美時 (1795)-元大-敦化券商分點個股進出

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
290.0
漲跌
▲2.5
漲幅
+0.87%
成交量
3,124張
產業
上市生技醫療類股
613人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－元大-敦化券商分點個股進出

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

元大-敦化券商分點個股進出
元大-敦化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
2024/06/24	7	288.43	6	291.25	287.50	1	6,014	0.02%
2024/06/21	12	291.83	0	0.00	290.00	12	6,092	0.20%
2024/06/19	3	289.17	2	293.75	288.50	1	6,371	0.02%
2024/06/18	5	293.50	4.1	293.00	291.50	0.9	6,352	0.01%
2024/06/17	2	288.00	2	289.25	287.00	0	6,342	0.00%
2024/06/14	4.1	286.56	0	0.00	284.00	4.1	6,336	0.06%
2024/06/13	1	283.50	6	285.92	288.50	-5	6,333	-0.08%
2024/06/12	1	288.00	0.5	291.00	287.50	0.5	6,377	0.01%
2024/06/11	0	290.50	12	292.50	287.50	-12	6,382	-0.19%
2024/06/07	0	291.10	0.1	291.50	289.50	-0.1	6,406	0.00%
2024/06/06	1	287.01	0	0.00	287.50	1	6,384	0.02%
2024/06/05	0	0.00	3.1	292.00	292.50	-3.1	6,378	-0.05%
2024/06/04	0	0.00	4	286.00	285.50	-4	6,382	-0.06%
2024/06/03	5	287.50	6	288.50	289.00	-1	6,449	-0.02%
2024/05/31	0	0.00	10	284.00	284.00	-10	6,466	-0.15%
2024/05/30	2	276.25	35	278.50	276.00	-33	6,508	-0.51%
2024/05/29	10	280.00	0	0.00	281.00	10	6,518	0.15%
2024/05/28	1.1	281.09	50	281.00	280.50	-48.9	6,553	-0.75%
2024/05/27	1	280.00	0	0.00	282.50	1	6,673	0.01%
2024/05/24	15	280.00	35	280.64	280.00	-20	6,892	-0.29%
2024/05/23	13	284.50	64	285.06	281.00	-51	7,079	-0.72%
2024/05/22	1	284.50	15	284.00	287.00	-14	7,028	-0.20%
2024/05/21	0	0.00	38	288.42	286.50	-38	7,048	-0.54%
2024/05/20	1	294.95	0	0.00	291.50	1	7,042	0.01%
2024/05/17	1	298.88	0.2	298.21	301.00	0.8	6,923	0.01%
2024/05/16	0	0.00	3	284.17	287.00	-3	6,817	-0.04%
2024/05/15	1	284.50	3	284.50	281.00	-2	6,785	-0.03%
2024/05/14	2	283.70	2	283.00	283.00	0	6,793	0.00%
2024/05/13	0.1	277.14	27	278.02	279.00	-26.9	6,755	-0.40%
2024/05/10	0	287.67	0	0.00	287.50	0	6,691	0.00%
2024/05/09	1	289.86	0	0.00	282.00	1	6,727	0.02%
2024/05/08	3	289.00	1	285.50	290.00	2	6,751	0.03%
2024/05/07	4.5	289.47	43	292.16	285.50	-38.5	6,791	-0.57%
2024/05/06	0	301.13	6	301.83	300.00	-6	6,653	-0.09%
2024/05/03	2.1	312.40	1	312.94	307.50	1.1	6,634	0.02%
2024/04/30	2	325.25	4	326.50	323.00	-2	6,606	-0.03%
2024/04/29	12	327.71	14	322.93	329.00	-2	6,734	-0.03%
2024/04/26	1	315.00	5	313.90	314.50	-4	6,767	-0.06%
2024/04/25	6	316.92	2	317.76	312.00	4	6,784	0.06%
2024/04/24	5	317.61	9	317.72	320.50	-4	6,811	-0.06%
2024/04/23	24	320.40	6	320.50	320.50	18	6,878	0.26%
2024/04/22	3	313.17	7	314.14	313.00	-4	7,002	-0.06%
2024/04/19	11	321.62	6.2	315.13	311.50	4.8	7,220	0.07%
2024/04/18	4	321.00	26	321.52	321.00	-22	7,168	-0.31%
2024/04/17	14.1	336.74	5	339.70	333.50	9.1	7,175	0.13%
2024/04/16	6	335.00	28	337.19	334.00	-22	7,140	-0.31%
2024/04/15	23	331.87	38	337.20	332.50	-15	7,006	-0.21%
2024/04/12	0	341.45	38	337.57	342.00	-38	7,026	-0.54%
2024/04/11	0	0.00	2	329.25	325.00	-2	6,982	-0.03%
2024/04/10	6	329.17	15	329.23	326.50	-9	6,910	-0.13%
2024/04/09	0	328.50	1.2	327.45	323.00	-1.2	6,861	-0.02%
2024/04/08	10.1	330.81	127.2	331.26	325.00	-117.1	6,869	-1.70%	大賣/鉅額交易
2024/04/03	1.1	308.52	5.3	315.37	317.50	-4.3	6,735	-0.06%
2024/04/02	1.4	307.36	3	308.50	310.50	-1.6	6,597	-0.02%
2024/04/01	37.1	313.32	48.1	314.07	308.00	-11	6,573	-0.17%
2024/03/29	15	303.50	0	0.00	304.00	15	6,465	0.23%
2024/03/28	1	313.50	12.2	311.70	306.00	-11.2	6,436	-0.17%
2024/03/27	29.2	305.32	46.1	305.67	310.00	-16.9	6,315	-0.27%
2024/03/26	7	294.36	7	294.58	293.00	0	5,985	0.00%
2024/03/25	0	295.00	87.2	300.09	294.50	-87.2	5,987	-1.46%
2024/03/22	9	285.28	2.2	283.95	288.50	6.8	5,788	0.12%
2024/03/21	2.1	276.73	0	0.00	274.50	2.1	5,766	0.04%
2024/03/20	2	277.75	7.1	276.38	276.50	-5.1	5,825	-0.09%
2024/03/19	0.1	274.00	0	0.00	275.50	0.1	5,811	0.00%
2024/03/18	0	271.00	0	0.00	271.00	0	5,894	0.00%
2024/03/15	13.4	263.82	25.1	263.93	271.50	-11.7	5,928	-0.20%
2024/03/14	1	273.38	1	268.50	270.00	0	5,896	0.00%
2024/03/13	22.1	270.34	1	275.00	266.50	21.1	5,939	0.36%
2024/03/12	1	274.50	4	274.38	274.00	-3	6,023	-0.05%
2024/03/11	20	273.97	5.1	275.14	273.50	14.9	6,070	0.25%
2024/03/08	68.3	277.06	3	279.00	275.00	65.3	6,246	1.05%
2024/03/07	33.4	282.54	12	285.29	284.00	21.4	6,386	0.34%
2024/03/06	10	290.35	0	0.00	289.00	10	6,581	0.15%
2024/03/05	4	295.38	2.1	295.45	294.50	1.9	6,582	0.03%
2024/03/04	10	288.00	20	293.15	291.50	-10	6,550	-0.15%
2024/03/01	22.1	290.58	10	292.00	289.50	12.1	6,606	0.18%
2024/02/29	31	289.19	0	0.00	289.50	31	6,850	0.45%
2024/02/27	11	296.59	18.7	300.94	296.00	-7.6	6,802	-0.11%
2024/02/26	2	282.75	49.5	282.96	293.50	-47.5	6,616	-0.72%
2024/02/23	2	274.00	4	272.63	272.00	-2	6,475	-0.03%
2024/02/22	41.1	274.12	33	274.59	273.00	8.1	6,523	0.12%
2024/02/21	1	280.50	6.2	279.85	276.50	-5.2	6,639	-0.08%
2024/02/20	0	0.00	3	276.00	275.50	-3	6,686	-0.04%
2024/02/19	18	276.17	18	282.50	275.00	0	6,836	0.00%
2024/02/16	3	275.50	13	276.35	277.00	-10	6,991	-0.14%
2024/02/15	3.5	274.48	3	271.83	273.00	0.5	7,030	0.01%
2024/02/05	6	275.25	1	275.50	275.50	5	7,047	0.07%
2024/02/02	13.2	274.96	22	274.89	274.50	-8.8	7,221	-0.12%
2024/02/01	12	283.04	4.1	285.70	282.00	7.9	7,231	0.11%
2024/01/31	9	279.00	3	278.51	279.50	6	7,211	0.08%
2024/01/30	16	273.81	2	272.00	271.00	14	7,270	0.19%
2024/01/29	5	275.40	20	276.50	277.00	-15	7,243	-0.21%
2024/01/26	13	274.19	1	278.00	273.50	12	7,327	0.16%
2024/01/25	5	275.00	0	0.00	274.50	5	7,375	0.07%
2024/01/24	2	279.25	3	279.67	278.00	-1	7,471	-0.01%
2024/01/23	9.3	273.55	3.2	276.41	276.50	6.1	7,556	0.08%
2024/01/22	9	283.94	3	283.67	282.50	6	7,586	0.08%
2024/01/19	3	287.01	6	290.08	288.50	-3	7,813	-0.04%
2024/01/18	2	287.51	2.3	290.05	288.50	-0.3	7,923	0.00%
2024/01/17	20.2	293.47	5	293.40	288.50	15.2	8,052	0.19%
2024/01/16	54.1	298.14	53.2	301.28	303.00	0.9	8,078	0.01%
2024/01/15	16.1	296.75	7.2	297.20	296.50	8.9	7,934	0.11%
2024/01/12	5	283.40	10	285.25	282.50	-5	7,715	-0.06%
2024/01/11	12.2	283.56	4	281.88	281.50	8.2	7,746	0.11%
2024/01/10	0	0.00	18	289.11	290.00	-18	7,653	-0.24%
2024/01/09	5.1	283.13	3	284.83	288.00	2.1	7,613	0.03%
2024/01/08	13	282.50	5.1	285.18	284.50	7.9	7,572	0.10%
2024/01/05	6	279.42	17.1	280.49	285.00	-11.1	7,456	-0.15%
2024/01/04	0	0.00	0.2	273.00	272.00	-0.2	7,277	0.00%
2024/01/03	8.1	275.10	6	277.99	270.50	2.1	7,252	0.03%
2024/01/02	9	273.50	5	275.80	275.50	4	7,146	0.06%
2023/12/29	4	268.63	3.1	268.77	272.00	0.9	7,086	0.01%
2023/12/28	1.5	264.17	0	0.00	264.00	1.5	7,011	0.02%
2023/12/27	1	269.50	4.1	268.88	269.50	-3.1	6,981	-0.04%
2023/12/25	4.3	262.29	14	259.96	260.00	-9.7	6,955	-0.14%
2023/12/22	10	268.40	10.3	266.83	267.00	-0.3	6,893	-0.01%
2023/12/21	5	271.20	0	273.00	268.50	5	6,890	0.07%
2023/12/20	3	274.35	2	278.50	273.50	1	6,861	0.01%
2023/12/19	0	0.00	3	274.67	273.50	-3	6,779	-0.04%
2023/12/18	1	272.50	2.1	276.93	272.50	-1	6,815	-0.02%
2023/12/15	6	273.17	5	272.70	274.00	1	6,831	0.01%
2023/12/14	1	268.00	1	270.00	268.50	0	6,792	0.00%
2023/12/13	6	267.75	3	266.83	264.50	3	6,764	0.04%
2023/12/12	3	275.83	3	275.33	274.00	0	6,707	0.00%
2023/12/11	2	274.25	14	274.57	274.50	-12	6,653	-0.18%
2023/12/08	3	274.17	10	272.90	272.00	-7	6,615	-0.11%
2023/12/07	5	275.80	2	274.51	274.00	3	6,627	0.04%
2023/12/06	7	272.00	3	272.00	270.00	4	6,521	0.06%
2023/12/05	3.2	273.59	6	277.33	272.00	-2.8	6,487	-0.04%
2023/12/04	34.2	275.77	18	272.92	277.00	16.2	6,286	0.26%
2023/12/01	55.1	272.04	17	270.06	267.50	38.1	6,085	0.63%
2023/11/30	4	259.25	23	258.00	258.50	-19	5,839	-0.33%
2023/11/29	0	0.00	3	261.00	261.00	-3	5,805	-0.05%
2023/11/28	31	258.31	5	257.70	258.00	26	5,753	0.45%
2023/11/27	23	259.30	19.1	260.41	257.00	3.9	5,706	0.07%
2023/11/24	25	247.68	36	249.11	250.00	-11	5,466	-0.20%
2023/11/22	2	248.74	3	247.33	245.50	-1	5,363	-0.02%
2023/11/21	2	249.00	0	0.00	248.00	2	5,328	0.04%
2023/11/20	7	258.21	9	259.67	251.50	-2	5,321	-0.04%
2023/11/17	3	251.67	5	254.10	254.00	-2	5,218	-0.04%
2023/11/16	9.8	255.43	10	255.95	253.00	-0.2	5,168	0.00%
2023/11/15	45.2	250.70	5.1	247.62	252.00	40.1	5,061	0.79%
2023/11/14	98	233.90	2	234.75	238.50	96	4,929	1.95%
2023/11/13	52.1	234.93	10.9	236.42	233.00	41.2	4,992	0.83%
2023/11/10	5	241.00	17	243.47	240.50	-12	5,229	-0.23%
2023/11/09	3.1	238.26	1	236.00	236.00	2.1	5,220	0.04%
2023/11/08	1.2	243.08	3.3	243.11	242.00	-2.1	5,433	-0.04%
2023/11/07	16.6	247.23	13	251.27	243.50	3.6	5,584	0.06%
2023/11/06	7	243.14	8	245.13	247.00	-1	5,726	-0.02%
2023/11/03	19	247.66	6	245.50	244.50	13	5,828	0.22%
2023/11/02	3	246.00	3	247.50	248.50	0	5,801	0.00%
2023/11/01	4.1	251.27	4	255.75	251.00	0.1	5,757	0.00%
2023/10/31	8	255.00	9	253.61	252.00	-1	5,689	-0.02%
2023/10/30	15.1	254.65	12	254.54	252.00	3.1	5,730	0.05%
2023/10/27	19.1	251.94	36.6	246.42	254.00	-17.5	5,619	-0.31%
2023/10/26	27.2	239.85	14	239.32	236.00	13.2	5,359	0.25%
2023/10/25	12.2	239.70	29.2	242.28	240.00	-17	5,272	-0.32%
2023/10/24	13.3	226.79	18.2	228.53	230.00	-4.9	5,133	-0.10%
2023/10/23	7	215.93	6	214.92	215.00	1	5,129	0.02%
2023/10/20	58	209.23	6	211.50	208.50	52	5,254	0.99%
2023/10/19	5	215.70	5.1	218.02	218.00	-0.1	5,417	0.00%
2023/10/18	26.1	212.21	0	0.00	210.50	26.1	5,566	0.47%
2023/10/17	35	220.00	0	0.00	217.00	35	5,735	0.61%
2023/10/16	40	224.00	0	0.00	220.50	40	5,918	0.68%
2023/10/13	51.1	229.68	18	230.78	227.50	33.1	5,982	0.55%
2023/10/12	0	0.00	1	229.00	232.50	-1	6,058	-0.02%
2023/10/11	4	232.88	4	233.38	232.00	0	6,183	0.00%
2023/10/06	0	0.00	1	238.50	238.00	-1	6,303	-0.02%
2023/10/05	2	235.50	2	236.25	235.00	0	6,449	0.00%
2023/10/04	0	0.00	2	232.50	232.50	-2	6,534	-0.03%
2023/10/03	10	235.85	5	234.40	234.00	5	6,640	0.08%
2023/10/02	2	238.25	2	238.25	238.00	0	6,719	0.00%
2023/09/28	5	238.40	7.1	239.52	238.50	-2.1	6,825	-0.03%
2023/09/27	2	236.50	2	237.00	237.00	0	6,999	0.00%
2023/09/26	12	235.08	4	234.63	235.50	8	7,184	0.11%
2023/09/25	4	237.00	4	238.63	239.50	0	7,529	0.00%
2023/09/22	11	230.00	3	233.50	234.00	8	7,696	0.10%
2023/09/21	60.1	231.18	5	230.90	233.50	55.1	7,937	0.69%
2023/09/20	57.3	240.12	12	241.58	237.50	45.3	8,128	0.56%
2023/09/19	12	251.58	4.1	250.02	249.50	7.9	8,256	0.10%
2023/09/18	3	246.67	3	247.83	246.50	0	8,281	0.00%
2023/09/15	1.1	244.99	5	245.40	246.50	-4	8,385	-0.05%
2023/09/14	1	246.01	2.1	246.10	246.50	-1.1	8,414	-0.01%
2023/09/13	4	241.50	0	0.00	242.50	4	8,469	0.05%
2023/09/12	4.1	239.89	3	238.67	240.00	1.1	8,595	0.01%
2023/09/11	1.1	248.56	1.1	250.14	246.00	0	8,647	0.00%
2023/09/08	0.1	244.00	3.2	244.84	246.00	-3.1	8,758	-0.03%
2023/09/07	5	247.50	1	248.00	247.50	4	8,766	0.05%
2023/09/06	3.1	251.35	5	251.40	250.00	-2	8,820	-0.02%
2023/09/05	2	251.25	1	251.50	250.00	1	8,860	0.01%
2023/09/04	1	255.51	0	0.00	256.00	1	8,916	0.01%
2023/09/01	2	259.00	1	260.00	258.50	1	8,964	0.01%
2023/08/31	4	253.50	6	257.00	253.50	-2	9,023	-0.02%
2023/08/30	3	257.83	1	257.50	257.00	2	9,202	0.02%
2023/08/29	1	251.50	0	0.00	252.00	1	9,210	0.01%
2023/08/28	0	0.00	1	249.00	247.50	-1	9,262	-0.01%
2023/08/25	0	0.00	9	250.00	248.00	-9	9,287	-0.10%
2023/08/24	1	250.00	2	252.00	249.50	-1	9,305	-0.01%
2023/08/23	4	250.50	1.2	249.17	249.50	2.8	9,304	0.03%
2023/08/22	1	255.00	0.1	259.00	255.00	0.9	9,425	0.01%
2023/08/21	2	260.50	4.2	259.95	260.00	-2.2	9,482	-0.02%
2023/08/18	5.2	260.55	6	257.58	254.00	-0.8	9,590	-0.01%
2023/08/17	4	262.62	7.2	259.72	259.50	-3.2	9,709	-0.03%
2023/08/16	17.2	270.94	13	270.58	268.00	4.2	9,745	0.04%
2023/08/15	14	258.71	23	260.98	263.50	-9	10,042	-0.09%
2023/08/14	16.3	252.43	6	254.25	250.00	10.3	10,398	0.10%
2023/08/11	22	275.00	12	277.04	269.00	10	10,493	0.10%
2023/08/10	25.5	291.43	15.5	290.81	286.00	10	10,356	0.10%
2023/08/09	7.5	283.93	10	286.31	292.00	-2.5	10,287	-0.02%
2023/08/08	2	280.50	6.1	282.30	280.50	-4.1	10,417	-0.04%
2023/08/07	3	285.00	0	286.83	285.50	3	10,717	0.03%
2023/08/04	7	284.71	6	283.83	289.50	1	10,779	0.01%
2023/08/02	38	288.25	28	292.23	285.50	10	10,840	0.09%
2023/08/01	6	289.00	9	292.33	293.00	-3	10,808	-0.03%
2023/07/31	2	286.50	18	284.86	286.50	-16	10,838	-0.15%
2023/07/28	10	288.15	10.1	286.23	286.00	-0.1	11,103	0.00%
2023/07/27	4.7	294.08	13	294.38	291.50	-8.3	11,155	-0.07%
2023/07/26	45	293.24	35	296.06	291.00	10	11,327	0.09%
2023/07/25	23	300.37	23	298.65	301.00	0	11,201	0.00%
2023/07/24	19.1	300.37	12	300.58	302.00	7.1	11,079	0.06%
2023/07/21	2	294.00	11.4	293.88	291.00	-9.4	10,941	-0.09%
2023/07/20	25.3	287.25	16	289.63	287.00	9.3	10,868	0.09%
2023/07/19	5	294.00	16.4	290.45	292.00	-11.4	10,780	-0.11%
2023/07/18	14.3	287.06	2	289.00	283.00	12.3	10,718	0.11%
2023/07/17	7	287.50	11	285.36	288.50	-4	10,907	-0.04%
2023/07/14	5.1	277.31	6	278.50	277.50	-0.9	10,937	-0.01%
2023/07/13	11.1	283.49	5	286.30	280.00	6.1	10,846	0.06%
2023/07/12	4.7	291.13	1	290.00	290.00	3.7	10,748	0.03%
2023/07/11	4.2	282.42	3	283.00	283.00	1.2	10,628	0.01%
2023/07/10	9	284.50	5	282.30	285.00	4	10,638	0.04%
2023/07/07	3	287.17	1	290.00	284.50	2	10,601	0.02%
2023/07/06	8	292.13	33	294.32	290.00	-25	10,550	-0.24%
2023/07/05	37	303.36	12.2	302.76	294.50	24.8	10,508	0.24%
2023/07/04	23.2	300.71	1	304.00	297.00	22.2	10,684	0.21%
2023/07/03	12.1	302.95	13	299.19	299.00	-1	10,815	-0.01%
2023/06/30	17	335.82	6	333.00	325.50	11	10,553	0.10%
2023/06/29	35	340.20	40	338.06	338.50	-5	10,581	-0.05%
2023/06/28	18	331.36	17	334.09	333.50	1	10,466	0.01%
2023/06/27	9	323.28	26	323.58	329.00	-17	10,336	-0.16%
2023/06/26	4	308.88	19	304.92	311.50	-15	10,210	-0.15%
2023/06/21	18	306.78	12	309.46	308.00	6	10,262	0.06%
2023/06/20	16	320.84	14	324.00	320.00	2	10,186	0.02%
2023/06/19	8	323.44	14	323.89	324.00	-6	10,176	-0.06%
2023/06/16	25.1	327.48	8	324.50	323.00	17.1	10,180	0.17%
2023/06/15	4	321.38	13	324.08	330.00	-9	10,090	-0.09%
2023/06/14	36	314.50	35	317.33	314.00	1	10,005	0.01%
2023/06/13	4	315.63	7	311.50	311.50	-3	10,016	-0.03%
2023/06/12	7	318.79	9	315.61	314.00	-2	10,106	-0.02%
2023/06/09	2	318.00	13	318.69	319.00	-11	10,155	-0.11%
2023/06/08	7	318.29	3	319.50	311.00	4	10,193	0.04%
2023/06/07	7	318.07	14.5	318.10	322.00	-7.5	10,291	-0.07%
2023/06/06	10.1	318.74	15	318.63	315.50	-5	10,290	-0.05%
2023/06/05	90	319.32	81	328.50	315.50	9	10,443	0.09%
2023/06/02	10	322.15	15	320.27	320.50	-5	10,354	-0.05%
2023/06/01	8	323.25	1.2	322.50	320.00	6.8	10,395	0.07%
2023/05/31	3	331.17	2	332.75	327.00	1	10,410	0.01%
2023/05/30	1	330.00	0	0.00	328.50	1	10,438	0.01%
2023/05/29	8	331.25	9	329.89	330.50	-1	10,451	-0.01%
2023/05/26	105	327.94	95	332.20	327.00	10	10,501	0.10%	大買/
2023/05/25	0	332.00	6	332.58	331.00	-6	10,435	-0.06%
2023/05/24	33.1	333.51	32	330.58	334.50	1.1	10,597	0.01%
2023/05/23	19	336.18	19	338.97	342.00	0	10,554	0.00%
2023/05/22	10.1	333.22	9	334.22	332.00	1.1	10,623	0.01%
2023/05/19	62	342.37	57	339.69	343.50	5	10,942	0.05%
2023/05/18	34	327.40	42.3	329.17	339.00	-8.3	10,548	-0.08%
2023/05/17	15	296.90	27.1	298.64	308.50	-12.1	10,167	-0.12%
2023/05/16	4	279.13	4	278.88	280.50	0	10,044	0.00%
2023/05/15	25	282.64	16.7	278.12	275.50	8.3	10,505	0.08%
2023/05/12	62	292.83	62	288.22	289.00	0	10,560	0.00%
2023/05/11	62	292.83	62	288.22	283.50	0	10,608	0.00%
2023/05/10	13	279.04	12	279.96	285.00	1	10,557	0.01%
2023/05/09	6	281.33	15	281.20	279.00	-9	11,202	-0.08%
2023/05/08	7	280.43	25	285.12	287.00	-18	11,495	-0.16%
2023/05/05	6	280.00	5	281.79	281.50	1	11,577	0.01%
2023/05/04	45	281.20	56	281.12	279.00	-11	11,585	-0.09%
2023/05/03	9	274.72	9	274.11	272.50	0	11,322	0.00%
2023/05/02	20	270.83	28	272.88	278.00	-8	11,293	-0.07%
2023/04/28	4	260.13	8	261.13	259.50	-4	11,163	-0.04%
2023/04/27	5	251.40	12	253.00	257.00	-7	11,317	-0.06%
2023/04/26	7	251.29	8	253.44	254.00	-1	11,495	-0.01%
2023/04/25	11	256.00	20	255.95	254.50	-9	11,533	-0.08%
2023/04/24	3	250.17	9	255.78	260.50	-6	11,571	-0.05%
2023/04/21	31	255.97	15	252.73	250.00	16	11,703	0.14%
2023/04/20	159	269.05	130	270.07	265.00	29	11,657	0.25%	大買/大賣/
2023/04/19	31	264.18	44	263.82	269.00	-13	11,532	-0.11%
2023/04/18	12	264.38	28	265.00	265.50	-16	11,483	-0.14%
2023/04/17	10	263.55	4	264.25	262.00	6	11,531	0.05%
2023/04/14	7	266.79	4	268.13	265.00	3	11,654	0.03%
2023/04/13	11	272.86	6	271.58	267.00	5	11,820	0.04%
2023/04/12	6	267.92	10	270.65	267.50	-4	12,000	-0.03%
2023/04/11	10	267.30	5	266.50	265.50	5	12,263	0.04%
2023/04/10	9	270.83	5	268.50	265.50	4	12,365	0.03%
2023/04/07	55	275.17	54.1	273.80	273.00	0.9	12,493	0.01%
2023/04/06	3	266.17	22.3	261.69	269.50	-19.3	12,364	-0.16%
2023/03/31	22.2	252.28	12	252.58	251.00	10.2	12,223	0.08%
2023/03/30	63	257.50	55	258.85	257.50	8	12,342	0.06%
2023/03/29	6	253.42	30	253.85	258.00	-24	12,279	-0.20%
2023/03/28	60	246.61	50	251.96	246.00	10	12,297	0.08%
2023/03/27	18	253.00	19	253.66	252.00	-1	12,263	-0.01%
2023/03/24	14	248.79	23	250.83	252.50	-9	12,406	-0.07%
2023/03/23	0	0.00	6	245.33	244.00	-6	12,539	-0.05%
2023/03/22	8	244.88	6	245.00	243.50	2	12,526	0.02%
2023/03/21	12	248.42	9	246.28	243.50	3	12,477	0.02%
2023/03/20	8	248.50	7	248.36	248.50	1	12,412	0.01%
2023/03/17	4	246.25	4.2	248.74	247.50	-0.2	12,389	0.00%
2023/03/16	35.1	248.18	24	245.50	245.50	11.1	12,333	0.09%
2023/03/15	10	253.70	17.2	255.65	254.50	-7.2	12,230	-0.06%
2023/03/14	12.3	251.81	14.7	253.64	248.00	-2.4	12,164	-0.02%
2023/03/13	3.2	252.08	2	252.50	250.00	1.2	12,117	0.01%
2023/03/10	8.1	261.38	3	259.67	255.00	5.1	12,041	0.04%
2023/03/09	6	271.42	3	274.00	270.00	3	11,896	0.03%
2023/03/08	17.2	274.65	7	277.57	271.50	10.2	11,878	0.09%
2023/03/07	33	278.29	26	282.25	277.50	7	11,702	0.06%
2023/03/06	12	281.83	13.2	282.94	285.00	-1.2	12,145	-0.01%
2023/03/03	12	283.88	9	283.00	278.50	3	13,111	0.02%
2023/03/02	6	284.83	10.3	284.98	283.50	-4.3	13,927	-0.03%
2023/03/01	14	281.43	7.1	282.73	278.50	6.9	14,737	0.05%
2023/02/24	31.3	280.95	31	279.71	281.00	0.3	15,311	0.00%
2023/02/23	4	281.75	7.1	284.13	285.00	-3.1	15,679	-0.02%
2023/02/22	90.4	279.31	77	283.87	276.50	13.4	16,351	0.08%
2023/02/21	11.1	283.89	13	285.00	287.00	-1.9	16,517	-0.01%
2023/02/20	67.1	286.86	42	291.33	284.50	25.1	16,869	0.15%
2023/02/17	25	290.78	133.4	293.28	294.50	-108.4	16,801	-0.65%	大賣/鉅額交易
2023/02/16	20.3	277.69	27	279.41	284.00	-6.7	16,713	-0.04%
2023/02/15	10.1	272.05	8	272.31	272.50	2.1	17,036	0.01%
2023/02/14	31.1	270.16	24.8	270.41	267.50	6.3	17,159	0.04%
2023/02/13	78.8	283.71	73.1	283.72	277.50	5.7	16,933	0.03%
2023/02/10	28	279.64	23	280.15	277.50	5	16,509	0.03%
2023/02/09	94.1	280.82	93	281.47	276.00	1.1	16,298	0.01%
2023/02/08	13	280.77	12	281.88	284.00	1	16,106	0.01%
2023/02/07	54	280.81	48.1	278.79	281.00	5.9	15,899	0.04%
2023/02/06	89	264.90	110	261.06	273.50	-21	15,267	-0.14%	大賣/
2023/02/03	12.1	248.98	18.3	250.89	249.00	-6.2	14,987	-0.04%
2023/02/02	7	246.36	7.1	246.77	247.00	-0.1	14,905	0.00%
2023/02/01	3	238.67	0	0.00	237.50	3	14,915	0.02%
2023/01/31	4	237.25	4	239.50	238.00	0	15,027	0.00%
2023/01/30	4.3	245.81	3	247.83	237.50	1.3	15,090	0.01%
2023/01/17	12	244.42	8	246.25	243.50	4	15,139	0.03%
2023/01/16	6.2	238.15	17	241.47	244.00	-10.8	15,033	-0.07%
2023/01/13	5.5	230.52	3	229.00	230.00	2.5	14,972	0.02%
2023/01/12	36.5	235.94	28	235.38	230.50	8.5	15,079	0.06%
2023/01/11	104	241.61	104	246.05	240.50	0	15,022	0.00%	大買/大賣/
2023/01/10	16	245.16	9	245.00	244.00	7	15,027	0.05%
2023/01/09	15.1	250.21	20.4	250.82	249.00	-5.3	15,190	-0.03%
2023/01/06	2.1	239.57	2	241.00	240.50	0.1	15,412	0.00%
2023/01/05	10.1	244.38	4	245.75	239.50	6.1	15,764	0.04%
2023/01/04	18.4	248.76	11	250.82	243.50	7.4	16,017	0.05%
2023/01/03	23	249.85	25	251.04	250.50	-2	16,305	-0.01%
2022/12/30	48	247.86	42.5	246.89	246.00	5.5	16,433	0.03%
2022/12/29	57	239.59	59	238.85	250.00	-2	16,415	-0.01%
2022/12/28	10	236.25	23	239.28	238.50	-13	16,430	-0.08%
2022/12/27	62.1	237.07	56	235.64	237.50	6.1	16,705	0.04%
2022/12/26	63.3	240.10	68	237.44	240.50	-4.7	16,719	-0.03%
2022/12/23	20	235.10	15	232.50	232.00	5	16,719	0.03%
2022/12/22	49.4	229.79	51	225.76	231.50	-1.6	16,890	-0.01%
2022/12/21	1	230.50	1	233.00	228.50	0	16,922	0.00%
2022/12/20	62	229.02	53	230.07	225.50	9	17,186	0.05%
2022/12/19	5	236.10	7	239.36	237.00	-2	17,308	-0.01%
2022/12/16	24.3	243.10	23	239.59	234.50	1.3	17,539	0.01%
2022/12/15	25.1	242.71	19	246.92	241.00	6.1	17,789	0.03%
2022/12/14	1	240.00	0	0.00	255.00	1	17,895	0.01%
2022/12/12	0	250.00	0	253.50	252.00	0	18,508	0.00%
2022/12/09	1	253.97	14	251.82	254.00	-13	18,682	-0.07%
2022/12/08	1	241.00	5	244.00	240.50	-4	19,002	-0.02%
2022/12/07	1	246.00	10	252.50	244.00	-9	19,374	-0.05%
2022/12/06	0	0.00	0	257.50	249.50	0	19,596	0.00%
2022/12/05	2	250.51	9	253.67	269.50	-7	19,919	-0.04%
2022/12/02	5	245.80	2	248.00	245.50	3	20,045	0.01%
2022/12/01	0	252.00	2	243.27	246.50	-2	20,315	-0.01%
2022/11/30	1	229.73	6	240.25	244.00	-5	20,795	-0.02%
2022/11/29	7	235.50	10	233.00	233.50	-3	21,046	-0.01%
2022/11/28	40	238.75	60	245.82	246.50	-20	21,276	-0.09%
2022/11/25	168	247.16	174	246.20	245.50	-6	20,880	-0.03%	大買/大賣/
2022/11/24	115	225.07	120	225.98	239.00	-5	20,189	-0.02%	大買/大賣/
2022/11/23	115	204.10	112	203.80	217.50	3	19,465	0.02%	大買/大賣/
2022/11/22	194	195.26	180	192.84	198.00	14	18,795	0.07%	大買/大賣/
2022/11/21	32	189.97	44.1	191.46	192.00	-12.1	18,766	-0.06%
2022/11/18	85	181.78	103.1	179.27	187.00	-18.1	18,572	-0.10%	大賣/
2022/11/17	26	177.21	33	174.80	174.00	-7	18,131	-0.04%
2022/11/16	163.1	172.10	139.1	174.79	170.00	24	18,063	0.13%	大買/大賣/
2022/11/15	82	169.13	72	169.64	169.00	10	18,102	0.06%
2022/11/14	60.1	170.66	25	168.40	171.00	35.1	18,652	0.19%
2022/11/11	17.1	166.87	81.1	168.74	171.50	-64	18,760	-0.34%
2022/11/10	108	158.00	95	162.43	156.00	13	19,133	0.07%	大買/
2022/11/09	0	0.00	4	161.88	162.50	-4	19,230	-0.02%
2022/11/08	12	159.75	16	162.16	159.50	-4	19,261	-0.02%
2022/11/07	3	159.33	2	161.75	159.50	1	19,203	0.01%
2022/11/04	49.1	158.92	38	160.74	159.00	11.1	19,278	0.06%
2022/11/03	10	159.90	5.1	161.50	163.00	5	19,264	0.03%
2022/11/02	20	159.28	20	158.35	160.00	0	19,215	0.00%
2022/11/01	12	158.75	16	157.97	158.50	-4	19,181	-0.02%
2022/10/31	6	153.58	11	154.64	154.50	-5	19,107	-0.03%
2022/10/28	7	151.86	7	151.43	151.00	0	19,040	0.00%
2022/10/27	7	145.14	11	146.23	149.50	-4	18,960	-0.02%
2022/10/26	3	144.50	3	143.50	143.00	0	18,882	0.00%
2022/10/25	56	143.39	55	143.52	143.00	1	18,760	0.01%
2022/10/24	3	150.33	3	147.83	147.50	0	18,673	0.00%
2022/10/21	35	148.39	39	148.28	146.50	-4	18,672	-0.02%
2022/10/20	40	149.68	42	150.06	155.00	-2	18,703	-0.01%
2022/10/19	15	152.67	9	153.61	153.00	6	18,786	0.03%
2022/10/18	98	152.23	97	149.81	153.00	1	19,182	0.01%
2022/10/17	110	142.51	112.3	146.02	148.50	-2.3	19,289	-0.01%	大買/大賣/
2022/10/14	23.1	156.44	22	155.11	153.00	1.1	19,110	0.01%
2022/10/13	159	149.24	157	155.88	148.50	2	18,790	0.01%	大買/大賣/
2022/10/12	39	162.60	32	162.50	161.50	7	18,489	0.04%
2022/10/11	164.2	159.99	164	163.46	159.50	0.2	18,286	0.00%	大買/大賣/
2022/10/07	147	167.87	121.2	168.69	168.00	25.8	18,030	0.14%	大買/大賣/
2022/10/06	62	170.63	70	167.99	172.00	-8	17,876	-0.04%
2022/10/05	30	170.15	30	169.78	170.50	0	17,793	0.00%
2022/10/04	25	164.58	51.4	165.02	167.00	-26.4	17,617	-0.15%
2022/10/03	56	158.48	51	162.08	157.50	5	17,590	0.03%
2022/09/30	12	156.67	13	158.96	162.50	-1	17,688	-0.01%
2022/09/29	16	159.34	34	158.97	158.00	-18	17,667	-0.10%
2022/09/28	38	158.09	33	159.58	154.00	5	17,494	0.03%
2022/09/27	94	159.76	81	158.21	166.00	13	17,482	0.07%
2022/09/26	43	165.30	37	164.68	162.00	6	17,307	0.03%
2022/09/23	85	166.77	71	167.79	166.00	14	17,314	0.08%
2022/09/22	79	173.68	76	171.56	174.00	3	17,473	0.02%
2022/09/21	127	169.36	107	167.75	169.00	20	17,566	0.11%	大買/大賣/
2022/09/20	13	165.81	46	169.39	173.50	-33	17,686	-0.19%
2022/09/19	34	165.96	17	164.44	163.00	17	17,583	0.10%
2022/09/16	13	167.73	21	169.21	171.00	-8	17,573	-0.05%
2022/09/15	40	169.51	12	171.71	168.00	28	17,621	0.16%
2022/09/14	35	165.94	61	166.84	170.00	-26	17,559	-0.15%
2022/09/13	14	163.54	17	164.44	165.00	-3	17,429	-0.02%
2022/09/12	17	159.15	12	159.63	164.00	5	17,644	0.03%
2022/09/08	9.4	151.72	10	152.95	154.00	-0.6	17,765	0.00%
2022/09/07	34	151.51	30	153.93	151.50	4	17,825	0.02%
2022/09/06	16	162.50	6	156.75	154.00	10	17,954	0.06%
2022/09/05	19	173.00	16	172.78	166.50	3	17,691	0.02%
2022/09/02	13	174.35	15	174.67	170.00	-2	17,738	-0.01%
2022/09/01	9	171.67	3	168.50	169.00	6	17,737	0.03%
2022/08/31	36	176.01	25	177.54	173.50	11	18,090	0.06%
2022/08/30	29.2	171.80	34	172.50	174.00	-4.8	18,361	-0.03%
2022/08/29	13	171.31	12	172.46	169.50	1	18,399	0.01%
2022/08/26	185	179.26	273.3	182.44	176.00	-88.3	18,189	-0.49%	大買/大賣/
2022/08/25	37	174.99	30.5	175.86	175.50	6.5	17,591	0.04%
2022/08/24	63	179.11	55	176.36	174.00	8	17,325	0.05%
2022/08/23	77	176.24	72	176.33	176.00	5	16,999	0.03%
2022/08/22	83.3	184.27	99	183.15	180.00	-15.7	16,681	-0.09%
2022/08/19	135	186.81	292	186.13	184.50	-157	16,210	-0.97%	大買/大賣/鉅額交易
2022/08/18	73	173.36	61	181.26	184.50	12	15,635	0.08%
2022/08/17	48	164.82	59	166.44	168.00	-11	15,227	-0.07%
2022/08/16	9	154.28	38	159.14	161.50	-29	14,415	-0.20%
2022/08/15	3	142.67	17	145.59	147.00	-14	14,136	-0.10%
2022/08/12	7	143.57	8	142.75	145.00	-1	14,246	-0.01%
2022/08/11	15	145.63	7	144.50	143.00	8	14,631	0.05%
2022/08/10	5	144.70	9	144.89	148.00	-4	14,709	-0.03%
2022/08/09	13	142.19	18	142.97	141.50	-5	14,685	-0.03%
2022/08/08	20	140.95	5	143.10	143.00	15	14,700	0.10%
2022/08/05	1	141.00	4	137.88	142.00	-3	14,683	-0.02%
2022/08/04	260	134.68	13	135.62	135.00	247	14,680	1.68%	大買/鉅額交易
2022/08/03	7	133.50	16	133.88	133.50	-9	14,638	-0.06%
2022/08/02	11	135.68	10	138.45	133.00	1	14,641	0.01%
2022/08/01	10	139.45	3	138.00	138.00	7	14,564	0.05%
2022/07/29	3	141.17	1	144.00	141.50	2	14,575	0.01%
2022/07/28	5	141.50	7	143.00	141.50	-2	14,550	-0.01%
2022/07/27	9	141.72	12	142.88	141.50	-3	14,504	-0.02%
2022/07/26	20	145.78	28	144.64	142.00	-8	14,371	-0.06%
2022/07/25	46	150.10	36	148.46	149.50	10	14,073	0.07%
2022/07/22	29	140.78	48	140.11	144.50	-19	13,539	-0.14%
2022/07/21	11	131.55	11	132.18	135.00	0	13,243	0.00%
2022/07/20	3	131.67	8	130.81	130.00	-5	13,233	-0.04%
2022/07/19	8	131.94	4	133.75	130.00	4	13,290	0.03%
2022/07/18	9	130.56	128	131.02	130.00	-119	13,242	-0.90%	大賣/鉅額交易
2022/07/15	16	133.31	1	131.50	131.00	15	13,165	0.11%
2022/07/14	9	136.72	0	0.00	137.00	9	13,057	0.07%
2022/07/13	9	139.61	20	140.35	139.50	-11	13,098	-0.08%
2022/07/12	132	135.42	5	135.80	135.00	127	13,102	0.97%	大買/鉅額交易
2022/07/11	40	137.25	40	135.16	139.00	0	13,132	0.00%
2022/07/08	20	139.93	11	139.00	135.00	9	12,878	0.07%
2022/07/07	13	143.19	12	142.96	146.00	1	12,717	0.01%
2022/07/06	7	144.50	5	144.00	143.50	2	12,598	0.02%
2022/07/05	15	141.33	20	142.60	148.00	-5	12,548	-0.04%
2022/07/04	20	139.10	33	139.15	141.50	-13	12,505	-0.10%
2022/07/01	13	147.46	17	146.65	142.50	-4	12,654	-0.03%
2022/06/30	27	155.74	22	154.00	153.50	5	12,449	0.04%
2022/06/29	77	157.13	57	156.35	157.50	20	12,114	0.17%
2022/06/28	24	153.60	29	150.02	148.50	-5	11,846	-0.04%
2022/06/27	22	148.32	22	149.50	151.50	0	11,681	0.00%
2022/06/24	4	143.75	8	144.44	145.00	-4	12,069	-0.03%
2022/06/23	10	140.35	18	140.83	143.50	-8	12,214	-0.07%
2022/06/22	12	139.96	1	146.00	138.00	11	12,641	0.09%
2022/06/21	19	142.92	20	144.55	146.00	-1	12,601	-0.01%
2022/06/20	9	144.66	5	144.70	139.00	4	12,569	0.03%
2022/06/17	18	143.00	48	145.47	146.50	-30	12,181	-0.25%
2022/06/16	15	140.70	15	138.47	137.00	0	11,966	0.00%
2022/06/15	42	140.36	37	140.72	140.00	5	12,054	0.04%
2022/06/14	15	137.57	13	137.96	136.50	2	11,769	0.02%
2022/06/13	25	144.90	9	145.94	143.00	16	11,547	0.14%
2022/06/10	12	147.29	64	148.09	152.00	-52	11,272	-0.46%
2022/06/09	48	145.55	35	144.94	145.50	13	11,067	0.12%
2022/06/08	37	141.88	38	141.46	145.50	-1	10,603	-0.01%
2022/06/07	14	133.43	40	133.65	139.50	-26	10,082	-0.26%
2022/06/06	0	0.00	1.2	125.57	127.00	-1.2	9,962	-0.01%
2022/06/02	0	0.00	3	124.50	124.50	-3	10,094	-0.03%
2022/06/01	4	127.25	6	126.92	126.00	-2	10,236	-0.02%
2022/05/31	4	127.13	2	128.50	128.50	2	10,383	0.02%
2022/05/30	1	125.50	1	127.00	128.00	0	10,571	0.00%
2022/05/27	2	127.50	0	0.00	126.50	2	10,969	0.02%
2022/05/26	201	128.60	187	131.53	129.00	14	11,280	0.12%	大買/大賣/
2022/05/25	1	130.01	28	130.52	131.50	-27	11,444	-0.24%
2022/05/24	9	129.50	1	127.50	127.50	8	11,693	0.07%
2022/05/23	9	131.00	3.1	130.81	130.50	5.9	11,677	0.05%
2022/05/20	7	130.93	4	130.25	129.50	3	11,628	0.03%
2022/05/19	18	128.22	20	128.18	131.50	-2	11,430	-0.02%
2022/05/18	13	123.27	15	124.60	129.00	-2	10,988	-0.02%
2022/05/17	4	123.38	0	0.00	117.50	4	10,808	0.04%
2022/05/16	1	119.50	1	120.50	119.00	0	10,699	0.00%
2022/05/13	11	117.14	14	116.82	117.50	-3	10,620	-0.03%
2022/05/12	3	112.67	1	111.50	111.00	2	10,550	0.02%
2022/05/11	1	114.50	4	115.75	115.50	-3	10,493	-0.03%
2022/05/10	3	113.50	0	0.00	115.00	3	10,465	0.03%
2022/05/09	0	0.00	1	118.00	117.00	-1	10,415	-0.01%
2022/05/06	2	114.50	0	0.00	118.00	2	10,399	0.02%
2022/05/05	0	0.00	2	119.50	119.00	-2	10,353	-0.02%
2022/04/28	3	116.33	3	115.67	115.00	0	10,223	0.00%
2022/04/27	1	115.50	1	117.00	116.50	0	10,192	0.00%
2022/04/26	3	116.83	13	116.54	115.50	-10	10,112	-0.10%
2022/04/25	1	118.50	7	123.29	118.00	-6	10,021	-0.06%
2022/04/22	1	130.50	0	0.00	131.00	1	9,896	0.01%
2022/04/21	6	131.75	3	133.50	134.50	3	9,825	0.03%
2022/04/20	4	132.25	0	0.00	130.00	4	9,747	0.04%
2022/04/19	12	133.17	7	133.57	133.50	5	9,682	0.05%
2022/04/18	17	129.91	11	130.18	132.50	6	9,489	0.06%
2022/04/15	4	130.75	2	132.00	126.50	2	9,301	0.02%
2022/04/14	7	129.86	1	129.00	130.00	6	9,135	0.07%
2022/04/13	5	126.60	8	127.75	129.50	-3	9,004	-0.03%
2022/04/12	2	123.00	5	122.60	123.50	-3	8,848	-0.03%
2022/04/11	7	125.86	6	124.50	124.50	1	8,762	0.01%
2022/04/08	5	128.80	3	130.00	129.00	2	8,652	0.02%
2022/04/07	21	135.16	18	132.97	128.50	3	8,453	0.04%
2022/04/06	13	131.35	6	132.08	132.00	7	8,085	0.09%
2022/04/01	11.1	132.69	26	132.92	130.50	-14.9	7,998	-0.19%
2022/03/31	8	133.93	13	132.81	135.50	-5	7,825	-0.06%
2022/03/30	17	134.32	20.1	134.57	133.50	-3	7,527	-0.04%
2022/03/29	68.1	133.87	75	135.04	133.00	-7	7,236	-0.10%
2022/03/28	9	126.55	8	126.31	125.00	1	6,597	0.02%
2022/03/25	23	123.57	45	125.28	124.50	-22	6,204	-0.35%
2022/03/24	7	115.21	13	114.92	121.00	-6	5,562	-0.11%
2022/03/23	8.1	110.87	0	0.00	112.00	8.1	5,364	0.15%
2022/03/22	5	116.00	3	116.00	117.50	2	5,208	0.04%
2022/03/21	4	118.25	11.1	118.27	117.00	-7.1	5,168	-0.14%
2022/03/18	14	111.93	10	112.00	114.00	4	4,936	0.08%
2022/03/17	0	0.00	1	107.50	108.50	-1	4,691	-0.02%
2022/03/15	1	101.50	16	102.00	99.70	-15	4,567	-0.33%
2022/03/14	2	101.50	9	100.38	101.50	-7	4,544	-0.15%
2022/03/11	24.1	103.14	34	102.79	102.50	-10	4,585	-0.22%
2022/03/10	33	107.18	0	0.00	107.00	33	4,523	0.73%
2022/03/09	2	103.75	7	103.14	103.00	-5	4,414	-0.11%
2022/03/08	7	105.86	2	107.99	101.50	5	4,505	0.11%
2022/03/07	0	0.00	4	108.00	106.00	-4	4,375	-0.09%
2022/03/04	17.1	116.79	43	116.40	112.50	-26	4,228	-0.61%
2022/03/03	9	117.00	9	117.34	115.50	0	4,109	0.00%
2022/03/02	36.1	115.55	9	118.39	118.00	27.1	3,932	0.69%
2022/03/01	26	112.96	9.1	113.87	114.00	17	3,615	0.47%
2022/02/25	9.1	108.39	8.1	111.51	111.50	1	3,327	0.03%
2022/02/24	15.1	102.83	15	102.37	103.00	0.1	3,034	0.00%
2022/02/23	0	0.00	4	102.25	102.50	-4	2,740	-0.15%
2022/02/22	3	93.20	0	0.00	93.40	3	2,852	0.11%
2022/02/17	0	91.30	0	0.00	90.70	0	3,021	0.00%
2022/02/16	0	0.00	2	88.60	89.50	-2	3,013	-0.07%
2022/02/11	1	88.50	0	0.00	88.50	1	3,009	0.03%
2022/02/10	5	88.80	0	0.00	89.50	5	2,996	0.17%
2022/01/21	1	86.60	0	0.00	86.20	1	2,926	0.03%
2022/01/19	0	0.00	1	88.00	87.30	-1	2,918	-0.03%
2022/01/18	0	0.00	5	88.56	88.20	-5	2,934	-0.17%
2022/01/14	1	86.60	5	86.70	87.10	-4	3,022	-0.13%
2022/01/13	0	0.00	5	89.78	89.60	-5	3,007	-0.17%
2022/01/12	2	89.60	28	89.08	89.40	-26	3,017	-0.86%
2022/01/11	2	89.70	540	90.42	89.50	-538	3,007	-17.89%	大賣/鉅額交易
2022/01/07	1	93.00	1	91.90	91.50	0	2,983	0.00%
2022/01/05	1	96.30	0	0.00	96.10	1	2,950	0.03%
2021/12/29	2	97.65	0	0.00	98.00	2	3,020	0.07%
2021/12/28	1	96.40	0	0.00	96.30	1	3,025	0.03%
2021/12/27	3	95.90	0	0.00	96.00	3	3,084	0.10%
2021/12/24	4	96.43	0	0.00	96.20	4	3,148	0.13%
2021/12/23	1	97.90	5	97.82	97.70	-4	3,193	-0.13%
2021/12/22	0	0.00	7	98.67	97.80	-7	3,197	-0.22%
2021/12/21	0	0.00	6	95.95	97.40	-6	3,237	-0.19%
2021/12/20	0	0.00	13	95.38	95.50	-13	3,288	-0.40%
2021/12/17	1	96.60	3	96.10	95.30	-2	3,275	-0.06%
2021/12/16	6	97.25	0	0.00	97.20	6	3,236	0.19%
2021/12/15	1	98.90	11	100.00	98.20	-10	3,192	-0.31%
2021/12/14	12	101.78	0	0.00	101.50	12	3,130	0.38%
2021/12/13	1	101.00	2	103.00	100.50	-1	3,079	-0.03%
2021/12/10	0	0.00	10	96.92	97.60	-10	2,984	-0.34%
2021/12/09	12	97.02	0	0.00	97.20	12	2,976	0.40%
2021/12/08	2	96.10	0	0.00	96.00	2	2,953	0.07%
2021/12/07	9	97.01	4	96.60	96.30	5	2,905	0.17%
2021/12/06	76	100.50	0	0.00	100.50	76	2,763	2.75%
2021/12/02	3	104.83	0	0.00	102.00	3	2,729	0.11%
2021/12/01	0	111.00	6	110.50	112.50	-6	2,550	-0.23%
2021/11/30	0	0.00	4	110.38	111.50	-4	2,549	-0.16%
2021/11/29	3	110.67	0	0.00	109.00	3	2,547	0.12%
2021/11/26	1.1	109.55	0	0.00	109.50	1.1	2,501	0.04%
2021/11/25	0	0.00	2	116.75	112.50	-2	2,472	-0.08%
2021/11/24	0	0.00	1	110.00	114.50	-1	2,376	-0.04%
2021/11/23	4	108.25	2	109.50	108.00	2	2,315	0.09%
2021/11/22	2	111.25	3	110.00	111.50	-1	2,259	-0.04%
2021/11/19	5	116.80	2	116.00	114.50	3	2,241	0.13%
2021/11/18	1	114.00	7	113.36	117.00	-6	2,086	-0.29%
2021/11/17	9	105.50	1	106.50	106.50	8	1,977	0.40%
2021/11/15	1	95.80	1	97.00	96.30	0	2,070	0.00%
2021/11/11	0	0.00	5	92.28	92.00	-5	2,166	-0.23%
2021/11/09	0	0.00	2	94.40	94.50	-2	2,294	-0.09%
2021/11/05	0	0.00	1	94.00	93.70	-1	2,366	-0.04%
2021/11/04	1	95.00	0	0.00	94.30	1	2,395	0.04%
2021/11/03	0	0.00	1	97.00	96.10	-1	2,408	-0.04%
2021/11/02	0	0.00	20	97.50	95.00	-20	2,419	-0.83%
2021/11/01	0	0.00	9	96.01	97.20	-9	2,500	-0.36%
2021/10/29	1	93.40	6	93.60	94.00	-5	2,672	-0.19%
2021/10/27	10	91.90	0	0.00	91.90	10	2,734	0.37%
2021/10/26	0	0.00	18	93.28	93.00	-18	2,781	-0.65%
2021/10/25	15	91.20	1	91.00	91.30	14	2,832	0.49%
2021/10/21	5	98.50	1	99.00	98.20	4	2,885	0.14%
2021/10/20	3	100.50	0	0.00	98.70	3	2,957	0.10%
2021/10/19	0	0.00	35	101.00	99.90	-35	3,049	-1.15%
2021/10/18	1	99.10	0	0.00	98.40	1	3,231	0.03%
2021/10/15	5	98.00	0	0.00	98.00	5	3,409	0.15%
2021/10/14	1	98.90	0	0.00	98.70	1	3,705	0.03%
2021/10/08	12	99.67	16	101.75	100.50	-4	4,075	-0.10%
2021/10/07	5	94.92	4	96.40	96.50	1	4,142	0.02%
2021/10/06	32	93.74	0	0.00	92.70	32	4,310	0.74%
2021/10/05	1	96.70	1	95.70	96.40	0	4,551	0.00%
2021/10/04	5	99.62	7	99.96	96.00	-2	4,591	-0.04%
2021/09/30	8	107.31	21	106.26	108.00	-13	4,537	-0.29%
2021/09/29	2	100.75	0	0.00	100.50	2	4,512	0.04%
2021/09/28	5	103.90	9	104.00	104.00	-4	4,539	-0.09%
2021/09/27	127	102.12	0	0.00	102.00	127	4,536	2.80%	大買/鉅額交易
2021/09/13	1	100.50	0	0.00	101.00	1	4,885	0.02%
2021/09/03	1	106.00	0	0.00	105.50	1	4,963	0.02%
2021/09/02	0	0.00	5	108.00	102.50	-5	4,990	-0.10%
2021/09/01	5	106.00	0	0.00	106.50	5	4,978	0.10%
2021/08/25	1	107.00	0	0.00	107.00	1	5,020	0.02%
2021/08/24	0	0.00	6	101.50	103.00	-6	5,011	-0.12%
2021/08/23	0	0.00	4	106.00	105.00	-4	5,034	-0.08%
2021/08/20	94	100.68	3	100.07	100.50	91	5,061	1.80%
2021/08/19	4	103.50	0	0.00	101.50	4	5,045	0.08%
2021/08/18	8	108.25	3	111.17	112.50	5	5,022	0.10%
2021/08/16	10	116.20	32	119.27	116.50	-22	5,107	-0.43%
2021/08/13	2	122.00	3	123.00	122.00	-1	5,151	-0.02%
2021/08/09	3	136.67	0	0.00	135.00	3	5,615	0.05%
2021/08/06	0	0.00	0.3	137.50	137.00	-0.3	5,609	-0.01%
2021/08/05	0	0.00	4	136.75	138.00	-4	5,609	-0.07%
2021/08/04	8	145.13	1	151.97	141.00	7	5,536	0.13%
2021/08/03	0	0.00	2	145.75	145.50	-2	5,343	-0.04%
2021/08/02	0	0.00	1	147.50	147.50	-1	5,320	-0.02%
2021/07/30	0.3	144.52	2	143.00	146.50	-1.7	5,268	-0.03%
2021/07/29	1	148.99	1	148.50	150.50	0	5,211	0.00%
2021/07/28	2	147.75	3	146.33	144.00	-1	5,142	-0.02%
2021/07/27	1	148.50	0	0.00	148.50	1	5,059	0.02%
2021/07/26	2	149.75	2	148.25	153.00	0	5,012	0.00%
2021/07/23	3	149.33	1	145.60	146.00	2	4,936	0.04%
2021/07/22	5	148.92	1	149.00	152.00	4	4,841	0.08%
2021/07/21	6	147.50	9	146.89	154.50	-3	4,671	-0.06%
2021/07/20	22	146.77	48	144.72	140.50	-26	4,495	-0.58%
2021/07/19	54	139.41	3	146.67	147.50	51	4,184	1.22%
2021/07/16	12	132.42	1	130.96	134.50	11	4,024	0.27%
2021/07/15	2	125.54	16	130.44	127.50	-14	3,925	-0.36%
2021/07/14	0	132.00	0	0.00	128.50	0	3,801	0.00%
2021/07/13	1	124.50	5	126.40	127.00	-4	3,717	-0.11%
2021/07/12	2	122.75	9	121.94	122.00	-7	3,522	-0.20%
2021/07/08	0	0.00	2	106.00	104.00	-2	3,183	-0.06%
2021/07/07	0	0.00	90	105.04	107.50	-90	3,171	-2.84%
2021/07/06	32	107.05	12	108.42	107.00	20	3,134	0.64%
2021/07/05	7	104.36	17	105.53	105.00	-10	3,089	-0.32%
2021/07/02	77	101.55	76	102.86	102.50	1	3,047	0.03%
2021/07/01	83	102.69	2	101.99	105.00	81	2,988	2.71%
2021/06/30	18	99.13	1	101.01	101.50	17	2,878	0.59%
2021/06/29	3	92.50	0	0.00	96.90	3	2,721	0.11%
2021/06/28	0	0.00	1	90.00	90.10	-1	2,584	-0.04%
2021/06/25	1	85.80	8	86.60	86.10	-7	2,558	-0.27%
2021/06/21	0	0.00	25	83.53	82.60	-25	2,561	-0.98%
2021/06/15	5	87.66	0	0.00	88.30	5	2,516	0.20%
2021/06/11	28	90.78	62	90.86	87.40	-34	2,501	-1.36%
2021/06/10	10	91.92	1	94.60	94.20	9	2,403	0.37%
2021/06/09	7	90.34	0	0.00	90.20	7	2,353	0.30%
2021/06/08	0	90.80	0	0.00	90.80	0	2,348	0.00%
2021/06/07	0	90.80	0	0.00	90.80	0	2,360	0.00%
2021/06/04	1	90.20	1	89.50	88.00	0	2,318	0.00%
2021/06/03	0	0.00	11	89.31	88.80	-11	2,299	-0.48%
2021/06/02	30	92.16	7	92.17	90.40	23	2,264	1.02%
2021/06/01	0	0.00	1	91.20	92.30	-1	2,232	-0.04%
2021/05/31	3	92.93	7	93.69	93.00	-4	2,198	-0.18%
2021/05/28	7	95.73	1	94.70	94.90	6	2,136	0.28%
2021/05/27	3	96.63	0	0.00	96.40	3	2,081	0.14%
2021/05/26	1	92.99	6	93.43	92.20	-5	1,979	-0.25%
2021/05/25	0	93.20	2	93.10	93.20	-2	1,939	-0.10%
2021/05/24	7	93.21	5	93.72	92.10	2	1,865	0.11%
2021/05/21	13	91.90	16	91.03	91.00	-3	1,751	-0.17%
2021/05/20	9	89.16	1	94.60	86.00	8	1,631	0.49%
2021/05/19	25	89.04	11	85.06	88.00	14	1,454	0.96%
2021/05/18	18	82.03	14	82.04	83.90	4	1,327	0.30%
2021/05/17	0	0.00	9	80.71	82.50	-9	1,212	-0.74%
2021/05/13	46	67.84	0	0.00	68.30	46	1,069	4.30%
2021/05/11	15	75.09	0	0.00	74.20	15	1,034	1.45%
2021/05/10	26	75.42	0	0.00	76.00	26	1,034	2.51%
2021/05/07	43	75.42	0	0.00	75.50	43	1,038	4.14%
2021/05/06	0	0.00	2	75.20	73.30	-2	1,035	-0.19%
2021/05/05	68	74.99	0	0.00	74.10	68	1,032	6.59%
2021/05/04	36	73.58	0	0.00	74.10	36	1,035	3.48%
2021/05/03	0	0.00	20	78.50	77.70	-20	1,019	-1.96%
2021/04/29	1	80.00	0	80.20	79.90	1	1,019	0.10%
2021/04/27	0	0.00	11	82.77	82.80	-11	1,026	-1.07%
2021/04/26	0	0.00	41	80.53	80.50	-41	1,004	-4.08%
2021/04/23	0	0.00	14	80.00	79.70	-14	1,006	-1.39%
2021/04/21	4	82.00	0	81.60	81.40	4	1,009	0.39%
2021/04/20	21	83.25	0	0.00	83.00	21	1,004	2.09%
2021/04/19	123	83.66	0	0.00	83.70	123	1,000	12.30%	大買/鉅額交易
2021/04/16	10	82.20	1	82.00	82.20	9	981	0.92%
2021/04/15	11	82.89	1	83.00	83.10	10	977	1.02%
2021/04/14	0	0.00	0	82.50	81.80	0	967	0.00%
2021/04/13	0	0.00	1	83.60	81.40	-1	955	-0.10%
2021/04/12	25	82.78	1	82.99	82.70	24	935	2.56%
2021/04/09	13	81.07	0	0.00	81.00	13	909	1.43%
2021/04/08	22	80.10	0	0.00	81.40	22	901	2.44%
2021/04/07	0	80.10	0	0.00	80.10	0	881	0.00%
2021/04/06	0	78.20	0	0.00	78.20	0	866	0.00%
2021/03/31	0	77.60	0	0.00	77.70	0	855	0.00%
2021/03/29	0	75.50	0	0.00	76.00	0	823	0.00%
2021/03/22	0	0.00	0	73.40	72.70	0	799	0.00%
2021/03/19	0	0.00	0	73.50	73.20	0	796	0.00%
2021/03/16	0	0.00	1	73.90	73.50	-1	806	-0.12%
2021/03/12	0	74.60	0	0.00	74.40	0	802	0.00%
2021/03/11	7	76.50	6	75.73	75.00	1	806	0.12%
2021/03/09	0	0.00	0.1	73.00	72.80	-0.1	790	-0.01%
2021/03/05	0	73.80	0	0.00	73.60	0	808	0.01%
2021/02/26	0	0.00	5	76.60	76.50	-5	812	-0.62%
2021/02/22	0	0.00	1	76.90	76.60	-1	873	-0.11%
2021/02/18	0	0.00	1	75.00	74.90	-1	863	-0.12%
2021/02/02	1	67.60	0	0.00	67.00	1	924	0.11%
2021/02/01	1	66.70	0	0.00	66.60	1	923	0.11%
2021/01/29	4	68.00	3	67.53	67.50	1	919	0.11%
2021/01/28	2	69.05	0	0.00	68.40	2	925	0.22%
2021/01/27	3	69.83	0	0.00	69.80	3	963	0.31%
2021/01/26	3	70.60	1	70.00	70.40	2	962	0.21%
2021/01/22	0	0.00	4	68.90	69.20	-4	950	-0.42%
2021/01/21	1	71.60	2	69.75	69.80	-1	942	-0.11%
2021/01/20	0	0.00	3	72.50	71.40	-3	931	-0.32%
2021/01/19	2	74.00	0	0.00	73.60	2	919	0.22%
2021/01/18	1	75.30	0	0.00	75.30	1	917	0.11%
2021/01/15	6	75.73	0	0.00	74.20	6	932	0.64%
2021/01/13	0	0.00	3	77.70	77.60	-3	918	-0.33%
2021/01/12	0	0.00	2	79.10	78.80	-2	915	-0.22%
2021/01/11	0	0.00	2	78.35	78.80	-2	911	-0.22%
2021/01/08	0	0.00	2	78.65	79.20	-2	907	-0.22%
2021/01/06	2	79.00	0	0.00	78.60	2	911	0.22%
2021/01/05	1	80.40	0	0.00	80.00	1	913	0.11%
2021/01/04	2	79.85	0	0.00	79.90	2	916	0.22%
2020/12/31	3	79.87	0	0.00	80.00	3	923	0.32%
2020/12/29	1	79.80	0	0.00	79.20	1	924	0.11%
2020/12/23	4	81.60	0	0.00	81.60	4	1,097	0.36%
2020/12/21	0	0.00	0.1	82.82	83.30	-0.1	1,191	-0.01%
2020/12/18	1	83.70	0	0.00	83.70	1	1,189	0.08%
2020/12/16	0	0.00	1	84.00	84.40	-1	1,233	-0.08%
2020/12/14	0	0.00	1	83.70	82.90	-1	1,326	-0.08%
2020/12/09	4	84.65	0	0.00	84.70	4	1,370	0.29%
2020/12/07	0	0.00	3	84.40	83.80	-3	1,426	-0.21%
2020/11/23	3	88.00	1	88.20	88.50	2	1,456	0.14%
2020/11/20	2	87.40	3	87.07	86.50	-1	1,460	-0.07%
2020/11/19	0	0.00	2	85.70	86.20	-2	1,417	-0.14%
2020/11/18	1	85.90	0	0.00	86.00	1	1,417	0.07%
2020/11/16	1	83.90	2	84.40	84.80	-1	1,444	-0.07%
2020/11/12	8	85.50	4	85.73	85.40	4	1,455	0.27%
2020/11/10	0	0.00	2	84.10	84.20	-2	1,462	-0.14%
2020/11/06	1	83.20	1	83.10	83.00	0	1,453	0.00%
2020/11/05	1	82.90	1	83.60	82.80	0	1,481	0.00%
2020/11/04	0	0.00	2	81.90	82.50	-2	1,473	-0.14%
2020/10/30	1	80.10	0	0.00	80.00	1	1,442	0.07%
2020/10/23	0	0.00	2	82.80	82.70	-2	1,458	-0.14%
2020/10/15	0	0.00	2	80.40	80.30	-2	1,546	-0.13%
2020/10/13	1	81.20	1	81.60	80.70	0	1,612	0.00%
2020/10/08	1	80.00	0	0.00	80.20	1	1,648	0.06%
2020/10/07	0	0.00	1	80.40	80.50	-1	1,671	-0.06%
2020/10/06	1	80.90	0	0.00	80.90	1	1,709	0.06%
2020/09/29	1	81.00	0	0.00	80.60	1	1,915	0.05%
2020/09/28	1	81.50	0	0.00	81.10	1	1,913	0.05%
2020/09/24	1	85.40	1	83.00	84.40	0	1,748	0.00%
2020/09/21	0	0.00	1	84.40	84.30	-1	1,720	-0.06%
2020/09/18	0	0.00	2	85.55	85.00	-2	1,740	-0.11%
2020/09/17	0	0.00	1	84.10	82.80	-1	1,852	-0.05%
2020/09/15	0	0.00	2	82.10	82.10	-2	1,890	-0.11%
2020/09/14	0	0.00	5	82.10	82.10	-5	1,894	-0.26%
2020/09/11	0	0.00	7	79.89	79.60	-7	1,933	-0.36%
2020/09/10	0	0.00	6	81.93	82.70	-6	1,933	-0.31%
2020/09/09	14	81.76	2	82.00	82.70	12	1,931	0.62%
2020/08/31	0	0.00	1	80.50	80.30	-1	2,081	-0.05%
2020/08/28	0	0.00	1	80.80	80.80	-1	2,112	-0.05%
2020/08/25	2	78.10	2	78.00	78.00	0	2,112	0.00%
2020/08/20	0	0.00	15	77.66	76.60	-15	2,159	-0.69%
2020/08/19	2	81.80	2	83.10	81.70	0	2,219	0.00%
2020/08/18	2	81.80	3	82.63	82.50	-1	2,226	-0.04%
2020/08/17	2	79.80	2	81.50	82.00	0	2,250	0.00%
2020/08/14	0	0.00	8	78.20	78.30	-8	2,231	-0.36%
2020/08/13	2	77.75	0	0.00	77.70	2	2,250	0.09%
2020/08/12	2	78.00	0	0.00	78.20	2	2,277	0.09%
2020/08/11	15	79.49	2	80.10	78.30	13	2,303	0.56%
2020/08/10	9	78.47	1	78.50	78.50	8	2,288	0.35%
2020/08/07	0	0.00	2	78.60	78.70	-2	2,312	-0.09%
2020/08/06	0	0.00	1	79.00	78.70	-1	2,326	-0.04%
2020/08/04	2	79.30	0	0.00	79.10	2	2,364	0.08%
2020/08/03	1	78.10	1	78.20	78.20	0	2,414	0.00%
2020/07/27	4	77.80	2	77.75	78.20	2	2,807	0.07%
2020/07/24	0	0.00	5	80.32	80.50	-5	2,799	-0.18%
2020/07/23	1	82.20	0	0.00	82.20	1	2,817	0.04%
2020/07/22	0	0.00	1	83.20	83.90	-1	2,837	-0.04%
2020/07/21	0	0.00	1	82.70	82.00	-1	2,831	-0.04%
2020/07/17	4	81.03	2	79.90	79.60	2	2,856	0.07%
2020/07/16	0	0.00	3	82.20	82.50	-3	2,864	-0.10%
2020/07/15	5	83.36	2	82.50	82.50	3	2,901	0.10%
2020/07/14	1	84.60	1	84.80	84.80	0	2,912	0.00%
2020/07/13	3	86.20	0	0.00	85.40	3	2,912	0.10%
2020/07/10	9	84.69	1	89.60	84.40	8	2,898	0.28%
2020/07/09	2	87.25	3	86.70	87.50	-1	2,857	-0.03%
2020/07/08	0	0.00	3	83.77	83.60	-3	2,814	-0.11%
2020/07/07	1	81.30	0	0.00	81.30	1	2,822	0.04%
2020/07/03	3	83.17	9	82.27	82.00	-6	2,912	-0.21%
2020/07/02	3	83.63	0	0.00	83.60	3	2,925	0.10%
2020/07/01	1	83.20	4	83.75	83.40	-3	2,920	-0.10%
2020/06/30	0	0.00	1	83.70	83.70	-1	2,935	-0.03%
2020/06/29	8	83.91	6	84.02	83.20	2	2,962	0.07%
2020/06/24	11	89.15	1	85.10	85.10	10	2,946	0.34%
2020/06/22	0	0.00	1	82.00	81.40	-1	2,821	-0.04%
2020/06/19	0	0.00	13	82.18	81.50	-13	2,810	-0.46%
2020/06/18	2	85.30	3	84.20	83.00	-1	2,818	-0.04%
2020/06/17	6	83.63	3	83.70	84.10	3	2,787	0.11%
2020/06/12	7	76.99	8	76.16	78.40	-1	2,875	-0.03%
2020/06/11	5	84.38	0	0.00	79.00	5	2,899	0.17%
2020/06/10	0	0.00	1	83.20	83.00	-1	2,932	-0.03%
2020/06/05	5	82.22	1	83.40	82.40	4	3,019	0.13%
2020/06/04	1	82.00	1	81.40	82.50	0	2,990	0.00%
2020/06/03	2	80.55	1	81.30	80.30	1	3,022	0.03%
2020/06/02	1	79.50	0	0.00	79.50	1	3,002	0.03%
2020/06/01	0	0.00	4	78.60	79.00	-4	3,014	-0.13%
2020/05/29	0	0.00	3	77.77	77.80	-3	3,048	-0.10%
2020/05/28	1	79.70	0	0.00	78.10	1	3,098	0.03%
2020/05/27	1	81.40	2	79.60	79.70	-1	3,096	-0.03%
2020/05/26	1	80.60	5	82.18	80.10	-4	3,083	-0.13%
2020/05/25	4	78.78	6	78.98	78.80	-2	2,987	-0.07%
2020/05/22	4	79.93	2	80.00	77.80	2	2,962	0.07%
2020/05/21	2	78.95	3	78.93	79.10	-1	2,908	-0.03%
2020/05/20	1	77.60	0	0.00	78.00	1	2,908	0.03%
2020/05/15	3	74.13	0	0.00	75.00	3	2,864	0.10%
2020/05/12	11	77.88	0	0.00	77.30	11	2,854	0.39%
2020/05/11	3	78.33	0	0.00	78.20	3	2,866	0.10%
2020/05/08	1	77.90	0	0.00	77.40	1	2,874	0.03%
2020/05/07	5	81.50	0	0.00	81.20	5	2,834	0.18%
2020/05/06	3	81.53	20	80.37	81.40	-17	2,806	-0.61%
2020/05/05	7	76.94	2	77.70	78.10	5	2,672	0.19%
2020/04/30	2	75.85	1	76.90	74.90	1	2,640	0.04%
2020/04/29	1	72.40	0	0.00	72.80	1	2,596	0.04%
2020/04/28	0	0.00	1	72.30	72.00	-1	2,618	-0.04%
2020/04/27	1	71.40	1	71.90	71.20	0	2,656	0.00%
2020/04/24	1	70.20	11	70.21	70.00	-10	2,647	-0.38%
2020/04/23	2	70.30	2	71.00	70.80	0	2,670	0.00%
2020/04/22	2	64.85	2	66.40	68.60	0	2,669	0.00%
2020/04/21	1	68.20	1	67.30	67.30	0	2,693	0.00%
2020/04/20	11	72.42	2	71.85	71.40	9	2,725	0.33%
2020/04/17	7.1	72.15	12	70.57	70.30	-5	2,932	-0.17%
2020/04/16	5	71.50	2	70.35	71.50	3	2,951	0.10%
2020/04/15	3	70.50	2	70.50	70.30	1	2,951	0.03%
2020/04/14	0	0.00	3	69.20	69.70	-3	2,954	-0.10%
2020/04/13	1	71.00	0	0.00	68.30	1	2,981	0.03%
2020/04/10	2	68.60	3	68.53	68.70	-1	2,951	-0.03%
2020/04/09	17	68.48	15	64.70	69.10	2	3,002	0.07%
2020/04/08	1	64.30	0	0.00	64.10	1	2,955	0.03%
2020/04/07	1	63.00	0	0.00	63.80	1	3,115	0.03%
2020/04/01	3	61.50	0	0.00	60.90	3	3,158	0.09%
2020/03/31	2	61.00	0	0.00	60.20	2	3,164	0.06%
2020/03/30	0	0.00	4	56.30	58.00	-4	3,164	-0.13%
2020/03/27	5	55.82	9	56.62	57.50	-4	3,239	-0.12%
2020/03/26	2	50.20	0	0.00	53.40	2	3,183	0.06%
2020/03/25	0	0.00	2	52.10	52.90	-2	3,148	-0.06%
2020/03/24	0	0.00	3	47.65	48.10	-3	3,151	-0.10%
2020/03/23	2	44.65	0	0.00	44.55	2	3,155	0.06%
2020/03/20	41	49.93	0	0.00	49.50	41	3,134	1.31%
2020/03/19	1	47.70	1	47.70	47.70	0	3,113	0.00%
2020/03/18	6	55.17	0	0.00	53.00	6	3,112	0.19%
2020/03/17	3	59.67	0	0.00	58.80	3	3,033	0.10%
2020/03/16	2	65.40	5	65.30	65.30	-3	3,006	-0.10%
2020/03/12	3	81.43	9	83.60	79.90	-6	2,936	-0.20%
2020/03/11	1	89.90	11	89.61	88.70	-10	2,899	-0.34%
2020/03/10	0	0.00	1	93.50	93.00	-1	2,887	-0.03%
2020/03/09	12	96.73	8	97.20	94.70	4	2,888	0.14%
2020/03/06	1	95.20	1	96.10	95.70	0	2,851	0.00%
2020/03/05	5	96.06	1	97.20	95.30	4	2,917	0.14%
2020/03/04	3	94.67	3	95.60	94.40	0	3,053	0.00%
2020/03/03	1	94.20	7	93.19	94.60	-6	3,094	-0.19%
2020/02/27	1	90.00	11	87.63	87.00	-10	3,119	-0.32%
2020/02/25	1	90.20	1	90.90	91.30	0	3,183	0.00%
2020/02/21	1	93.30	1	94.30	93.20	0	3,371	0.00%
2020/02/20	1	93.70	3	94.33	93.00	-2	3,429	-0.06%
2020/02/19	2	93.80	0	0.00	93.60	2	3,438	0.06%
2020/02/17	1	93.30	3	94.00	93.00	-2	3,525	-0.06%
2020/02/14	6	91.95	6	92.53	92.80	0	3,581	0.00%
2020/02/13	1	93.30	1	94.00	91.80	0	3,608	0.00%
2020/02/12	2	92.50	2	93.30	92.70	0	3,676	0.00%
2020/02/11	3	91.60	7	91.89	91.40	-4	3,771	-0.11%
2020/02/10	1	88.00	1	88.80	89.80	0	3,787	0.00%
2020/02/07	1	88.70	0	0.00	88.70	1	3,856	0.03%
2020/02/06	2	90.40	0	0.00	90.20	2	3,854	0.05%
2020/02/05	3	91.10	3	92.13	90.80	0	3,968	0.00%
2020/02/04	4	90.13	3	91.00	90.10	1	3,969	0.03%
2020/02/03	6	88.32	3	86.13	88.00	3	3,941	0.08%
2020/01/31	9	92.21	4	91.93	91.50	5	3,920	0.13%
2020/01/30	2	95.60	2	98.90	93.60	0	3,935	0.00%
2020/01/20	3	104.50	0	0.00	104.00	3	3,952	0.08%
2020/01/17	2	105.25	2	106.75	105.00	0	3,934	0.00%
2020/01/16	1	105.50	0	0.00	105.00	1	3,896	0.03%
2020/01/15	4	106.88	2	108.50	105.50	2	3,873	0.05%
2020/01/14	8	107.38	2	107.25	107.00	6	3,844	0.16%
2020/01/13	155.1	116.38	151	110.16	109.00	4.1	3,798	0.11%	大買/大賣/
2020/01/10	0	0.00	10	114.25	114.50	-10	3,577	-0.28%
2020/01/08	1	106.50	2	107.25	109.50	-1	3,538	-0.03%
2020/01/07	10	110.50	0	0.00	108.00	10	3,530	0.28%
2020/01/06	45	116.59	53	115.83	113.50	-8	3,479	-0.23%
2020/01/03	8	116.88	7	117.57	116.50	1	3,450	0.03%
2020/01/02	8	117.50	1	118.00	117.50	7	3,391	0.21%
2019/12/31	20	115.08	74	117.20	115.00	-54	3,371	-1.60%
2019/12/30	0	0.00	10	113.25	115.00	-10	3,205	-0.31%
2019/12/26	1	111.00	3	112.33	114.00	-2	3,302	-0.06%
2019/12/24	5	112.00	1	112.00	111.00	4	3,346	0.12%
2019/12/23	22	110.59	17	110.85	113.00	5	3,320	0.15%
2019/12/20	10	106.50	0	0.00	106.50	10	3,228	0.31%
2019/12/19	0	0.00	2	105.25	104.50	-2	3,221	-0.06%
2019/12/17	3	105.00	1	105.50	105.00	2	3,222	0.06%
2019/12/13	5	106.00	5	105.70	108.00	0	3,217	0.00%
2019/12/12	2	107.50	21	109.00	107.50	-19	3,211	-0.59%
2019/12/11	44	108.73	27	109.81	109.00	17	3,208	0.53%
2019/12/10	30	111.50	1	112.00	111.50	29	3,182	0.91%
2019/12/09	2	112.50	45	113.43	113.00	-43	3,261	-1.32%
2019/12/06	1	111.50	1	112.50	111.50	0	3,252	0.00%
2019/12/05	0	0.00	9	110.67	112.00	-9	3,255	-0.28%
2019/12/04	2	107.25	0	0.00	109.00	2	3,245	0.06%
2019/12/03	12	108.08	1	109.50	108.00	11	3,270	0.34%
2019/12/02	4	109.38	10	112.50	109.50	-6	3,336	-0.18%
2019/11/29	2	112.00	2	112.50	111.50	0	3,315	0.00%
2019/11/28	5	114.20	28	113.66	114.00	-23	3,322	-0.69%
2019/11/27	7	115.79	9	116.11	115.50	-2	3,319	-0.06%
2019/11/26	90	112.34	39	113.44	115.00	51	3,305	1.54%
2019/11/25	2	112.75	3	110.00	109.00	-1	3,207	-0.03%
2019/11/22	0	0.00	12	109.17	110.00	-12	3,145	-0.38%
2019/11/21	6	106.33	5	107.60	110.00	1	3,133	0.03%
2019/11/20	15	107.67	6	107.33	107.00	9	3,193	0.28%
2019/11/19	6	112.25	22	112.16	110.00	-16	3,194	-0.50%
2019/11/18	8	109.88	7	110.71	112.00	1	3,200	0.03%
2019/11/15	3	108.67	7	107.43	108.50	-4	3,213	-0.12%
2019/11/14	23	101.67	4	102.13	102.50	19	3,154	0.60%
2019/11/12	0	0.00	13	108.50	109.50	-13	3,157	-0.41%
2019/11/11	23	107.15	33	106.42	105.50	-10	3,147	-0.32%
2019/11/08	7	106.71	9	107.22	105.50	-2	3,212	-0.06%
2019/11/07	3	106.67	0	0.00	106.00	3	3,154	0.10%
2019/11/06	6	106.58	28	106.02	106.50	-22	3,147	-0.70%
2019/11/05	45	105.46	14	105.57	107.00	31	3,100	1.00%
2019/11/04	2	101.75	2	102.25	102.50	0	3,060	0.00%
2019/11/01	2	101.00	3	99.40	101.50	-1	3,113	-0.03%
2019/10/31	1	98.10	1	100.50	97.50	0	3,097	0.00%
2019/10/30	6	99.50	6	99.73	99.00	0	3,173	0.00%
2019/10/28	0	0.00	1	96.30	96.60	-1	3,349	-0.03%
2019/10/25	0	0.00	1	97.50	96.00	-1	3,348	-0.03%
2019/10/24	0	0.00	6	96.47	96.80	-6	3,349	-0.18%
2019/10/23	33	95.72	9	94.84	95.20	24	3,337	0.72%
2019/10/22	2	91.55	0	0.00	91.10	2	3,340	0.06%
2019/10/21	0	0.00	1	92.30	91.10	-1	3,361	-0.03%
2019/10/18	0	0.00	1	92.40	92.30	-1	3,399	-0.03%
2019/10/17	1	89.40	1	90.30	92.50	0	3,472	0.00%
2019/10/16	5	90.64	3	90.40	90.10	2	3,566	0.06%
2019/10/15	8	91.01	5	90.96	91.00	3	3,637	0.08%
2019/10/14	1	92.70	3	92.60	92.60	-2	3,794	-0.05%
2019/10/09	10	92.47	5	92.96	91.70	5	3,964	0.13%
2019/10/08	2	94.50	1	94.40	94.40	1	4,032	0.02%
2019/10/03	6	96.88	2	98.50	96.00	4	4,147	0.10%
2019/10/02	3	96.83	0	0.00	97.00	3	4,235	0.07%
2019/10/01	1	98.10	1	99.90	98.10	0	4,277	0.00%
2019/09/27	2	99.05	2	100.00	99.10	0	4,321	0.00%
2019/09/26	3	102.67	12	102.38	102.00	-9	4,443	-0.20%
2019/09/25	1	98.90	7	98.36	99.10	-6	4,626	-0.13%
2019/09/24	3	95.80	3	96.10	96.10	0	4,636	0.00%
2019/09/23	0	0.00	2	96.45	96.40	-2	4,675	-0.04%
2019/09/20	1	95.20	2	95.20	95.20	-1	4,734	-0.02%
2019/09/19	1	95.60	0	0.00	95.50	1	4,801	0.02%
2019/09/18	3	95.97	2	95.75	95.70	1	4,887	0.02%
2019/09/17	0	0.00	1	96.30	96.30	-1	4,952	-0.02%
2019/09/16	1	94.40	4	94.65	95.10	-3	5,076	-0.06%
2019/09/12	3	95.70	4	94.80	94.80	-1	5,214	-0.02%
2019/09/11	16	95.16	43	94.20	95.20	-27	5,336	-0.51%
2019/09/10	6	99.68	1	99.10	99.10	5	5,396	0.09%
2019/09/09	0	0.00	1	98.80	99.50	-1	5,725	-0.02%
2019/09/06	3	98.67	2	98.30	98.00	1	5,913	0.02%
2019/09/05	6	100.53	1	99.40	99.40	5	5,986	0.08%
2019/09/04	12	103.00	1	103.50	102.00	11	5,991	0.18%
2019/09/02	22	100.23	1	100.50	100.00	21	6,010	0.35%
2019/08/30	1	99.20	2	99.45	98.90	-1	6,027	-0.02%
2019/08/29	6	99.95	7	99.50	98.80	-1	6,064	-0.02%
2019/08/28	0	0.00	15	97.53	99.50	-15	6,050	-0.25%
2019/08/27	8	96.55	4	96.68	96.20	4	6,103	0.07%
2019/08/26	7	96.76	3	97.27	96.10	4	6,136	0.07%
2019/08/23	4	98.70	10	99.23	98.10	-6	6,163	-0.10%
2019/08/22	10	98.42	6	97.70	97.00	4	6,147	0.07%
2019/08/21	11	97.67	35	97.93	97.70	-24	6,203	-0.39%
2019/08/20	36	98.42	13	98.78	99.10	23	6,208	0.37%
2019/08/19	12	94.79	7	94.83	95.30	5	6,310	0.08%
2019/08/16	6	91.48	4	91.60	91.50	2	6,389	0.03%
2019/08/15	9	93.10	20	92.88	92.50	-11	6,509	-0.17%
2019/08/14	12	97.93	6	99.82	96.40	6	6,532	0.09%
2019/08/13	8	99.06	15	98.87	98.00	-7	6,534	-0.11%
2019/08/12	5	95.36	7	95.80	95.30	-2	6,536	-0.03%
2019/08/08	8	94.88	3	95.30	94.40	5	6,801	0.07%
2019/08/07	7	93.76	4	94.10	94.20	3	6,967	0.04%
2019/08/06	13	93.66	4	92.73	94.50	9	6,981	0.13%
2019/08/05	8	95.20	7	94.60	91.80	1	6,942	0.01%
2019/08/02	15	99.24	17	99.92	98.40	-2	6,904	-0.03%
2019/08/01	10	99.94	3	99.60	99.00	7	6,905	0.10%
2019/07/31	10	99.36	7	100.53	98.80	3	6,888	0.04%
2019/07/30	4	114.38	4	115.13	108.50	0	6,670	0.00%
2019/07/29	1	121.00	2	121.00	120.50	-1	6,669	-0.01%
2019/07/26	3	122.50	2	122.00	121.50	1	6,751	0.01%
2019/07/25	4	121.13	1	120.50	120.00	3	6,772	0.04%
2019/07/24	3	123.50	3	123.50	123.00	0	6,857	0.00%
2019/07/23	1	121.00	1	121.00	121.00	0	6,929	0.00%
2019/07/22	1	120.50	2	122.25	121.50	-1	7,018	-0.01%
2019/07/19	11	123.27	16	120.66	120.50	-5	7,121	-0.07%
2019/07/18	17	124.53	18	125.50	122.50	-1	7,141	-0.01%
2019/07/17	7	124.36	5	124.60	124.00	2	7,199	0.03%
2019/07/16	5	124.30	3	124.00	124.00	2	7,198	0.03%
2019/07/15	8	119.81	14	120.14	122.00	-6	7,043	-0.09%
2019/07/12	2	116.75	12	117.25	117.00	-10	6,933	-0.14%
2019/07/11	10	115.30	4	114.50	114.50	6	6,962	0.09%
2019/07/10	3	117.50	21	116.60	117.00	-18	7,052	-0.26%
2019/07/09	2	116.00	0	0.00	115.00	2	7,262	0.03%
2019/07/08	2	116.75	0	0.00	115.00	2	7,385	0.03%
2019/07/05	0	0.00	5	117.10	120.00	-5	7,655	-0.07%
2019/07/04	2	117.50	5	118.70	117.00	-3	7,735	-0.04%
2019/07/03	3	119.17	0	0.00	118.00	3	7,830	0.04%
2019/07/02	26	114.81	25	117.44	117.00	1	7,847	0.01%
2019/07/01	3	112.00	2	113.00	112.00	1	7,776	0.01%
2019/06/28	2	111.50	1	112.50	111.50	1	7,896	0.01%
2019/06/27	1	111.50	3	112.33	113.00	-2	7,985	-0.03%
2019/06/26	4	112.13	1	110.00	111.00	3	8,050	0.04%
2019/06/25	5	112.10	5	112.70	112.00	0	8,132	0.00%
2019/06/24	6	113.67	6	115.17	113.50	0	8,241	0.00%
2019/06/21	2	118.00	1.5	117.67	116.00	0.5	8,307	0.01%
2019/06/20	6.5	114.65	6	114.75	117.00	0.5	8,286	0.01%
2019/06/19	6	113.92	5	113.80	113.00	1	8,261	0.01%
2019/06/18	10	113.70	3	111.33	110.50	7	8,390	0.08%
2019/06/17	26	111.37	18	111.08	112.50	8	8,383	0.10%
2019/06/14	3	105.83	5	106.30	107.00	-2	8,255	-0.02%
2019/06/13	1	105.00	1	104.00	102.50	0	8,148	0.00%
2019/06/12	0	0.00	5	103.10	104.00	-5	8,351	-0.06%
2019/06/11	0	0.00	1	103.50	101.00	-1	8,488	-0.01%
2019/06/10	0	0.00	3	101.33	103.00	-3	8,928	-0.03%
2019/06/06	2	98.20	1	98.70	98.80	1	9,213	0.01%
2019/06/05	3	99.87	1	98.70	98.50	2	9,261	0.02%
2019/06/04	1	101.50	0	0.00	101.00	1	9,309	0.01%
2019/06/03	2	102.50	2	101.50	100.50	0	9,497	0.00%
2019/05/31	2	103.50	0	0.00	103.50	2	9,559	0.02%
2019/05/30	3	105.00	3	105.50	104.00	0	9,631	0.00%
2019/05/29	7	107.50	2	107.00	105.00	5	9,784	0.05%
2019/05/28	3	103.50	3	105.00	108.50	0	9,943	0.00%
2019/05/27	0	0.00	3	103.50	104.00	-3	9,925	-0.03%
2019/05/24	20	108.00	28	107.11	104.50	-8	10,059	-0.08%
2019/05/23	0	0.00	2	102.00	105.00	-2	9,946	-0.02%
2019/05/22	2	102.00	2	103.00	101.50	0	9,930	0.00%
2019/05/21	1	96.60	0	0.00	100.00	1	9,909	0.01%
2019/05/20	1	101.50	3	99.87	97.80	-2	10,089	-0.02%
2019/05/17	3	100.97	6	100.83	99.80	-3	10,302	-0.03%
2019/05/16	22	104.14	22	103.25	100.00	0	10,309	0.00%
2019/05/15	13	97.47	24	98.04	102.00	-11	10,145	-0.11%
2019/05/14	9	90.36	8	90.63	93.00	1	10,134	0.01%
2019/05/13	0	0.00	1	92.00	91.50	-1	10,344	-0.01%
2019/05/10	11	92.20	15	92.87	91.50	-4	10,486	-0.04%
2019/05/09	12	94.83	13	93.75	92.70	-1	10,509	-0.01%
2019/05/08	7	98.47	5	98.72	97.80	2	10,650	0.02%
2019/05/07	4	98.30	7	98.66	98.80	-3	10,661	-0.03%
2019/05/06	12	97.80	13	98.06	96.60	-1	10,796	-0.01%
2019/05/03	5	98.10	3	98.43	98.70	2	10,910	0.02%
2019/05/02	5	93.62	12	94.28	94.80	-7	10,931	-0.06%
2019/04/30	8	93.96	14	93.99	94.00	-6	10,897	-0.06%
2019/04/29	16	90.89	9	91.84	89.80	7	10,771	0.06%
2019/04/26	6	98.62	4	97.95	95.00	2	10,651	0.02%
2019/04/25	21	100.67	5	99.40	98.00	16	10,556	0.15%
2019/04/24	9	107.00	3	105.33	104.00	6	10,417	0.06%
2019/04/23	11	109.68	13	109.04	110.00	-2	10,323	-0.02%
2019/04/22	2	102.75	1	106.00	105.50	1	10,162	0.01%
2019/04/19	3	102.67	2	101.50	101.50	1	10,128	0.01%
2019/04/18	3	105.17	10	104.85	104.00	-7	10,111	-0.07%
2019/04/17	28	109.02	26	106.83	106.50	2	10,075	0.02%
2019/04/16	11	105.14	5	104.60	105.50	6	10,023	0.06%
2019/04/15	9	108.61	3	106.00	105.50	6	9,913	0.06%
2019/04/12	4	113.25	11	113.45	112.50	-7	9,713	-0.07%
2019/04/11	8	110.56	25	110.42	110.50	-17	9,613	-0.18%
2019/04/10	17	115.97	3	114.17	117.00	14	9,301	0.15%
2019/04/09	8	114.88	2	115.00	113.00	6	9,170	0.07%
2019/04/08	2	117.25	8	117.50	113.00	-6	9,023	-0.07%
2019/04/03	21	121.76	19	120.66	120.00	2	8,840	0.02%
2019/04/02	19	115.76	21	117.00	115.50	-2	8,605	-0.02%
2019/04/01	5	118.60	0	0.00	117.50	5	8,423	0.06%
2019/03/29	2	123.50	0	0.00	121.50	2	8,290	0.02%
2019/03/28	1	126.50	0	0.00	125.00	1	8,214	0.01%
2019/03/27	23	127.59	0	0.00	125.00	23	8,173	0.28%
2019/03/26	5	137.50	1	132.50	131.00	4	8,153	0.05%
2019/03/25	6	130.92	12	134.46	135.50	-6	8,054	-0.07%
2019/03/22	13	133.50	11	134.18	134.50	2	7,981	0.03%
2019/03/21	14	133.57	11	133.09	135.00	3	7,915	0.04%
2019/03/20	5	129.30	4	129.13	131.00	1	7,718	0.01%
2019/03/19	20	129.88	90	127.96	126.00	-70	7,683	-0.91%
2019/03/18	2	125.25	3	124.17	124.50	-1	7,562	-0.01%
2019/03/15	33	122.50	4	123.25	125.00	29	7,641	0.38%
2019/03/14	31	122.08	22	123.02	127.00	9	7,503	0.12%
2019/03/13	99	125.87	59	124.45	123.00	40	7,558	0.53%
2019/03/12	9	115.83	7	115.57	118.50	2	7,103	0.03%
2019/03/11	5	109.00	0.2	110.00	108.00	4.8	6,854	0.07%
2019/03/08	1	109.00	1	109.00	111.50	0	6,836	0.00%
2019/03/07	3	114.33	1	112.00	108.00	2	6,888	0.03%
2019/03/06	20	108.00	42	110.29	111.00	-22	6,788	-0.32%
2019/03/05	3	105.50	10	106.15	105.50	-7	6,726	-0.10%
2019/03/04	22	108.25	0	0.00	103.50	22	6,741	0.33%
2019/02/27	15	101.18	26	102.45	106.00	-11	6,653	-0.17%
2019/02/26	14	97.62	11	97.60	96.50	3	6,614	0.05%
2019/02/25	10	97.61	3	98.93	96.20	7	6,869	0.10%
2019/02/22	3	106.17	3	105.00	106.00	0	6,893	0.00%
2019/02/21	4	109.13	9	107.17	106.50	-5	6,847	-0.07%
2019/02/20	13	110.12	7	109.86	111.00	6	6,946	0.09%
2019/02/19	31	109.55	26	109.81	109.00	5	6,887	0.07%
2019/02/18	37	102.94	41	104.90	107.00	-4	6,640	-0.06%
2019/02/15	9	97.49	4	99.35	97.30	5	6,388	0.08%
2019/02/14	46	98.75	40	96.11	97.40	6	6,291	0.10%
2019/02/13	5	98.62	5	98.46	99.10	0	6,187	0.00%
2019/02/12	26	93.32	25	95.86	95.80	1	6,032	0.02%
2019/02/11	2	90.90	3	89.33	91.00	-1	5,808	-0.02%
2019/01/30	2	84.30	3	84.03	82.80	-1	5,644	-0.02%
2019/01/29	65	82.73	67	83.40	83.80	-2	5,605	-0.04%
2019/01/28	6	80.93	10	82.24	81.10	-4	5,443	-0.07%
2019/01/25	12	80.63	10	80.90	80.80	2	5,397	0.04%
2019/01/24	15	79.13	15	79.47	79.90	0	5,292	0.00%
2019/01/23	1	74.30	9	74.92	76.20	-8	5,181	-0.15%
2019/01/22	2	74.00	2	72.70	72.20	0	5,161	0.00%
2019/01/18	3	72.60	6	72.75	72.50	-3	5,389	-0.06%
2019/01/17	7	70.96	0	0.00	70.00	7	5,515	0.13%
2019/01/16	1	72.30	0	0.00	72.00	1	5,672	0.02%
2019/01/15	1	72.70	0	0.00	73.10	1	5,906	0.02%
2019/01/14	2	72.95	2	72.80	72.80	0	5,989	0.00%
2019/01/11	4	74.05	1	72.00	72.20	3	6,089	0.05%
2019/01/09	6	76.87	5	77.80	76.00	1	6,455	0.02%
2019/01/08	12	78.38	7	77.86	77.50	5	6,583	0.08%
2019/01/07	1	76.60	1	76.30	76.20	0	6,834	0.00%
2019/01/04	9	76.70	21	76.54	75.70	-12	6,930	-0.17%
2019/01/03	3	77.97	2	77.25	77.20	1	7,041	0.01%
2019/01/02	24	76.48	22	78.45	77.30	2	7,151	0.03%
2018/12/27	0	0.00	4	73.13	72.80	-4	7,653	-0.05%
2018/12/26	1	73.50	4	72.90	71.60	-3	7,653	-0.04%
2018/12/25	3	73.30	3	72.70	73.10	0	7,647	0.00%
2018/12/24	6	73.60	3	73.90	74.20	3	7,653	0.04%
2018/12/22	2	72.40	2	72.40	72.50	0	7,636	0.00%
2018/12/21	3	72.40	7	73.07	73.50	-4	7,630	-0.05%
2018/12/19	4	73.00	4	74.58	71.30	0	7,486	0.00%
2018/12/18	7	80.03	9	80.40	79.00	-2	7,334	-0.03%
2018/12/17	17	80.71	4	80.95	80.90	13	7,298	0.18%
2018/12/14	1	81.00	5	80.10	79.20	-4	7,283	-0.05%
2018/12/13	2	81.35	0	0.00	80.70	2	7,234	0.03%
2018/12/12	19	82.30	4	82.65	81.60	15	7,186	0.21%
2018/12/11	2	80.75	3	81.20	80.00	-1	7,080	-0.01%
2018/12/10	48	81.53	47	79.45	79.20	1	7,022	0.01%
2018/12/07	3	77.33	7	78.23	80.20	-4	6,862	-0.06%
2018/12/06	8	79.44	3	79.10	74.10	5	6,722	0.07%
2018/12/05	3	76.67	1	77.10	77.70	2	6,497	0.03%
2018/12/03	1	79.00	5	78.16	78.80	-4	6,434	-0.06%
2018/11/30	9	78.21	7	79.50	78.00	2	6,371	0.03%
2018/11/29	0	0.00	14	79.16	77.90	-14	6,209	-0.23%
2018/11/28	152	79.38	160	76.50	76.10	-8	6,073	-0.13%	大買/大賣/
2018/11/27	1	76.40	4	77.63	78.20	-3	5,967	-0.05%
2018/11/26	0	0.00	4	75.80	76.40	-4	5,845	-0.07%
2018/11/23	149	75.57	149	75.80	75.60	0	5,714	0.00%	大買/大賣/
2018/11/22	40	73.03	45	74.22	73.80	-5	5,505	-0.09%
2018/11/21	5	68.90	20	68.26	70.50	-15	5,205	-0.29%
2018/11/20	14	64.26	13	64.21	64.10	1	4,983	0.02%
2018/11/19	17	64.30	5	64.08	64.60	12	4,935	0.24%
2018/11/16	20	61.30	30	61.60	62.30	-10	4,731	-0.21%
2018/11/15	2	57.35	0	0.00	56.70	2	4,649	0.04%
2018/11/14	2	58.00	0	0.00	57.20	2	4,642	0.04%
2018/11/12	1	58.80	0	0.00	58.10	1	4,641	0.02%
2018/11/09	1	59.30	0	0.00	59.40	1	4,649	0.02%
2018/11/08	2	59.95	11	60.49	59.00	-9	4,641	-0.19%
2018/11/06	5	59.68	5	60.36	59.20	0	4,648	0.00%
2018/11/05	1	58.30	2	59.45	58.60	-1	4,615	-0.02%
2018/11/02	5	60.38	4	62.03	60.10	1	4,580	0.02%
2018/11/01	7	61.36	10	61.61	60.80	-3	4,565	-0.07%
2018/10/31	2	59.20	5	59.60	59.70	-3	4,525	-0.07%
2018/10/30	14	59.39	13	59.98	59.00	1	4,504	0.02%
2018/10/29	5	57.96	4	61.00	58.70	1	4,479	0.02%
2018/10/26	2	64.25	6	62.13	60.30	-4	4,417	-0.09%
2018/10/25	8	63.09	9	62.44	63.30	-1	4,334	-0.02%
2018/10/24	10	64.86	1	64.70	63.00	9	4,179	0.22%
2018/10/23	9	68.79	6	67.92	65.90	3	4,012	0.07%
2018/10/22	1	66.70	8	67.24	66.20	-7	3,782	-0.19%
2018/10/19	2	65.30	0	0.00	67.60	2	3,731	0.05%
2018/10/18	5	67.48	2	67.30	66.00	3	3,623	0.08%
2018/10/17	6	67.40	11	66.69	67.20	-5	3,478	-0.14%
2018/10/16	4	63.85	6	65.95	63.40	-2	3,237	-0.06%
2018/10/15	9	64.68	11	65.24	65.90	-2	3,152	-0.06%
2018/10/12	3	61.40	11	61.93	63.80	-8	2,834	-0.28%
2018/10/11	6	57.07	7	58.44	58.00	-1	2,746	-0.04%
2018/10/09	10	61.54	0	0.00	61.00	10	2,633	0.38%
2018/10/08	7	60.24	12	61.15	62.50	-5	2,566	-0.19%
2018/10/05	9	56.07	24	56.66	58.30	-15	2,235	-0.67%
2018/10/04	3	52.47	14	51.34	53.00	-11	2,106	-0.52%
2018/10/01	6	53.20	0	0.00	53.20	6	2,299	0.26%
2018/09/27	8	52.90	0	0.00	52.10	8	2,397	0.33%
2018/09/26	6	52.23	0	0.00	52.10	6	2,480	0.24%
2018/09/25	5	51.60	5	52.82	52.80	0	2,515	0.00%
2018/09/21	1	51.30	1	51.60	51.40	0	2,522	0.00%
2018/09/20	2	51.35	2	52.85	51.00	0	2,527	0.00%
2018/09/14	3	54.13	0	0.00	54.50	3	2,606	0.12%
2018/09/13	4	51.40	2	52.00	52.10	2	2,646	0.08%
2018/09/12	2	53.15	0	0.00	51.70	2	2,674	0.07%
2018/09/11	3	53.77	0	0.00	53.20	3	2,726	0.11%
2018/09/10	0	0.00	1	52.60	52.60	-1	2,773	-0.04%
2018/09/07	7	58.16	7	55.49	55.00	0	2,856	0.00%
2018/09/06	2	61.65	0	0.00	61.00	2	2,910	0.07%
2018/09/04	1	62.00	0	0.00	61.80	1	3,243	0.03%
2018/09/03	0	0.00	5	62.60	61.60	-5	3,298	-0.15%
2018/08/31	0	0.00	3	63.00	62.40	-3	3,463	-0.09%
2018/08/28	1	63.50	0	0.00	62.30	1	4,051	0.02%
2018/08/17	1	66.60	7	64.90	63.50	-6	4,855	-0.12%
2018/08/16	7	62.99	0	0.00	63.50	7	4,894	0.14%
2018/08/15	1	62.60	0	0.00	62.40	1	5,003	0.02%
2018/08/10	1	69.50	1	70.00	68.50	0	5,170	0.00%
2018/08/08	2	71.10	7	71.80	69.70	-5	5,338	-0.09%
2018/08/07	3	71.20	15	70.90	70.40	-12	5,395	-0.22%
2018/08/06	26	72.62	8	72.94	72.60	18	5,481	0.33%
2018/08/03	5	70.04	4	70.55	71.80	1	5,493	0.02%
2018/08/02	9	70.12	9	70.84	69.00	0	5,629	0.00%
2018/08/01	5	68.80	0	0.00	69.10	5	5,726	0.09%
2018/07/24	1	69.00	0	0.00	69.90	1	6,670	0.01%
2018/07/20	1	73.50	1	72.70	69.20	0	7,331	0.00%
2018/07/18	2	70.95	1	70.10	69.60	1	7,690	0.01%
2018/07/17	1	74.30	1	73.40	71.30	0	7,892	0.00%
2018/07/16	6	74.92	7	75.71	74.70	-1	8,350	-0.01%
2018/07/13	2	72.05	12	71.95	72.10	-10	8,375	-0.12%
2018/07/12	14	70.79	8	70.24	70.90	6	8,422	0.07%
2018/07/11	1	68.10	2	68.40	68.00	-1	8,458	-0.01%
2018/07/06	1	62.90	0	0.00	62.80	1	8,858	0.01%
2018/07/05	3	65.90	1	68.10	65.10	2	8,967	0.02%
2018/07/04	2	67.80	4	68.40	67.50	-2	9,071	-0.02%
2018/07/03	8	75.50	0	0.00	73.50	8	9,087	0.09%
2018/07/02	1	78.20	2	78.55	77.90	-1	9,095	-0.01%
2018/06/29	3	77.37	1	77.20	76.80	2	9,088	0.02%
2018/06/28	5	77.32	1	76.80	76.80	4	9,137	0.04%
2018/06/27	4	78.55	0	0.00	77.10	4	9,111	0.04%
2018/06/26	6	79.48	2	82.75	78.20	4	9,109	0.04%
2018/06/25	10	82.03	2	82.70	81.80	8	9,075	0.09%
2018/06/22	4	85.33	7	85.94	83.30	-3	9,151	-0.03%
2018/06/21	2	83.80	3	84.73	85.00	-1	9,106	-0.01%
2018/06/20	5	82.96	4	83.30	82.90	1	9,071	0.01%
2018/06/19	5	83.42	56	83.98	83.30	-51	9,004	-0.57%
2018/06/15	37	85.31	3	84.97	83.50	34	8,952	0.38%
2018/06/14	15	88.67	54	88.80	87.30	-39	8,842	-0.44%
2018/06/13	53	90.83	7	91.07	88.20	46	8,725	0.53%
2018/06/12	19	89.93	2	88.45	87.30	17	8,543	0.20%
2018/06/11	3	85.47	0	0.00	86.00	3	8,383	0.04%
2018/06/08	0	0.00	56	85.27	84.90	-56	8,330	-0.67%
2018/06/07	1	92.70	1	91.00	89.10	0	8,154	0.00%
2018/06/06	5	88.14	10	87.49	88.80	-5	7,921	-0.06%
2018/06/05	17	88.74	41	90.01	88.90	-24	7,773	-0.31%
2018/06/04	99	90.38	17	88.40	87.10	82	7,532	1.09%
2018/06/01	7	84.59	17	84.36	86.30	-10	7,180	-0.14%
2018/05/31	0	0.00	4	78.50	78.50	-4	6,909	-0.06%
2018/05/30	1	72.50	0	0.00	72.00	1	6,813	0.01%
2018/05/25	1	74.50	10	74.30	74.00	-9	6,697	-0.13%
2018/05/24	4	77.52	0	0.00	77.00	4	6,643	0.06%
2018/05/23	7	77.80	0	0.00	77.60	7	6,567	0.11%
2018/05/22	6	75.00	0	0.00	73.40	6	6,431	0.09%
2018/05/21	1	74.50	4	72.70	73.40	-3	6,376	-0.05%
2018/05/18	7	75.41	1	77.00	74.80	6	6,269	0.10%
2018/05/17	5	78.34	3	78.60	77.80	2	6,178	0.03%
2018/05/16	2	79.25	2	80.80	77.30	0	6,093	0.00%
2018/05/15	2	80.15	1	82.50	79.10	1	5,974	0.02%
2018/05/14	0	0.00	4	80.73	81.20	-4	5,886	-0.07%
2018/05/11	10	79.55	1	80.20	78.60	9	5,761	0.16%
2018/05/10	3	80.27	25	81.75	81.90	-22	5,666	-0.39%
2018/05/09	23	78.52	5	77.72	77.00	18	5,455	0.33%
2018/05/08	3	81.70	89	80.85	80.90	-86	5,277	-1.63%
2018/05/07	3	82.27	2	82.15	82.80	1	5,180	0.02%
2018/05/04	4	80.53	15	80.64	80.30	-11	5,026	-0.22%
2018/05/03	9	90.30	37	86.34	86.10	-28	4,759	-0.59%
2018/05/02	21	90.48	26	91.09	91.20	-5	4,545	-0.11%
2018/04/30	20	89.82	13	89.83	89.20	7	4,420	0.16%
2018/04/27	38	91.49	22	89.77	88.80	16	4,208	0.38%
2018/04/26	122	91.09	28	92.58	91.00	94	3,949	2.38%	大買/
2018/04/25	19	83.75	25	86.36	88.90	-6	3,471	-0.17%
2018/04/24	41	85.00	40	82.48	80.90	1	3,192	0.03%
2018/04/23	31	83.58	37	84.48	83.00	-6	3,014	-0.20%
2018/04/20	26	82.48	20	85.70	81.80	6	2,787	0.22%
2018/04/19	44	76.83	20	76.30	78.60	24	2,277	1.05%
2018/04/18	20	69.54	11	70.05	71.50	9	2,129	0.42%
2018/04/17	0	0.00	29	69.32	67.30	-29	2,016	-1.44%
2018/04/12	12	66.75	0	0.00	70.00	12	1,579	0.76%
2018/04/11	16	63.77	10	61.60	65.70	6	1,255	0.48%
2018/04/10	8	60.76	3	62.40	59.80	5	1,088	0.46%
2018/04/09	4	57.55	2	58.65	60.90	2	926	0.22%
2018/04/02	1	55.30	1	55.90	54.60	0	764	0.00%
2018/03/27	6	55.63	6	55.12	53.50	0	598	0.00%
2018/03/26	1	53.70	3	52.40	53.70	-2	488	-0.41%
2018/03/23	0	0.00	1	46.15	48.90	-1	449	-0.22%
2018/03/22	1	49.15	1	49.70	47.20	0	430	0.00%
2018/03/21	0	0.00	1	48.55	48.90	-1	420	-0.24%
2018/03/15	0	0.00	1	47.20	47.10	-1	392	-0.25%
2018/02/06	1	44.50	0	0.00	44.50	1	496	0.20%
2018/01/25	1	50.20	0	0.00	50.00	1	623	0.16%
2018/01/16	3	51.20	5	51.00	50.60	-2	672	-0.30%
2018/01/15	5	50.40	0	0.00	50.30	5	651	0.77%
2018/01/04	0	0.00	1	50.50	50.50	-1	653	-0.15%
2018/01/02	0	0.00	1	51.00	51.10	-1	647	-0.15%