美時 (1795)-富邦-高雄券商分點個股進出

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
284.0
漲跌
▼4.5
漲幅
-1.56%
成交量
3,130張
產業
上市生技醫療類股
611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－富邦-高雄券商分點個股進出

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-高雄券商分點個股進出
富邦-高雄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
2024/06/14	1.6	284.69	1	284.50	284.00	0.6	6,336	0.01%
2024/06/13	3	285.67	4.2	287.24	288.50	-1.2	6,333	-0.02%
2024/06/12	3	288.66	1	288.00	287.50	2	6,377	0.03%
2024/06/11	1.1	289.21	0.5	291.80	287.50	0.6	6,382	0.01%
2024/06/07	3.2	290.91	2	290.25	289.50	1.2	6,406	0.02%
2024/06/06	0.2	288.95	0	0.00	287.50	0.2	6,384	0.00%
2024/06/05	15.1	291.80	12	292.17	292.50	3	6,378	0.05%
2024/06/04	2.3	285.20	1	285.00	285.50	1.3	6,382	0.02%
2024/06/03	2	288.50	0	289.50	289.00	2	6,449	0.03%
2024/05/31	3.1	286.49	7.2	285.43	284.00	-4.1	6,466	-0.06%
2024/05/30	0.5	279.58	0	278.00	276.00	0.5	6,508	0.01%
2024/05/29	5.1	281.33	1.2	281.26	281.00	3.9	6,518	0.06%
2024/05/28	4.1	281.52	5	280.90	280.50	-0.9	6,553	-0.01%
2024/05/27	1	279.00	1	282.93	282.50	0	6,673	0.00%
2024/05/24	0.1	281.67	0	0.00	280.00	0.1	6,892	0.00%
2024/05/23	4	283.66	1.1	292.87	281.00	3	7,079	0.04%
2024/05/22	1.1	286.91	0.1	287.50	287.00	1.1	7,028	0.01%
2024/05/21	25	289.88	0.2	288.00	286.50	24.8	7,048	0.35%
2024/05/20	39.1	293.53	5.3	294.90	291.50	33.8	7,042	0.48%
2024/05/17	40.1	299.72	4.2	296.77	301.00	35.9	6,923	0.52%
2024/05/16	2.5	285.15	4.1	285.52	287.00	-1.6	6,817	-0.02%
2024/05/15	3.2	283.61	2.1	285.55	281.00	1.1	6,785	0.02%
2024/05/14	0	282.00	1	281.00	283.00	-1	6,793	-0.01%
2024/05/13	36.9	275.01	3.3	279.82	279.00	33.6	6,755	0.50%
2024/05/10	31	281.45	1	285.50	287.50	30	6,691	0.45%
2024/05/09	7.6	287.95	4	288.50	282.00	3.6	6,727	0.05%
2024/05/08	5.1	287.00	4.6	290.20	290.00	0.5	6,751	0.01%
2024/05/07	23.1	285.82	3	291.83	285.50	20.1	6,791	0.30%
2024/05/06	3.5	300.59	2.3	301.35	300.00	1.2	6,653	0.02%
2024/05/03	21	313.36	0.4	314.29	307.50	20.6	6,634	0.31%
2024/05/02	2.2	318.30	0	0.00	317.00	2.2	6,602	0.03%
2024/04/30	2.3	325.41	0	324.25	323.00	2.3	6,606	0.03%
2024/04/29	4.1	323.83	11.6	325.97	329.00	-7.5	6,734	-0.11%
2024/04/26	2.4	311.27	2.1	313.52	314.50	0.3	6,767	0.00%
2024/04/25	3.2	316.83	2.3	322.42	312.00	0.9	6,784	0.01%
2024/04/24	3.6	318.39	3	320.83	320.50	0.5	6,811	0.01%
2024/04/23	2.1	319.81	2.1	321.23	320.50	0	6,878	0.00%
2024/04/22	4.2	315.92	4.4	316.63	313.00	-0.3	7,002	0.00%
2024/04/19	4.5	316.73	7.7	318.43	311.50	-3.2	7,220	-0.04%
2024/04/18	5.9	322.00	3.3	321.96	321.00	2.6	7,168	0.04%
2024/04/17	3.2	335.88	1.2	338.29	333.50	2	7,175	0.03%
2024/04/16	24.8	333.16	25.2	332.88	334.00	-0.4	7,140	-0.01%
2024/04/15	14.9	336.07	19.3	336.62	332.50	-4.4	7,006	-0.06%
2024/04/12	17	341.00	16.5	340.53	342.00	0.6	7,026	0.01%
2024/04/11	46.4	331.68	43.1	326.85	325.00	3.3	6,982	0.05%
2024/04/10	7.8	328.01	7	327.61	326.50	0.8	6,910	0.01%
2024/04/09	3.2	325.84	2.2	324.00	323.00	1	6,861	0.01%
2024/04/08	11.8	331.34	21.1	329.66	325.00	-9.3	6,869	-0.13%
2024/04/03	17.1	314.01	19.6	318.59	317.50	-2.5	6,735	-0.04%
2024/04/02	16	309.50	19	309.21	310.50	-3	6,597	-0.05%
2024/04/01	43	310.33	43.1	309.94	308.00	-0.1	6,573	0.00%
2024/03/29	3	304.33	5.1	304.65	304.00	-2.1	6,465	-0.03%
2024/03/28	13	311.46	14.4	307.15	306.00	-1.4	6,436	-0.02%
2024/03/27	16.7	308.60	30.6	309.38	310.00	-13.9	6,315	-0.22%
2024/03/26	2	294.00	7	296.86	293.00	-5	5,985	-0.08%
2024/03/25	12	296.71	22	299.34	294.50	-10	5,987	-0.17%
2024/03/22	12.1	280.28	12.5	285.96	288.50	-0.5	5,788	-0.01%
2024/03/21	0	276.00	1.3	276.00	274.50	-1.2	5,766	-0.02%
2024/03/20	1.1	276.44	5.2	276.87	276.50	-4	5,825	-0.07%
2024/03/19	1.1	273.50	9.7	273.18	275.50	-8.6	5,811	-0.15%
2024/03/18	2	270.26	4	272.38	271.00	-2	5,894	-0.03%
2024/03/15	2.1	263.37	3.1	266.61	271.50	-1	5,928	-0.02%
2024/03/14	8.3	270.28	13.1	269.07	270.00	-4.8	5,896	-0.08%
2024/03/13	2.2	269.03	2.4	267.61	266.50	-0.1	5,939	0.00%
2024/03/12	0.2	275.00	2.9	275.68	274.00	-2.7	6,023	-0.04%
2024/03/11	3.2	273.07	0	0.00	273.50	3.2	6,070	0.05%
2024/03/08	3.1	276.77	4	280.39	275.00	-0.9	6,246	-0.01%
2024/03/07	5.1	282.65	6.4	284.94	284.00	-1.3	6,386	-0.02%
2024/03/06	4.1	290.13	5.1	292.38	289.00	-0.9	6,581	-0.01%
2024/03/05	17	297.53	2.3	296.81	294.50	14.6	6,582	0.22%
2024/03/04	4.1	291.02	1	290.98	291.50	3.1	6,550	0.05%
2024/03/01	2	289.75	3	290.50	289.50	-1	6,606	-0.02%
2024/02/29	6	293.50	3.4	289.84	289.50	2.6	6,850	0.04%
2024/02/27	19.2	297.81	25.2	298.82	296.00	-6.1	6,802	-0.09%
2024/02/26	6.3	279.15	15	288.76	293.50	-8.7	6,616	-0.13%
2024/02/23	0	273.50	4.1	273.62	272.00	-4	6,475	-0.06%
2024/02/22	4.1	274.39	0	0.00	273.00	4.1	6,523	0.06%
2024/02/21	0	278.00	3.2	280.61	276.50	-3.2	6,639	-0.05%
2024/02/20	2	276.50	0	0.00	275.50	2	6,686	0.03%
2024/02/19	4	276.88	3.1	277.48	275.00	1	6,836	0.01%
2024/02/16	1.1	274.03	5	275.20	277.00	-3.9	6,991	-0.06%
2024/02/15	4.3	271.99	2.3	272.85	273.00	2	7,030	0.03%
2024/02/05	2.1	274.55	1.3	275.50	275.50	0.8	7,047	0.01%
2024/02/02	7.5	274.48	8	276.50	274.50	-0.5	7,221	-0.01%
2024/02/01	8.2	282.13	9.5	282.84	282.00	-1.3	7,231	-0.02%
2024/01/31	4.1	279.46	7.2	277.88	279.50	-3.1	7,211	-0.04%
2024/01/30	10.1	274.74	2	274.00	271.00	8.1	7,270	0.11%
2024/01/29	1	274.50	1	277.00	277.00	0	7,243	0.00%
2024/01/26	18	274.31	4	276.63	273.50	14	7,327	0.19%
2024/01/25	4.3	277.24	2	274.55	274.50	2.2	7,375	0.03%
2024/01/24	3.1	278.65	14.1	279.46	278.00	-11	7,471	-0.15%
2024/01/23	11.4	273.61	29.1	273.76	276.50	-17.7	7,556	-0.23%
2024/01/22	13.3	285.38	4	282.50	282.50	9.3	7,586	0.12%
2024/01/19	5.2	286.69	6.1	288.92	288.50	-0.9	7,813	-0.01%
2024/01/18	2.3	288.75	11	291.45	288.50	-8.7	7,923	-0.11%
2024/01/17	16.3	293.31	7.1	291.92	288.50	9.2	8,052	0.11%
2024/01/16	16.2	300.11	17.4	299.14	303.00	-1.2	8,078	-0.02%
2024/01/15	23.4	294.98	18.7	294.46	296.50	4.7	7,934	0.06%
2024/01/12	9.1	284.10	13	284.69	282.50	-3.9	7,715	-0.05%
2024/01/11	11	283.27	10	284.55	281.50	1	7,746	0.01%
2024/01/10	10.2	287.38	11	288.63	290.00	-0.8	7,653	-0.01%
2024/01/09	9.3	282.61	9.2	285.98	288.00	0.1	7,613	0.00%
2024/01/08	12.2	283.33	8.1	285.14	284.50	4.1	7,572	0.05%
2024/01/05	21.8	280.07	25.6	279.68	285.00	-3.8	7,456	-0.05%
2024/01/04	6.1	272.83	18	273.86	272.00	-11.9	7,277	-0.16%
2024/01/03	15.2	274.81	8	274.75	270.50	7.2	7,252	0.10%
2024/01/02	9.1	275.55	29.3	274.44	275.50	-20.3	7,146	-0.28%
2023/12/29	31	271.05	28.2	269.93	272.00	2.8	7,086	0.04%
2023/12/28	8	267.38	6.1	266.90	264.00	2	7,011	0.03%
2023/12/27	5	268.60	5	266.90	269.50	0	6,981	0.00%
2023/12/26	3	262.17	4.1	262.61	264.00	-1.1	6,955	-0.02%
2023/12/25	15.3	261.74	1	263.00	260.00	14.3	6,955	0.21%
2023/12/22	4	267.00	34	267.31	267.00	-30	6,893	-0.44%
2023/12/21	31	269.68	24	273.21	268.50	7	6,890	0.10%
2023/12/20	27	274.83	34	277.60	273.50	-7	6,861	-0.10%
2023/12/19	22.1	272.87	13.2	274.03	273.50	9	6,779	0.13%
2023/12/18	6	274.50	4.7	274.40	272.50	1.4	6,815	0.02%
2023/12/15	24	271.98	5.4	272.61	274.00	18.7	6,831	0.27%
2023/12/14	8	268.63	44	268.95	268.50	-36	6,792	-0.53%
2023/12/13	15.1	269.51	14.1	266.25	264.50	1	6,764	0.02%
2023/12/12	8.1	275.61	8.1	275.25	274.00	0	6,707	0.00%
2023/12/11	12.3	273.75	36	274.54	274.50	-23.7	6,653	-0.36%
2023/12/08	43.7	273.28	42	274.37	272.00	1.7	6,615	0.03%
2023/12/07	44.1	274.97	15.2	275.99	274.00	28.9	6,627	0.44%
2023/12/06	21	272.28	18	271.17	270.00	3	6,521	0.05%
2023/12/05	72.1	273.25	78.1	277.00	272.00	-6	6,487	-0.09%
2023/12/04	65	274.21	39	278.73	277.00	26	6,286	0.41%
2023/12/01	34	269.03	35.5	269.34	267.50	-1.4	6,085	-0.02%
2023/11/30	3	259.67	8.1	259.69	258.50	-5.1	5,839	-0.09%
2023/11/29	4	258.88	5.5	259.38	261.00	-1.5	5,805	-0.03%
2023/11/28	9.6	256.89	6.1	257.57	258.00	3.5	5,753	0.06%
2023/11/27	42	260.76	60.6	258.79	257.00	-18.6	5,706	-0.33%
2023/11/24	8.1	249.81	7	248.29	250.00	1.1	5,466	0.02%
2023/11/22	11	249.45	4	251.25	245.50	7	5,363	0.13%
2023/11/21	7	248.93	5.8	249.87	248.00	1.3	5,328	0.02%
2023/11/20	15.6	256.99	25	252.68	251.50	-9.5	5,321	-0.18%
2023/11/17	5	252.90	4	253.63	254.00	1	5,218	0.02%
2023/11/16	6.1	254.98	9.1	255.38	253.00	-3	5,168	-0.06%
2023/11/15	6.7	249.16	18	250.29	252.00	-11.3	5,061	-0.22%
2023/11/14	5.5	232.67	8.1	234.00	238.50	-2.6	4,929	-0.05%
2023/11/13	3.2	236.50	5	235.50	233.00	-1.8	4,992	-0.04%
2023/11/10	32	241.69	6.1	241.96	240.50	25.9	5,229	0.50%
2023/11/09	10.5	241.47	7.1	238.51	236.00	3.4	5,220	0.06%
2023/11/08	14.4	243.20	3.6	243.49	242.00	10.9	5,433	0.20%
2023/11/07	13.1	246.88	22.1	244.48	243.50	-9	5,584	-0.16%
2023/11/06	23	246.87	2.2	244.59	247.00	20.8	5,726	0.36%
2023/11/03	11.2	249.52	4	251.75	244.50	7.2	5,828	0.12%
2023/11/02	10.2	247.10	9	246.89	248.50	1.2	5,801	0.02%
2023/11/01	17.3	256.02	3.5	251.82	251.00	13.8	5,757	0.24%
2023/10/31	6.1	255.16	10.1	252.19	252.00	-4	5,689	-0.07%
2023/10/30	14.2	255.06	17.3	254.57	252.00	-3.1	5,730	-0.05%
2023/10/27	6.1	249.66	15.1	253.83	254.00	-9	5,619	-0.16%
2023/10/26	4.2	240.58	5.8	238.85	236.00	-1.6	5,359	-0.03%
2023/10/25	10.9	240.96	6.3	242.07	240.00	4.7	5,272	0.09%
2023/10/24	3.6	228.67	24.5	220.44	230.00	-20.9	5,133	-0.41%
2023/10/23	1	216.00	3.1	215.97	215.00	-2.1	5,129	-0.04%
2023/10/20	21.4	209.93	14	212.50	208.50	7.4	5,254	0.14%
2023/10/19	32.1	215.68	14	220.47	218.00	18	5,417	0.33%
2023/10/18	8.6	212.24	7	215.56	210.50	1.6	5,566	0.03%
2023/10/17	6.3	218.87	5.1	222.16	217.00	1.3	5,735	0.02%
2023/10/16	5.2	222.13	1.4	223.39	220.50	3.9	5,918	0.07%
2023/10/13	2	231.50	4.7	231.35	227.50	-2.7	5,982	-0.05%
2023/10/12	4.2	230.93	2.2	230.91	232.50	2	6,058	0.03%
2023/10/11	1	232.00	1	232.50	232.00	0	6,183	0.00%
2023/10/06	1	238.00	4	239.25	238.00	-3	6,303	-0.05%
2023/10/05	0	238.50	0	0.00	235.00	0	6,449	0.00%
2023/10/04	10.3	233.49	0	0.00	232.50	10.3	6,534	0.16%
2023/10/03	0	234.50	1	235.00	234.00	-1	6,640	-0.01%
2023/10/02	3	238.33	1	238.50	238.00	2	6,719	0.03%
2023/09/28	1	239.00	1	238.50	238.50	0	6,825	0.00%
2023/09/27	2	236.25	1	237.00	237.00	1	6,999	0.01%
2023/09/26	0.1	235.99	5.7	235.12	235.50	-5.6	7,184	-0.08%
2023/09/25	1.2	239.25	5	238.70	239.50	-3.8	7,529	-0.05%
2023/09/22	0	0.00	1.3	233.23	234.00	-1.3	7,696	-0.02%
2023/09/21	7.3	231.39	17	230.03	233.50	-9.8	7,937	-0.12%
2023/09/20	17.9	241.76	11	240.59	237.50	6.9	8,128	0.08%
2023/09/19	7	249.58	27	251.44	249.50	-20	8,256	-0.24%
2023/09/18	13.4	246.80	10	248.55	246.50	3.4	8,281	0.04%
2023/09/15	5.2	244.81	3	245.17	246.50	2.2	8,385	0.03%
2023/09/14	16	246.34	4.2	247.05	246.50	11.8	8,414	0.14%
2023/09/13	4	242.62	2	242.50	242.50	2	8,469	0.02%
2023/09/12	21.2	238.15	6	238.67	240.00	15.2	8,595	0.18%
2023/09/11	7	246.43	3	250.67	246.00	4	8,647	0.05%
2023/09/08	2.1	244.93	11.5	243.09	246.00	-9.4	8,758	-0.11%
2023/09/07	3.2	247.74	0	0.00	247.50	3.2	8,766	0.04%
2023/09/06	6.3	251.03	3	251.83	250.00	3.3	8,820	0.04%
2023/09/05	4.1	251.41	1	251.05	250.00	3.1	8,860	0.03%
2023/09/04	1	256.00	0	255.50	256.00	1	8,916	0.01%
2023/09/01	2	258.50	4.1	258.88	258.50	-2.1	8,964	-0.02%
2023/08/31	5.2	256.74	3	258.00	253.50	2.2	9,023	0.02%
2023/08/30	7	256.64	7	257.29	257.00	0	9,202	0.00%
2023/08/29	1.3	251.23	11	251.14	252.00	-9.7	9,210	-0.11%
2023/08/28	8	246.63	15.3	246.22	247.50	-7.3	9,262	-0.08%
2023/08/25	5.1	250.19	6	252.25	248.00	-0.9	9,287	-0.01%
2023/08/24	11	251.45	8.1	251.80	249.50	2.9	9,305	0.03%
2023/08/23	5.1	250.50	0	0.00	249.50	5.1	9,304	0.05%
2023/08/22	17	258.38	14.9	255.99	255.00	2.1	9,425	0.02%
2023/08/21	13	257.43	14.3	259.92	260.00	-1.2	9,482	-0.01%
2023/08/18	17.6	255.42	34.7	258.65	254.00	-17.1	9,590	-0.18%
2023/08/17	11.2	260.66	10	260.10	259.50	1.2	9,709	0.01%
2023/08/16	23.6	272.57	12.7	271.04	268.00	10.9	9,745	0.11%
2023/08/15	3.2	259.90	13.9	262.81	263.50	-10.7	10,042	-0.11%
2023/08/14	71.5	257.14	13.2	255.13	250.00	58.3	10,398	0.56%
2023/08/11	57.7	276.75	132	277.86	269.00	-74.3	10,493	-0.71%	大賣/
2023/08/10	165.1	290.34	159.5	290.54	286.00	5.6	10,356	0.05%	大買/大賣/
2023/08/09	54.5	290.36	14.2	285.30	292.00	40.3	10,287	0.39%
2023/08/08	9	282.95	5	280.50	280.50	4	10,417	0.04%
2023/08/07	6.4	286.29	4	285.63	285.50	2.4	10,717	0.02%
2023/08/04	2	283.25	2	288.00	289.50	0	10,779	0.00%
2023/08/02	6.4	291.33	7.4	295.21	285.50	-0.9	10,840	-0.01%
2023/08/01	12.1	290.08	6	290.83	293.00	6.1	10,808	0.06%
2023/07/31	22.2	288.00	2	287.74	286.50	20.1	10,838	0.19%
2023/07/28	1.1	286.10	5	287.70	286.00	-3.9	11,103	-0.04%
2023/07/27	1	292.00	8	294.25	291.50	-7	11,155	-0.06%
2023/07/26	42.9	293.90	31.2	298.23	291.00	11.7	11,327	0.10%
2023/07/25	25	298.20	30.3	302.70	301.00	-5.3	11,201	-0.05%
2023/07/24	42.5	301.09	23.4	300.48	302.00	19.1	11,079	0.17%
2023/07/21	3.4	293.96	30.4	293.65	291.00	-27	10,941	-0.25%
2023/07/20	41.7	289.98	38.8	295.33	287.00	2.8	10,868	0.03%
2023/07/19	11.8	293.31	21.9	293.23	292.00	-10.1	10,780	-0.09%
2023/07/18	12.6	282.90	7	285.71	283.00	5.6	10,718	0.05%
2023/07/17	8.3	286.69	15	282.23	288.50	-6.7	10,907	-0.06%
2023/07/14	4.9	277.71	7	277.71	277.50	-2.1	10,937	-0.02%
2023/07/13	19.4	283.81	7.7	287.58	280.00	11.7	10,846	0.11%
2023/07/12	7.7	289.56	26.7	292.93	290.00	-19	10,748	-0.18%
2023/07/11	31.1	286.18	3	282.50	283.00	28.1	10,628	0.26%
2023/07/10	7.1	284.56	10	285.15	285.00	-2.9	10,638	-0.03%
2023/07/07	11.2	289.03	6	287.34	284.50	5.2	10,601	0.05%
2023/07/06	37.5	292.41	5.1	294.77	290.00	32.4	10,550	0.31%
2023/07/05	11.4	300.41	6.4	299.92	294.50	5	10,508	0.05%
2023/07/04	14.5	302.40	6	300.75	297.00	8.5	10,684	0.08%
2023/07/03	40.3	300.48	0	0.00	299.00	40.3	10,815	0.37%
2023/06/30	15.3	336.23	13	337.34	325.50	2.3	10,553	0.02%
2023/06/29	41.1	337.62	44.8	338.64	338.50	-3.6	10,581	-0.03%
2023/06/28	14.5	333.19	13.4	335.22	333.50	1.1	10,466	0.01%
2023/06/27	21.6	322.42	31	327.30	329.00	-9.4	10,336	-0.09%
2023/06/26	1	306.00	8.1	307.70	311.50	-7.1	10,210	-0.07%
2023/06/21	7.2	313.51	19.1	311.24	308.00	-11.9	10,262	-0.12%
2023/06/20	16.1	325.63	11.1	329.18	320.00	5.1	10,186	0.05%
2023/06/19	4	326.00	11	323.73	324.00	-7	10,176	-0.07%
2023/06/16	20.8	328.56	28.8	327.86	323.00	-8	10,180	-0.08%
2023/06/15	15	327.10	12.3	323.43	330.00	2.7	10,090	0.03%
2023/06/14	24.3	316.98	33.2	322.01	314.00	-8.9	10,005	-0.09%
2023/06/13	4.3	313.80	2.3	316.29	311.50	1.9	10,016	0.02%
2023/06/12	27.5	320.57	6	319.50	314.00	21.5	10,106	0.21%
2023/06/09	5.2	314.05	8	317.44	319.00	-2.9	10,155	-0.03%
2023/06/08	10.3	317.01	13	314.92	311.00	-2.7	10,193	-0.03%
2023/06/07	5	317.90	8.4	319.24	322.00	-3.4	10,291	-0.03%
2023/06/06	6	317.17	6	317.83	315.50	0	10,290	0.00%
2023/06/05	31.5	330.30	21	333.81	315.50	10.5	10,443	0.10%
2023/06/02	5.1	320.78	19	322.34	320.50	-13.9	10,354	-0.13%
2023/06/01	16.1	322.46	6.8	327.82	320.00	9.4	10,395	0.09%
2023/05/31	13.1	330.00	10	330.05	327.00	3.1	10,410	0.03%
2023/05/30	10.5	330.39	18	331.94	328.50	-7.5	10,438	-0.07%
2023/05/29	8	330.44	21	330.10	330.50	-13	10,451	-0.12%
2023/05/26	46.2	335.82	91	332.56	327.00	-44.8	10,501	-0.43%
2023/05/25	13	332.85	11	333.77	331.00	2	10,435	0.02%
2023/05/24	25.5	331.90	17	333.68	334.50	8.5	10,597	0.08%
2023/05/23	55.4	339.07	37	338.18	342.00	18.4	10,554	0.17%
2023/05/22	71.3	334.21	10	337.80	332.00	61.3	10,623	0.58%
2023/05/19	31	343.66	60.2	340.20	343.50	-29.2	10,942	-0.27%
2023/05/18	52	331.86	109.3	321.62	339.00	-57.3	10,548	-0.54%	大賣/
2023/05/17	122	301.50	55.3	299.75	308.50	66.7	10,167	0.66%	大買/
2023/05/16	5	279.10	1	279.50	280.50	4	10,044	0.04%
2023/05/15	17.3	284.22	15	283.00	275.50	2.3	10,505	0.02%
2023/05/12	132.4	291.67	181.1	291.92	289.00	-48.7	10,560	-0.46%	大買/大賣/
2023/05/11	132.4	291.67	181.1	291.92	283.50	-48.7	10,608	-0.46%	大買/大賣/
2023/05/10	65.6	283.07	76	280.29	285.00	-10.4	10,557	-0.10%
2023/05/09	59.1	281.66	37	280.78	279.00	22.1	11,202	0.20%
2023/05/08	73.6	285.89	11.1	285.58	287.00	62.5	11,495	0.54%
2023/05/05	5	281.30	15.1	280.10	281.50	-10.1	11,577	-0.09%
2023/05/04	12.1	281.22	36	281.26	279.00	-23.9	11,585	-0.21%
2023/05/03	21	273.79	17	272.94	272.50	4	11,322	0.04%
2023/05/02	17	276.53	30.2	271.46	278.00	-13.2	11,293	-0.12%
2023/04/28	2	260.75	7	261.36	259.50	-5	11,163	-0.04%
2023/04/27	49	255.35	50	253.45	257.00	-1	11,317	-0.01%
2023/04/26	1.1	252.08	0	0.00	254.00	1.1	11,495	0.01%
2023/04/25	13.3	254.80	6.2	260.38	254.50	7.1	11,533	0.06%
2023/04/24	2	259.25	12	257.21	260.50	-10	11,571	-0.09%
2023/04/21	21.3	256.00	15.2	256.71	250.00	6.1	11,703	0.05%
2023/04/20	30	270.08	30	273.08	265.00	0	11,657	0.00%
2023/04/19	26.1	260.01	28	265.70	269.00	-1.9	11,532	-0.02%
2023/04/18	2	265.25	24.1	267.21	265.50	-22.1	11,483	-0.19%
2023/04/17	22.1	265.23	1	262.00	262.00	21.1	11,531	0.18%
2023/04/14	8	266.50	3	266.33	265.00	5	11,654	0.04%
2023/04/13	5	271.30	4	273.13	267.00	1	11,820	0.01%
2023/04/12	11.1	272.24	14	269.07	267.50	-2.9	12,000	-0.02%
2023/04/11	1.1	266.59	2	265.50	265.50	-0.9	12,263	-0.01%
2023/04/10	0.2	271.33	8.5	272.06	265.50	-8.4	12,365	-0.07%
2023/04/07	42	274.68	23.1	274.55	273.00	18.9	12,493	0.15%
2023/04/06	10	262.65	15.4	263.54	269.50	-5.4	12,364	-0.04%
2023/03/31	8.3	252.21	3	253.67	251.00	5.2	12,223	0.04%
2023/03/30	24.1	257.82	21	258.43	257.50	3.1	12,342	0.03%
2023/03/29	3	254.63	15	252.93	258.00	-12	12,279	-0.10%
2023/03/28	12.1	249.12	6	255.08	246.00	6.1	12,297	0.05%
2023/03/27	54	254.21	7	254.29	252.00	47	12,263	0.38%
2023/03/24	6.7	252.52	6	251.33	252.50	0.7	12,406	0.01%
2023/03/23	1.3	243.96	6	244.75	244.00	-4.7	12,539	-0.04%
2023/03/22	4.2	244.05	2	246.25	243.50	2.2	12,526	0.02%
2023/03/21	6	248.99	11	244.09	243.50	-5	12,477	-0.04%
2023/03/20	11.1	247.87	22	248.36	248.50	-10.9	12,412	-0.09%
2023/03/17	25	247.60	22	247.20	247.50	3	12,389	0.02%
2023/03/16	15.1	247.09	16.2	245.50	245.50	-1.1	12,333	-0.01%
2023/03/15	19.2	254.22	15	254.37	254.50	4.2	12,230	0.03%
2023/03/14	7	251.87	7	252.57	248.00	0	12,164	0.00%
2023/03/13	23.1	252.63	27.1	252.06	250.00	-4	12,117	-0.03%
2023/03/10	7.1	260.84	42	259.05	255.00	-34.9	12,041	-0.29%
2023/03/09	11	270.59	13	271.81	270.00	-2	11,896	-0.02%
2023/03/08	43.8	275.64	42	275.77	271.50	1.8	11,878	0.02%
2023/03/07	12.2	280.08	5.2	284.61	277.50	7.1	11,702	0.06%
2023/03/06	2.4	282.59	4	284.13	285.00	-1.6	12,145	-0.01%
2023/03/03	5	282.80	1	281.00	278.50	4	13,111	0.03%
2023/03/02	3	284.33	1	284.00	283.50	2	13,927	0.01%
2023/03/01	2.1	281.94	3	278.50	278.50	-0.9	14,737	-0.01%
2023/02/24	1.1	279.93	5	280.10	281.00	-3.9	15,311	-0.03%
2023/02/23	6	282.50	12.1	283.72	285.00	-6.1	15,679	-0.04%
2023/02/22	18.1	285.19	7	286.64	276.50	11.1	16,351	0.07%
2023/02/21	9	284.33	9	285.89	287.00	0	16,517	0.00%
2023/02/20	23	290.17	17	290.24	284.50	6	16,869	0.04%
2023/02/17	19	292.05	21.1	292.10	294.50	-2.1	16,801	-0.01%
2023/02/16	7	278.50	7	280.71	284.00	0	16,713	0.00%
2023/02/15	4	272.13	4	271.38	272.50	0	17,036	0.00%
2023/02/14	15.3	271.92	10	270.25	267.50	5.3	17,159	0.03%
2023/02/13	22.1	285.31	18	283.45	277.50	4	16,933	0.02%
2023/02/10	17	281.68	20	279.35	277.50	-3	16,509	-0.02%
2023/02/09	49	284.60	31	284.47	276.00	18	16,298	0.11%
2023/02/08	23	283.41	7	282.57	284.00	16	16,106	0.10%
2023/02/07	53	279.71	32	281.27	281.00	21	15,899	0.13%
2023/02/06	23	261.61	20.1	265.77	273.50	2.9	15,267	0.02%
2023/02/03	4	249.51	4	249.75	249.00	0	14,987	0.00%
2023/02/02	1	248.50	1.4	242.64	247.00	-0.4	14,905	0.00%
2023/02/01	2.1	238.53	4	240.75	237.50	-1.9	14,915	-0.01%
2023/01/31	26.1	237.58	28	238.34	238.00	-1.9	15,027	-0.01%
2023/01/30	3.2	243.13	0.1	246.83	237.50	3.1	15,090	0.02%
2023/01/17	59.1	244.41	57.1	243.96	243.50	2	15,139	0.01%
2023/01/16	39.1	235.86	37.2	235.00	244.00	1.9	15,033	0.01%
2023/01/13	2.1	230.20	16	229.34	230.00	-13.9	14,972	-0.09%
2023/01/12	18.2	231.91	25	233.54	230.50	-6.9	15,079	-0.05%
2023/01/11	7.1	246.89	3.1	244.81	240.50	4	15,022	0.03%
2023/01/10	0.1	247.14	1	248.98	244.00	-0.9	15,027	-0.01%
2023/01/09	7	250.06	8	249.81	249.00	-1	15,190	-0.01%
2023/01/06	2	240.50	4	242.00	240.50	-2	15,412	-0.01%
2023/01/05	5	245.08	17	246.62	239.50	-12	15,764	-0.08%
2023/01/04	17	248.62	24	251.23	243.50	-7	16,017	-0.04%
2023/01/03	38	250.37	20	250.35	250.50	18	16,305	0.11%
2022/12/30	10	247.80	5.2	249.28	246.00	4.8	16,433	0.03%
2022/12/29	24	248.29	13	249.69	250.00	11	16,415	0.07%
2022/12/28	0	0.00	2.1	239.01	238.50	-2.1	16,430	-0.01%
2022/12/27	14.1	232.88	13	234.19	237.50	1.1	16,705	0.01%
2022/12/26	17	236.79	8	238.00	240.50	9	16,719	0.05%
2022/12/23	23	233.39	32	230.36	232.00	-9	16,719	-0.05%
2022/12/22	6	227.50	4.1	230.40	231.50	1.9	16,890	0.01%
2022/12/21	6.1	231.72	4	232.00	228.50	2.1	16,922	0.01%
2022/12/20	4	231.50	6	227.43	225.50	-2	17,186	-0.01%
2022/12/19	3.1	237.55	5	237.00	237.00	-1.9	17,308	-0.01%
2022/12/16	5	243.40	3	244.32	234.50	2	17,539	0.01%
2022/12/15	10	245.40	8	246.94	241.00	2	17,789	0.01%
2022/12/14	8	252.92	1	254.87	255.00	7	17,895	0.04%
2022/12/13	4	255.00	2.2	256.54	251.50	1.8	18,254	0.01%
2022/12/12	2.1	253.48	2	253.75	252.00	0.1	18,508	0.00%
2022/12/09	2	248.00	4	250.63	254.00	-2	18,682	-0.01%
2022/12/08	2	242.25	1	243.00	240.50	1	19,002	0.01%
2022/12/07	3.2	245.03	1	240.00	244.00	2.2	19,374	0.01%
2022/12/06	4.2	253.38	83.2	256.95	249.50	-79	19,596	-0.40%
2022/12/05	83	255.48	7	255.43	269.50	76	19,919	0.38%
2022/12/02	1	247.50	2	246.50	245.50	-1	20,045	0.00%
2022/12/01	23	243.13	2	246.00	246.50	21	20,315	0.10%
2022/11/30	2	240.00	28	230.02	244.00	-26	20,795	-0.13%
2022/11/29	1	233.50	4	236.50	233.50	-3	21,046	-0.01%
2022/11/28	15	241.93	21	245.57	246.50	-6	21,276	-0.03%
2022/11/25	56	247.30	60.1	246.90	245.50	-4.1	20,880	-0.02%
2022/11/24	57	224.65	50	226.28	239.00	7	20,189	0.03%
2022/11/23	37	204.54	71	214.65	217.50	-34	19,465	-0.17%
2022/11/22	104	193.72	92.1	193.18	198.00	11.9	18,795	0.06%	大買/
2022/11/21	11	189.64	12.5	190.48	192.00	-1.5	18,766	-0.01%
2022/11/18	12.5	184.18	20.3	185.20	187.00	-7.8	18,572	-0.04%
2022/11/17	63	174.36	32	176.81	174.00	31	18,131	0.17%
2022/11/16	14	174.32	16	173.59	170.00	-2	18,063	-0.01%
2022/11/15	11	170.32	10	171.95	169.00	1	18,102	0.01%
2022/11/14	26	171.10	4	172.13	171.00	22	18,652	0.12%
2022/11/11	6	168.25	23	168.02	171.50	-17	18,760	-0.09%
2022/11/10	10	161.65	8	158.19	156.00	2	19,133	0.01%
2022/11/09	6	161.67	9	161.89	162.50	-3	19,230	-0.02%
2022/11/08	3	163.50	5	163.00	159.50	-2	19,261	-0.01%
2022/11/07	9	161.00	4	159.88	159.50	5	19,203	0.03%
2022/11/04	12	160.13	12.2	159.49	159.00	-0.2	19,278	0.00%
2022/11/03	14	162.21	11	161.73	163.00	3	19,264	0.02%
2022/11/02	5.1	158.63	7	159.79	160.00	-1.9	19,215	-0.01%
2022/11/01	5	156.40	6	158.33	158.50	-1	19,181	-0.01%
2022/10/31	8	155.25	3	154.17	154.50	5	19,107	0.03%
2022/10/28	6	150.67	7.2	150.85	151.00	-1.2	19,040	-0.01%
2022/10/27	5	146.50	6	147.67	149.50	-1	18,960	-0.01%
2022/10/26	3	142.17	2.2	143.73	143.00	0.8	18,882	0.00%
2022/10/25	2.2	143.45	5	142.40	143.00	-2.8	18,760	-0.01%
2022/10/24	2	149.00	3	149.83	147.50	-1	18,673	-0.01%
2022/10/21	44.1	149.24	41	149.63	146.50	3.1	18,672	0.02%
2022/10/20	16	149.72	34	148.50	155.00	-18	18,703	-0.10%
2022/10/19	5	152.70	7	153.21	153.00	-2	18,786	-0.01%
2022/10/18	14	152.46	17	151.97	153.00	-3	19,182	-0.02%
2022/10/17	39	141.87	43	143.70	148.50	-4	19,289	-0.02%
2022/10/14	17	154.15	22	155.16	153.00	-5	19,110	-0.03%
2022/10/13	38.2	150.72	35	150.99	148.50	3.2	18,790	0.02%
2022/10/12	14	164.32	15	162.97	161.50	-1	18,489	-0.01%
2022/10/11	37	164.65	31	163.95	159.50	6	18,286	0.03%
2022/10/07	10	171.30	7	170.36	168.00	3	18,030	0.02%
2022/10/06	31	168.90	1	170.00	172.00	30	17,876	0.17%
2022/10/05	44	169.72	67	168.23	170.50	-23	17,793	-0.13%
2022/10/04	31	165.52	26.1	167.22	167.00	4.9	17,617	0.03%
2022/10/03	13	159.04	12	159.46	157.50	1	17,590	0.01%
2022/09/30	4	158.13	3	159.00	162.50	1	17,688	0.01%
2022/09/29	9	159.28	11	161.18	158.00	-2	17,667	-0.01%
2022/09/28	11.1	160.41	20	156.53	154.00	-8.9	17,494	-0.05%
2022/09/27	25	160.62	24	160.06	166.00	1	17,482	0.01%
2022/09/26	11.1	164.45	14	164.79	162.00	-3	17,307	-0.02%
2022/09/23	12.3	169.16	10	166.75	166.00	2.3	17,314	0.01%
2022/09/22	26.6	173.53	22.2	173.12	174.00	4.4	17,473	0.03%
2022/09/21	13.4	169.53	16	169.66	169.00	-2.6	17,566	-0.01%
2022/09/20	18	169.75	24	171.81	173.50	-6	17,686	-0.03%
2022/09/19	10	168.70	8	164.13	163.00	2	17,583	0.01%
2022/09/16	10	169.50	15	170.20	171.00	-5	17,573	-0.03%
2022/09/15	8.2	169.68	14	169.21	168.00	-5.8	17,621	-0.03%
2022/09/14	7	165.29	10	167.25	170.00	-3	17,559	-0.02%
2022/09/13	13	164.08	8	165.06	165.00	5	17,429	0.03%
2022/09/12	47	160.11	45	162.28	164.00	2	17,644	0.01%
2022/09/08	6	152.92	4	153.38	154.00	2	17,765	0.01%
2022/09/07	12	152.79	4	152.63	151.50	8	17,825	0.04%
2022/09/06	21	155.24	18	153.31	154.00	3	17,954	0.02%
2022/09/05	12.1	172.66	12	169.83	166.50	0.1	17,691	0.00%
2022/09/02	37	175.01	21	172.98	170.00	16	17,738	0.09%
2022/09/01	20.1	169.51	33	169.32	169.00	-13	17,737	-0.07%
2022/08/31	18	177.03	12	177.63	173.50	6	18,090	0.03%
2022/08/30	7	171.07	8	172.56	174.00	-1	18,361	-0.01%
2022/08/29	10	171.35	11	171.00	169.50	-1	18,399	-0.01%
2022/08/26	42	181.38	35	184.17	176.00	7	18,189	0.04%
2022/08/25	8	175.31	7	175.57	175.50	1	17,591	0.01%
2022/08/24	11.1	177.58	5	177.80	174.00	6.1	17,325	0.04%
2022/08/23	13	178.00	20	175.73	176.00	-7	16,999	-0.04%
2022/08/22	43	185.43	37.1	184.99	180.00	6	16,681	0.04%
2022/08/19	47.2	188.99	28.6	187.16	184.50	18.6	16,210	0.11%
2022/08/18	28.4	173.47	24	179.06	184.50	4.4	15,635	0.03%
2022/08/17	40.1	163.71	29.1	166.11	168.00	11	15,227	0.07%
2022/08/16	25	156.56	28.1	159.28	161.50	-3.1	14,415	-0.02%
2022/08/15	35	147.01	43	145.94	147.00	-8	14,136	-0.06%
2022/08/12	0	142.50	3	142.00	145.00	-3	14,246	-0.02%
2022/08/11	30	143.98	23	144.80	143.00	7	14,631	0.05%
2022/08/10	4	145.75	9	145.61	148.00	-5	14,709	-0.03%
2022/08/09	1	141.50	3	142.51	141.50	-2	14,685	-0.01%
2022/08/08	4	142.01	4	142.62	143.00	0	14,700	0.00%
2022/08/05	3	140.66	7	139.00	142.00	-4	14,683	-0.03%
2022/08/04	7	135.00	1	136.00	135.00	6	14,680	0.04%
2022/08/03	1	134.00	0	0.00	133.50	1	14,638	0.01%
2022/08/02	11	137.00	16	133.50	133.00	-5	14,641	-0.03%
2022/08/01	1	139.50	1	140.50	138.00	0	14,564	0.00%
2022/07/29	4	141.75	3	141.50	141.50	1	14,575	0.01%
2022/07/28	25	143.80	26	142.79	141.50	-1	14,550	-0.01%
2022/07/27	6	143.41	4	141.25	141.50	2	14,504	0.01%
2022/07/26	13	147.65	12.2	145.61	142.00	0.8	14,371	0.01%
2022/07/25	25	148.12	13.1	148.87	149.50	11.9	14,073	0.08%
2022/07/22	8.1	142.54	14	141.00	144.50	-5.9	13,539	-0.04%
2022/07/21	5.1	131.38	6	133.17	135.00	-0.9	13,243	-0.01%
2022/07/20	4	131.63	2	131.00	130.00	2	13,233	0.02%
2022/07/19	6	131.92	2	132.50	130.00	4	13,290	0.03%
2022/07/18	49.2	130.59	53	130.18	130.00	-3.8	13,242	-0.03%
2022/07/15	10	133.34	3	131.00	131.00	7	13,165	0.05%
2022/07/14	8	136.69	4	136.75	137.00	4	13,057	0.03%
2022/07/13	11	139.95	12	141.04	139.50	-1	13,098	-0.01%
2022/07/12	4	135.38	5	134.40	135.00	-1	13,102	-0.01%
2022/07/11	15	136.80	20.2	137.84	139.00	-5.2	13,132	-0.04%
2022/07/08	64.2	139.93	42	139.82	135.00	22.2	12,878	0.17%
2022/07/07	64	141.38	67	141.64	146.00	-3	12,717	-0.02%
2022/07/06	14	144.39	5	143.50	143.50	9	12,598	0.07%
2022/07/05	18	140.67	51	140.77	148.00	-33	12,548	-0.26%
2022/07/04	44	139.70	45	137.88	141.50	-1	12,505	-0.01%
2022/07/01	6	146.75	20	147.65	142.50	-14	12,654	-0.11%
2022/06/30	19	156.13	10	153.85	153.50	9	12,449	0.07%
2022/06/29	23	156.15	23.6	157.38	157.50	-0.6	12,114	-0.01%
2022/06/28	23	150.59	26	150.31	148.50	-3	11,846	-0.03%
2022/06/27	22	148.14	19	147.39	151.50	3	11,681	0.03%
2022/06/24	8.1	143.07	8	144.94	145.00	0.1	12,069	0.00%
2022/06/23	1	141.00	2	140.75	143.50	-1	12,214	-0.01%
2022/06/22	6.1	141.67	5	139.50	138.00	1.1	12,641	0.01%
2022/06/21	11	143.59	14	145.00	146.00	-3	12,601	-0.02%
2022/06/20	31.2	144.66	21	143.48	139.00	10.2	12,569	0.08%
2022/06/17	32	142.98	31.1	144.09	146.50	0.9	12,181	0.01%
2022/06/16	7	139.71	3	140.17	137.00	4	11,966	0.03%
2022/06/15	13	141.77	15	141.07	140.00	-2	12,054	-0.02%
2022/06/14	7	136.64	5	137.50	136.50	2	11,769	0.02%
2022/06/13	17.1	144.19	36.1	147.81	143.00	-19	11,547	-0.16%
2022/06/10	58.1	150.07	30.1	149.85	152.00	28	11,272	0.25%
2022/06/09	12	145.62	10	147.20	145.50	2	11,067	0.02%
2022/06/08	17	142.76	21.2	142.77	145.50	-4.2	10,603	-0.04%
2022/06/07	10	132.20	13.2	134.80	139.50	-3.2	10,082	-0.03%
2022/06/06	0	0.00	1	126.50	127.00	-1	9,962	-0.01%
2022/06/02	0	0.00	1	125.00	124.50	-1	10,094	-0.01%
2022/06/01	2	126.00	0	0.00	126.00	2	10,236	0.02%
2022/05/27	3	127.17	2	126.50	126.50	1	10,969	0.01%
2022/05/26	5	131.70	2	131.50	129.00	3	11,280	0.03%
2022/05/25	2	130.00	3.1	131.47	131.50	-1.1	11,444	-0.01%
2022/05/24	2	128.50	2	128.50	127.50	0	11,693	0.00%
2022/05/23	2	130.75	2	130.50	130.50	0	11,677	0.00%
2022/05/20	5	132.70	7	131.43	129.50	-2	11,628	-0.02%
2022/05/19	22	129.66	24	128.23	131.50	-2	11,430	-0.02%
2022/05/18	6	124.08	11	124.27	129.00	-5	10,988	-0.05%
2022/05/17	10	119.20	2	117.50	117.50	8	10,808	0.07%
2022/05/16	2	118.50	4	120.88	119.00	-2	10,699	-0.02%
2022/05/13	0	0.00	2	115.75	117.50	-2	10,620	-0.02%
2022/05/12	3	114.83	2	112.50	111.00	1	10,550	0.01%
2022/05/11	0	0.00	3	116.17	115.50	-3	10,493	-0.03%
2022/05/10	3	114.17	1	114.50	115.00	2	10,465	0.02%
2022/05/09	0	0.00	1	117.50	117.00	-1	10,415	-0.01%
2022/05/06	1	113.51	3	116.83	118.00	-2	10,399	-0.02%
2022/05/05	0.1	119.00	3	119.50	119.00	-2.9	10,353	-0.03%
2022/05/04	8	116.25	3	115.50	115.50	5	10,322	0.05%
2022/05/03	4	119.25	5	120.30	119.00	-1	10,284	-0.01%
2022/04/29	0	0.00	1	118.00	116.50	-1	10,221	-0.01%
2022/04/28	2	116.24	0	0.00	115.00	2	10,223	0.02%
2022/04/27	3	117.17	3.1	117.66	116.50	-0.1	10,192	0.00%
2022/04/26	1	117.50	2	115.25	115.50	-1	10,112	-0.01%
2022/04/25	5.2	121.25	4	127.00	118.00	1.2	10,021	0.01%
2022/04/22	9	131.78	3	130.67	131.00	6	9,896	0.06%
2022/04/21	5.1	131.40	4	132.25	134.50	1.1	9,825	0.01%
2022/04/20	3	130.67	6	131.92	130.00	-3	9,747	-0.03%
2022/04/19	24.1	132.61	22.1	133.12	133.50	2	9,682	0.02%
2022/04/18	1	131.00	2.2	130.82	132.50	-1.2	9,489	-0.01%
2022/04/15	10	131.55	8.1	131.76	126.50	1.9	9,301	0.02%
2022/04/14	1.1	130.73	6	130.08	130.00	-4.9	9,135	-0.05%
2022/04/13	9	128.33	9	129.06	129.50	0	9,004	0.00%
2022/04/12	5	122.40	0	0.00	123.50	5	8,848	0.06%
2022/04/11	34	124.59	35	124.11	124.50	-1	8,762	-0.01%
2022/04/08	23	128.43	22	129.00	129.00	1	8,652	0.01%
2022/04/07	12	133.63	11	134.36	128.50	1	8,453	0.01%
2022/04/06	1	132.00	4	131.13	132.00	-3	8,085	-0.04%
2022/04/01	5.1	131.82	8	132.06	130.50	-2.9	7,998	-0.04%
2022/03/31	9	134.11	6	132.33	135.50	3	7,825	0.04%
2022/03/30	15.2	135.09	25	133.90	133.50	-9.8	7,527	-0.13%
2022/03/29	28	134.59	16	130.25	133.00	12	7,236	0.17%
2022/03/28	9	126.11	9.2	126.20	125.00	-0.1	6,597	0.00%
2022/03/25	15.1	125.30	11	124.86	124.50	4.1	6,204	0.07%
2022/03/24	2	116.00	11	116.05	121.00	-9	5,562	-0.16%
2022/03/23	10	112.20	7	111.79	112.00	3	5,364	0.06%
2022/03/22	2	115.25	2	116.50	117.50	0	5,208	0.00%
2022/03/21	5	117.60	9	116.61	117.00	-4	5,168	-0.08%
2022/03/18	7	110.93	23	110.02	114.00	-16	4,936	-0.32%
2022/03/17	21	107.07	6	106.83	108.50	15	4,691	0.32%
2022/03/16	9	100.06	6	99.37	99.00	3	4,574	0.07%
2022/03/15	4	101.00	5	102.00	99.70	-1	4,567	-0.02%
2022/03/14	3	99.37	14	99.59	101.50	-11	4,544	-0.24%
2022/03/11	4	102.50	3	102.17	102.50	1	4,585	0.02%
2022/03/10	2	105.50	3	107.83	107.00	-1	4,523	-0.02%
2022/03/09	4	103.50	5	103.60	103.00	-1	4,414	-0.02%
2022/03/08	11	107.18	15	105.27	101.50	-4	4,505	-0.09%
2022/03/07	6	107.91	2	109.00	106.00	4	4,375	0.09%
2022/03/04	2	114.00	1	115.00	112.50	1	4,228	0.02%
2022/03/03	2	116.50	0.4	118.00	115.50	1.6	4,109	0.04%
2022/03/02	12	118.67	18.6	117.40	118.00	-6.6	3,932	-0.17%
2022/03/01	6	111.17	3.5	110.43	114.00	2.5	3,615	0.07%
2022/02/25	6	110.33	15.6	109.68	111.50	-9.6	3,327	-0.29%
2022/02/24	10	103.50	3.2	103.84	103.00	6.8	3,034	0.22%
2022/02/23	0	0.00	2	98.15	102.50	-2	2,740	-0.07%
2022/02/22	0	92.40	1	93.50	93.40	-1	2,852	-0.03%
2022/02/21	0	0.00	1	92.00	92.50	-1	2,948	-0.03%
2022/02/18	1	90.40	0	0.00	90.90	1	3,022	0.03%
2022/02/17	0	0.00	2	91.75	90.70	-2	3,021	-0.07%
2022/02/16	0	0.00	1	89.50	89.50	-1	3,013	-0.03%
2022/02/10	2	89.50	4	89.75	89.50	-2	2,996	-0.07%
2022/02/09	10	90.60	0	0.00	90.20	10	2,987	0.33%
2022/01/26	2	87.20	5	87.24	85.70	-3	2,948	-0.10%
2022/01/25	0	0.00	2	86.30	84.40	-2	2,928	-0.07%
2022/01/24	3	84.63	0	0.00	84.40	3	2,936	0.10%
2022/01/21	2	88.00	0	0.00	86.20	2	2,926	0.07%
2022/01/18	2	88.65	7	88.60	88.20	-5	2,934	-0.17%
2022/01/17	1	88.50	0	0.00	89.00	1	3,027	0.03%
2022/01/14	1	87.10	1	87.70	87.10	0	3,022	0.00%
2022/01/11	1.2	89.92	0	0.00	89.50	1.2	3,007	0.04%
2022/01/07	1	91.50	0	0.00	91.50	1	2,983	0.03%
2022/01/06	1	96.00	0	0.00	95.90	1	2,945	0.03%
2022/01/05	1	96.40	0	0.00	96.10	1	2,950	0.03%
2022/01/04	0	96.50	0	0.00	96.30	0	2,958	0.00%
2022/01/03	2	96.80	0	0.00	96.50	2	2,981	0.07%
2021/12/30	0	0.00	14	97.36	97.50	-14	2,987	-0.47%
2021/12/29	3	98.00	0	0.00	98.00	3	3,020	0.10%
2021/12/28	0.2	97.00	1	96.60	96.30	-0.8	3,025	-0.03%
2021/12/27	0	96.40	0	0.00	96.00	0	3,084	0.00%
2021/12/24	5	96.60	0	0.00	96.20	5	3,148	0.16%
2021/12/22	0	0.00	11	98.74	97.80	-11	3,197	-0.34%
2021/12/20	0	0.00	2	95.95	95.50	-2	3,288	-0.06%
2021/12/17	10	96.05	0	0.00	95.30	10	3,275	0.31%
2021/12/15	6	99.10	1	98.80	98.20	5	3,192	0.16%
2021/12/14	1	99.90	0	0.00	101.50	1	3,130	0.03%
2021/12/13	2	99.50	5	102.30	100.50	-3	3,079	-0.10%
2021/12/10	1	96.70	1	97.20	97.60	0	2,984	0.00%
2021/12/09	0	0.00	1	97.20	97.20	-1	2,976	-0.03%
2021/12/08	7	96.34	0	0.00	96.00	7	2,953	0.24%
2021/12/07	13.5	96.99	12	96.84	96.30	1.5	2,905	0.05%
2021/12/06	2.7	100.20	0	0.00	100.50	2.7	2,763	0.10%
2021/12/03	2	103.01	0	0.00	103.00	2	2,740	0.07%
2021/12/02	21.3	103.41	2	108.50	102.00	19.3	2,729	0.71%
2021/12/01	2	111.00	1	110.00	112.50	1	2,550	0.04%
2021/11/30	2	111.00	2	110.25	111.50	0	2,549	0.00%
2021/11/29	23	111.74	20	109.00	109.00	3	2,547	0.12%
2021/11/26	5	111.00	0	0.00	109.50	5	2,501	0.20%
2021/11/25	4	114.38	2	115.25	112.50	2	2,472	0.08%
2021/11/24	1	114.50	4.1	113.65	114.50	-3.1	2,376	-0.13%
2021/11/23	13	111.38	11	112.14	108.00	2	2,315	0.09%
2021/11/22	2	111.25	1	113.00	111.50	1	2,259	0.04%
2021/11/19	6.1	115.58	27	121.22	114.50	-20.9	2,241	-0.93%
2021/11/18	44	114.70	21	116.86	117.00	23	2,086	1.10%
2021/11/17	5	102.90	9	104.27	106.50	-4	1,977	-0.20%
2021/11/16	1	96.50	2	96.20	97.10	-1	2,005	-0.05%
2021/11/15	0	0.00	3	96.47	96.30	-3	2,070	-0.14%
2021/11/09	0	0.00	3	92.50	94.50	-3	2,294	-0.13%
2021/11/08	2	93.25	0	0.00	93.00	2	2,312	0.09%
2021/11/05	1	93.90	0	0.00	93.70	1	2,366	0.04%
2021/11/04	7	95.46	0	0.00	94.30	7	2,395	0.29%
2021/11/03	3	95.67	0	0.00	96.10	3	2,408	0.12%
2021/10/26	1	93.30	2	93.16	93.00	-1	2,781	-0.04%
2021/10/25	4	91.43	1	90.30	91.30	3	2,832	0.11%
2021/10/21	0.4	98.70	0	0.00	98.20	0.4	2,885	0.01%
2021/10/20	5	99.82	4	98.98	98.70	1	2,957	0.03%
2021/10/19	0	0.00	2	100.00	99.90	-2	3,049	-0.07%
2021/10/18	1	98.60	0	0.00	98.40	1	3,231	0.03%
2021/10/15	1.2	98.45	0	0.00	98.00	1.2	3,409	0.03%
2021/10/14	1.2	98.93	0	0.00	98.70	1.2	3,705	0.03%
2021/10/13	2	97.65	1	98.10	97.10	1	3,867	0.03%
2021/10/08	1	100.50	2	99.05	100.50	-1	4,075	-0.02%
2021/10/07	1	93.60	10	96.50	96.50	-9	4,142	-0.22%
2021/10/06	2	93.20	5	94.00	92.70	-3	4,310	-0.07%
2021/10/05	5	95.80	11	95.49	96.40	-6	4,551	-0.13%
2021/10/04	8	98.50	2	98.20	96.00	6	4,591	0.13%
2021/10/01	30	104.42	24	103.90	104.00	6	4,549	0.13%
2021/09/30	9	105.94	4	105.23	108.00	5	4,537	0.11%
2021/09/29	3.2	101.28	4	101.50	100.50	-0.9	4,512	-0.02%
2021/09/28	7.1	104.38	1	104.00	104.00	6.1	4,539	0.13%
2021/09/27	1	103.50	2	104.25	102.00	-1	4,536	-0.02%
2021/09/23	0	99.25	0	0.00	98.80	0	4,735	0.00%
2021/09/22	0	0.00	2	98.05	97.50	-2	4,887	-0.04%
2021/09/13	2	100.00	0	0.00	101.00	2	4,885	0.04%
2021/09/10	1	105.50	0	0.00	103.00	1	4,882	0.02%
2021/09/09	0	0.00	1	103.50	102.00	-1	4,878	-0.02%
2021/09/07	0	103.00	2	104.00	105.00	-2	4,876	-0.04%
2021/09/06	1	102.00	0	0.00	102.00	1	4,880	0.02%
2021/09/02	1.2	103.58	0	0.00	102.50	1.2	4,990	0.02%
2021/09/01	2.3	106.06	0	0.00	106.50	2.3	4,978	0.05%
2021/08/31	0.5	106.39	0	0.00	107.50	0.5	4,979	0.01%
2021/08/30	3	106.67	1	105.00	105.00	2	5,009	0.04%
2021/08/27	0	0.00	1	106.00	107.00	-1	4,989	-0.02%
2021/08/26	0	107.50	2	106.75	106.50	-2	5,010	-0.04%
2021/08/25	1	109.00	0	0.00	107.00	1	5,020	0.02%
2021/08/24	1	103.50	0	0.00	103.00	1	5,011	0.02%
2021/08/23	1.2	106.86	0	0.00	105.00	1.2	5,034	0.02%
2021/08/20	1.1	98.27	1	101.00	100.50	0.1	5,061	0.00%
2021/08/19	6	107.33	5	105.90	101.50	1	5,045	0.02%
2021/08/18	1	109.00	3	113.66	112.50	-2	5,022	-0.04%
2021/08/17	1	116.00	4	118.38	113.50	-3	5,009	-0.06%
2021/08/16	1	115.50	14	114.00	116.50	-13	5,107	-0.25%
2021/08/13	2	122.74	0	0.00	122.00	2	5,151	0.04%
2021/08/11	7	134.29	7	136.29	135.00	0	5,447	0.00%
2021/08/10	2	136.75	4	138.00	137.00	-2	5,518	-0.04%
2021/08/09	0	137.50	0	0.00	135.00	0	5,615	0.00%
2021/08/06	4.2	138.81	0	0.00	137.00	4.2	5,609	0.07%
2021/08/05	5	140.80	1	135.00	138.00	4	5,609	0.07%
2021/08/04	9	147.50	2	144.75	141.00	7	5,536	0.13%
2021/08/02	0	0.00	1	143.00	147.50	-1	5,320	-0.02%
2021/07/30	2	146.97	6	143.92	146.50	-4	5,268	-0.08%
2021/07/29	7	146.79	4	144.88	150.50	3	5,211	0.06%
2021/07/28	2	140.79	90	140.74	144.00	-88	5,142	-1.71%
2021/07/27	1	147.50	5	152.20	148.50	-4	5,059	-0.08%
2021/07/26	5	149.60	106	147.34	153.00	-101	5,012	-2.01%	大賣/鉅額交易
2021/07/23	3.2	150.73	14	149.54	146.00	-10.9	4,936	-0.22%
2021/07/22	19.2	149.82	10	150.80	152.00	9.2	4,841	0.19%
2021/07/21	7	144.64	11	148.83	154.50	-4	4,671	-0.09%
2021/07/20	162	149.46	11	146.09	140.50	151	4,495	3.36%	大買/鉅額交易
2021/07/19	47	145.09	7.5	141.10	147.50	39.5	4,184	0.94%
2021/07/16	4	131.63	7.2	130.81	134.50	-3.2	4,024	-0.08%
2021/07/15	10	128.05	12	128.63	127.50	-2	3,925	-0.05%
2021/07/14	5	126.10	8	127.50	128.50	-3	3,801	-0.08%
2021/07/13	7	125.64	7	125.64	127.00	0	3,717	0.00%
2021/07/12	33	122.32	16.2	119.36	122.00	16.8	3,522	0.48%
2021/07/09	0	0.00	4	109.90	114.00	-4	3,243	-0.12%
2021/07/08	3	104.67	0	0.00	104.00	3	3,183	0.09%
2021/07/07	3	104.83	0	0.00	107.50	3	3,171	0.09%
2021/07/06	0.2	107.50	6.1	107.93	107.00	-6	3,134	-0.19%
2021/07/05	0	0.00	1	106.50	105.00	-1	3,089	-0.03%
2021/07/02	3.1	105.88	0	0.00	102.50	3.1	3,047	0.10%
2021/07/01	1	104.00	4	101.48	105.00	-3	2,988	-0.10%
2021/06/30	2	98.75	0	0.00	101.50	2	2,878	0.07%
2021/06/29	1	91.90	8	95.26	96.90	-7	2,721	-0.26%
2021/06/28	0	0.00	1	88.20	90.10	-1	2,584	-0.04%
2021/06/24	1	85.30	0	85.53	85.10	1	2,558	0.04%
2021/06/18	0	0.00	7	84.50	84.90	-7	2,547	-0.27%
2021/06/17	0	0.00	1	85.30	85.60	-1	2,542	-0.04%
2021/06/16	1	86.70	0	0.00	85.30	1	2,536	0.04%
2021/06/15	0	0.00	2	87.30	88.30	-2	2,516	-0.08%
2021/06/11	2	90.70	1	91.20	87.40	1	2,501	0.04%
2021/06/10	3	94.00	24	91.65	94.20	-21	2,403	-0.87%
2021/06/09	1	90.60	0	0.00	90.20	1	2,353	0.04%
2021/06/08	0	0.00	1	90.60	90.80	-1	2,348	-0.04%
2021/06/07	0	0.00	4	89.60	90.80	-4	2,360	-0.17%
2021/06/04	2	89.70	2	90.25	88.00	0	2,318	0.00%
2021/06/03	2	89.00	0	0.00	88.80	2	2,299	0.09%
2021/06/02	4	92.35	1	93.10	90.40	3	2,264	0.13%
2021/06/01	4	91.20	9	91.33	92.30	-5	2,232	-0.22%
2021/05/31	4	90.93	0	0.00	93.00	4	2,198	0.18%
2021/05/28	3	94.50	1	96.40	94.90	2	2,136	0.09%
2021/05/27	3	96.67	18	94.74	96.40	-15	2,081	-0.72%
2021/05/26	0	0.00	4	93.55	92.20	-4	1,979	-0.20%
2021/05/25	3	92.77	20	89.98	93.20	-17	1,939	-0.88%
2021/05/24	38.1	92.16	19	93.91	92.10	19.1	1,865	1.02%
2021/05/21	25	89.84	13	90.02	91.00	12	1,751	0.68%
2021/05/20	20	92.31	21	90.72	86.00	-1	1,631	-0.06%
2021/05/19	28	87.14	5	86.82	88.00	23	1,454	1.58%
2021/05/18	6	83.33	5	83.94	83.90	1	1,327	0.08%
2021/05/17	12	78.70	10	80.55	82.50	2	1,212	0.16%
2021/05/14	1	73.90	1	73.50	75.10	0	1,085	0.00%
2021/05/13	1	67.00	0	0.00	68.30	1	1,069	0.09%
2021/05/03	0	0.00	2	78.40	77.70	-2	1,019	-0.20%
2021/04/28	1	81.60	0	0.00	81.30	1	1,027	0.10%
2021/04/27	1	83.50	0	0.00	82.80	1	1,026	0.10%
2021/04/20	0	0.00	0.2	84.00	83.00	-0.2	1,004	-0.02%
2021/04/16	0	0.00	2	82.65	82.20	-2	981	-0.20%
2021/04/14	0	0.00	2	81.40	81.80	-2	967	-0.21%
2021/04/13	0	0.00	10	82.80	81.40	-10	955	-1.05%
2021/04/12	10	83.10	0	0.00	82.70	10	935	1.07%
2021/04/08	0	0.00	3	80.80	81.40	-3	901	-0.33%
2021/04/07	3	79.37	0	0.00	80.10	3	881	0.34%
2021/04/06	0	0.00	2	77.60	78.20	-2	866	-0.23%
2021/04/01	0	0.00	1	77.60	77.80	-1	865	-0.12%
2021/03/26	2	75.00	0	0.00	74.80	2	812	0.25%
2021/03/25	2	75.90	1	76.60	75.10	1	823	0.12%
2021/03/24	0	0.00	2	75.50	75.90	-2	811	-0.25%
2021/03/17	1	74.10	0	0.00	74.00	1	803	0.12%
2021/03/12	1	74.30	1	74.90	74.40	0	802	0.00%
2021/03/11	0	0.00	1	75.60	75.00	-1	806	-0.12%
2021/03/04	1	72.50	0	0.00	72.70	1	825	0.12%
2021/02/25	0	0.00	2	77.20	76.20	-2	842	-0.24%
2021/02/24	0	0.00	2	76.40	76.00	-2	858	-0.23%
2021/02/23	4	77.05	1	77.30	77.40	3	895	0.34%
2021/02/22	2	76.30	1	77.10	76.60	1	873	0.11%
2021/02/18	0	0.00	1	75.70	74.90	-1	863	-0.12%
2021/02/17	0	0.00	1	70.00	69.70	-1	838	-0.12%
2021/02/01	0	0.00	0	67.00	66.60	0	923	0.00%
2021/01/27	2	70.00	0	0.00	69.80	2	963	0.21%
2021/01/26	0.1	70.00	0	0.00	70.40	0.1	962	0.01%
2021/01/25	1	70.00	0	0.00	70.70	1	960	0.10%
2021/01/22	1.1	70.95	0	0.00	69.20	1.1	950	0.12%
2021/01/21	0	0.00	4	69.90	69.80	-4	942	-0.42%
2021/01/20	1	71.50	0	0.00	71.40	1	931	0.11%
2021/01/19	1	73.90	0	0.00	73.60	1	919	0.11%
2021/01/15	2	74.85	0	0.00	74.20	2	932	0.21%
2021/01/14	2	77.30	0	0.00	77.10	2	915	0.22%
2021/01/12	1	78.80	1	80.00	78.80	0	915	0.00%
2021/01/04	0	0.00	1	80.00	79.90	-1	916	-0.11%
2020/12/29	1	79.20	0	0.00	79.20	1	924	0.11%
2020/12/24	1	81.10	0	0.00	81.10	1	940	0.11%
2020/12/22	1	82.80	0	0.00	82.00	1	1,142	0.09%
2020/12/21	4	84.20	6	83.93	83.30	-2	1,191	-0.17%
2020/12/11	0	0.00	3	82.13	82.40	-3	1,338	-0.22%
2020/12/03	6	84.28	1	84.40	83.80	5	1,489	0.34%
2020/12/02	1	84.50	0	0.00	84.20	1	1,487	0.07%
2020/11/26	0	0.00	0.1	86.30	86.10	-0.1	1,468	0.00%
2020/11/25	0	0.00	1	85.80	85.90	-1	1,472	-0.07%
2020/11/24	2	86.25	5	85.98	85.30	-3	1,476	-0.20%
2020/11/23	0	0.00	2	87.90	88.50	-2	1,456	-0.14%
2020/11/20	5	87.44	3	88.20	86.50	2	1,460	0.14%
2020/11/19	2	85.70	0	0.00	86.20	2	1,417	0.14%
2020/11/17	0	0.00	2	85.50	85.80	-2	1,418	-0.14%
2020/11/13	0	0.00	20	85.85	84.60	-20	1,460	-1.37%
2020/11/12	20	85.40	0	0.00	85.40	20	1,455	1.37%
2020/11/10	0	0.00	1	84.10	84.20	-1	1,462	-0.07%
2020/11/09	1	83.20	0	0.00	83.30	1	1,450	0.07%
2020/11/04	0	0.00	2	82.35	82.50	-2	1,473	-0.14%
2020/11/03	0	0.00	0.1	80.80	80.80	-0.1	1,435	-0.01%
2020/10/28	1	80.70	0.2	80.90	80.80	0.8	1,448	0.06%
2020/10/27	0	0.00	0	81.80	81.80	0	1,449	0.00%
2020/10/23	2	83.20	5	82.32	82.70	-3	1,458	-0.21%
2020/10/20	1	81.10	2	81.30	81.00	-1	1,496	-0.07%
2020/10/14	1	80.90	2	81.00	80.90	-1	1,575	-0.06%
2020/10/12	2	80.55	0	0.00	80.30	2	1,619	0.12%
2020/10/08	1	80.00	0	0.00	80.20	1	1,648	0.06%
2020/10/07	1	80.40	31	80.58	80.50	-30	1,671	-1.79%
2020/10/06	1	80.90	0	0.00	80.90	1	1,709	0.06%
2020/10/05	0	0.00	1	81.30	81.10	-1	1,777	-0.06%
2020/09/29	0	80.60	0	0.00	80.60	0	1,915	0.00%
2020/09/28	67	85.67	41	82.16	81.10	26	1,913	1.36%
2020/09/25	1	80.20	0	0.00	79.80	1	1,770	0.06%
2020/09/24	1	82.40	0	84.40	84.40	1	1,748	0.06%
2020/09/23	0	0.00	1	81.70	80.90	-1	1,721	-0.06%
2020/09/21	0	0.00	1	84.50	84.30	-1	1,720	-0.06%
2020/09/14	0	0.00	2	82.10	82.10	-2	1,894	-0.11%
2020/09/11	2	81.10	0	0.00	79.60	2	1,933	0.10%
2020/09/10	1	81.70	2	82.40	82.70	-1	1,933	-0.05%
2020/09/09	1	82.80	2	82.95	82.70	-1	1,931	-0.05%
2020/09/08	1	80.50	0	0.00	80.60	1	1,912	0.05%
2020/09/07	1	79.50	0	0.00	78.90	1	1,930	0.05%
2020/09/03	1	80.60	0	0.00	80.60	1	2,000	0.05%
2020/09/01	0	0.00	1	81.70	81.70	-1	2,038	-0.05%
2020/08/28	0	0.00	1	80.90	80.80	-1	2,112	-0.05%
2020/08/27	0	0.00	1	81.50	80.30	-1	2,137	-0.05%
2020/08/26	5	80.30	6	80.85	81.10	-1	2,137	-0.05%
2020/08/24	0	0.00	1	77.80	77.50	-1	2,124	-0.05%
2020/08/21	1	77.00	0	0.00	77.40	1	2,137	0.05%
2020/08/20	1	79.50	0	0.00	76.60	1	2,159	0.05%
2020/08/19	0	0.00	1	82.50	81.70	-1	2,219	-0.05%
2020/08/18	5	83.50	7	82.37	82.50	-2	2,226	-0.09%
2020/08/17	1	81.80	3	81.83	82.00	-2	2,250	-0.09%
2020/08/13	0	0.00	1	77.70	77.70	-1	2,250	-0.04%
2020/08/12	1	78.10	0	0.00	78.20	1	2,277	0.04%
2020/08/11	2	79.75	1	80.90	78.30	1	2,303	0.04%
2020/08/10	1	78.50	0	0.00	78.50	1	2,288	0.04%
2020/08/04	0	0.00	1	78.70	79.10	-1	2,364	-0.04%
2020/08/03	1	78.30	1	78.30	78.20	0	2,414	0.00%
2020/07/31	0.1	78.00	0	0.00	78.00	0.1	2,472	0.01%
2020/07/29	0	78.00	0	0.00	78.00	0	2,706	0.00%
2020/07/28	2	78.20	0	0.00	76.40	2	2,733	0.07%
2020/07/27	2	77.90	2	77.90	78.20	0	2,807	0.00%
2020/07/23	1	82.30	0	0.00	82.20	1	2,817	0.04%
2020/07/22	10	83.06	12	84.26	83.90	-2	2,837	-0.07%
2020/07/20	1	77.30	13	79.65	81.40	-12	2,852	-0.42%
2020/07/17	3	79.43	41	81.20	79.60	-38	2,856	-1.33%
2020/07/16	2	82.15	2	83.55	82.50	0	2,864	0.00%
2020/07/15	9	84.57	7	83.69	82.50	2	2,901	0.07%
2020/07/14	4	86.15	5	86.10	84.80	-1	2,912	-0.03%
2020/07/13	1	85.30	150	86.38	85.40	-149	2,912	-5.12%	大賣/鉅額交易
2020/07/10	6	88.17	7	86.69	84.40	-1	2,898	-0.03%
2020/07/09	43	86.16	7	87.56	87.50	36	2,857	1.26%
2020/07/08	67	83.09	6	83.00	83.60	61	2,814	2.17%
2020/07/07	3	82.20	0	0.00	81.30	3	2,822	0.11%
2020/07/06	1	82.30	0	0.00	82.30	1	2,903	0.03%
2020/07/03	2	82.90	51	81.85	82.00	-49	2,912	-1.68%
2020/07/02	0	0.00	1	83.60	83.60	-1	2,925	-0.03%
2020/07/01	120	83.65	0	0.00	83.40	120	2,920	4.11%	大買/鉅額交易
2020/06/30	2	83.35	1	83.70	83.70	1	2,935	0.03%
2020/06/29	5	84.30	1	85.20	83.20	4	2,962	0.14%
2020/06/24	14	89.28	248	88.76	85.10	-234	2,946	-7.94%	大賣/鉅額交易
2020/06/23	250	89.50	0	0.00	89.50	250	2,823	8.85%	大買/鉅額交易
2020/06/19	6	82.10	6	82.00	81.50	0	2,810	0.00%
2020/06/18	19	85.23	11	83.71	83.00	8	2,818	0.28%
2020/06/17	10	84.20	3	83.50	84.10	7	2,787	0.25%
2020/06/16	0	0.00	9.1	82.85	83.00	-9.1	2,815	-0.32%
2020/06/15	5	81.66	6	81.83	81.60	-1	2,819	-0.04%
2020/06/12	1	75.90	1	77.80	78.40	0	2,875	0.00%
2020/06/11	7	80.90	5	79.96	79.00	2	2,899	0.07%
2020/06/10	1	83.10	0	0.00	83.00	1	2,932	0.03%
2020/06/09	0	0.00	2.1	82.53	83.10	-2.1	2,949	-0.07%
2020/06/08	1	82.90	6	81.90	81.60	-5	2,983	-0.17%
2020/06/05	6	83.08	2	82.05	82.40	4	3,019	0.13%
2020/06/04	2	81.35	8	81.45	82.50	-6	2,990	-0.20%
2020/06/03	1	81.30	1	81.30	80.30	0	3,022	0.00%
2020/06/02	1	78.90	2	79.20	79.50	-1	3,002	-0.03%
2020/06/01	0	0.00	1	78.90	79.00	-1	3,014	-0.03%
2020/05/29	4	77.83	0	0.00	77.80	4	3,048	0.13%
2020/05/27	3	79.93	6	79.73	79.70	-3	3,096	-0.10%
2020/05/26	1	83.20	1	81.20	80.10	0	3,083	0.00%
2020/05/25	0	0.00	1	80.10	78.80	-1	2,987	-0.03%
2020/05/22	4	79.85	2	80.60	77.80	2	2,962	0.07%
2020/05/21	0	0.00	1	78.70	79.10	-1	2,908	-0.03%
2020/05/18	0	0.00	1	77.90	77.50	-1	2,885	-0.03%
2020/05/15	3	76.20	2	75.40	75.00	1	2,864	0.03%
2020/05/13	2	78.00	1	77.30	78.10	1	2,853	0.04%
2020/05/11	2	77.75	6	78.30	78.20	-4	2,866	-0.14%
2020/05/08	1	77.50	0	0.00	77.40	1	2,874	0.03%
2020/05/07	2	81.40	1	81.50	81.20	1	2,834	0.04%
2020/05/06	5	83.57	5	83.30	81.40	0	2,806	0.00%
2020/05/05	2	78.00	18	76.64	78.10	-16	2,672	-0.60%
2020/05/04	0	0.00	1	74.00	74.50	-1	2,633	-0.04%
2020/04/30	19	76.41	6	75.30	74.90	13	2,640	0.49%
2020/04/29	2	72.80	1	72.90	72.80	1	2,596	0.04%
2020/04/28	0	0.00	1	72.10	72.00	-1	2,618	-0.04%
2020/04/27	1	70.90	0	0.00	71.20	1	2,656	0.04%
2020/04/24	2	70.80	0	0.00	70.00	2	2,647	0.08%
2020/04/23	1	70.80	1	71.00	70.80	0	2,670	0.00%
2020/04/21	5	68.20	12	68.32	67.30	-7	2,693	-0.26%
2020/04/20	6	72.85	5	70.50	71.40	1	2,725	0.04%
2020/04/17	5	70.10	23	70.36	70.30	-18	2,932	-0.61%
2020/04/16	3	70.47	6	70.12	71.50	-3	2,951	-0.10%
2020/04/15	5	70.38	3	70.27	70.30	2	2,951	0.07%
2020/04/14	0	0.00	3	69.43	69.70	-3	2,954	-0.10%
2020/04/13	8	69.68	4	69.65	68.30	4	2,981	0.13%
2020/04/10	1	68.60	0	0.00	68.70	1	2,951	0.03%
2020/04/09	4	68.05	3	67.80	69.10	1	3,002	0.03%
2020/04/07	17	63.55	2	64.30	63.80	15	3,115	0.48%
2020/04/01	2	61.10	0	0.00	60.90	2	3,158	0.06%
2020/03/31	0	0.00	1	61.50	60.20	-1	3,164	-0.03%
2020/03/30	1	56.70	0	0.00	58.00	1	3,164	0.03%
2020/03/27	14	58.30	4	55.98	57.50	10	3,239	0.31%
2020/03/26	0	0.00	3	53.77	53.40	-3	3,183	-0.09%
2020/03/24	0	0.00	5	47.64	48.10	-5	3,151	-0.16%
2020/03/23	5	44.77	0	0.00	44.55	5	3,155	0.16%
2020/03/20	5	51.16	2	49.25	49.50	3	3,134	0.10%
2020/03/19	0.1	47.70	0	0.00	47.70	0.1	3,113	0.00%
2020/03/18	5.1	54.33	9	54.41	53.00	-3.9	3,112	-0.13%
2020/03/16	4	66.30	2	72.50	65.30	2	3,006	0.07%
2020/03/13	0	0.00	11	72.00	72.50	-11	2,948	-0.37%
2020/03/12	15	83.10	8	80.33	79.90	7	2,936	0.24%
2020/03/11	5	90.42	13	90.40	88.70	-8	2,899	-0.28%
2020/03/10	7	92.80	6	93.17	93.00	1	2,887	0.03%
2020/03/09	9	96.88	8	96.55	94.70	1	2,888	0.03%
2020/03/06	0	0.00	5	95.82	95.70	-5	2,851	-0.18%
2020/03/05	4	95.80	2	96.05	95.30	2	2,917	0.07%
2020/03/04	1	94.50	2	94.95	94.40	-1	3,053	-0.03%
2020/03/03	3	94.33	6	92.47	94.60	-3	3,094	-0.10%
2020/03/02	2	86.00	1	88.30	88.30	1	3,082	0.03%
2020/02/27	3	87.93	2	88.70	87.00	1	3,119	0.03%
2020/02/26	4	90.75	1	91.00	89.90	3	3,135	0.10%
2020/02/25	1	91.30	2	89.20	91.30	-1	3,183	-0.03%
2020/02/24	3	92.70	2	91.80	91.50	1	3,275	0.03%
2020/02/21	0	0.00	1	93.70	93.20	-1	3,371	-0.03%
2020/02/20	2.1	93.70	0	0.00	93.00	2.1	3,429	0.06%
2020/02/19	0	0.00	1	94.00	93.60	-1	3,438	-0.03%
2020/02/18	1	93.10	0	0.00	93.00	1	3,487	0.03%
2020/02/17	0	0.00	2	94.00	93.00	-2	3,525	-0.06%
2020/02/14	1	92.20	0	0.00	92.80	1	3,581	0.03%
2020/02/13	3	93.30	0	0.00	91.80	3	3,608	0.08%
2020/02/12	2	92.90	1	92.80	92.70	1	3,676	0.03%
2020/02/11	2	92.00	0	0.00	91.40	2	3,771	0.05%
2020/02/10	1.1	89.80	0	0.00	89.80	1.1	3,787	0.03%
2020/02/07	1	89.10	0	0.00	88.70	1	3,856	0.03%
2020/02/05	2	91.15	0	0.00	90.80	2	3,968	0.05%
2020/02/04	0	0.00	1	91.40	90.10	-1	3,969	-0.03%
2020/02/03	3	87.43	0	0.00	88.00	3	3,941	0.08%
2020/01/31	1	91.60	0	0.00	91.50	1	3,920	0.03%
2020/01/30	2	93.90	4	96.68	93.60	-2	3,935	-0.05%
2020/01/20	1	105.00	0	0.00	104.00	1	3,952	0.03%
2020/01/17	5	106.60	3	106.50	105.00	2	3,934	0.05%
2020/01/16	1	105.50	0	0.00	105.00	1	3,896	0.03%
2020/01/15	3	105.50	0	0.00	105.50	3	3,873	0.08%
2020/01/14	15	107.53	6	107.83	107.00	9	3,844	0.23%
2020/01/13	14	112.29	3	115.83	109.00	11	3,798	0.29%
2020/01/10	4	113.00	4	115.00	114.50	0	3,577	0.00%
2020/01/09	3	111.67	1	112.00	112.50	2	3,525	0.06%
2020/01/06	6	117.33	6	116.25	113.50	0	3,479	0.00%
2020/01/02	1	117.50	1	117.00	117.50	0	3,391	0.00%
2019/12/31	8	116.13	8	117.31	115.00	0	3,371	0.00%
2019/12/30	1	114.50	3	113.50	115.00	-2	3,205	-0.06%
2019/12/27	1	112.50	2	112.00	110.50	-1	3,201	-0.03%
2019/12/26	1	112.50	9	112.44	114.00	-8	3,302	-0.24%
2019/12/24	2	112.50	2	111.25	111.00	0	3,346	0.00%
2019/12/23	14	112.50	15	110.40	113.00	-1	3,320	-0.03%
2019/12/20	3	106.00	3	105.50	106.50	0	3,228	0.00%
2019/12/19	0	0.00	1	105.50	104.50	-1	3,221	-0.03%
2019/12/17	2	105.50	2	104.75	105.00	0	3,222	0.00%
2019/12/13	2	108.25	3	106.00	108.00	-1	3,217	-0.03%
2019/12/12	0	0.00	2	108.50	107.50	-2	3,211	-0.06%
2019/12/11	3	109.50	3	109.50	109.00	0	3,208	0.00%
2019/12/10	3	112.50	3	111.50	111.50	0	3,182	0.00%
2019/12/09	1	112.00	0	0.00	113.00	1	3,261	0.03%
2019/12/06	5	111.80	4	111.50	111.50	1	3,252	0.03%
2019/12/05	8	110.56	6	111.50	112.00	2	3,255	0.06%
2019/12/04	1	108.00	0	0.00	109.00	1	3,245	0.03%
2019/12/03	0	0.00	11	108.09	108.00	-11	3,270	-0.34%
2019/12/02	1	108.50	1	110.00	109.50	0	3,336	0.00%
2019/11/29	1	112.00	1	112.50	111.50	0	3,315	0.00%
2019/11/28	5	114.50	8	114.31	114.00	-3	3,322	-0.09%
2019/11/27	5	116.00	7	116.14	115.50	-2	3,319	-0.06%
2019/11/26	2	112.75	15.5	113.03	115.00	-13.5	3,305	-0.41%
2019/11/25	9	112.44	4	112.13	109.00	5	3,207	0.16%
2019/11/22	7	109.71	11	109.73	110.00	-4	3,145	-0.13%
2019/11/21	6	108.08	4	108.63	110.00	2	3,133	0.06%
2019/11/20	8	108.13	3	107.17	107.00	5	3,193	0.16%
2019/11/19	6	112.08	8	111.69	110.00	-2	3,194	-0.06%
2019/11/18	15	110.07	26	110.69	112.00	-11	3,200	-0.34%
2019/11/15	3	105.83	8	107.69	108.50	-5	3,213	-0.16%
2019/11/14	3	102.50	8	101.81	102.50	-5	3,154	-0.16%
2019/11/13	4	108.50	4	108.13	106.50	0	3,122	0.00%
2019/11/12	9	107.89	8	108.31	109.50	1	3,157	0.03%
2019/11/11	0	0.00	2	106.00	105.50	-2	3,147	-0.06%
2019/11/08	7	108.36	4	107.00	105.50	3	3,212	0.09%
2019/11/07	8	107.06	8	106.00	106.00	0	3,154	0.00%
2019/11/06	11	106.55	13	105.77	106.50	-2	3,147	-0.06%
2019/11/05	12	105.46	2	105.50	107.00	10	3,100	0.32%
2019/11/04	6	102.67	3	102.33	102.50	3	3,060	0.10%
2019/11/01	3	100.33	5	99.90	101.50	-2	3,113	-0.06%
2019/10/31	4	98.48	1	100.00	97.50	3	3,097	0.10%
2019/10/30	15	99.71	13	99.82	99.00	2	3,173	0.06%
2019/10/28	0	0.00	10	96.38	96.60	-10	3,349	-0.30%
2019/10/25	5	96.80	6	97.75	96.00	-1	3,348	-0.03%
2019/10/24	0.5	96.80	0	0.00	96.80	0.5	3,349	0.01%
2019/10/23	3	95.70	7	95.07	95.20	-4	3,337	-0.12%
2019/10/22	1	91.70	0	0.00	91.10	1	3,340	0.03%
2019/10/21	1	91.60	15	91.30	91.10	-14	3,361	-0.42%
2019/10/18	5	92.44	2	92.10	92.30	3	3,399	0.09%
2019/10/17	23	91.01	0	0.00	92.50	23	3,472	0.66%
2019/10/16	2	90.15	10	90.20	90.10	-8	3,566	-0.22%
2019/10/15	3	91.07	0	0.00	91.00	3	3,637	0.08%
2019/10/14	1	92.90	2	92.90	92.60	-1	3,794	-0.03%
2019/10/09	1	93.60	1	91.90	91.70	0	3,964	0.00%
2019/10/08	1	94.00	0	0.00	94.40	1	4,032	0.02%
2019/10/07	0	0.00	2	95.70	95.60	-2	4,068	-0.05%
2019/10/03	1	98.60	0	0.00	96.00	1	4,147	0.02%
2019/10/02	0	0.00	2	97.30	97.00	-2	4,235	-0.05%
2019/10/01	1	99.90	2	99.40	98.10	-1	4,277	-0.02%
2019/09/27	12	100.92	12	99.50	99.10	0	4,321	0.00%
2019/09/26	25	101.60	24	102.08	102.00	1	4,443	0.02%
2019/09/25	4	97.85	3	97.63	99.10	1	4,626	0.02%
2019/09/20	1	95.20	0	0.00	95.20	1	4,734	0.02%
2019/09/19	2	95.50	1	95.50	95.50	1	4,801	0.02%
2019/09/17	20	96.55	3	96.40	96.30	17	4,952	0.34%
2019/09/16	1	95.10	1	95.10	95.10	0	5,076	0.00%
2019/09/12	2	95.70	0	0.00	94.80	2	5,214	0.04%
2019/09/11	5	94.64	3	95.53	95.20	2	5,336	0.04%
2019/09/10	2	99.10	2	98.50	99.10	0	5,396	0.00%
2019/09/09	1	99.00	4	99.35	99.50	-3	5,725	-0.05%
2019/09/06	0	0.00	7	98.64	98.00	-7	5,913	-0.12%
2019/09/05	3	100.40	2	99.55	99.40	1	5,986	0.02%
2019/09/04	2	103.25	4	103.00	102.00	-2	5,991	-0.03%
2019/09/03	1	100.50	5	100.70	100.50	-4	5,967	-0.07%
2019/09/02	1	100.00	3	100.50	100.00	-2	6,010	-0.03%
2019/08/30	8	99.35	1	99.80	98.90	7	6,027	0.12%
2019/08/29	2	100.50	2	100.20	98.80	0	6,064	0.00%
2019/08/28	3	98.37	6	97.83	99.50	-3	6,050	-0.05%
2019/08/27	0	0.00	10	96.38	96.20	-10	6,103	-0.16%
2019/08/26	0	0.00	1	97.70	96.10	-1	6,136	-0.02%
2019/08/23	17	99.20	6	98.80	98.10	11	6,163	0.18%
2019/08/22	0	0.00	6	98.48	97.00	-6	6,147	-0.10%
2019/08/21	8	99.80	10	97.64	97.70	-2	6,203	-0.03%
2019/08/20	14	99.24	6	99.33	99.10	8	6,208	0.13%
2019/08/19	0	0.00	5	93.44	95.30	-5	6,310	-0.08%
2019/08/16	4	91.68	1	91.60	91.50	3	6,389	0.05%
2019/08/15	14	93.05	3	93.17	92.50	11	6,509	0.17%
2019/08/14	3	98.30	13	97.85	96.40	-10	6,532	-0.15%
2019/08/13	10	98.87	15	99.35	98.00	-5	6,534	-0.08%
2019/08/12	2	95.35	4	95.60	95.30	-2	6,536	-0.03%
2019/08/08	2	94.70	5	94.92	94.40	-3	6,801	-0.04%
2019/08/07	3	93.87	6	93.43	94.20	-3	6,967	-0.04%
2019/08/06	9	93.14	3	92.70	94.50	6	6,981	0.09%
2019/08/05	10	95.89	4	98.58	91.80	6	6,942	0.09%
2019/08/02	5	98.16	25	97.79	98.40	-20	6,904	-0.29%
2019/08/01	36	99.64	32	101.03	99.00	4	6,905	0.06%
2019/07/31	36	99.17	12	100.52	98.80	24	6,888	0.35%
2019/07/30	10	108.50	0	0.00	108.50	10	6,670	0.15%
2019/07/29	1	122.00	1	121.00	120.50	0	6,669	0.00%
2019/07/26	2	121.75	14	121.50	121.50	-12	6,751	-0.18%
2019/07/25	0	0.00	8	120.63	120.00	-8	6,772	-0.12%
2019/07/24	3	123.50	9	124.17	123.00	-6	6,857	-0.09%
2019/07/23	5	121.90	1	121.00	121.00	4	6,929	0.06%
2019/07/22	1	122.50	2	120.75	121.50	-1	7,018	-0.01%
2019/07/19	4	121.63	4	122.13	120.50	0	7,121	0.00%
2019/07/18	8	125.19	3	125.67	122.50	5	7,141	0.07%
2019/07/17	1	125.50	7	124.50	124.00	-6	7,199	-0.08%
2019/07/16	9	123.83	11	124.09	124.00	-2	7,198	-0.03%
2019/07/15	3	120.17	20	120.58	122.00	-17	7,043	-0.24%
2019/07/12	9	117.72	2	118.25	117.00	7	6,933	0.10%
2019/07/11	2	115.50	2	116.00	114.50	0	6,962	0.00%
2019/07/10	0	0.00	4	116.88	117.00	-4	7,052	-0.06%
2019/07/09	23	115.13	23	115.52	115.00	0	7,262	0.00%
2019/07/08	3	116.50	147	117.96	115.00	-144	7,385	-1.95%	大賣/鉅額交易
2019/07/05	130	118.69	74	117.42	120.00	56	7,655	0.73%	大買/
2019/07/04	73	118.34	9	117.94	117.00	64	7,735	0.83%
2019/07/03	29	119.59	67	117.98	118.00	-38	7,830	-0.49%
2019/07/02	83	118.07	140	117.15	117.00	-57	7,847	-0.73%	大賣/
2019/07/01	68	112.35	7	111.21	112.00	61	7,776	0.78%
2019/06/28	1	111.50	4	112.38	111.50	-3	7,896	-0.04%
2019/06/27	2	112.25	2	112.50	113.00	0	7,985	0.00%
2019/06/26	25	111.52	5	111.00	111.00	20	8,050	0.25%
2019/06/25	53	113.27	4	112.38	112.00	49	8,132	0.60%
2019/06/24	7	113.93	7	114.64	113.50	0	8,241	0.00%
2019/06/21	34	116.50	203	117.59	116.00	-169	8,307	-2.03%	大賣/鉅額交易
2019/06/20	441	115.29	274	115.64	117.00	167	8,286	2.02%	大買/大賣/鉅額交易
2019/06/19	8	113.19	18	113.33	113.00	-10	8,261	-0.12%
2019/06/18	74	110.72	35	112.23	110.50	39	8,390	0.46%
2019/06/17	173	111.90	200	111.25	112.50	-27	8,383	-0.32%	大買/大賣/
2019/06/14	55	106.68	54	106.73	107.00	1	8,255	0.01%
2019/06/13	6	104.00	6	104.17	102.50	0	8,148	0.00%
2019/06/12	5	101.80	5	101.80	104.00	0	8,351	0.00%
2019/06/11	2	102.00	12	102.13	101.00	-10	8,488	-0.12%
2019/06/10	17	101.65	14	102.23	103.00	3	8,928	0.03%
2019/06/06	17	98.61	5	98.92	98.80	12	9,213	0.13%
2019/06/05	4	100.33	6	98.55	98.50	-2	9,261	-0.02%
2019/06/04	5	101.50	6	101.42	101.00	-1	9,309	-0.01%
2019/06/03	42	104.42	44	103.13	100.50	-2	9,497	-0.02%
2019/05/31	9	105.17	6	104.08	103.50	3	9,559	0.03%
2019/05/30	3	105.00	1	105.00	104.00	2	9,631	0.02%
2019/05/29	1	107.00	112	107.20	105.00	-111	9,784	-1.13%	大賣/鉅額交易
2019/05/28	104	107.00	7	105.21	108.50	97	9,943	0.98%	大買/
2019/05/27	5	103.60	15	103.80	104.00	-10	9,925	-0.10%
2019/05/24	16	107.19	18	106.72	104.50	-2	10,059	-0.02%
2019/05/23	178	103.45	178	103.93	105.00	0	9,946	0.00%	大買/大賣/
2019/05/22	18	103.14	17	104.03	101.50	1	9,930	0.01%
2019/05/21	6	98.20	63	99.08	100.00	-57	9,909	-0.58%
2019/05/20	8	100.84	73	98.53	97.80	-65	10,089	-0.64%
2019/05/17	74	100.85	65	101.51	99.80	9	10,302	0.09%
2019/05/16	111	103.30	109	104.24	100.00	2	10,309	0.02%	大買/大賣/
2019/05/15	179	99.58	68	99.06	102.00	111	10,145	1.09%	大買/鉅額交易
2019/05/14	1	89.30	1	92.70	93.00	0	10,134	0.00%
2019/05/13	11	91.77	11	92.44	91.50	0	10,344	0.00%
2019/05/10	5	93.12	7	94.29	91.50	-2	10,486	-0.02%
2019/05/09	11	95.93	10	97.56	92.70	1	10,509	0.01%
2019/05/08	19	98.72	15	98.82	97.80	4	10,650	0.04%
2019/05/07	0	0.00	1	98.90	98.80	-1	10,661	-0.01%
2019/05/06	6	98.58	7	98.60	96.60	-1	10,796	-0.01%
2019/05/03	18	98.24	14	97.01	98.70	4	10,910	0.04%
2019/05/02	1	93.40	2	94.25	94.80	-1	10,931	-0.01%
2019/04/30	18	93.56	20	93.93	94.00	-2	10,897	-0.02%
2019/04/29	1	91.60	20	90.41	89.80	-19	10,771	-0.18%
2019/04/26	7	95.93	6	96.23	95.00	1	10,651	0.01%
2019/04/25	15	100.53	9	100.44	98.00	6	10,556	0.06%
2019/04/24	10	105.45	0	0.00	104.00	10	10,417	0.10%
2019/04/23	11	110.32	40	108.10	110.00	-29	10,323	-0.28%
2019/04/22	38	107.24	14	104.68	105.50	24	10,162	0.24%
2019/04/18	25	104.74	23	104.96	104.00	2	10,111	0.02%
2019/04/17	38	107.71	26	108.13	106.50	12	10,075	0.12%
2019/04/16	30	105.15	26	105.54	105.50	4	10,023	0.04%
2019/04/15	114	108.01	108	108.65	105.50	6	9,913	0.06%	大買/大賣/
2019/04/12	2	113.75	3	113.67	112.50	-1	9,713	-0.01%
2019/04/11	23	111.83	123	112.46	110.50	-100	9,613	-1.04%	大賣/
2019/04/10	181	115.78	108	114.65	117.00	73	9,301	0.78%	大買/大賣/
2019/04/09	16	114.50	9	115.61	113.00	7	9,170	0.08%
2019/04/08	119	116.85	86	116.98	113.00	33	9,023	0.37%	大買/
2019/04/03	93	121.87	89	121.62	120.00	4	8,840	0.05%
2019/04/02	74	116.59	73	117.54	115.50	1	8,605	0.01%
2019/04/01	77	120.63	77	121.22	117.50	0	8,423	0.00%
2019/03/29	34	122.68	35	124.21	121.50	-1	8,290	-0.01%
2019/03/28	137	125.33	138	125.54	125.00	-1	8,214	-0.01%	大買/大賣/
2019/03/27	63	127.31	54	127.92	125.00	9	8,173	0.11%
2019/03/26	115	133.31	119	134.55	131.00	-4	8,153	-0.05%	大買/大賣/
2019/03/25	74	133.96	33	135.32	135.50	41	8,054	0.51%
2019/03/22	25	131.38	26	132.06	134.50	-1	7,981	-0.01%
2019/03/21	47	133.83	114	134.23	135.00	-67	7,915	-0.85%	大賣/
2019/03/20	123	128.71	66	127.72	131.00	57	7,718	0.74%	大買/
2019/03/19	9	127.11	27	127.06	126.00	-18	7,683	-0.23%
2019/03/18	34	124.53	24	124.44	124.50	10	7,562	0.13%
2019/03/15	131	124.92	246	127.30	125.00	-115	7,641	-1.50%	大買/大賣/鉅額交易
2019/03/14	228	124.29	118	124.14	127.00	110	7,503	1.47%	大買/大賣/鉅額交易
2019/03/13	123	122.37	108	123.05	123.00	15	7,558	0.20%	大買/大賣/
2019/03/12	19	115.37	40	116.69	118.50	-21	7,103	-0.30%
2019/03/11	35	108.34	55	109.05	108.00	-20	6,854	-0.29%
2019/03/08	106	108.01	86	107.87	111.50	20	6,836	0.29%	大買/
2019/03/07	110	109.63	107	111.47	108.00	3	6,888	0.04%	大買/大賣/
2019/03/06	75	109.23	81	109.74	111.00	-6	6,788	-0.09%
2019/03/05	59	106.26	57	106.20	105.50	2	6,726	0.03%
2019/03/04	127	105.50	129	106.02	103.50	-2	6,741	-0.03%	大買/大賣/
2019/02/27	6	100.60	10	101.68	106.00	-4	6,653	-0.06%
2019/02/26	8	97.84	8	98.03	96.50	0	6,614	0.00%
2019/02/25	13	98.95	12	96.65	96.20	1	6,869	0.01%
2019/02/22	10	105.60	7	105.43	106.00	3	6,893	0.04%
2019/02/21	40	107.14	122.1	109.81	106.50	-82.1	6,847	-1.20%	大賣/
2019/02/20	85	109.83	11	109.77	111.00	74	6,946	1.07%
2019/02/19	21.1	108.98	22	109.77	109.00	-1	6,887	-0.01%
2019/02/18	9	103.19	13	105.31	107.00	-4	6,640	-0.06%
2019/02/15	4	97.83	4	98.08	97.30	0	6,388	0.00%
2019/02/14	34	99.26	30	97.68	97.40	4	6,291	0.06%
2019/02/13	14	98.17	17	98.36	99.10	-3	6,187	-0.05%
2019/02/12	23	94.44	22	94.84	95.80	1	6,032	0.02%
2019/02/11	8	88.75	12	89.83	91.00	-4	5,808	-0.07%
2019/01/30	1	83.70	7	84.49	82.80	-6	5,644	-0.11%
2019/01/29	17	82.77	21	82.82	83.80	-4	5,605	-0.07%
2019/01/28	6	81.05	10	81.40	81.10	-4	5,443	-0.07%
2019/01/25	51	81.63	40	79.60	80.80	11	5,397	0.20%
2019/01/24	14	78.45	17	78.80	79.90	-3	5,292	-0.06%
2019/01/23	14	75.86	13	75.56	76.20	1	5,181	0.02%
2019/01/22	0	0.00	3	73.53	72.20	-3	5,161	-0.06%
2019/01/21	1	72.60	1	72.80	72.70	0	5,279	0.00%
2019/01/18	4	73.48	7	72.93	72.50	-3	5,389	-0.06%
2019/01/17	3	70.60	0	0.00	70.00	3	5,515	0.05%
2019/01/16	1	72.20	1	72.60	72.00	0	5,672	0.00%
2019/01/15	0	0.00	2	73.30	73.10	-2	5,906	-0.03%
2019/01/14	2	72.65	0	0.00	72.80	2	5,989	0.03%
2019/01/11	7	72.80	7	73.79	72.20	0	6,089	0.00%
2019/01/10	0	0.00	2	76.90	76.30	-2	6,209	-0.03%
2019/01/09	5	76.36	3	76.27	76.00	2	6,455	0.03%
2019/01/08	12	78.02	11	77.85	77.50	1	6,583	0.02%
2019/01/07	5	76.60	0	0.00	76.20	5	6,834	0.07%
2019/01/04	2	76.35	1	75.80	75.70	1	6,930	0.01%
2019/01/03	3	77.63	6	77.50	77.20	-3	7,041	-0.04%
2019/01/02	14	76.98	14	77.49	77.30	0	7,151	0.00%
2018/12/28	5	73.96	5	73.66	74.10	0	7,466	0.00%
2018/12/27	0	0.00	1	72.90	72.80	-1	7,653	-0.01%
2018/12/26	2	72.45	2	72.55	71.60	0	7,653	0.00%
2018/12/25	2	73.05	4	72.98	73.10	-2	7,647	-0.03%
2018/12/24	9	73.51	3	73.40	74.20	6	7,653	0.08%
2018/12/22	1	72.90	0	0.00	72.50	1	7,636	0.01%
2018/12/21	5	73.34	8	72.74	73.50	-3	7,630	-0.04%
2018/12/20	13	70.68	9	70.59	73.40	4	7,589	0.05%
2018/12/19	18	74.59	13	73.92	71.30	5	7,486	0.07%
2018/12/18	5	79.46	6	79.63	79.00	-1	7,334	-0.01%
2018/12/17	3	80.73	2	80.80	80.90	1	7,298	0.01%
2018/12/14	2	80.50	2	81.30	79.20	0	7,283	0.00%
2018/12/13	8	80.96	4	80.50	80.70	4	7,234	0.06%
2018/12/12	17	82.44	23	82.52	81.60	-6	7,186	-0.08%
2018/12/11	3	80.63	5	80.96	80.00	-2	7,080	-0.03%
2018/12/10	21	81.38	23	80.47	79.20	-2	7,022	-0.03%
2018/12/07	13	79.63	15	78.03	80.20	-2	6,862	-0.03%
2018/12/06	63	76.29	58	76.05	74.10	5	6,722	0.07%
2018/12/05	4	76.95	4	77.35	77.70	0	6,497	0.00%
2018/12/04	112	80.69	112	78.85	77.10	0	6,469	0.00%	大買/大賣/
2018/12/03	7	79.14	16	78.49	78.80	-9	6,434	-0.14%
2018/11/30	9	79.50	9	79.27	78.00	0	6,371	0.00%
2018/11/29	107	77.90	106	79.49	77.90	1	6,209	0.02%	大買/大賣/
2018/11/28	4	77.33	6	77.22	76.10	-2	6,073	-0.03%
2018/11/27	14	78.02	11	78.73	78.20	3	5,967	0.05%
2018/11/26	6	74.38	78	76.50	76.40	-72	5,845	-1.23%
2018/11/23	95	76.00	24	76.45	75.60	71	5,714	1.24%
2018/11/22	23	74.58	25	75.45	73.80	-2	5,505	-0.04%
2018/11/21	7	70.14	15	70.19	70.50	-8	5,205	-0.15%
2018/11/20	0	0.00	7	64.74	64.10	-7	4,983	-0.14%
2018/11/19	18	64.06	10	63.96	64.60	8	4,935	0.16%
2018/11/16	68	59.73	72	60.54	62.30	-4	4,731	-0.08%
2018/11/15	6	56.50	5	57.90	56.70	1	4,649	0.02%
2018/11/14	7	57.87	5	58.24	57.20	2	4,642	0.04%
2018/11/13	1	56.80	0	0.00	57.30	1	4,631	0.02%
2018/11/12	5	58.64	0	0.00	58.10	5	4,641	0.11%
2018/11/09	3	59.67	2	59.25	59.40	1	4,649	0.02%
2018/11/08	2	60.60	7	60.09	59.00	-5	4,641	-0.11%
2018/11/07	4	59.90	7	59.86	60.20	-3	4,623	-0.06%
2018/11/06	4	60.53	3	59.70	59.20	1	4,648	0.02%
2018/11/05	3	58.90	2	58.70	58.60	1	4,615	0.02%
2018/11/02	5	60.72	1	61.60	60.10	4	4,580	0.09%
2018/11/01	5	60.88	4	61.65	60.80	1	4,565	0.02%
2018/10/31	6	58.87	4	58.78	59.70	2	4,525	0.04%
2018/10/30	15	59.82	14	59.60	59.00	1	4,504	0.02%
2018/10/29	9	58.49	10	57.69	58.70	-1	4,479	-0.02%
2018/10/26	12	62.95	8	61.73	60.30	4	4,417	0.09%
2018/10/25	12	63.13	18	62.53	63.30	-6	4,334	-0.14%
2018/10/24	22	64.54	13	64.21	63.00	9	4,179	0.22%
2018/10/23	41	68.54	39	68.74	65.90	2	4,012	0.05%
2018/10/22	3	67.47	5	67.44	66.20	-2	3,782	-0.05%
2018/10/19	7	65.57	18	65.82	67.60	-11	3,731	-0.29%
2018/10/18	12	67.16	11	67.22	66.00	1	3,623	0.03%
2018/10/17	8	66.48	15	66.37	67.20	-7	3,478	-0.20%
2018/10/16	60	65.22	88	64.23	63.40	-28	3,237	-0.86%
2018/10/15	242	64.96	206	65.83	65.90	36	3,152	1.14%	大買/大賣/
2018/10/12	5	61.36	6	62.87	63.80	-1	2,834	-0.04%
2018/10/11	22	57.80	15	57.72	58.00	7	2,746	0.25%
2018/10/09	8	62.08	14	61.38	61.00	-6	2,633	-0.23%
2018/10/08	18	60.89	11	61.01	62.50	7	2,566	0.27%
2018/10/05	9	56.22	13	57.25	58.30	-4	2,235	-0.18%
2018/10/03	2	52.10	0	0.00	51.90	2	2,178	0.09%
2018/10/02	0	0.00	3	53.33	52.80	-3	2,215	-0.14%
2018/10/01	15	52.40	16	52.99	53.20	-1	2,299	-0.04%
2018/09/28	1	51.80	1	51.60	51.60	0	2,343	0.00%
2018/09/27	2	52.65	1	52.10	52.10	1	2,397	0.04%
2018/09/26	2	52.20	0	0.00	52.10	2	2,480	0.08%
2018/09/25	0	0.00	2	52.85	52.80	-2	2,515	-0.08%
2018/09/21	0	0.00	1	51.50	51.40	-1	2,522	-0.04%
2018/09/20	2	52.05	1	52.40	51.00	1	2,527	0.04%
2018/09/19	2	50.70	2	50.70	50.70	0	2,520	0.00%
2018/09/18	1	52.00	0	0.00	50.60	1	2,541	0.04%
2018/09/17	1	53.60	2	53.05	53.00	-1	2,582	-0.04%
2018/09/14	11	54.81	5	53.90	54.50	6	2,606	0.23%
2018/09/13	5	51.78	4	52.15	52.10	1	2,646	0.04%
2018/09/10	0	0.00	10	52.70	52.60	-10	2,773	-0.36%
2018/09/07	1	58.60	8	57.21	55.00	-7	2,856	-0.25%
2018/09/06	3	61.93	1	61.00	61.00	2	2,910	0.07%
2018/09/05	10	61.80	0	0.00	61.10	10	3,076	0.33%
2018/09/03	0	0.00	3	63.20	61.60	-3	3,298	-0.09%
2018/08/31	5	63.80	1	62.90	62.40	4	3,463	0.12%
2018/08/30	0	0.00	3	62.43	62.50	-3	3,675	-0.08%
2018/08/29	2	62.75	0	0.00	63.00	2	3,818	0.05%
2018/08/28	3	64.13	1	62.90	62.30	2	4,051	0.05%
2018/08/27	0	0.00	2	61.00	61.30	-2	4,378	-0.05%
2018/08/24	2	60.50	1	60.40	60.40	1	4,642	0.02%
2018/08/23	2	61.90	4	62.00	61.70	-2	4,728	-0.04%
2018/08/21	6	63.95	2	63.85	63.30	4	4,794	0.08%
2018/08/20	0	0.00	4	62.40	63.00	-4	4,813	-0.08%
2018/08/17	4	65.23	4	65.35	63.50	0	4,855	0.00%
2018/08/16	3	62.37	0	0.00	63.50	3	4,894	0.06%
2018/08/15	4	62.98	0.1	62.80	62.40	4	5,003	0.08%
2018/08/14	1	65.00	0	0.00	65.00	1	5,035	0.02%
2018/08/13	5	64.20	5	65.08	63.10	0	5,122	0.00%
2018/08/10	1	68.80	2	69.35	68.50	-1	5,170	-0.02%
2018/08/09	1	69.30	0	0.00	69.00	1	5,233	0.02%
2018/08/08	2	71.20	1	71.60	69.70	1	5,338	0.02%
2018/08/06	4	72.55	17	72.83	72.60	-13	5,481	-0.24%
2018/08/03	8	70.74	1	70.30	71.80	7	5,493	0.13%
2018/08/02	10	70.78	7	70.80	69.00	3	5,629	0.05%
2018/08/01	1	68.50	2	68.70	69.10	-1	5,726	-0.02%
2018/07/31	2	67.20	4	67.30	67.20	-2	5,789	-0.03%
2018/07/30	1	68.50	1	66.80	66.80	0	5,933	0.00%
2018/07/27	1	69.80	1	68.50	68.50	0	6,185	0.00%
2018/07/26	3	70.10	4	70.55	69.10	-1	6,384	-0.02%
2018/07/25	1	69.50	0	0.00	69.00	1	6,470	0.02%
2018/07/24	2	70.15	5	69.02	69.90	-3	6,670	-0.04%
2018/07/23	1	67.00	3	66.87	67.10	-2	6,880	-0.03%
2018/07/20	14	71.76	12	72.33	69.20	2	7,331	0.03%
2018/07/19	5	70.04	10	70.14	69.00	-5	7,533	-0.07%
2018/07/18	5	72.00	6	71.80	69.60	-1	7,690	-0.01%
2018/07/17	3	72.90	8	72.71	71.30	-5	7,892	-0.06%
2018/07/16	34	74.71	31	74.95	74.70	3	8,350	0.04%
2018/07/13	3	71.70	6	72.10	72.10	-3	8,375	-0.04%
2018/07/12	4	70.05	10	70.37	70.90	-6	8,422	-0.07%
2018/07/11	8	68.85	10	69.05	68.00	-2	8,458	-0.02%
2018/07/10	3	67.23	3	66.93	67.30	0	8,500	0.00%
2018/07/09	6	66.03	6	66.87	67.80	0	8,641	0.00%
2018/07/06	1	63.30	0	0.00	62.80	1	8,858	0.01%
2018/07/05	6	65.55	6.1	67.33	65.10	-0.1	8,967	0.00%
2018/07/04	7	69.73	1	72.20	67.50	6	9,071	0.07%
2018/07/03	5	74.98	3	77.50	73.50	2	9,087	0.02%
2018/07/02	9	78.33	5	78.66	77.90	4	9,095	0.04%
2018/06/29	1	77.20	3	76.70	76.80	-2	9,088	-0.02%
2018/06/28	4	77.13	3	77.13	76.80	1	9,137	0.01%
2018/06/27	1	78.60	1	77.10	77.10	0	9,111	0.00%
2018/06/26	6	78.50	0	0.00	78.20	6	9,109	0.07%
2018/06/25	8	82.93	3	82.73	81.80	5	9,075	0.06%
2018/06/22	4	85.10	4	85.70	83.30	0	9,151	0.00%
2018/06/21	4	84.18	8	84.44	85.00	-4	9,106	-0.04%
2018/06/20	10	84.57	7	84.03	82.90	3	9,071	0.03%
2018/06/19	3	84.43	5	84.32	83.30	-2	9,004	-0.02%
2018/06/15	15	85.59	3	83.50	83.50	12	8,952	0.13%
2018/06/14	12	88.78	1	91.00	87.30	11	8,842	0.12%
2018/06/13	21	89.48	11	89.89	88.20	10	8,725	0.11%
2018/06/12	8	89.10	23	86.94	87.30	-15	8,543	-0.18%
2018/06/11	12	85.83	3	86.57	86.00	9	8,383	0.11%
2018/06/08	7	86.97	11	87.05	84.90	-4	8,330	-0.05%
2018/06/07	20	91.19	90	90.26	89.10	-70	8,154	-0.86%
2018/06/06	79.1	88.58	81	90.42	88.80	-1.9	7,921	-0.02%
2018/06/05	98	89.90	30	90.07	88.90	68	7,773	0.87%
2018/06/04	64	89.37	57	89.05	87.10	7	7,532	0.09%
2018/06/01	28	84.05	27	83.12	86.30	1	7,180	0.01%
2018/05/31	4.1	76.83	13	74.01	78.50	-8.9	6,909	-0.13%
2018/05/30	13	72.18	6	72.98	72.00	7	6,813	0.10%
2018/05/29	4	72.95	2	72.75	72.00	2	6,763	0.03%
2018/05/28	5	74.34	4	74.70	73.90	1	6,727	0.01%
2018/05/25	0	0.00	1	75.30	74.00	-1	6,697	-0.01%
2018/05/24	2	77.20	0	0.00	77.00	2	6,643	0.03%
2018/05/23	10	76.62	20	76.65	77.60	-10	6,567	-0.15%
2018/05/22	2	74.35	9	74.28	73.40	-7	6,431	-0.11%
2018/05/21	6	73.18	7	72.86	73.40	-1	6,376	-0.02%
2018/05/18	7	77.06	1	75.30	74.80	6	6,269	0.10%
2018/05/17	6	78.53	6	78.62	77.80	0	6,178	0.00%
2018/05/16	10	80.69	3	80.00	77.30	7	6,093	0.11%
2018/05/15	7	81.21	9	80.63	79.10	-2	5,974	-0.03%
2018/05/14	2	79.45	5	80.00	81.20	-3	5,886	-0.05%
2018/05/11	8	79.51	5	79.80	78.60	3	5,761	0.05%
2018/05/10	13	81.23	13	81.47	81.90	0	5,666	0.00%
2018/05/09	19	78.42	21	78.40	77.00	-2	5,455	-0.04%
2018/05/08	10	82.22	6	82.45	80.90	4	5,277	0.08%
2018/05/07	13	81.86	11	82.27	82.80	2	5,180	0.04%
2018/05/04	33	79.46	34	80.07	80.30	-1	5,026	-0.02%
2018/05/03	30	89.11	32	89.00	86.10	-2	4,759	-0.04%
2018/05/02	10	89.73	18	89.56	91.20	-8	4,545	-0.18%
2018/04/30	20	90.45	70	91.58	89.20	-50	4,420	-1.13%
2018/04/27	71	90.20	19	90.10	88.80	52	4,208	1.24%
2018/04/26	45	92.14	146	92.09	91.00	-101	3,949	-2.56%	大賣/鉅額交易
2018/04/25	141	87.56	53.2	86.59	88.90	87.8	3,471	2.53%	大買/
2018/04/24	11	83.92	3.2	84.35	80.90	7.8	3,192	0.24%
2018/04/23	44	85.63	28	85.62	83.00	16	3,014	0.53%
2018/04/20	51	82.15	38	82.34	81.80	13	2,787	0.47%
2018/04/19	5	74.76	6	78.28	78.60	-1	2,277	-0.04%
2018/04/18	2	69.50	5	69.66	71.50	-3	2,129	-0.14%
2018/04/17	9	66.89	9	68.00	67.30	0	2,016	0.00%
2018/04/16	3	71.47	1	71.20	71.50	2	1,902	0.11%
2018/04/13	6	70.13	9	70.26	70.50	-3	1,770	-0.17%
2018/04/12	67	68.22	65	68.98	70.00	2	1,579	0.13%
2018/04/11	7	61.39	10	62.39	65.70	-3	1,255	-0.24%
2018/04/10	9	63.86	9	63.91	59.80	0	1,088	0.00%
2018/04/09	11.2	58.49	19	58.28	60.90	-7.8	926	-0.84%
2018/04/03	2	55.40	9	55.86	55.40	-7	816	-0.86%
2018/04/02	0	54.70	0	0.00	54.60	0	764	0.00%
2018/03/31	5	54.92	3	54.97	55.20	2	730	0.27%
2018/03/29	1	53.90	6	53.93	53.30	-5	650	-0.77%
2018/03/28	2	54.70	4	53.03	53.00	-2	623	-0.32%
2018/03/27	8	56.16	7	54.44	53.50	1	598	0.17%
2018/03/26	7	52.57	27	53.63	53.70	-20	488	-4.09%
2018/03/23	1	48.00	2	48.70	48.90	-1	449	-0.22%
2018/03/22	0	0.00	2	49.40	47.20	-2	430	-0.46%
2018/03/21	1	48.75	2	48.40	48.90	-1	420	-0.24%
2018/03/19	0	0.00	1	46.90	47.15	-1	399	-0.25%
2018/03/16	1	46.70	0	0.00	46.35	1	398	0.25%
2018/03/15	2	47.30	9	46.90	47.10	-7	392	-1.78%
2018/03/14	2	46.10	1	46.45	46.20	1	381	0.26%
2018/03/13	3	45.00	3	45.20	45.05	0	368	0.00%
2018/03/12	0	0.00	7	43.98	44.10	-7	369	-1.89%
2018/03/09	1	43.55	0	0.00	43.60	1	371	0.27%
2018/03/08	2	44.35	2	44.30	43.90	0	375	0.00%
2018/03/07	9	44.02	3	44.20	43.90	6	376	1.59%
2018/03/06	1	43.25	0	0.00	43.10	1	370	0.27%
2018/03/05	0	0.00	1	43.45	43.20	-1	372	-0.27%
2018/02/27	1	42.70	0	0.00	42.70	1	378	0.26%
2018/02/21	0	0.00	1	42.20	42.00	-1	420	-0.24%
2018/02/09	2	41.03	1	41.60	41.40	1	446	0.22%
2018/02/08	1	44.10	0	0.00	44.10	1	469	0.21%
2018/02/06	4	45.33	0	0.00	44.50	4	496	0.81%
2018/02/05	1	48.10	0	0.00	48.80	1	495	0.20%
2018/01/31	1	48.80	0	0.00	48.80	1	564	0.18%
2018/01/26	0	0.00	1	50.30	50.40	-1	613	-0.16%
2018/01/24	0	0.00	1	50.70	50.30	-1	666	-0.15%
2018/01/23	20	49.90	0	0.00	49.90	20	662	3.02%
2018/01/18	2	49.83	0	0.00	49.70	2	667	0.30%
2018/01/17	1	51.10	0	0.00	50.30	1	668	0.15%
2018/01/16	1	51.70	3	51.13	50.60	-2	672	-0.30%
2018/01/03	1	50.40	0	0.00	50.40	1	654	0.15%