	275.50	12.9	7,146	0.18%
2023/12/29	0	0.00	4.1	268.30	272.00	-4.1	7,086	-0.06%
2023/12/28	3.1	267.13	17	266.44	264.00	-13.9	7,011	-0.20%
2023/12/27	14	269.50	0.5	267.81	269.50	13.5	6,981	0.19%
2023/12/26	3	262.50	4	262.38	264.00	-1	6,955	-0.01%
2023/12/25	11.4	261.12	1.1	261.23	260.00	10.3	6,955	0.15%
2023/12/22	4.1	267.72	6.1	266.77	267.00	-1.9	6,893	-0.03%
2023/12/21	4.2	270.12	8	272.50	268.50	-3.8	6,890	-0.06%
2023/12/20	4	276.63	2	276.75	273.50	2	6,861	0.03%
2023/12/19	1	274.00	3	273.33	273.50	-2	6,779	-0.03%
2023/12/18	2	273.25	2	276.00	272.50	0	6,815	0.00%
2023/12/15	5.1	270.64	6.1	271.21	274.00	-1	6,831	-0.02%
2023/12/14	37	269.93	2.1	267.14	268.50	34.9	6,792	0.51%
2023/12/13	5.2	267.99	11.2	266.96	264.50	-6	6,764	-0.09%
2023/12/12	2.1	276.44	0	0.00	274.00	2.1	6,707	0.03%
2023/12/11	0	274.00	2	275.25	274.50	-2	6,653	-0.03%
2023/12/08	64.1	272.63	4	275.35	272.00	60.1	6,615	0.91%
2023/12/07	9.2	276.38	8.1	276.68	274.00	1.1	6,627	0.02%
2023/12/06	2	271.75	8	272.75	270.00	-6	6,521	-0.09%
2023/12/05	9.2	272.43	6.1	275.25	272.00	3.1	6,487	0.05%
2023/12/04	13	278.80	16.1	277.03	277.00	-3	6,286	-0.05%
2023/12/01	32.1	269.11	33.4	269.55	267.50	-1.4	6,085	-0.02%
2023/11/30	3.2	257.97	2	259.75	258.50	1.2	5,839	0.02%
2023/11/29	1.3	260.44	3	258.67	261.00	-1.7	5,805	-0.03%
2023/11/28	5	257.10	3	257.83	258.00	2	5,753	0.03%
2023/11/27	19.1	258.98	29.6	259.50	257.00	-10.5	5,706	-0.18%
2023/11/24	3.4	248.10	23	249.96	250.00	-19.6	5,466	-0.36%
2023/11/22	27	246.80	6	250.50	245.50	21	5,363	0.39%
2023/11/21	4.1	248.91	7	249.00	248.00	-2.9	5,328	-0.05%
2023/11/20	8.1	253.50	3.1	259.08	251.50	5	5,321	0.09%
2023/11/17	3	254.33	1	254.00	254.00	2	5,218	0.04%
2023/11/16	30.1	255.86	42	254.78	253.00	-12	5,168	-0.23%
2023/11/15	20.2	249.20	21.4	246.29	252.00	-1.2	5,061	-0.02%
2023/11/14	7	230.08	3	237.40	238.50	4	4,929	0.08%
2023/11/13	13.1	235.24	7	236.14	233.00	6.1	4,992	0.12%
2023/11/10	16	240.28	22	241.09	240.50	-6	5,229	-0.11%
2023/11/09	19.4	240.03	8	239.94	236.00	11.4	5,220	0.22%
2023/11/08	8	242.44	5	244.25	242.00	3	5,433	0.06%
2023/11/07	15.3	246.31	3.3	246.06	243.50	12	5,584	0.21%
2023/11/06	3.1	245.03	0.7	248.29	247.00	2.4	5,726	0.04%
2023/11/03	5	247.80	5.3	248.70	244.50	-0.3	5,828	-0.01%
2023/11/02	9.6	247.64	7	247.79	248.50	2.6	5,801	0.04%
2023/11/01	5.1	253.96	22	251.14	251.00	-16.9	5,757	-0.29%
2023/10/31	27.4	251.17	22	252.07	252.00	5.4	5,689	0.09%
2023/10/30	7.2	255.62	33.1	254.56	252.00	-25.8	5,730	-0.45%
2023/10/27	47.2	252.26	23.2	250.65	254.00	24	5,619	0.43%
2023/10/26	9	240.72	7.3	241.06	236.00	1.7	5,359	0.03%
2023/10/25	13	240.46	16.8	239.68	240.00	-3.8	5,272	-0.07%
2023/10/24	19.4	228.66	13.2	226.36	230.00	6.2	5,133	0.12%
2023/10/23	15	216.13	9	215.50	215.00	6	5,129	0.12%
2023/10/20	6.5	210.47	0.5	209.50	208.50	6	5,254	0.11%
2023/10/19	22	215.98	19	218.20	218.00	3	5,417	0.06%
2023/10/18	3	212.18	13.5	211.94	210.50	-10.5	5,566	-0.19%
2023/10/17	2.5	217.76	5	217.50	217.00	-2.5	5,735	-0.04%
2023/10/16	9.1	223.16	3.1	221.22	220.50	6	5,918	0.10%
2023/10/13	2	229.50	9.1	229.94	227.50	-7.1	5,982	-0.12%
2023/10/12	1	230.00	0	0.00	232.50	1	6,058	0.02%
2023/10/11	1.1	233.94	0	0.00	232.00	1.1	6,183	0.02%
2023/10/06	0	0.00	1	239.50	238.00	-1	6,303	-0.02%
2023/10/05	5	237.00	1	238.50	235.00	4	6,449	0.06%
2023/10/04	0	0.00	5.1	231.75	232.50	-5.1	6,534	-0.08%
2023/10/03	1.2	234.58	0.6	235.50	234.00	0.6	6,640	0.01%
2023/10/02	2	238.25	3	238.33	238.00	-1	6,719	-0.01%
2023/09/28	0	0.00	2.2	239.68	238.50	-2.2	6,825	-0.03%
2023/09/27	0.1	236.29	0.3	237.44	237.00	-0.2	6,999	0.00%
2023/09/26	1.7	235.56	0	0.00	235.50	1.7	7,184	0.02%
2023/09/25	2	239.00	5	239.00	239.50	-3	7,529	-0.04%
2023/09/22	2.1	232.40	14.5	232.07	234.00	-12.4	7,696	-0.16%
2023/09/21	16	232.59	10	231.98	233.50	6	7,937	0.08%
2023/09/20	7.2	240.33	8.5	240.59	237.50	-1.3	8,128	-0.02%
2023/09/19	11.1	250.55	14	251.39	249.50	-2.9	8,256	-0.03%
2023/09/18	2	246.51	2	248.25	246.50	0	8,281	0.00%
2023/09/15	8	244.44	4.8	244.65	246.50	3.2	8,385	0.04%
2023/09/14	1	244.50	6.7	245.86	246.50	-5.7	8,414	-0.07%
2023/09/13	0.1	243.50	0.1	241.00	242.50	0	8,469	0.00%
2023/09/12	11.1	240.58	43.4	244.16	240.00	-32.3	8,595	-0.38%
2023/09/11	4.6	248.12	6.4	250.44	246.00	-1.8	8,647	-0.02%
2023/09/08	5.1	245.69	2.6	245.62	246.00	2.4	8,758	0.03%
2023/09/07	2	247.50	5.4	248.22	247.50	-3.4	8,766	-0.04%
2023/09/06	2.2	251.28	0	0.00	250.00	2.2	8,820	0.02%
2023/09/05	3	252.00	12.1	252.67	250.00	-9.1	8,860	-0.10%
2023/09/04	4.2	255.51	2.5	255.90	256.00	1.7	8,916	0.02%
2023/09/01	26	258.33	7.6	257.96	258.50	18.4	8,964	0.21%
2023/08/31	9.2	256.63	8.1	255.71	253.50	1.1	9,023	0.01%
2023/08/30	18	257.47	3	257.80	257.00	15.1	9,202	0.16%
2023/08/29	4	250.38	4	251.16	252.00	0	9,210	0.00%
2023/08/28	0	0.00	0.5	250.00	247.50	-0.5	9,262	-0.01%
2023/08/25	9	250.28	2	248.00	248.00	7	9,287	0.08%
2023/08/24	3.1	250.19	1.6	252.75	249.50	1.5	9,305	0.02%
2023/08/23	5	250.20	6.9	250.75	249.50	-1.9	9,304	-0.02%
2023/08/22	2.3	255.05	0.5	255.50	255.00	1.8	9,425	0.02%
2023/08/21	0	0.00	3.1	260.32	260.00	-3.1	9,482	-0.03%
2023/08/18	2.2	256.49	3	257.50	254.00	-0.8	9,590	-0.01%
2023/08/17	10.5	261.02	2.4	260.47	259.50	8.1	9,709	0.08%
2023/08/16	6	271.83	14.2	269.37	268.00	-8.2	9,745	-0.08%
2023/08/15	22.1	261.19	15.7	265.72	263.50	6.4	10,042	0.06%
2023/08/14	56.3	262.82	13.1	250.33	250.00	43.2	10,398	0.42%
2023/08/11	30.4	284.30	20	279.31	269.00	10.4	10,493	0.10%
2023/08/10	21.6	292.15	80.6	287.50	286.00	-59	10,356	-0.57%
2023/08/09	48	289.10	9.1	283.42	292.00	38.9	10,287	0.38%
2023/08/08	1	281.48	0	0.00	280.50	1	10,417	0.01%
2023/08/07	6	285.75	1	290.50	285.50	5	10,717	0.05%
2023/08/04	3	282.33	5.5	286.45	289.50	-2.5	10,779	-0.02%
2023/08/02	5	289.40	3.2	288.47	285.50	1.8	10,840	0.02%
2023/08/01	8	290.38	11.2	290.39	293.00	-3.2	10,808	-0.03%
2023/07/31	8	285.75	42.8	285.57	286.50	-34.8	10,838	-0.32%
2023/07/28	6	288.00	0	0.00	286.00	6	11,103	0.05%
2023/07/27	37	295.36	1.2	290.83	291.50	35.8	11,155	0.32%
2023/07/26	22	303.68	27	300.77	291.00	-5	11,327	-0.04%
2023/07/25	17	301.18	3.4	301.24	301.00	13.6	11,201	0.12%
2023/07/24	32	301.73	26	302.63	302.00	6	11,079	0.05%
2023/07/21	4	292.63	10.2	294.27	291.00	-6.2	10,941	-0.06%
2023/07/20	49	290.81	27	288.63	287.00	22	10,868	0.20%
2023/07/19	16.4	292.84	9	292.50	292.00	7.3	10,780	0.07%
2023/07/18	2	284.50	8	284.38	283.00	-6	10,718	-0.06%
2023/07/17	6.2	285.73	9.1	284.51	288.50	-2.9	10,907	-0.03%
2023/07/14	10.1	277.15	9.2	277.52	277.50	0.9	10,937	0.01%
2023/07/13	9.3	285.58	5.3	285.06	280.00	4	10,846	0.04%
2023/07/12	3	291.00	3	288.03	290.00	0	10,748	0.00%
2023/07/11	10.3	283.86	19	287.05	283.00	-8.7	10,628	-0.08%
2023/07/10	16	284.88	2	285.00	285.00	14	10,638	0.13%
2023/07/07	7.3	288.32	9	292.44	284.50	-1.8	10,601	-0.02%
2023/07/06	9	294.00	4	295.88	290.00	5	10,550	0.05%
2023/07/05	26	300.85	27.2	302.97	294.50	-1.2	10,508	-0.01%
2023/07/04	11.5	302.19	3	302.33	297.00	8.5	10,684	0.08%
2023/07/03	14	301.43	7	303.50	299.00	7	10,815	0.06%
2023/06/30	14.2	335.75	10	340.70	325.50	4.1	10,553	0.04%
2023/06/29	14.1	338.00	5.1	340.05	338.50	8.9	10,581	0.08%
2023/06/28	13.3	332.75	14.4	334.44	333.50	-1.1	10,466	-0.01%
2023/06/27	9	325.72	10.1	323.53	329.00	-1.1	10,336	-0.01%
2023/06/26	0	0.00	6	305.26	311.50	-6	10,210	-0.06%
2023/06/21	5.3	313.79	4	319.96	308.00	1.2	10,262	0.01%
2023/06/20	3	322.50	3	329.00	320.00	0	10,186	0.00%
2023/06/19	0	0.00	1.1	326.68	324.00	-1.1	10,176	-0.01%
2023/06/16	8.2	324.09	3	325.50	323.00	5.2	10,180	0.05%
2023/06/15	10	325.39	14.3	323.99	330.00	-4.2	10,090	-0.04%
2023/06/14	9	315.67	6.1	320.19	314.00	3	10,005	0.03%
2023/06/13	2	314.00	2.1	317.46	311.50	-0.1	10,016	0.00%
2023/06/12	0.1	321.00	4	316.01	314.00	-3.9	10,106	-0.04%
2023/06/09	3.1	317.24	1	319.00	319.00	2.1	10,155	0.02%
2023/06/08	1	314.00	1	321.75	311.00	0	10,193	0.00%
2023/06/07	21.1	319.24	13.1	321.08	322.00	8	10,291	0.08%
2023/06/06	7	317.00	5	319.50	315.50	2	10,290	0.02%
2023/06/05	26.3	329.92	14.2	329.79	315.50	12.1	10,443	0.12%
2023/06/02	1	323.97	1	320.59	320.50	0	10,354	0.00%
2023/06/01	4.2	323.69	2	327.68	320.00	2.1	10,395	0.02%
2023/05/31	4	331.87	3	330.33	327.00	1	10,410	0.01%
2023/05/30	3	330.50	1	329.03	328.50	2	10,438	0.02%
2023/05/29	1	331.50	2.1	330.01	330.50	-1.1	10,451	-0.01%
2023/05/26	12	331.50	13	332.85	327.00	-1	10,501	-0.01%
2023/05/25	3	332.83	6	331.17	331.00	-3	10,435	-0.03%
2023/05/24	6.1	332.54	9.1	332.94	334.50	-2.9	10,597	-0.03%
2023/05/23	14	336.94	13.6	337.98	342.00	0.4	10,554	0.00%
2023/05/22	13.2	334.85	0.2	337.33	332.00	13.1	10,623	0.12%
2023/05/19	10.3	340.91	23.7	337.75	343.50	-13.4	10,942	-0.12%
2023/05/18	14.5	324.69	40	332.66	339.00	-25.5	10,548	-0.24%
2023/05/17	38.1	295.66	44.1	299.59	308.50	-6.1	10,167	-0.06%
2023/05/16	14	279.36	6	279.01	280.50	8	10,044	0.08%
2023/05/15	13	280.02	9	283.14	275.50	4	10,505	0.04%
2023/05/12	23.4	289.81	22.5	289.19	289.00	0.9	10,560	0.01%
2023/05/11	23.4	289.81	22.5	289.19	283.50	0.9	10,608	0.01%
2023/05/10	7.3	276.95	11	278.76	285.00	-3.7	10,557	-0.04%
2023/05/09	9	281.61	20	281.33	279.00	-11	11,202	-0.10%
2023/05/08	17	284.44	9.1	282.87	287.00	7.9	11,495	0.07%
2023/05/05	10.1	281.44	4.1	281.33	281.50	6	11,577	0.05%
2023/05/04	9.2	280.92	5.1	279.25	279.00	4.1	11,585	0.04%
2023/05/03	14.1	274.84	51	273.13	272.50	-36.9	11,322	-0.33%
2023/05/02	9	274.11	10	277.05	278.00	-1	11,293	-0.01%
2023/04/28	32	260.94	5.1	261.38	259.50	26.9	11,163	0.24%
2023/04/27	0	0.00	6	254.17	257.00	-6	11,317	-0.05%
2023/04/26	9	252.56	7.1	250.89	254.00	1.9	11,495	0.02%
2023/04/25	4	252.25	0.1	254.01	254.50	3.9	11,533	0.03%
2023/04/24	2	259.94	4	256.00	260.50	-2	11,571	-0.02%
2023/04/21	15	254.07	7	255.89	250.00	8	11,703	0.07%
2023/04/20	2	272.57	5	271.20	265.00	-3	11,657	-0.03%
2023/04/19	16	262.09	44	262.44	269.00	-28	11,532	-0.24%
2023/04/18	0	0.00	7	264.79	265.50	-7	11,483	-0.06%
2023/04/17	7	262.14	6	266.42	262.00	1	11,531	0.01%
2023/04/14	16	267.19	5	267.20	265.00	11	11,654	0.09%
2023/04/13	15	269.77	33	274.12	267.00	-18	11,820	-0.15%
2023/04/12	1	267.50	9	267.39	267.50	-8	12,000	-0.07%
2023/04/11	38	266.29	31	270.00	265.50	7	12,263	0.06%
2023/04/10	1	268.00	5	270.90	265.50	-4	12,365	-0.03%
2023/04/07	25	274.38	6.1	275.74	273.00	19	12,493	0.15%
2023/04/06	46	265.70	11.3	264.41	269.50	34.8	12,364	0.28%
2023/03/31	2	255.50	5.1	252.96	251.00	-3.1	12,223	-0.03%
2023/03/30	8.3	260.15	22	258.84	257.50	-13.7	12,342	-0.11%
2023/03/29	7.1	252.60	1	248.00	258.00	6.1	12,279	0.05%
2023/03/28	15	255.17	19	255.66	246.00	-4	12,297	-0.03%
2023/03/27	11	254.23	5	253.30	252.00	6	12,263	0.05%
2023/03/24	22	252.11	1	251.00	252.50	21	12,406	0.17%
2023/03/23	3	245.00	0.1	245.50	244.00	3	12,539	0.02%
2023/03/22	1	246.00	2	244.00	243.50	-1	12,526	-0.01%
2023/03/21	0	248.83	2	246.25	243.50	-2	12,477	-0.02%
2023/03/20	2.1	247.60	3	248.00	248.50	-0.9	12,412	-0.01%
2023/03/17	4	248.25	0.5	249.00	247.50	3.6	12,389	0.03%
2023/03/16	6	246.00	21.1	245.98	245.50	-15.1	12,333	-0.12%
2023/03/15	9.1	255.40	4	253.38	254.50	5.1	12,230	0.04%
2023/03/14	8	249.63	7	250.14	248.00	1	12,164	0.01%
2023/03/13	4	250.75	2	252.50	250.00	2	12,117	0.02%
2023/03/10	15	261.37	2	261.91	255.00	13	12,041	0.11%
2023/03/09	1	272.99	1	272.48	270.00	0	11,896	0.00%
2023/03/08	11	274.59	3	278.33	271.50	8	11,878	0.07%
2023/03/07	12.3	281.68	7	286.86	277.50	5.3	11,702	0.04%
2023/03/06	2	280.70	13	284.62	285.00	-11	12,145	-0.09%
2023/03/03	22.1	281.59	8	286.13	278.50	14.1	13,111	0.11%
2023/03/02	11.1	283.72	15	285.17	283.50	-3.9	13,927	-0.03%
2023/03/01	2	281.00	3	278.50	278.50	-1	14,737	-0.01%
2023/02/24	3.1	279.65	0	281.75	281.00	3.1	15,311	0.02%
2023/02/23	2	285.00	13	283.19	285.00	-11	15,679	-0.07%
2023/02/22	18.2	283.16	6.1	288.82	276.50	12.1	16,351	0.07%
2023/02/21	10.1	283.36	14.2	285.85	287.00	-4.1	16,517	-0.02%
2023/02/20	26.2	287.02	6	293.83	284.50	20.2	16,869	0.12%
2023/02/17	35	296.39	39.3	295.96	294.50	-4.3	16,801	-0.03%
2023/02/16	15.2	279.22	12	279.88	284.00	3.2	16,713	0.02%
2023/02/15	2	271.50	14.1	270.36	272.50	-12.1	17,036	-0.07%
2023/02/14	14	269.00	13	274.62	267.50	1	17,159	0.01%
2023/02/13	14.1	282.00	6.2	287.28	277.50	7.9	16,933	0.05%
2023/02/10	33.1	281.46	41	281.35	277.50	-7.9	16,509	-0.05%
2023/02/09	24.2	280.35	26	283.21	276.00	-1.8	16,298	-0.01%
2023/02/08	19	280.21	22	282.34	284.00	-3	16,106	-0.02%
2023/02/07	13	280.92	10	279.65	281.00	3	15,899	0.02%
2023/02/06	4	264.75	112.3	258.26	273.50	-108.3	15,267	-0.71%	大賣/鉅額交易
2023/02/03	14	251.22	13	251.00	249.00	1	14,987	0.01%
2023/02/02	16	245.16	14	242.00	247.00	2	14,905	0.01%
2023/02/01	12	239.04	10	242.40	237.50	2	14,915	0.01%
2023/01/31	2	236.75	0	235.50	238.00	2	15,027	0.01%
2023/01/30	104	244.36	2	246.25	237.50	102	15,090	0.68%	大買/鉅額交易
2023/01/17	6	245.00	5	245.50	243.50	1	15,139	0.01%
2023/01/16	14	237.32	27	234.98	244.00	-13	15,033	-0.09%
2023/01/13	27	229.93	24	231.17	230.00	3	14,972	0.02%
2023/01/12	15	233.00	5	235.79	230.50	10	15,079	0.07%
2023/01/11	14.2	245.67	13.1	246.96	240.50	1.1	15,022	0.01%
2023/01/10	8	243.44	7	247.00	244.00	1	15,027	0.01%
2023/01/09	7	250.07	30.1	244.73	249.00	-23.1	15,190	-0.15%
2023/01/06	20	240.93	4	242.25	240.50	16	15,412	0.10%
2023/01/05	20	245.83	44	245.60	239.50	-24	15,764	-0.15%
2023/01/04	6	247.25	3.1	251.85	243.50	2.9	16,017	0.02%
2023/01/03	26.1	247.37	3	250.00	250.50	23.1	16,305	0.14%
2022/12/30	10	247.35	8	247.94	246.00	2	16,433	0.01%
2022/12/29	7	248.14	25	249.34	250.00	-18	16,415	-0.11%
2022/12/27	6	235.67	8	234.63	237.50	-2	16,705	-0.01%
2022/12/26	14	238.36	10	237.95	240.50	4	16,719	0.02%
2022/12/23	10	229.90	19	233.42	232.00	-9	16,719	-0.05%
2022/12/22	20.1	226.82	16	228.75	231.50	4.1	16,890	0.02%
2022/12/21	9	231.16	7	232.43	228.50	2	16,922	0.01%
2022/12/20	8	230.06	6	230.08	225.50	2	17,186	0.01%
2022/12/19	1.2	236.58	6	237.75	237.00	-4.8	17,308	-0.03%
2022/12/16	19.3	239.77	20	240.39	234.50	-0.7	17,539	0.00%
2022/12/15	22	242.45	3.1	241.36	241.00	19	17,789	0.11%
2022/12/14	2	251.50	2	245.75	255.00	0	17,895	0.00%
2022/12/13	3	255.00	6.2	256.68	251.50	-3.2	18,254	-0.02%
2022/12/12	5.3	251.81	7.1	252.61	252.00	-1.8	18,508	-0.01%
2022/12/09	3.1	251.00	3.1	249.15	254.00	0	18,682	0.00%
2022/12/08	1.1	240.57	0.2	245.00	240.50	1	19,002	0.00%
2022/12/07	2.2	242.12	6	244.61	244.00	-3.9	19,374	-0.02%
2022/12/06	1	250.29	21.1	256.60	249.50	-20.1	19,596	-0.10%
2022/12/05	16.1	265.55	8	258.48	269.50	8.1	19,919	0.04%
2022/12/02	7	242.50	1	246.00	245.50	6	20,045	0.03%
2022/12/01	8	249.94	14	245.46	246.50	-6	20,315	-0.03%
2022/11/30	5	242.80	5	239.20	244.00	0	20,795	0.00%
2022/11/29	8.1	236.32	9.1	241.79	233.50	-1	21,046	0.00%
2022/11/28	21.3	241.69	22	237.85	246.50	-0.8	21,276	0.00%
2022/11/25	40.1	247.11	45	247.09	245.50	-4.9	20,880	-0.02%
2022/11/24	43	226.69	37.3	228.96	239.00	5.7	20,189	0.03%
2022/11/23	36.1	208.01	26	210.71	217.50	10.1	19,465	0.05%
2022/11/22	16.1	195.04	17	195.50	198.00	-1	18,795	-0.01%
2022/11/21	13	191.35	15.1	190.30	192.00	-2.1	18,766	-0.01%
2022/11/18	26.2	183.02	31	183.31	187.00	-4.8	18,572	-0.03%
2022/11/17	12	175.13	35.1	175.65	174.00	-23.1	18,131	-0.13%
2022/11/16	45.1	174.65	28	172.52	170.00	17.1	18,063	0.09%
2022/11/15	18	170.17	8	170.25	169.00	10	18,102	0.06%
2022/11/14	33	169.58	25	169.36	171.00	8	18,652	0.04%
2022/11/11	29	167.78	73.6	164.79	171.50	-44.6	18,760	-0.24%
2022/11/10	62	165.71	61	159.45	156.00	1	19,133	0.01%
2022/11/09	4	161.88	43	160.58	162.50	-39	19,230	-0.20%
2022/11/08	74	162.79	34	160.50	159.50	40	19,261	0.21%
2022/11/07	0	0.00	6	160.42	159.50	-6	19,203	-0.03%
2022/11/04	11	159.14	6	160.42	159.00	5	19,278	0.03%
2022/11/03	1	157.50	2	161.25	163.00	-1	19,264	-0.01%
2022/11/02	1	161.00	5	159.70	160.00	-4	19,215	-0.02%
2022/11/01	2	158.25	6	157.67	158.50	-4	19,181	-0.02%
2022/10/31	6	154.92	8	155.50	154.50	-2	19,107	-0.01%
2022/10/28	4	150.00	11	150.36	151.00	-7	19,040	-0.04%
2022/10/27	11	146.36	10	146.20	149.50	1	18,960	0.01%
2022/10/26	6	142.75	7	142.71	143.00	-1	18,882	-0.01%
2022/10/25	10	143.85	9.1	143.98	143.00	0.9	18,760	0.00%
2022/10/24	2	151.50	1	151.00	147.50	1	18,673	0.01%
2022/10/21	1	147.99	0	0.00	146.50	1	18,672	0.01%
2022/10/20	6	147.67	17	148.68	155.00	-11	18,703	-0.06%
2022/10/19	4	153.88	4	153.88	153.00	0	18,786	0.00%
2022/10/18	8	151.69	10	153.25	153.00	-2	19,182	-0.01%
2022/10/17	11.3	147.42	51.3	143.32	148.50	-40	19,289	-0.21%
2022/10/14	27	153.87	13	154.35	153.00	14	19,110	0.07%
2022/10/13	29	154.91	33.2	154.64	148.50	-4.1	18,790	-0.02%
2022/10/12	31	162.52	28	163.32	161.50	3	18,489	0.02%
2022/10/11	58.3	166.44	4.3	160.33	159.50	54	18,286	0.30%
2022/10/07	21	171.10	7	171.36	168.00	14	18,030	0.08%
2022/10/06	10	168.90	7	171.21	172.00	3	17,876	0.02%
2022/10/05	12	170.08	21	169.10	170.50	-9	17,793	-0.05%
2022/10/04	27	165.84	43	165.53	167.00	-16	17,617	-0.09%
2022/10/03	15.1	160.09	2	160.00	157.50	13.1	17,590	0.07%
2022/09/30	5	158.00	4	156.38	162.50	1	17,688	0.01%
2022/09/29	10	158.80	7	160.71	158.00	3	17,667	0.02%
2022/09/28	30.3	158.84	42	157.40	154.00	-11.7	17,494	-0.07%
2022/09/27	14.3	157.69	29	159.40	166.00	-14.7	17,482	-0.08%
2022/09/26	22	164.77	5	164.80	162.00	17	17,307	0.10%
2022/09/23	11.3	167.83	11.1	169.58	166.00	0.2	17,314	0.00%
2022/09/22	38	173.42	39	173.05	174.00	-1	17,473	-0.01%
2022/09/21	10.1	167.71	12	170.42	169.00	-1.9	17,566	-0.01%
2022/09/20	9	169.78	23.1	168.34	173.50	-14.1	17,686	-0.08%
2022/09/19	11	164.18	10	166.80	163.00	1	17,583	0.01%
2022/09/16	13	168.96	3.1	168.42	171.00	9.9	17,573	0.06%
2022/09/15	4	170.38	17	171.29	168.00	-13	17,621	-0.07%
2022/09/14	6	166.33	11.1	165.97	170.00	-5.1	17,559	-0.03%
2022/09/13	15	164.60	8	163.75	165.00	7	17,429	0.04%
2022/09/12	13.2	162.33	33.1	159.29	164.00	-19.9	17,644	-0.11%
2022/09/08	4	151.88	13	153.04	154.00	-9	17,765	-0.05%
2022/09/07	18.1	152.08	16	154.13	151.50	2.1	17,825	0.01%
2022/09/06	19.1	158.35	10	163.00	154.00	9.1	17,954	0.05%
2022/09/05	15	172.23	10	173.50	166.50	5	17,691	0.03%
2022/09/02	28	171.80	13	174.46	170.00	15	17,738	0.08%
2022/09/01	9	171.33	3	171.50	169.00	6	17,737	0.03%
2022/08/31	22	177.66	22	178.50	173.50	0	18,090	0.00%
2022/08/30	9	171.17	9.1	173.69	174.00	-0.1	18,361	0.00%
2022/08/29	20.1	170.97	22.1	171.95	169.50	-2	18,399	-0.01%
2022/08/26	43.1	180.89	26.1	182.58	176.00	17	18,189	0.09%
2022/08/25	12	174.75	5	175.50	175.50	7	17,591	0.04%
2022/08/24	46.1	179.21	41.2	180.39	174.00	4.9	17,325	0.03%
2022/08/23	9	176.61	8	177.38	176.00	1	16,999	0.01%
2022/08/22	7.1	185.25	25	187.16	180.00	-17.9	16,681	-0.11%
2022/08/19	24.1	185.16	27	186.63	184.50	-2.9	16,210	-0.02%
2022/08/18	17.1	173.88	24	171.79	184.50	-6.9	15,635	-0.04%
2022/08/17	53.1	164.91	29	165.79	168.00	24.1	15,227	0.16%
2022/08/16	13	156.42	25.1	160.08	161.50	-12.1	14,415	-0.08%
2022/08/15	2	145.50	8	144.44	147.00	-6	14,136	-0.04%
2022/08/12	10	143.15	6.4	142.16	145.00	3.6	14,246	0.03%
2022/08/11	12	143.63	12	145.50	143.00	0	14,631	0.00%
2022/08/10	15	146.70	7	145.79	148.00	8	14,709	0.05%
2022/08/09	1	141.50	0	0.00	141.50	1	14,685	0.01%
2022/08/08	1	143.00	16	142.81	143.00	-15	14,700	-0.10%
2022/08/05	10	141.00	9	138.17	142.00	1	14,683	0.01%
2022/08/04	7	135.43	8	135.13	135.00	-1	14,680	-0.01%
2022/08/03	15	134.23	21	134.60	133.50	-6	14,638	-0.04%
2022/08/02	10	136.05	17	139.03	133.00	-7	14,641	-0.05%
2022/08/01	4	138.50	1	138.00	138.00	3	14,564	0.02%
2022/07/29	7	141.07	8.1	143.20	141.50	-1.1	14,575	-0.01%
2022/07/28	21	142.79	18.1	143.23	141.50	2.9	14,550	0.02%
2022/07/27	19	141.03	20	141.63	141.50	-1	14,504	-0.01%
2022/07/26	35.1	146.13	14	148.00	142.00	21.1	14,371	0.15%
2022/07/25	15.4	147.60	26.1	149.10	149.50	-10.6	14,073	-0.08%
2022/07/22	17	143.88	38.1	142.18	144.50	-21.1	13,539	-0.16%
2022/07/21	7	132.00	13	133.31	135.00	-6	13,243	-0.05%
2022/07/20	2	131.00	10	130.75	130.00	-8	13,233	-0.06%
2022/07/19	4	131.88	4	130.38	130.00	0	13,290	0.00%
2022/07/18	2	128.03	11	128.91	130.00	-9	13,242	-0.07%
2022/07/15	20.1	132.57	8	136.88	131.00	12.1	13,165	0.09%
2022/07/14	16	136.88	2	137.50	137.00	14	13,057	0.11%
2022/07/13	7	139.43	6	140.75	139.50	1	13,098	0.01%
2022/07/12	4.1	134.62	7	134.21	135.00	-3	13,102	-0.02%
2022/07/11	12	135.83	9	134.33	139.00	3	13,132	0.02%
2022/07/08	19	141.00	6.1	140.73	135.00	13	12,878	0.10%
2022/07/07	8	140.96	11	141.00	146.00	-3	12,717	-0.02%
2022/07/06	3.1	143.73	20	145.73	143.50	-17	12,598	-0.13%
2022/07/05	6.1	143.40	8.1	144.13	148.00	-2	12,548	-0.02%
2022/07/04	2	139.02	0	0.00	141.50	2	12,505	0.02%
2022/07/01	5	144.50	4.1	145.50	142.50	0.9	12,654	0.01%
2022/06/30	29	154.40	21.1	153.74	153.50	8	12,449	0.06%
2022/06/29	20	157.55	21	157.76	157.50	-1	12,114	-0.01%
2022/06/28	22	149.27	4	151.13	148.50	18	11,846	0.15%
2022/06/27	11	144.55	24	148.48	151.50	-13	11,681	-0.11%
2022/06/24	3	142.50	10	142.65	145.00	-7	12,069	-0.06%
2022/06/23	9	141.28	36	141.38	143.50	-27	12,214	-0.22%
2022/06/22	16	139.65	15.3	143.57	138.00	0.7	12,641	0.01%
2022/06/21	10.3	142.32	6	143.33	146.00	4.3	12,601	0.03%
2022/06/20	49	144.70	66	145.03	139.00	-17	12,569	-0.14%
2022/06/17	29	143.54	38.5	144.23	146.50	-9.5	12,181	-0.08%
2022/06/16	10.3	140.29	5	141.08	137.00	5.3	11,966	0.04%
2022/06/15	54.2	139.03	23	138.72	140.00	31.2	12,054	0.26%
2022/06/14	22	136.00	17.4	136.78	136.50	4.6	11,769	0.04%
2022/06/13	22.4	145.16	75	144.39	143.00	-52.6	11,547	-0.46%
2022/06/10	6	150.08	37.3	149.25	152.00	-31.3	11,272	-0.28%
2022/06/09	67	146.28	38	146.20	145.50	29	11,067	0.26%
2022/06/08	39.3	142.30	24	141.83	145.50	15.3	10,603	0.14%
2022/06/07	7	134.07	23	133.30	139.50	-16	10,082	-0.16%
2022/06/06	0	0.00	1	127.50	127.00	-1	9,962	-0.01%
2022/06/02	2	125.00	0	0.00	124.50	2	10,094	0.02%
2022/06/01	5	126.60	6	127.42	126.00	-1	10,236	-0.01%
2022/05/31	4	128.50	1	128.00	128.50	3	10,383	0.03%
2022/05/30	6	126.08	11	127.00	128.00	-5	10,571	-0.05%
2022/05/27	10	127.30	2	127.25	126.50	8	10,969	0.07%
2022/05/26	24	132.17	14	129.75	129.00	10	11,280	0.09%
2022/05/25	6	130.33	16.1	131.13	131.50	-10.1	11,444	-0.09%
2022/05/24	8	127.94	11	128.50	127.50	-3	11,693	-0.03%
2022/05/23	3	131.17	2.1	131.05	130.50	0.9	11,677	0.01%
2022/05/20	21	130.14	7	131.93	129.50	14	11,628	0.12%
2022/05/19	29	127.95	29	129.28	131.50	0	11,430	0.00%
2022/05/18	4	124.63	14	124.57	129.00	-10	10,988	-0.09%
2022/05/17	14	119.79	10	120.15	117.50	4	10,808	0.04%
2022/05/16	2	121.00	11	120.95	119.00	-9	10,699	-0.08%
2022/05/13	4	117.75	7	115.36	117.50	-3	10,620	-0.03%
2022/05/12	38	113.18	0	0.00	111.00	38	10,550	0.36%
2022/05/11	1	113.00	35	113.17	115.50	-34	10,493	-0.32%
2022/05/10	5	113.90	6	114.75	115.00	-1	10,465	-0.01%
2022/05/09	8	118.50	1	118.50	117.00	7	10,415	0.07%
2022/05/06	3	115.83	4	116.88	118.00	-1	10,399	-0.01%
2022/05/05	0	0.00	5	118.30	119.00	-5	10,353	-0.05%
2022/05/04	2	115.50	3	115.67	115.50	-1	10,322	-0.01%
2022/05/03	4	119.13	3	119.67	119.00	1	10,284	0.01%
2022/04/29	1	116.50	3	118.00	116.50	-2	10,221	-0.02%
2022/04/28	0	0.00	1	116.00	115.00	-1	10,223	-0.01%
2022/04/27	31.2	116.49	31	115.95	116.50	0.2	10,192	0.00%
2022/04/26	10	116.95	3	116.17	115.50	7	10,112	0.07%
2022/04/25	8	123.56	8	120.81	118.00	0	10,021	0.00%
2022/04/22	9	131.22	3	131.67	131.00	6	9,896	0.06%
2022/04/21	3	133.33	9.1	132.48	134.50	-6.1	9,825	-0.06%
2022/04/20	6	129.92	6	130.75	130.00	0	9,747	0.00%
2022/04/19	14	133.46	14	133.64	133.50	0	9,682	0.00%
2022/04/18	6	131.92	5	132.00	132.50	1	9,489	0.01%
2022/04/15	8	130.00	7	130.71	126.50	1	9,301	0.01%
2022/04/14	5	128.70	8	129.81	130.00	-3	9,135	-0.03%
2022/04/13	11	127.86	7	127.21	129.50	4	9,004	0.04%
2022/04/12	2	122.50	1	124.00	123.50	1	8,848	0.01%
2022/04/11	4	124.38	4	125.00	124.50	0	8,762	0.00%
2022/04/08	7	129.21	15.3	128.50	129.00	-8.3	8,652	-0.10%
2022/04/07	17.2	134.37	20	135.78	128.50	-2.8	8,453	-0.03%
2022/04/06	7	131.43	5	130.60	132.00	2	8,085	0.02%
2022/04/01	14	131.96	9	132.33	130.50	5	7,998	0.06%
2022/03/31	7.1	133.35	16	133.34	135.50	-9	7,825	-0.11%
2022/03/30	24	134.92	23	134.67	133.50	1	7,527	0.01%
2022/03/29	33.1	132.86	52	130.90	133.00	-18.9	7,236	-0.26%
2022/03/28	34	126.55	19	126.05	125.00	15	6,597	0.23%
2022/03/25	33	125.59	88	125.73	124.50	-55	6,204	-0.89%
2022/03/24	11	117.36	40	116.16	121.00	-29	5,562	-0.52%
2022/03/23	34	110.63	22	110.64	112.00	12	5,364	0.22%
2022/03/22	11	114.55	5	116.30	117.50	6	5,208	0.12%
2022/03/21	16	117.81	13	116.35	117.00	3	5,168	0.06%
2022/03/18	23	111.46	12	109.83	114.00	11	4,936	0.22%
2022/03/17	3	107.67	20	103.83	108.50	-17	4,691	-0.36%
2022/03/16	40	99.45	1	100.00	99.00	39	4,574	0.85%
2022/03/15	13	100.92	1	103.00	99.70	12	4,567	0.26%
2022/03/14	6	100.05	4.1	100.16	101.50	1.9	4,544	0.04%
2022/03/11	10.1	102.70	2	102.25	102.50	8.1	4,585	0.18%
2022/03/10	6	107.83	6.1	107.97	107.00	-0.1	4,523	0.00%
2022/03/09	3.1	104.44	20	104.98	103.00	-16.9	4,414	-0.38%
2022/03/08	17	105.76	26.4	104.41	101.50	-9.4	4,505	-0.21%
2022/03/07	20.4	107.60	38	108.81	106.00	-17.7	4,375	-0.40%
2022/03/04	22	115.07	8	116.74	112.50	14	4,228	0.33%
2022/03/03	17	116.53	14.2	116.86	115.50	2.8	4,109	0.07%
2022/03/02	91.2	119.28	19.2	116.60	118.00	72	3,932	1.83%
2022/03/01	23	111.46	21	112.38	114.00	2	3,615	0.06%
2022/02/25	24.8	109.78	17	110.32	111.50	7.8	3,327	0.23%
2022/02/24	16	103.34	14.1	102.96	103.00	1.9	3,034	0.06%
2022/02/23	0	0.00	9	101.32	102.50	-9	2,740	-0.33%
2022/02/22	0	0.00	7	93.60	93.40	-7	2,852	-0.25%
2022/02/21	0	0.00	1.2	91.60	92.50	-1.2	2,948	-0.04%
2022/02/17	1	91.70	2	90.60	90.70	-1	3,021	-0.03%
2022/02/16	0	0.00	4	88.90	89.50	-4	3,013	-0.13%
2022/02/14	3	85.97	1	86.10	86.10	2	3,016	0.07%
2022/02/10	1	89.80	0	0.00	89.50	1	2,996	0.03%
2022/02/09	1	89.20	3.1	90.69	90.20	-2.1	2,987	-0.07%
2022/02/08	0	0.00	6.1	88.34	89.60	-6.1	2,971	-0.20%
2022/02/07	0	0.00	0	86.90	86.30	0	2,955	0.00%
2022/01/26	5	86.46	4	86.88	85.70	1	2,948	0.03%
2022/01/25	3	85.70	3	86.43	84.40	0	2,928	0.00%
2022/01/24	4	84.78	2	84.95	84.40	2	2,936	0.07%
2022/01/21	2.1	88.56	1	88.30	86.20	1.1	2,926	0.04%
2022/01/20	1	87.60	1	87.90	87.70	0	2,906	0.00%
2022/01/18	1	88.70	0	0.00	88.20	1	2,934	0.03%
2022/01/17	0	0.00	1	88.80	89.00	-1	3,027	-0.03%
2022/01/14	5.1	86.82	3	87.20	87.10	2.1	3,022	0.07%
2022/01/12	0	0.00	0.1	90.50	89.40	-0.1	3,017	0.00%
2022/01/11	5.2	90.47	4	91.70	89.50	1.2	3,007	0.04%
2022/01/10	1	91.70	0	0.00	92.00	1	2,976	0.03%
2022/01/07	5.2	93.44	6	93.03	91.50	-0.8	2,983	-0.03%
2022/01/06	2	95.80	1	95.80	95.90	1	2,945	0.03%
2022/01/05	1	96.30	10	97.09	96.10	-9	2,950	-0.31%
2022/01/04	2.1	96.35	1	96.90	96.30	1.1	2,958	0.04%
2022/01/03	18	97.39	6	98.42	96.50	12	2,981	0.40%
2021/12/30	5	97.44	2	97.85	97.50	3	2,987	0.10%
2021/12/29	2	97.65	29	97.89	98.00	-27	3,020	-0.89%
2021/12/28	1	97.00	1	97.40	96.30	0	3,025	0.00%
2021/12/24	3.1	96.52	0	0.00	96.20	3.1	3,148	0.10%
2021/12/23	7	97.70	5	98.48	97.70	2	3,193	0.06%
2021/12/22	24	98.23	28.1	98.95	97.80	-4.1	3,197	-0.13%
2021/12/21	2	95.80	2	96.25	97.40	0	3,237	0.00%
2021/12/20	7	95.56	3	96.50	95.50	4	3,288	0.12%
2021/12/17	19	95.91	3	96.47	95.30	16	3,275	0.49%
2021/12/16	8	97.61	5	98.36	97.20	3	3,236	0.09%
2021/12/15	27	99.30	0	0.00	98.20	27	3,192	0.85%
2021/12/14	9	99.60	17	101.94	101.50	-8	3,130	-0.26%
2021/12/13	4	100.63	8	100.68	100.50	-4	3,079	-0.13%
2021/12/10	3	97.33	42	97.68	97.60	-39	2,984	-1.31%
2021/12/09	5	96.80	5	96.98	97.20	0	2,976	0.00%
2021/12/08	23.1	96.27	8	96.55	96.00	15.1	2,953	0.51%
2021/12/07	36	97.61	1	96.80	96.30	35	2,905	1.21%
2021/12/06	4	99.98	2	100.50	100.50	2	2,763	0.07%
2021/12/03	0	0.00	1	103.00	103.00	-1	2,740	-0.04%
2021/12/02	29	106.27	21	106.74	102.00	8	2,729	0.29%
2021/12/01	7	110.86	8	111.13	112.50	-1	2,550	-0.04%
2021/11/30	2	111.00	1	110.00	111.50	1	2,549	0.04%
2021/11/29	1	109.50	4	112.25	109.00	-3	2,547	-0.12%
2021/11/26	11	109.64	11	111.18	109.50	0	2,501	0.00%
2021/11/25	16	115.25	13	115.12	112.50	3	2,472	0.12%
2021/11/24	8	113.88	12	111.75	114.50	-4	2,376	-0.17%
2021/11/23	13	110.23	3.3	111.59	108.00	9.7	2,315	0.42%
2021/11/22	3.1	111.82	2	113.00	111.50	1.1	2,259	0.05%
2021/11/19	10	115.55	7	114.57	114.50	3	2,241	0.13%
2021/11/18	4	114.00	7.1	113.74	117.00	-3.1	2,086	-0.15%
2021/11/17	6	104.67	2.1	105.43	106.50	3.9	1,977	0.20%
2021/11/16	0	0.00	1	96.30	97.10	-1	2,005	-0.05%
2021/11/15	1	94.20	5	95.40	96.30	-4	2,070	-0.19%
2021/11/11	0.1	92.20	1	92.70	92.00	-0.9	2,166	-0.04%
2021/11/09	1	94.50	0.2	94.75	94.50	0.8	2,294	0.03%
2021/11/08	0.1	93.40	0	0.00	93.00	0.1	2,312	0.00%
2021/11/05	1	93.50	0	0.00	93.70	1	2,366	0.04%
2021/11/04	2	96.00	2	96.80	94.30	0	2,395	0.00%
2021/11/03	1	95.60	0	0.00	96.10	1	2,408	0.04%
2021/11/01	5	95.98	7.1	96.35	97.20	-2.1	2,500	-0.08%
2021/10/27	0.3	92.10	0	0.00	91.90	0.3	2,734	0.01%
2021/10/26	1	93.70	3	93.63	93.00	-2	2,781	-0.07%
2021/10/25	5.2	92.56	1	90.40	91.30	4.2	2,832	0.15%
2021/10/20	4	100.15	5	100.60	98.70	-1	2,957	-0.03%
2021/10/19	2	99.90	1	99.90	99.90	1	3,049	0.03%
2021/10/15	3	98.00	1	98.20	98.00	2	3,409	0.06%
2021/10/12	3	99.60	4	99.85	100.00	-1	3,961	-0.03%
2021/10/08	5	99.78	5	99.96	100.50	0	4,075	0.00%
2021/10/05	1	97.30	2	94.00	96.40	-1	4,551	-0.02%
2021/10/04	7.2	99.06	6	99.05	96.00	1.2	4,591	0.03%
2021/10/01	8	104.38	40	105.74	104.00	-32	4,549	-0.70%
2021/09/30	5	104.50	6	103.50	108.00	-1	4,537	-0.02%
2021/09/29	0	0.00	4	102.00	100.50	-4	4,512	-0.09%
2021/09/28	6	104.08	0	0.00	104.00	6	4,539	0.13%
2021/09/27	5	103.10	1	103.50	102.00	4	4,536	0.09%
2021/09/24	3	99.60	1	100.00	100.00	2	4,579	0.04%
2021/09/23	1	99.60	0	0.00	98.80	1	4,735	0.02%
2021/09/22	0	0.00	2	96.50	97.50	-2	4,887	-0.04%
2021/09/17	18	101.50	0	0.00	102.00	18	4,895	0.37%
2021/09/16	12	100.00	0	0.00	101.00	12	4,900	0.24%
2021/09/14	1	102.50	1	103.00	102.00	0	4,885	0.00%
2021/09/13	2	101.00	32	101.63	101.00	-30	4,885	-0.61%
2021/09/10	12	103.21	2	104.25	103.00	10	4,882	0.20%
2021/09/09	12	101.08	0	0.00	102.00	12	4,878	0.25%
2021/09/08	11	100.91	0	0.00	100.00	11	4,873	0.23%
2021/09/07	0	0.00	0.1	103.00	105.00	-0.1	4,876	0.00%
2021/09/06	1	103.50	0	0.00	102.00	1	4,880	0.02%
2021/09/03	1	105.50	2	106.25	105.50	-1	4,963	-0.02%
2021/09/02	2	105.75	5	106.80	102.50	-3	4,990	-0.06%
2021/09/01	6	106.00	2	106.00	106.50	4	4,978	0.08%
2021/08/30	1	109.50	1	110.00	105.00	0	5,009	0.00%
2021/08/26	0	0.00	1	107.00	106.50	-1	5,010	-0.02%
2021/08/25	4	106.50	4	106.38	107.00	0	5,020	0.00%
2021/08/24	5	102.60	5	104.90	103.00	0	5,011	0.00%
2021/08/23	3	105.67	13	105.96	105.00	-10	5,034	-0.20%
2021/08/20	11	98.68	2	100.75	100.50	9	5,061	0.18%
2021/08/19	2	104.00	0	0.00	101.50	2	5,045	0.04%
2021/08/18	24	108.04	53.2	110.73	112.50	-29.2	5,022	-0.58%
2021/08/17	3	116.33	3	114.83	113.50	0	5,009	0.00%
2021/08/16	17	114.21	13	114.77	116.50	4	5,107	0.08%
2021/08/13	16	122.25	12.8	122.00	122.00	3.2	5,151	0.06%
2021/08/12	8	134.50	8	135.00	135.50	0	5,304	0.00%
2021/08/11	0	0.00	24	131.79	135.00	-24	5,447	-0.44%
2021/08/10	4	137.00	8	138.69	137.00	-4	5,518	-0.07%
2021/08/09	5	138.00	1	139.00	135.00	4	5,615	0.07%
2021/08/06	3	137.50	1	138.50	137.00	2	5,609	0.04%
2021/08/05	11	137.77	5	138.80	138.00	6	5,609	0.11%
2021/08/04	27	145.33	7	145.21	141.00	20	5,536	0.36%
2021/08/03	3	145.83	1	148.00	145.50	2	5,343	0.04%
2021/08/02	8	143.56	10	145.15	147.50	-2	5,320	-0.04%
2021/07/30	11	145.23	8	145.56	146.50	3	5,268	0.06%
2021/07/29	18	144.72	25	147.88	150.50	-7	5,211	-0.13%
2021/07/28	5	142.70	48	143.85	144.00	-43	5,142	-0.84%
2021/07/27	2	148.50	30	150.00	148.50	-28	5,059	-0.55%
2021/07/26	52	149.17	13	149.81	153.00	39	5,012	0.78%
2021/07/23	17	147.71	48	148.04	146.00	-31	4,936	-0.63%
2021/07/22	28.1	148.81	11	150.55	152.00	17.1	4,841	0.35%
2021/07/21	3	146.00	14	149.65	154.50	-11	4,671	-0.24%
2021/07/20	38	145.25	39	145.13	140.50	-1	4,495	-0.02%
2021/07/19	3	142.00	56	144.57	147.50	-53	4,184	-1.27%
2021/07/16	26	128.92	16	128.72	134.50	10	4,024	0.25%
2021/07/15	9	126.33	6	126.68	127.50	3	3,925	0.08%
2021/07/14	4	127.75	3.1	128.45	128.50	1	3,801	0.03%
2021/07/13	2.1	126.34	46.1	124.51	127.00	-44	3,717	-1.18%
2021/07/12	24.1	122.56	133	124.96	122.00	-108.9	3,522	-3.09%	大賣/鉅額交易
2021/07/09	0	0.00	5	108.00	114.00	-5	3,243	-0.15%
2021/07/08	3	105.67	1	106.59	104.00	2	3,183	0.06%
2021/07/07	22	105.16	9	105.22	107.50	13	3,171	0.41%
2021/07/06	3	107.00	3	107.33	107.00	0	3,134	0.00%
2021/07/05	17	106.03	0	0.00	105.00	17	3,089	0.55%
2021/07/02	2	102.00	5	105.03	102.50	-3	3,047	-0.10%
2021/07/01	4	103.63	31	101.26	105.00	-27	2,988	-0.90%
2021/06/30	2	101.75	23	98.55	101.50	-21	2,878	-0.73%
2021/06/29	22	96.75	19	94.02	96.90	3	2,721	0.11%
2021/06/28	40	86.61	10	88.54	90.10	30	2,584	1.16%
2021/06/25	1	88.00	21	86.65	86.10	-20	2,558	-0.78%
2021/06/22	4	84.40	5	84.76	84.90	-1	2,556	-0.04%
2021/06/21	1	82.80	0	84.90	82.60	1	2,561	0.04%
2021/06/18	0	0.00	0	85.30	84.90	0	2,547	0.00%
2021/06/15	0	0.00	1	88.00	88.30	-1	2,516	-0.04%
2021/06/11	17	89.71	6.1	90.55	87.40	10.9	2,501	0.43%
2021/06/10	6.2	94.02	6	93.50	94.20	0.2	2,403	0.01%
2021/06/09	3	90.60	0	90.50	90.20	3	2,353	0.13%
2021/06/08	4	90.90	1	90.60	90.80	3	2,348	0.13%
2021/06/07	1	91.90	4	90.38	90.80	-3	2,360	-0.13%
2021/06/04	0	0.00	2	89.90	88.00	-2	2,318	-0.09%
2021/06/03	0	0.00	5.3	88.74	88.80	-5.3	2,299	-0.23%
2021/06/02	4	91.75	1	95.40	90.40	3	2,264	0.13%
2021/06/01	4	91.50	0	0.00	92.30	4	2,232	0.18%
2021/05/31	5	91.42	3	92.33	93.00	2	2,198	0.09%
2021/05/28	6	94.98	2	96.20	94.90	4	2,136	0.19%
2021/05/27	6	96.27	4.1	95.72	96.40	1.9	2,081	0.09%
2021/05/26	1	92.90	1	93.30	92.20	0	1,979	0.00%
2021/05/25	5	90.46	5	91.42	93.20	0	1,939	0.00%
2021/05/24	12	93.37	4.1	92.39	92.10	7.9	1,865	0.42%
2021/05/21	12	91.00	7	91.13	91.00	5	1,751	0.29%
2021/05/20	30	90.82	14	89.58	86.00	16	1,631	0.98%
2021/05/19	4	87.83	6	87.87	88.00	-2	1,454	-0.14%
2021/05/18	2	82.05	4	83.63	83.90	-2	1,327	-0.15%
2021/05/17	12	81.75	20	78.59	82.50	-8	1,212	-0.66%
2021/05/14	0	0.00	2	75.00	75.10	-2	1,085	-0.18%
2021/05/13	5	67.50	1	68.40	68.30	4	1,069	0.37%
2021/05/12	7	69.46	6	70.20	70.00	1	1,053	0.09%
2021/05/11	1	74.70	3	75.47	74.20	-2	1,034	-0.19%
2021/05/10	0	0.00	0.1	76.30	76.00	-0.1	1,034	-0.01%
2021/05/07	0	0.00	1	74.20	75.50	-1	1,038	-0.10%
2021/05/06	2.1	73.74	1	75.00	73.30	1.1	1,035	0.11%
2021/05/05	0	74.30	0	0.00	74.10	0	1,032	0.00%
2021/05/04	15	74.47	8	74.43	74.10	7	1,035	0.68%
2021/05/03	5	78.54	2	78.35	77.70	3	1,019	0.29%
2021/04/29	3	80.03	0	0.00	79.90	3	1,019	0.29%
2021/04/28	6	81.33	4	81.30	81.30	2	1,027	0.19%
2021/04/27	4	83.58	16	82.51	82.80	-12	1,026	-1.17%
2021/04/26	3	80.10	4	81.15	80.50	-1	1,004	-0.10%
2021/04/23	3	79.73	1	80.40	79.70	2	1,006	0.20%
2021/04/22	8	80.63	5	81.80	79.70	3	1,019	0.29%
2021/04/21	13	81.72	0	0.00	81.40	13	1,009	1.29%
2021/04/20	1	83.10	0	0.00	83.00	1	1,004	0.10%
2021/04/19	18	83.56	9	83.64	83.70	9	1,000	0.90%
2021/04/16	2	82.10	0	0.00	82.20	2	981	0.20%
2021/04/15	1	82.40	3	83.20	83.10	-2	977	-0.20%
2021/04/14	4	80.18	9	81.64	81.80	-5	967	-0.52%
2021/04/13	6	82.13	1	83.40	81.40	5	955	0.52%
2021/04/12	1	82.70	6	82.75	82.70	-5	935	-0.53%
2021/04/09	4	80.60	5	81.02	81.00	-1	909	-0.11%
2021/04/08	3	81.00	4	81.30	81.40	-1	901	-0.11%
2021/04/07	0	0.00	4	80.15	80.10	-4	881	-0.45%
2021/04/06	3	77.83	0	0.00	78.20	3	866	0.35%
2021/04/01	0	0.00	1	78.00	77.80	-1	865	-0.12%
2021/03/31	3	77.00	3	77.27	77.70	0	855	0.00%
2021/03/30	1	76.30	1	76.50	76.50	0	832	0.00%
2021/03/29	0	0.00	1	76.60	76.00	-1	823	-0.12%
2021/03/25	1	75.60	1	77.00	75.10	0	823	0.00%
2021/03/24	0	0.00	3.2	75.49	75.90	-3.2	811	-0.40%
2021/03/19	1	73.30	0	0.00	73.20	1	796	0.13%
2021/03/18	1.2	73.98	0	0.00	74.00	1.2	793	0.15%
2021/03/17	0	0.00	1	74.20	74.00	-1	803	-0.12%
2021/03/15	5	73.80	0	0.00	73.90	5	803	0.62%
2021/03/12	3	74.20	1	74.20	74.40	2	802	0.25%
2021/03/11	1	75.00	3.9	76.01	75.00	-2.9	806	-0.36%
2021/03/10	1	72.90	0.2	73.86	72.80	0.8	784	0.10%
2021/03/05	0	73.60	0	0.00	73.60	0	808	0.00%
2021/03/04	0.1	72.60	0	0.00	72.70	0.1	825	0.01%
2021/03/03	0	0.00	10	73.52	74.00	-10	821	-1.22%
2021/02/26	0	0.00	5	76.26	76.50	-5	812	-0.62%
2021/02/25	1	76.10	2	77.55	76.20	-1	842	-0.12%
2021/02/24	1	76.00	2.1	75.98	76.00	-1.1	858	-0.13%
2021/02/23	0	0.00	5.1	76.80	77.40	-5.1	895	-0.57%
2021/02/22	0	0.00	4.1	75.98	76.60	-4.1	873	-0.47%
2021/02/19	2	73.75	11	73.98	74.20	-9	861	-1.05%
2021/02/18	4	74.88	0.5	74.31	74.90	3.5	863	0.40%
2021/02/17	8	68.99	0	0.00	69.70	8	838	0.96%
2021/02/04	55	66.73	119	66.87	66.80	-64	898	-7.12%	大賣/
2021/02/03	0	0.00	25	66.68	66.60	-25	909	-2.75%
2021/02/02	0.1	67.00	0	0.00	67.00	0.1	924	0.02%
2021/02/01	55	66.19	120	66.29	66.60	-65	923	-7.04%	大賣/
2021/01/29	0.1	68.30	0	0.00	67.50	0.1	919	0.01%
2021/01/28	0.1	68.90	1	69.40	68.40	-0.9	925	-0.10%
2021/01/26	0.1	70.10	0	0.00	70.40	0.1	962	0.01%
2021/01/25	1.1	70.67	1	70.40	70.70	0.1	960	0.01%
2021/01/22	5	69.52	1	70.10	69.20	4	950	0.42%
2021/01/21	9.2	71.11	1	69.80	69.80	8.2	942	0.87%
2021/01/20	10.1	72.52	1	72.20	71.40	9.1	931	0.98%
2021/01/19	2	74.30	0	0.00	73.60	2	919	0.22%
2021/01/18	0	74.80	0	0.00	75.30	0	917	0.00%
2021/01/15	2.1	75.29	0	0.00	74.20	2.1	932	0.23%
2021/01/14	7	77.40	0	0.00	77.10	7	915	0.76%
2021/01/13	2.1	77.95	0	0.00	77.60	2.1	918	0.23%
2021/01/12	0	0.00	5	79.40	78.80	-5	915	-0.55%
2021/01/11	4	78.10	0	0.00	78.80	4	911	0.44%
2021/01/08	5	78.60	0	0.00	79.20	5	907	0.55%
2021/01/07	0.1	79.20	0	0.00	79.20	0.1	906	0.01%
2021/01/06	4	79.10	0	0.00	78.60	4	911	0.44%
2021/01/05	6	80.00	0.2	82.00	80.00	5.8	913	0.63%
2021/01/04	2	79.85	0	0.00	79.90	2	916	0.22%
2020/12/31	0	0.00	7.2	79.78	80.00	-7.2	923	-0.78%
2020/12/30	6	79.10	5.2	79.46	79.20	0.8	925	0.09%
2020/12/29	4.1	79.73	0.1	79.89	79.20	4	924	0.44%
2020/12/28	1	80.80	0	80.80	80.50	1	922	0.11%
2020/12/25	1	81.10	2	81.20	81.20	-1	920	-0.11%
2020/12/24	3	81.00	0	0.00	81.10	3	940	0.32%
2020/12/23	5	81.60	0	0.00	81.60	5	1,097	0.46%
2020/12/22	6	82.33	0	0.00	82.00	6	1,142	0.53%
2020/12/21	3	83.43	4	84.03	83.30	-1	1,191	-0.08%
2020/12/18	2	83.60	0	0.00	83.70	2	1,189	0.17%
2020/12/17	6	83.57	0	0.00	83.80	6	1,212	0.49%
2020/12/16	0	0.00	13	83.62	84.40	-13	1,233	-1.05%
2020/12/15	1	82.00	0	0.00	82.10	1	1,303	0.08%
2020/12/14	6	83.00	22	83.01	82.90	-16	1,326	-1.21%
2020/12/11	4	82.70	4	82.95	82.40	0	1,338	0.00%
2020/12/10	1	84.00	0	0.00	83.80	1	1,346	0.07%
2020/12/09	0	0.00	6	84.80	84.70	-6	1,370	-0.44%
2020/12/08	0	0.00	6	84.57	84.30	-6	1,405	-0.43%
2020/12/04	1.1	83.77	0	0.00	84.50	1.1	1,487	0.07%
2020/12/03	3	84.33	0	0.00	83.80	3	1,489	0.20%
2020/12/02	1	84.20	10	84.52	84.20	-9	1,487	-0.60%
2020/12/01	2	83.85	3	84.97	84.00	-1	1,485	-0.07%
2020/11/30	5	86.10	5	86.82	84.70	0	1,468	0.00%
2020/11/27	0	0.00	4	86.05	85.80	-4	1,456	-0.27%
2020/11/25	2	85.65	2	85.95	85.90	0	1,472	0.00%
2020/11/24	26	86.93	0	0.00	85.30	26	1,476	1.76%
2020/11/23	1	88.40	11	88.03	88.50	-10	1,456	-0.69%
2020/11/20	2	86.95	7	87.46	86.50	-5	1,460	-0.34%
2020/11/19	4	85.73	0	0.00	86.20	4	1,417	0.28%
2020/11/18	2	86.25	12	86.93	86.00	-10	1,417	-0.71%
2020/11/17	19	85.51	2	86.15	85.80	17	1,418	1.20%
2020/11/16	2	84.05	3	84.50	84.80	-1	1,444	-0.07%
2020/11/13	2	85.15	15	85.25	84.60	-13	1,460	-0.89%
2020/11/12	0	0.00	19	85.38	85.40	-19	1,455	-1.31%
2020/11/11	2	84.60	2	84.60	84.20	0	1,470	0.00%
2020/11/10	0	0.00	2.1	84.28	84.20	-2.1	1,462	-0.14%
2020/11/09	0	0.00	0.2	83.20	83.30	-0.2	1,450	-0.01%
2020/11/06	0	0.00	0.1	83.00	83.00	-0.1	1,453	-0.01%
2020/11/05	1	83.10	1	83.90	82.80	0	1,481	0.00%
2020/11/04	1	82.60	5.1	83.17	82.50	-4.1	1,473	-0.28%
2020/11/02	0	0.00	1	80.20	80.00	-1	1,438	-0.07%
2020/10/30	0.1	80.00	2	80.40	80.00	-1.9	1,442	-0.13%
2020/10/29	2	79.75	0	0.00	80.40	2	1,448	0.14%
2020/10/26	6	81.90	0	0.00	81.80	6	1,453	0.41%
2020/10/23	4	83.13	8	82.82	82.70	-4	1,458	-0.27%
2020/10/22	4	81.30	4	81.80	81.40	0	1,460	0.00%
2020/10/21	2	81.70	3	81.87	81.60	-1	1,491	-0.07%
2020/10/20	0	0.00	1	81.20	81.00	-1	1,496	-0.07%
2020/10/16	3	80.60	2	80.55	80.00	1	1,535	0.07%
2020/10/15	1.2	80.47	0	0.00	80.30	1.2	1,546	0.08%
2020/10/14	0	0.00	1	81.50	80.90	-1	1,575	-0.06%
2020/10/13	0	0.00	1	81.30	80.70	-1	1,612	-0.06%
2020/10/12	5	80.70	0	0.00	80.30	5	1,619	0.31%
2020/10/08	2	80.05	0	0.00	80.20	2	1,648	0.12%
2020/10/07	4	80.58	4	80.85	80.50	0	1,671	0.00%
2020/10/06	0.1	80.90	0	0.00	80.90	0.1	1,709	0.01%
2020/10/05	2	81.45	2	81.95	81.10	0	1,777	0.00%
2020/09/30	1.1	80.51	0	0.00	80.60	1.1	1,883	0.06%
2020/09/29	4	80.83	1	80.60	80.60	3	1,915	0.16%
2020/09/28	8	82.64	9	83.59	81.10	-1	1,913	-0.05%
2020/09/25	8	81.55	3	83.40	79.80	5	1,770	0.28%
2020/09/24	6	83.03	12.1	83.03	84.40	-6.1	1,748	-0.35%
2020/09/23	8	81.34	1	81.00	80.90	7	1,721	0.41%
2020/09/22	3	82.30	0	0.00	81.80	3	1,728	0.17%
2020/09/21	4	84.38	0	0.00	84.30	4	1,720	0.23%
2020/09/18	4	84.90	17.2	85.39	85.00	-13.2	1,740	-0.76%
2020/09/17	3	83.07	0	0.00	82.80	3	1,852	0.16%
2020/09/16	0	0.00	2	82.60	82.40	-2	1,873	-0.11%
2020/09/15	2	82.50	0	0.00	82.10	2	1,890	0.11%
2020/09/14	0	0.00	5	81.68	82.10	-5	1,894	-0.26%
2020/09/11	5	80.36	15	79.20	79.60	-10	1,933	-0.52%
2020/09/10	17.1	82.76	2	82.25	82.70	15.1	1,933	0.78%
2020/09/09	5	80.98	5	82.88	82.70	0	1,931	0.00%
2020/09/08	4	80.48	0	0.00	80.60	4	1,912	0.21%
2020/09/07	0	0.00	9	80.20	78.90	-9	1,930	-0.47%
2020/09/04	2	79.65	0	0.00	80.00	2	1,985	0.10%
2020/09/02	6	81.35	1	81.60	80.80	5	2,029	0.25%
2020/09/01	1	81.40	1	81.80	81.70	0	2,038	0.00%
2020/08/31	1	81.20	0	0.00	80.30	1	2,081	0.05%
2020/08/28	2	80.85	2	81.15	80.80	0	2,112	0.00%
2020/08/27	0	0.00	1	81.50	80.30	-1	2,137	-0.05%
2020/08/26	2	80.65	7.2	80.53	81.10	-5.2	2,137	-0.24%
2020/08/25	1	78.10	0	78.50	78.00	1	2,112	0.05%
2020/08/24	0	0.00	3	77.63	77.50	-3	2,124	-0.14%
2020/08/21	5.1	77.03	2	77.20	77.40	3.1	2,137	0.15%
2020/08/20	28.1	79.61	1	76.60	76.60	27.1	2,159	1.26%
2020/08/19	1	82.40	1	83.40	81.70	0	2,219	0.00%
2020/08/18	21	81.76	6	82.27	82.50	15	2,226	0.67%
2020/08/17	6	81.85	9	81.21	82.00	-3	2,250	-0.13%
2020/08/13	0	77.70	0	0.00	77.70	0	2,250	0.00%
2020/08/12	4	78.20	0	0.00	78.20	4	2,277	0.18%
2020/08/11	15	79.36	6	80.87	78.30	9	2,303	0.39%
2020/08/07	1	78.40	1	78.80	78.70	0	2,312	0.00%
2020/08/05	0	0.00	2	79.85	80.00	-2	2,339	-0.09%
2020/08/04	0	0.00	1	79.30	79.10	-1	2,364	-0.04%
2020/08/03	1	78.20	1	78.50	78.20	0	2,414	0.00%
2020/07/31	0	0.00	1.2	78.00	78.00	-1.2	2,472	-0.05%
2020/07/30	2	77.95	12	78.39	78.30	-10	2,635	-0.38%
2020/07/29	0.1	78.00	1	77.90	78.00	-0.9	2,706	-0.03%
2020/07/28	18	77.01	0	0.00	76.40	18	2,733	0.66%
2020/07/27	13	77.75	22	77.75	78.20	-9	2,807	-0.32%
2020/07/24	9	81.57	0.1	82.30	80.50	9	2,799	0.32%
2020/07/23	13.1	82.68	1	84.10	82.20	12.1	2,817	0.43%
2020/07/22	0	0.00	5.1	83.27	83.90	-5.1	2,837	-0.18%
2020/07/21	0	0.00	2	82.40	82.00	-2	2,831	-0.07%
2020/07/20	6	77.83	9	80.74	81.40	-3	2,852	-0.11%
2020/07/17	7	80.64	25	79.38	79.60	-18	2,856	-0.63%
2020/07/16	3.1	82.45	2	83.80	82.50	1.1	2,864	0.04%
2020/07/15	21	83.50	0	0.00	82.50	21	2,901	0.72%
2020/07/14	3	85.30	4	86.53	84.80	-1	2,912	-0.03%
2020/07/13	24	86.08	4	86.35	85.40	20	2,912	0.69%
2020/07/10	16	84.84	2	87.60	84.40	14	2,898	0.48%
2020/07/09	5	86.60	36	87.11	87.50	-31	2,857	-1.08%
2020/07/08	1	83.50	5	83.40	83.60	-4	2,814	-0.14%
2020/07/07	6	81.80	4	82.00	81.30	2	2,822	0.07%
2020/07/06	2	82.00	0	0.00	82.30	2	2,903	0.07%
2020/07/03	6.1	82.23	1	82.00	82.00	5.1	2,912	0.18%
2020/07/02	3	83.53	1	84.50	83.60	2	2,925	0.07%
2020/07/01	15.1	83.25	0	0.00	83.40	15.1	2,920	0.52%
2020/06/30	12	83.41	0	0.00	83.70	12	2,935	0.41%
2020/06/29	13	83.98	7	83.81	83.20	6	2,962	0.20%
2020/06/24	38	88.29	8.1	88.27	85.10	29.9	2,946	1.01%
2020/06/23	0	0.00	13	89.50	89.50	-13	2,823	-0.46%
2020/06/22	9	81.47	2	82.95	81.40	7	2,821	0.25%
2020/06/19	2	81.70	1	82.10	81.50	1	2,810	0.04%
2020/06/18	12	85.36	4.1	84.09	83.00	8	2,818	0.28%
2020/06/17	0	0.00	3	84.03	84.10	-3	2,787	-0.11%
2020/06/16	0	0.00	1	82.60	83.00	-1	2,815	-0.04%
2020/06/15	2	79.20	2	80.60	81.60	0	2,819	0.00%
2020/06/12	4	76.90	12	76.67	78.40	-8	2,875	-0.28%
2020/06/11	14	81.56	4	82.13	79.00	10	2,899	0.34%
2020/06/10	1	83.00	8	82.76	83.00	-7	2,932	-0.24%
2020/06/09	0	0.00	4	82.75	83.10	-4	2,949	-0.14%
2020/06/08	0	0.00	4	82.40	81.60	-4	2,983	-0.13%
2020/06/05	8	82.00	4	82.83	82.40	4	3,019	0.13%
2020/06/04	3	81.73	2	81.70	82.50	1	2,990	0.03%
2020/06/03	2	80.80	24	80.53	80.30	-22	3,022	-0.73%
2020/06/02	1	79.70	10	79.92	79.50	-9	3,002	-0.30%
2020/06/01	1	79.00	1	78.80	79.00	0	3,014	0.00%
2020/05/29	3	77.60	0	0.00	77.80	3	3,048	0.10%
2020/05/28	10	78.11	1	80.40	78.10	9	3,098	0.29%
2020/05/27	1	79.70	2	80.75	79.70	-1	3,096	-0.03%
2020/05/26	5	81.76	5	82.24	80.10	0	3,083	0.00%
2020/05/25	10	79.10	19	79.68	78.80	-9	2,987	-0.30%
2020/05/22	22	80.23	25	79.34	77.80	-3	2,962	-0.10%
2020/05/21	1	79.00	5	79.14	79.10	-4	2,908	-0.14%
2020/05/20	1	77.40	13.1	77.84	78.00	-12.1	2,908	-0.42%
2020/05/19	10	78.15	0	0.00	77.30	10	2,900	0.35%
2020/05/18	8	77.10	10	77.81	77.50	-2	2,885	-0.07%
2020/05/15	4.1	74.22	0	0.00	75.00	4.1	2,864	0.14%
2020/05/14	11.1	75.07	2	77.65	75.10	9.1	2,869	0.32%
2020/05/12	1	78.30	0	0.00	77.30	1	2,854	0.04%
2020/05/11	3	77.40	0	0.00	78.20	3	2,866	0.10%
2020/05/08	21	78.74	4	79.05	77.40	17	2,874	0.59%
2020/05/07	29	80.93	8	81.60	81.20	21	2,834	0.74%
2020/05/06	2.1	82.59	5	81.84	81.40	-2.9	2,806	-0.10%
2020/05/05	2	77.50	0.1	78.00	78.10	1.9	2,672	0.07%
2020/05/04	5	74.50	0	0.00	74.50	5	2,633	0.19%
2020/04/30	0	75.00	0	0.00	74.90	0	2,640	0.00%
2020/04/29	0	0.00	2	72.80	72.80	-2	2,596	-0.08%
2020/04/28	1	72.50	3	72.53	72.00	-2	2,618	-0.08%
2020/04/27	51	71.50	48	71.50	71.20	3	2,656	0.11%
2020/04/23	0	0.00	1	70.80	70.80	-1	2,670	-0.04%
2020/04/22	0	0.00	4	65.60	68.60	-4	2,669	-0.15%
2020/04/21	6	68.64	3	71.43	67.30	3	2,693	0.11%
2020/04/20	2	71.30	3	72.23	71.40	-1	2,725	-0.04%
2020/04/17	3	71.17	0	0.00	70.30	3	2,932	0.10%
2020/04/16	2	70.25	16	71.14	71.50	-14	2,951	-0.47%
2020/04/15	0	0.00	21	70.89	70.30	-21	2,951	-0.71%
2020/04/14	0	0.00	1	69.70	69.70	-1	2,954	-0.03%
2020/04/13	37	70.29	3	70.13	68.30	34	2,981	1.14%
2020/04/10	8	68.69	17	70.20	68.70	-9	2,951	-0.30%
2020/04/09	12	68.89	12	66.50	69.10	0	3,002	0.00%
2020/04/08	1	63.80	0	0.00	64.10	1	2,955	0.03%
2020/04/07	0.1	63.80	14	63.40	63.80	-13.9	3,115	-0.45%
2020/04/06	8	60.90	4	62.10	62.30	4	3,142	0.13%
2020/04/01	8	60.50	4	61.13	60.90	4	3,158	0.13%
2020/03/31	0	0.00	1	60.20	60.20	-1	3,164	-0.03%
2020/03/30	0	0.00	1	55.20	58.00	-1	3,164	-0.03%
2020/03/27	2	57.30	2	56.60	57.50	0	3,239	0.00%
2020/03/26	4	52.68	0	0.00	53.40	4	3,183	0.13%
2020/03/24	2	47.20	0	0.00	48.10	2	3,151	0.06%
2020/03/20	2	50.10	5	48.10	49.50	-3	3,134	-0.10%
2020/03/19	0	0.00	1	47.70	47.70	-1	3,113	-0.03%
2020/03/18	1	53.00	3	53.40	53.00	-2	3,112	-0.06%
2020/03/17	9	59.52	0	0.00	58.80	9	3,033	0.30%
2020/03/16	4	65.85	131	65.30	65.30	-127	3,006	-4.22%	大賣/鉅額交易
2020/03/13	3	72.00	13	72.12	72.50	-10	2,948	-0.34%
2020/03/12	2	83.40	1	80.00	79.90	1	2,936	0.03%
2020/03/11	6	90.27	0	0.00	88.70	6	2,899	0.21%
2020/03/10	1	93.10	1	94.00	93.00	0	2,887	0.00%
2020/03/09	0	0.00	1	97.90	94.70	-1	2,888	-0.03%
2020/03/06	0	0.00	1	96.10	95.70	-1	2,851	-0.04%
2020/03/05	0	0.00	6.1	95.92	95.30	-6.1	2,917	-0.21%
2020/03/04	8	95.05	8	95.33	94.40	0	3,053	0.00%
2020/03/03	15	91.56	17	93.31	94.60	-2	3,094	-0.06%
2020/02/27	2	89.70	0	0.00	87.00	2	3,119	0.06%
2020/02/25	3	89.57	11	90.40	91.30	-8	3,183	-0.25%
2020/02/24	6	92.47	5	93.04	91.50	1	3,275	0.03%
2020/02/21	6.1	93.91	5	94.38	93.20	1.1	3,371	0.03%
2020/02/20	4	93.78	4	94.30	93.00	0	3,429	0.00%
2020/02/19	8.1	93.74	18	93.73	93.60	-9.9	3,438	-0.29%
2020/02/18	7.1	93.21	6	93.48	93.00	1.1	3,487	0.03%
2020/02/17	6	93.62	6	93.80	93.00	0	3,525	0.00%
2020/02/14	6	92.20	6	92.47	92.80	0	3,581	0.00%
2020/02/13	3	92.97	2	93.65	91.80	1	3,608	0.03%
2020/02/12	6	92.72	6	91.72	92.70	0	3,676	0.00%
2020/02/11	16	91.53	8	91.94	91.40	8	3,771	0.21%
2020/02/10	5.1	89.55	6	89.73	89.80	-0.9	3,787	-0.02%
2020/02/07	4	89.90	3	90.77	88.70	1	3,856	0.03%
2020/02/06	3	91.07	3	91.57	90.20	0	3,854	0.00%
2020/02/05	9	91.14	14	91.38	90.80	-5	3,968	-0.13%
2020/02/04	15	90.35	13	90.69	90.10	2	3,969	0.05%
2020/02/03	11	87.95	9	88.18	88.00	2	3,941	0.05%
2020/01/31	14	93.65	33	92.33	91.50	-19	3,920	-0.48%
2020/01/30	11	95.66	5	95.68	93.60	6	3,935	0.15%
2020/01/20	2	104.50	0	0.00	104.00	2	3,952	0.05%
2020/01/17	3	106.83	10	105.90	105.00	-7	3,934	-0.18%
2020/01/16	2	105.50	1	106.00	105.00	1	3,896	0.03%
2020/01/15	4.1	106.49	2	107.75	105.50	2.1	3,873	0.05%
2020/01/14	2	107.00	1	106.50	107.00	1	3,844	0.03%
2020/01/13	69	115.06	30	113.55	109.00	39	3,798	1.03%
2020/01/10	8	114.56	7	115.07	114.50	1	3,577	0.03%
2020/01/09	3	111.50	3.1	112.17	112.50	-0.1	3,525	0.00%
2020/01/08	5	109.00	4	109.25	109.50	1	3,538	0.03%
2020/01/07	4.1	111.23	3	110.33	108.00	1	3,530	0.03%
2020/01/06	8	115.56	6	117.08	113.50	2	3,479	0.06%
2020/01/03	10	118.05	8	118.13	116.50	2	3,450	0.06%
2020/01/02	3	116.83	2	117.50	117.50	1	3,391	0.03%
2019/12/31	8	115.69	18	116.06	115.00	-10	3,371	-0.30%
2019/12/30	8	114.75	5	113.20	115.00	3	3,205	0.09%
2019/12/27	3	111.50	2	113.50	110.50	1	3,201	0.03%
2019/12/26	3	113.17	2	112.25	114.00	1	3,302	0.03%
2019/12/24	5	111.60	8	112.38	111.00	-3	3,346	-0.09%
2019/12/23	10	110.70	7	110.36	113.00	3	3,320	0.09%
2019/12/20	1	105.00	3	106.17	106.50	-2	3,228	-0.06%
2019/12/19	1	105.50	0	0.00	104.50	1	3,221	0.03%
2019/12/17	1	105.00	3	105.33	105.00	-2	3,222	-0.06%
2019/12/13	2	107.75	2	106.75	108.00	0	3,217	0.00%
2019/12/12	1	107.50	0	0.00	107.50	1	3,211	0.03%
2019/12/11	3	109.17	4	109.63	109.00	-1	3,208	-0.03%
2019/12/10	1	111.50	0	0.00	111.50	1	3,182	0.03%
2019/12/09	3	113.17	1	113.50	113.00	2	3,261	0.06%
2019/12/06	2	111.25	6	111.00	111.50	-4	3,252	-0.12%
2019/12/05	0	0.00	2	110.50	112.00	-2	3,255	-0.06%
2019/12/04	1	108.50	0	0.00	109.00	1	3,245	0.03%
2019/12/03	8	109.06	0	0.00	108.00	8	3,270	0.24%
2019/12/02	0	0.00	3	108.33	109.50	-3	3,336	-0.09%
2019/11/29	3	111.67	6	113.08	111.50	-3	3,315	-0.09%
2019/11/28	2	114.25	0	0.00	114.00	2	3,322	0.06%
2019/11/27	5	116.50	6	115.92	115.50	-1	3,319	-0.03%
2019/11/26	8	114.56	5	113.00	115.00	3	3,305	0.09%
2019/11/25	2	110.50	3	110.67	109.00	-1	3,207	-0.03%
2019/11/22	4.1	110.02	4	109.88	110.00	0.1	3,145	0.00%
2019/11/21	1	108.00	7	108.71	110.00	-6	3,133	-0.19%
2019/11/20	5	107.90	1	107.00	107.00	4	3,193	0.13%
2019/11/19	17	110.62	13	110.85	110.00	4	3,194	0.13%
2019/11/18	14	110.86	14.1	109.79	112.00	-0.1	3,200	0.00%
2019/11/15	32	108.03	9	106.00	108.50	23	3,213	0.72%
2019/11/14	3	102.17	3	101.83	102.50	0	3,154	0.00%
2019/11/13	4	107.38	4.1	108.35	106.50	-0.1	3,122	0.00%
2019/11/12	3.1	107.38	14.1	108.33	109.50	-11	3,157	-0.35%
2019/11/11	3	106.00	3	107.83	105.50	0	3,147	0.00%
2019/11/08	13	107.19	19	106.97	105.50	-6	3,212	-0.19%
2019/11/07	3	106.17	1	105.50	106.00	2	3,154	0.06%
2019/11/06	23	107.20	10.1	106.40	106.50	13	3,147	0.41%
2019/11/05	14.1	105.68	9.1	105.85	107.00	5	3,100	0.16%
2019/11/04	0	0.00	5	102.10	102.50	-5	3,060	-0.16%
2019/11/01	9	99.49	14.1	100.27	101.50	-5.1	3,113	-0.16%
2019/10/31	3	98.33	1	100.00	97.50	2	3,097	0.06%
2019/10/30	6	99.90	9	99.47	99.00	-3	3,173	-0.10%
2019/10/29	4	97.23	3	97.63	97.20	1	3,287	0.03%
2019/10/28	4	96.10	7	96.44	96.60	-3	3,349	-0.09%
2019/10/25	5	96.74	10	97.50	96.00	-5	3,348	-0.15%
2019/10/24	8	96.30	15	96.65	96.80	-7	3,349	-0.21%
2019/10/23	12	95.70	11	94.58	95.20	1	3,337	0.03%
2019/10/22	2	91.55	0	0.00	91.10	2	3,340	0.06%
2019/10/21	2	91.50	1	92.30	91.10	1	3,361	0.03%
2019/10/18	2	92.25	1	92.40	92.30	1	3,399	0.03%
2019/10/17	2	91.20	1	91.20	92.50	1	3,472	0.03%
2019/10/16	1	90.01	0	0.00	90.10	1	3,566	0.03%
2019/10/15	4	90.93	4	90.95	91.00	0	3,637	0.00%
2019/10/14	7	92.64	4	92.93	92.60	3	3,794	0.08%
2019/10/09	4	92.25	1	92.00	91.70	3	3,964	0.08%
2019/10/08	7	95.47	6	95.47	94.40	1	4,032	0.02%
2019/10/07	2	95.70	0	0.00	95.60	2	4,068	0.05%
2019/10/04	0	0.00	1	96.00	95.60	-1	4,107	-0.02%
2019/10/03	8	97.10	8	97.71	96.00	0	4,147	0.00%
2019/10/02	2	97.00	4	96.63	97.00	-2	4,235	-0.05%
2019/10/01	2	98.90	0	0.00	98.10	2	4,277	0.05%
2019/09/27	3	101.17	12	101.28	99.10	-9	4,321	-0.21%
2019/09/26	7	102.86	19	101.82	102.00	-12	4,443	-0.27%
2019/09/25	24	98.39	8	97.88	99.10	16	4,626	0.35%
2019/09/24	10	95.87	6	96.47	96.10	4	4,636	0.09%
2019/09/23	3	95.90	1	96.50	96.40	2	4,675	0.04%
2019/09/20	2	95.40	3	95.50	95.20	-1	4,734	-0.02%
2019/09/19	1	95.50	5	96.10	95.50	-4	4,801	-0.08%
2019/09/18	7	96.27	6	96.13	95.70	1	4,887	0.02%
2019/09/17	6	96.12	2.1	96.68	96.30	3.9	4,952	0.08%
2019/09/16	0.1	94.50	1	94.70	95.10	-0.9	5,076	-0.02%
2019/09/11	8	94.79	6	94.33	95.20	2	5,336	0.04%
2019/09/10	0	0.00	1	98.60	99.10	-1	5,396	-0.02%
2019/09/09	0	0.00	2	99.20	99.50	-2	5,725	-0.03%
2019/09/06	0	0.00	5	98.04	98.00	-5	5,913	-0.08%
2019/09/05	7	100.19	2	101.50	99.40	5	5,986	0.08%
2019/09/04	0	0.00	2.2	102.32	102.00	-2.2	5,991	-0.04%
2019/09/03	3	100.50	2	101.00	100.50	1	5,967	0.02%
2019/09/02	6	100.58	4	100.50	100.00	2	6,010	0.03%
2019/08/30	0	0.00	8	99.61	98.90	-8	6,027	-0.13%
2019/08/29	8	99.89	6	100.10	98.80	2	6,064	0.03%
2019/08/28	2	97.95	12	97.94	99.50	-10	6,050	-0.17%
2019/08/27	6	96.75	1	97.20	96.20	5	6,103	0.08%
2019/08/26	3	97.67	0	0.00	96.10	3	6,136	0.05%
2019/08/23	26	99.88	38	98.69	98.10	-12	6,163	-0.19%
2019/08/22	0	0.00	8	98.86	97.00	-8	6,147	-0.13%
2019/08/21	1	97.40	1	99.90	97.70	0	6,203	0.00%
2019/08/20	60	99.34	7	99.71	99.10	53	6,208	0.85%
2019/08/19	1	93.00	4	93.18	95.30	-3	6,310	-0.05%
2019/08/16	3	91.63	0	0.00	91.50	3	6,389	0.05%
2019/08/15	8	93.28	5	93.20	92.50	3	6,509	0.05%
2019/08/14	9	97.96	17	98.99	96.40	-8	6,532	-0.12%
2019/08/13	105	98.89	3	99.97	98.00	102	6,534	1.56%	大買/鉅額交易
2019/08/12	0	0.00	2	95.75	95.30	-2	6,536	-0.03%
2019/08/08	2	94.50	0	0.00	94.40	2	6,801	0.03%
2019/08/07	10	93.91	11	94.02	94.20	-1	6,967	-0.01%
2019/08/06	12	90.97	11	94.47	94.50	1	6,981	0.01%
2019/08/05	2	94.75	2	97.20	91.80	0	6,942	0.00%
2019/08/02	0	0.00	1	100.00	98.40	-1	6,904	-0.01%
2019/08/01	106	100.47	5	99.14	99.00	101	6,905	1.46%	大買/鉅額交易
2019/07/31	6.4	99.89	23	101.61	98.80	-16.6	6,888	-0.24%
2019/07/30	7.1	109.98	0	0.00	108.50	7.1	6,670	0.11%
2019/07/29	1	122.00	1	121.00	120.50	0	6,669	0.00%
2019/07/26	4	122.25	1	122.50	121.50	3	6,751	0.04%
2019/07/25	10	120.90	3	121.17	120.00	7	6,772	0.10%
2019/07/24	5	123.90	9	124.72	123.00	-4	6,857	-0.06%
2019/07/23	1	122.00	1	122.00	121.00	0	6,929	0.00%
2019/07/22	3	121.67	2	121.25	121.50	1	7,018	0.01%
2019/07/19	12	121.54	5	120.60	120.50	7	7,121	0.10%
2019/07/18	6	125.50	7.2	124.95	122.50	-1.2	7,141	-0.02%
2019/07/17	2	124.00	208	125.21	124.00	-206	7,199	-2.86%	大賣/鉅額交易
2019/07/16	6.1	124.25	31	124.13	124.00	-24.9	7,198	-0.35%
2019/07/15	24.2	121.81	8	121.00	122.00	16.2	7,043	0.23%
2019/07/12	5	118.40	5	117.30	117.00	0	6,933	0.00%
2019/07/11	3	115.50	3	114.50	114.50	0	6,962	0.00%
2019/07/10	1	117.50	1	118.00	117.00	0	7,052	0.00%
2019/07/09	36	116.04	28	115.66	115.00	8	7,262	0.11%
2019/07/08	12	116.21	87	116.41	115.00	-75	7,385	-1.02%
2019/07/05	21	118.33	2	118.50	120.00	19	7,655	0.25%
2019/07/04	10	118.15	30.1	118.26	117.00	-20.1	7,735	-0.26%
2019/07/03	140	117.76	55	118.19	118.00	85	7,830	1.09%	大買/
2019/07/02	228.1	117.74	26	116.92	117.00	202.1	7,847	2.58%	大買/鉅額交易
2019/07/01	14	111.71	2	111.75	112.00	12	7,776	0.15%
2019/06/28	7	111.64	4	112.13	111.50	3	7,896	0.04%
2019/06/27	36	112.01	27	112.11	113.00	9	7,985	0.11%
2019/06/26	27	111.04	12.2	111.27	111.00	14.9	8,050	0.18%
2019/06/25	7	112.29	4	112.75	112.00	3	8,132	0.04%
2019/06/24	5	114.50	2	114.25	113.50	3	8,241	0.04%
2019/06/21	6	117.42	6	118.00	116.00	0	8,307	0.00%
2019/06/20	2.2	115.87	6	114.42	117.00	-3.9	8,286	-0.05%
2019/06/19	4	113.00	1	113.00	113.00	3	8,261	0.04%
2019/06/18	1	111.00	0	0.00	110.50	1	8,390	0.01%
2019/06/17	61	111.02	61	112.57	112.50	0	8,383	0.00%
2019/06/14	8	106.69	95	106.25	107.00	-87	8,255	-1.05%
2019/06/13	2	102.50	0	0.00	102.50	2	8,148	0.02%
2019/06/12	2	102.52	4	103.50	104.00	-2	8,351	-0.02%
2019/06/10	1	102.00	8	101.25	103.00	-7	8,928	-0.08%
2019/06/06	8	97.93	4	97.68	98.80	4	9,213	0.04%
2019/06/05	27	99.46	3	98.83	98.50	24	9,261	0.26%
2019/06/04	0	0.00	2	102.00	101.00	-2	9,309	-0.02%
2019/06/03	23	101.74	4	105.37	100.50	19	9,497	0.20%
2019/05/31	12	103.75	3	104.50	103.50	9	9,559	0.09%
2019/05/30	6	104.75	2	105.50	104.00	4	9,631	0.04%
2019/05/29	18	106.28	11	107.95	105.00	7	9,784	0.07%
2019/05/28	11	104.91	21	105.19	108.50	-10	9,943	-0.10%
2019/05/27	21	103.76	1	102.50	104.00	20	9,925	0.20%
2019/05/24	18	106.22	16	108.28	104.50	2	10,059	0.02%
2019/05/23	6	102.92	26	102.87	105.00	-20	9,946	-0.20%
2019/05/22	68	104.26	11	102.41	101.50	57	9,930	0.57%
2019/05/21	9	99.46	8	99.25	100.00	1	9,909	0.01%
2019/05/20	5	98.98	6	101.08	97.80	-1	10,089	-0.01%
2019/05/17	17	99.99	44	100.88	99.80	-27	10,302	-0.26%
2019/05/16	49	102.92	79	103.07	100.00	-30	10,309	-0.29%
2019/05/15	20	99.06	126	97.51	102.00	-106	10,145	-1.04%	大賣/鉅額交易
2019/05/14	10	89.69	11	90.37	93.00	-1	10,134	-0.01%
2019/05/13	2	92.35	10	92.13	91.50	-8	10,344	-0.08%
2019/05/10	11	93.68	5	92.10	91.50	6	10,486	0.06%
2019/05/09	41	94.37	2	96.65	92.70	39	10,509	0.37%
2019/05/08	17	98.50	13	99.55	97.80	4	10,650	0.04%
2019/05/07	6	98.50	15	99.01	98.80	-9	10,661	-0.08%
2019/05/06	26	97.78	40	97.72	96.60	-14	10,796	-0.13%
2019/05/03	27	98.34	49	96.93	98.70	-22	10,910	-0.20%
2019/05/02	39	94.31	33	93.35	94.80	6	10,931	0.05%
2019/04/30	30	93.91	28	94.15	94.00	2	10,897	0.02%
2019/04/29	37	91.88	76	91.60	89.80	-39	10,771	-0.36%
2019/04/26	10	96.64	7	96.49	95.00	3	10,651	0.03%
2019/04/25	15	99.30	10	101.65	98.00	5	10,556	0.05%
2019/04/24	145	104.61	7	106.93	104.00	138	10,417	1.32%	大買/鉅額交易
2019/04/23	23	109.89	30	109.07	110.00	-7	10,323	-0.07%
2019/04/22	16	105.78	19	104.50	105.50	-3	10,162	-0.03%
2019/04/19	8	103.06	20	104.73	101.50	-12	10,128	-0.12%
2019/04/18	33	105.09	45	105.12	104.00	-12	10,111	-0.12%
2019/04/17	49	106.99	19	108.74	106.50	30	10,075	0.30%
2019/04/16	11	105.14	23	105.11	105.50	-12	10,023	-0.12%
2019/04/15	30	107.50	37	108.49	105.50	-7	9,913	-0.07%
2019/04/12	45	113.43	28	113.20	112.50	17	9,713	0.18%
2019/04/11	21	109.81	55.1	110.54	110.50	-34.1	9,613	-0.35%
2019/04/10	31.1	115.37	26	114.63	117.00	5.1	9,301	0.05%
2019/04/09	51	113.34	27	115.74	113.00	24	9,170	0.26%
2019/04/08	33	114.39	23.1	119.52	113.00	9.9	9,023	0.11%
2019/04/03	44.1	120.56	58	120.16	120.00	-13.9	8,840	-0.16%
2019/04/02	33	116.20	29	114.79	115.50	4	8,605	0.05%
2019/04/01	54	117.86	22.1	122.79	117.50	31.9	8,423	0.38%
2019/03/29	19	121.87	17	124.00	121.50	2	8,290	0.02%
2019/03/28	3.1	124.54	25	123.40	125.00	-21.9	8,214	-0.27%
2019/03/27	47	126.38	40	128.45	125.00	7	8,173	0.09%
2019/03/26	35	132.50	8	133.38	131.00	27	8,153	0.33%
2019/03/25	0	0.00	27	131.67	135.50	-27	8,054	-0.34%
2019/03/22	34	133.54	17	133.59	134.50	17	7,981	0.21%
2019/03/21	25	134.72	9	132.56	135.00	16	7,915	0.20%
2019/03/20	11	129.32	36	129.58	131.00	-25	7,718	-0.32%
2019/03/19	33	127.02	42	127.46	126.00	-9	7,683	-0.12%
2019/03/18	32	124.55	13	125.73	124.50	19	7,562	0.25%
2019/03/15	50	123.84	11	125.45	125.00	39	7,641	0.51%
2019/03/14	19	125.00	16	124.09	127.00	3	7,503	0.04%
2019/03/13	37	122.43	20	124.10	123.00	17	7,558	0.22%
2019/03/12	37	113.99	12	116.71	118.50	25	7,103	0.35%
2019/03/11	9	108.00	5.2	107.77	108.00	3.9	6,854	0.06%
2019/03/08	3	107.17	10	108.60	111.50	-7	6,836	-0.10%
2019/03/07	10.2	109.04	18	111.69	108.00	-7.9	6,888	-0.11%
2019/03/06	13	108.96	21	109.60	111.00	-8	6,788	-0.12%
2019/03/05	7	106.51	14	106.71	105.50	-7	6,726	-0.10%
2019/03/04	28	104.52	21	107.29	103.50	7	6,741	0.10%
2019/02/27	14	103.86	25	103.48	106.00	-11	6,653	-0.17%
2019/02/26	2	98.30	9	97.94	96.50	-7	6,614	-0.11%
2019/02/25	25	97.81	5	97.60	96.20	20	6,869	0.29%
2019/02/22	11	106.18	9	105.17	106.00	2	6,893	0.03%
2019/02/21	14	107.04	2	110.25	106.50	12	6,847	0.18%
2019/02/20	27	109.91	10	110.85	111.00	17	6,946	0.24%
2019/02/19	15	107.10	13	108.31	109.00	2	6,887	0.03%
2019/02/18	8	103.75	16	104.59	107.00	-8	6,640	-0.12%
2019/02/15	10	97.15	5	97.90	97.30	5	6,388	0.08%
2019/02/14	12	96.83	5	98.16	97.40	7	6,291	0.11%
2019/02/13	13	98.38	5	97.52	99.10	8	6,187	0.13%
2019/02/12	13	94.12	18	95.07	95.80	-5	6,032	-0.08%
2019/02/11	4	90.98	14	90.71	91.00	-10	5,808	-0.17%
2019/01/30	5	84.00	11.2	84.41	82.80	-6.2	5,644	-0.11%
2019/01/29	23.2	83.18	25	83.23	83.80	-1.8	5,605	-0.03%
2019/01/28	0	0.00	6	81.12	81.10	-6	5,443	-0.11%
2019/01/25	7	80.30	19	80.30	80.80	-12	5,397	-0.22%
2019/01/24	6	78.88	8	77.95	79.90	-2	5,292	-0.04%
2019/01/23	6	75.53	14	74.76	76.20	-8	5,181	-0.15%
2019/01/22	6	72.53	2	73.60	72.20	4	5,161	0.08%
2019/01/21	1	72.70	2	73.00	72.70	-1	5,279	-0.02%
2019/01/18	1	73.50	11	73.07	72.50	-10	5,389	-0.19%
2019/01/17	2	70.00	0	0.00	70.00	2	5,515	0.04%
2019/01/16	0	0.00	1	72.30	72.00	-1	5,672	-0.02%
2019/01/15	1	73.10	1	73.50	73.10	0	5,906	0.00%
2019/01/14	0	0.00	1	72.80	72.80	-1	5,989	-0.02%
2019/01/11	3	73.10	1	72.10	72.20	2	6,089	0.03%
2019/01/09	0	0.00	2	76.00	76.00	-2	6,455	-0.03%
2019/01/08	0	0.00	2	78.10	77.50	-2	6,583	-0.03%
2019/01/07	7	76.37	0	0.00	76.20	7	6,834	0.10%
2019/01/04	8	75.84	4	75.93	75.70	4	6,930	0.06%
2019/01/03	0	0.00	3	77.70	77.20	-3	7,041	-0.04%
2019/01/02	6	77.75	8.1	77.57	77.30	-2.1	7,151	-0.03%