美時 (1795)-元大-土城永寧券商分點個股進出

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

美時

(1795)

可現股當沖

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

立即追蹤
本地時間:14:30

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

美時 (1795)籌碼相關－元大-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/02	5.5	290.50	5	288.80	286.00	0.5	2,109	0.02%
2024/11/29	1	281.00	4	288.00	291.50	-3	2,084	-0.14%
2024/11/28	0	0.00	6	277.17	277.00	-6	2,014	-0.30%
2024/11/27	2	279.25	0	0.00	279.50	2	2,001	0.10%
2024/11/25	2	282.50	2	285.75	285.50	0	1,985	0.00%
2024/11/22	0	0.00	3	283.67	281.50	-3	1,981	-0.15%
2024/11/21	1	290.50	1	285.50	285.50	0	1,967	0.00%
2024/11/20	2	284.75	0	0.00	288.00	2	1,938	0.10%
2024/11/19	2	280.00	2	285.75	285.50	0	1,922	0.00%
2024/11/15	0	0.00	2	277.50	277.50	-2	1,969	-0.10%
2024/11/14	3	288.50	1	293.00	282.00	2	1,956	0.10%
2024/11/13	1	281.50	30	281.17	281.50	-29	1,883	-1.54%
2024/11/12	1	288.50	0	0.00	285.00	1	1,843	0.05%
2024/11/11	2	288.50	5	288.60	290.00	-3	1,833	-0.16%
2024/11/08	2	279.70	4	278.27	285.00	-2	1,809	-0.11%
2024/11/06	1	263.50	1	259.00	259.00	0	1,725	0.00%
2024/11/05	0	262.00	2.1	260.62	264.00	-2.1	1,760	-0.12%
2024/11/04	2	258.00	2.1	255.57	254.50	-0.1	1,823	-0.01%
2024/11/01	2	252.00	2.3	254.15	255.00	-0.3	1,888	-0.02%
2024/10/29	0.2	253.25	0	0.00	254.00	0.2	1,965	0.01%
2024/10/24	2	262.00	1	261.00	260.00	1	2,088	0.05%
2024/10/23	1	262.00	0.1	263.50	260.50	0.9	2,096	0.04%
2024/10/21	0	0.00	0.1	261.50	260.00	-0.1	2,133	0.00%
2024/10/18	2	260.00	0	0.00	259.00	2	2,160	0.09%
2024/10/17	1	260.00	1.2	262.25	260.00	-0.2	2,198	-0.01%
2024/10/16	1	252.50	0	0.00	251.00	1	2,228	0.04%
2024/10/14	1	252.00	0	252.00	255.50	1	2,292	0.04%
2024/10/09	1	256.50	0	0.00	255.50	1	2,530	0.04%
2024/10/07	0	0.00	1.1	259.73	262.50	-1.1	2,604	-0.04%
2024/10/04	0.1	259.00	0	0.00	258.00	0.1	2,656	0.00%
2024/10/01	5.1	260.91	0	0.00	261.00	5.1	2,687	0.19%
2024/09/30	0.3	263.50	0	263.50	263.00	0.3	2,757	0.01%
2024/09/27	1	268.00	1	270.00	270.00	0	2,793	0.00%
2024/09/26	0.3	268.67	1	267.00	267.50	-0.7	2,864	-0.02%
2024/09/24	0	0.00	1	271.00	271.00	-1	3,075	-0.03%
2024/09/23	0	0.00	0.2	273.50	274.00	-0.2	3,212	-0.01%
2024/09/20	2	269.50	0	0.00	268.50	2	3,430	0.06%
2024/09/19	0.2	271.42	0	0.00	271.00	0.2	3,461	0.01%
2024/09/18	0	267.00	1	270.00	267.00	-1	3,490	-0.03%
2024/09/16	1	269.50	2	268.50	269.50	-1	3,553	-0.03%
2024/09/13	2	269.00	0	0.00	269.00	2	3,568	0.06%
2024/09/12	0	0.00	0	274.00	277.50	0	3,586	0.00%
2024/09/11	2	272.00	1	273.00	270.50	1	3,649	0.03%
2024/09/10	2	285.00	4	279.50	278.00	-2	3,656	-0.05%
2024/09/09	0	0.00	3	283.50	284.50	-3	3,667	-0.08%
2024/09/06	2	270.81	2	267.50	275.50	0	3,681	0.00%
2024/09/05	1	270.00	1	267.00	266.50	0	3,698	0.00%
2024/09/04	2	273.50	1	274.50	274.00	1	3,719	0.03%
2024/09/02	1	292.00	2.1	291.44	286.50	-1.1	3,763	-0.03%
2024/08/30	0	0.00	3.2	287.21	287.00	-3.2	3,793	-0.08%
2024/08/29	0	0.00	1	282.00	282.00	-1	3,780	-0.03%
2024/08/28	1	282.50	0	0.00	281.00	1	3,820	0.03%
2024/08/27	1	281.50	1	285.00	285.00	0	3,895	0.00%
2024/08/26	0	0.00	1	283.00	281.00	-1	3,944	-0.03%
2024/08/23	1	279.50	0	279.50	281.50	1	3,949	0.02%
2024/08/22	1	282.50	1	280.00	280.00	0	3,962	0.00%
2024/08/20	0	0.00	1.1	284.62	284.50	-1.1	4,004	-0.03%
2024/08/19	1	278.00	0.1	277.80	278.50	0.9	4,026	0.02%
2024/08/15	0	0.00	2.3	273.13	273.00	-2.3	4,054	-0.06%
2024/08/14	1	269.50	4	270.00	272.00	-3	4,165	-0.07%
2024/08/13	1	272.00	0	0.00	272.00	1	4,314	0.02%
2024/08/12	12	274.42	23	271.72	273.00	-11	4,355	-0.25%
2024/08/09	2	265.76	2	269.50	267.00	0	4,326	0.00%
2024/08/08	0	0.00	6	251.92	252.00	-6	4,318	-0.14%
2024/08/07	1	255.99	2.1	251.85	255.50	-1	4,461	-0.02%
2024/08/06	16	229.66	1	234.50	235.50	15	4,467	0.34%
2024/08/05	15.2	232.84	19.1	233.82	230.00	-4	4,449	-0.09%
2024/08/02	1	269.00	0	261.50	260.00	1	4,437	0.02%
2024/07/31	3	269.83	0	0.00	265.00	3	4,584	0.07%
2024/07/30	0.1	275.50	4	273.13	275.50	-3.9	4,598	-0.09%
2024/07/29	4	281.50	4	283.50	279.50	0	4,604	0.00%
2024/07/26	7	288.00	0	0.00	284.50	7	4,614	0.15%
2024/07/23	1	287.00	0	0.00	286.00	1	4,679	0.02%
2024/07/22	1.1	281.10	5	280.50	283.00	-4	4,708	-0.08%
2024/07/19	1.1	288.39	0	0.00	283.00	1.1	4,736	0.02%
2024/07/18	1	289.00	8	287.50	288.50	-7	4,800	-0.15%
2024/07/17	2	292.00	4	290.75	291.00	-2	4,844	-0.04%
2024/07/16	4.1	288.10	1.1	286.93	286.50	2.9	4,857	0.06%
2024/07/15	1	289.00	2	288.00	287.50	-1	4,951	-0.02%
2024/07/12	1.1	282.98	1	282.50	281.00	0.1	5,020	0.00%
2024/07/11	10.3	284.51	2.1	282.11	282.00	8.3	5,093	0.16%
2024/07/10	0	0.00	2	304.50	300.50	-2	5,097	-0.04%
2024/07/09	1.1	301.58	2	302.00	302.50	-0.9	5,200	-0.02%
2024/07/08	3	310.00	4	310.25	309.00	-1	5,390	-0.02%
2024/07/05	0	0.00	1	306.00	306.50	-1	5,451	-0.02%
2024/07/04	2	307.00	2.1	303.64	303.50	-0.1	5,589	0.00%
2024/07/03	1.1	315.79	3	313.33	310.00	-2	5,566	-0.04%
2024/07/02	3.1	314.82	6	313.58	311.50	-3	5,724	-0.05%
2024/07/01	6	318.42	6	318.50	317.00	0	5,824	0.00%
2024/06/28	8	310.38	3	312.33	309.50	5	5,746	0.09%
2024/06/27	9	308.33	5.1	305.01	305.00	3.9	5,785	0.07%
2024/06/26	2.2	309.02	7.1	298.15	310.50	-4.9	5,746	-0.09%
2024/06/25	0	0.00	3	289.50	290.00	-3	5,671	-0.05%
2024/06/24	1.1	290.90	0.2	289.00	287.50	0.9	6,014	0.01%
2024/06/21	4	292.88	2	293.51	290.00	2	6,092	0.03%
2024/06/20	2	289.25	1	291.00	289.00	1	6,277	0.02%
2024/06/19	1	289.50	9	293.39	288.50	-8	6,371	-0.13%
2024/06/18	0	0.00	4.1	293.86	291.50	-4.1	6,352	-0.06%
2024/06/17	2	288.25	1	290.00	287.00	1	6,342	0.02%
2024/06/14	1	283.50	0	0.00	284.00	1	6,336	0.02%
2024/06/13	4	286.38	5	286.30	288.50	-1	6,333	-0.02%
2024/06/12	1	288.00	1	293.00	287.50	0	6,377	0.00%
2024/06/11	4	290.50	2	287.50	287.50	2	6,382	0.03%
2024/06/07	1	289.50	0	0.00	289.50	1	6,406	0.02%
2024/06/06	4	289.88	0	0.00	287.50	4	6,384	0.06%
2024/06/05	4	290.63	4	293.00	292.50	0	6,378	0.00%
2024/06/04	5	286.90	2	285.50	285.50	3	6,382	0.05%
2024/06/03	3	287.50	2	289.00	289.00	1	6,449	0.02%
2024/05/31	6	284.33	5	286.50	284.00	1	6,466	0.02%
2024/05/30	6	278.50	3	277.33	276.00	3	6,508	0.05%
2024/05/29	2	281.75	3.1	281.35	281.00	-1.1	6,518	-0.02%
2024/05/28	2	282.00	2	280.51	280.50	0	6,553	0.00%
2024/05/27	3	279.50	3	282.00	282.50	0	6,673	0.00%
2024/05/24	1	280.00	1	280.00	280.00	0	6,892	0.00%
2024/05/23	10.1	285.09	1	281.00	281.00	9.1	7,079	0.13%
2024/05/22	2	287.00	3	286.33	287.00	-1	7,028	-0.01%
2024/05/21	4	288.50	3	287.67	286.50	1	7,048	0.01%
2024/05/20	5.1	297.63	3	294.67	291.50	2.1	7,042	0.03%
2024/05/17	15	297.33	14.1	298.15	301.00	1	6,923	0.01%
2024/05/16	0	288.50	0	0.00	287.00	0	6,817	0.00%
2024/05/15	0	0.00	1	279.04	281.00	-1	6,785	-0.01%
2024/05/14	6	281.83	4	279.88	283.00	2	6,793	0.03%
2024/05/13	5.2	276.15	4	275.38	279.00	1.2	6,755	0.02%
2024/05/10	3.1	283.39	0	0.00	287.50	3.1	6,691	0.05%
2024/05/09	5.3	284.28	1.3	283.70	282.00	4	6,727	0.06%
2024/05/08	5.1	290.12	1	289.50	290.00	4.1	6,751	0.06%
2024/05/07	7.2	285.43	2	286.50	285.50	5.2	6,791	0.08%
2024/05/06	0	0.00	0.5	304.89	300.00	-0.5	6,653	-0.01%
2024/05/03	3.2	313.56	2	313.50	307.50	1.2	6,634	0.02%
2024/05/02	1	321.50	1	317.00	317.00	0	6,602	0.00%
2024/04/30	0	0.00	0.1	326.00	323.00	-0.1	6,606	0.00%
2024/04/29	0.7	320.43	0	0.00	329.00	0.7	6,734	0.01%
2024/04/26	1.3	314.96	1	310.00	314.50	0.3	6,767	0.00%
2024/04/24	1	324.50	3.1	320.08	320.50	-2.1	6,811	-0.03%
2024/04/23	0	0.00	0.1	320.00	320.50	-0.1	6,878	0.00%
2024/04/22	0.1	318.00	1.1	317.60	313.00	-1	7,002	-0.01%
2024/04/19	4.1	318.51	5.4	308.85	311.50	-1.3	7,220	-0.02%
2024/04/18	0.1	320.00	0.1	320.42	321.00	0	7,168	0.00%
2024/04/17	2	338.25	1	336.00	333.50	1	7,175	0.01%
2024/04/16	9	336.89	9.2	332.07	334.00	-0.2	7,140	0.00%
2024/04/15	3.1	338.71	2.7	338.22	332.50	0.5	7,006	0.01%
2024/04/12	5.1	340.72	20.5	339.01	342.00	-15.4	7,026	-0.22%
2024/04/11	6.1	328.84	12	331.38	325.00	-5.9	6,982	-0.08%
2024/04/10	12	324.79	5.1	325.67	326.50	6.9	6,910	0.10%
2024/04/09	3	326.67	0	0.00	323.00	3	6,861	0.04%
2024/04/08	1	328.15	6.2	332.18	325.00	-5.2	6,869	-0.08%
2024/04/03	5	311.60	14	314.61	317.50	-9	6,735	-0.13%
2024/04/02	5.3	309.59	0	0.00	310.50	5.3	6,597	0.08%
2024/04/01	6.8	310.23	4	312.63	308.00	2.8	6,573	0.04%
2024/03/29	1.3	302.40	2	304.75	304.00	-0.7	6,465	-0.01%
2024/03/28	10.5	310.06	12.1	309.10	306.00	-1.6	6,436	-0.02%
2024/03/27	11.2	309.06	21	308.17	310.00	-9.8	6,315	-0.16%
2024/03/26	2	298.25	4	295.88	293.00	-2	5,985	-0.03%
2024/03/25	5.1	300.21	15.2	297.15	294.50	-10.1	5,987	-0.17%
2024/03/22	3	278.58	9	282.72	288.50	-6	5,788	-0.10%
2024/03/21	2	275.25	2	275.25	274.50	0	5,766	0.00%
2024/03/20	2	276.51	3	276.33	276.50	-1	5,825	-0.02%
2024/03/19	1	271.50	1	275.50	275.50	0	5,811	0.00%
2024/03/18	4	273.25	2	271.00	271.00	2	5,894	0.03%
2024/03/15	4.3	264.92	11	267.23	271.50	-6.7	5,928	-0.11%
2024/03/14	1	271.02	0	270.46	270.00	1	5,896	0.02%
2024/03/13	1	271.51	0	0.00	266.50	1	5,939	0.02%
2024/03/12	0.1	276.00	0	276.79	274.00	0	6,023	0.00%
2024/03/11	2.3	272.90	0.1	274.00	273.50	2.3	6,070	0.04%
2024/03/08	3	280.66	3	277.00	275.00	0	6,246	0.00%
2024/03/07	4.3	283.71	3	284.50	284.00	1.3	6,386	0.02%
2024/03/06	3	292.00	1	290.00	289.00	2	6,581	0.03%
2024/03/05	10	294.40	12	296.42	294.50	-2	6,582	-0.03%
2024/03/04	7	291.00	2	293.75	291.50	5	6,550	0.08%
2024/03/01	6.1	288.94	0	0.00	289.50	6.1	6,606	0.09%
2024/02/29	6.1	290.30	2	291.25	289.50	4.1	6,850	0.06%
2024/02/27	54.1	302.75	55.2	298.10	296.00	-1.1	6,802	-0.02%
2024/02/26	14.2	283.41	20.3	285.73	293.50	-6.1	6,616	-0.09%
2024/02/23	2	273.00	2	272.25	272.00	0	6,475	0.00%
2024/02/22	10	275.40	0	0.00	273.00	10	6,523	0.15%
2024/02/19	7	278.07	2	275.00	275.00	5	6,836	0.07%
2024/02/16	0	0.00	3	275.33	277.00	-3	6,991	-0.04%
2024/02/15	5	273.70	1	272.00	273.00	4	7,030	0.06%
2024/02/05	1	274.50	0	0.00	275.50	1	7,047	0.01%
2024/02/02	6.3	276.60	4	274.50	274.50	2.2	7,221	0.03%
2024/02/01	1.1	286.66	0	0.00	282.00	1.1	7,231	0.01%
2024/01/31	0	279.29	1	279.50	279.50	-1	7,211	-0.01%
2024/01/30	4	274.00	1	271.00	271.00	3	7,270	0.04%
2024/01/29	1	273.00	2	276.50	277.00	-1	7,243	-0.01%
2024/01/26	1	274.00	0	0.00	273.50	1	7,327	0.01%
2024/01/24	2	276.75	2	278.75	278.00	0	7,471	0.00%
2024/01/23	7.1	274.56	4	277.11	276.50	3.1	7,556	0.04%
2024/01/22	0.1	283.00	1	284.00	282.50	-1	7,586	-0.01%
2024/01/19	4	289.75	7.1	289.76	288.50	-3.1	7,813	-0.04%
2024/01/18	8	289.06	6	288.25	288.50	2	7,923	0.03%
2024/01/17	7.1	295.25	9.2	290.99	288.50	-2.1	8,052	-0.03%
2024/01/16	7.2	302.31	10.3	299.49	303.00	-3.2	8,078	-0.04%
2024/01/15	12.2	291.15	19.7	295.15	296.50	-7.5	7,934	-0.09%
2024/01/12	2	285.25	2	283.50	282.50	0	7,715	0.00%
2024/01/11	13	284.11	18	282.31	281.50	-5	7,746	-0.06%
2024/01/10	9	288.39	11	288.86	290.00	-2	7,653	-0.03%
2024/01/09	17	282.65	32	282.58	288.00	-15	7,613	-0.20%
2024/01/08	16	284.22	9	286.61	284.50	7	7,572	0.09%
2024/01/05	6.1	276.69	31.4	280.45	285.00	-25.3	7,456	-0.34%
2024/01/04	2	272.25	1	272.50	272.00	1	7,277	0.01%
2024/01/03	23	277.87	2	270.50	270.50	21	7,252	0.29%
2024/01/02	1	273.00	3.4	275.88	275.50	-2.4	7,146	-0.03%
2023/12/29	3	267.53	4	271.75	272.00	-1	7,086	-0.01%
2023/12/28	2	269.00	0	0.00	264.00	2	7,011	0.03%
2023/12/27	4	268.49	3	267.17	269.50	1	6,981	0.01%
2023/12/25	3	263.33	3	259.51	260.00	0	6,955	0.00%
2023/12/22	1	267.50	1	269.50	267.00	0	6,893	0.00%
2023/12/21	1	273.50	1	268.50	268.50	0	6,890	0.00%
2023/12/20	3	276.67	4	274.64	273.50	-1	6,861	-0.02%
2023/12/19	5.1	272.15	3	273.00	273.50	2.1	6,779	0.03%
2023/12/18	1	277.00	10	273.10	272.50	-9	6,815	-0.13%
2023/12/15	5	273.60	8	272.44	274.00	-3	6,831	-0.04%
2023/12/14	4	267.38	5	268.60	268.50	-1	6,792	-0.01%
2023/12/13	17	269.09	19	266.29	264.50	-2	6,764	-0.03%
2023/12/12	1	278.50	2	274.50	274.00	-1	6,707	-0.01%
2023/12/11	5	274.40	6	274.58	274.50	-1	6,653	-0.02%
2023/12/08	3	276.50	6	275.08	272.00	-3	6,615	-0.05%
2023/12/07	6	276.58	5	275.11	274.00	1	6,627	0.01%
2023/12/06	11	272.64	3	271.00	270.00	8	6,521	0.12%
2023/12/05	20	277.95	9	273.56	272.00	11	6,487	0.17%
2023/12/04	9	276.17	12.1	277.08	277.00	-3.1	6,286	-0.05%
2023/12/01	13	268.88	19.2	269.37	267.50	-6.2	6,085	-0.10%
2023/11/30	7	259.14	4	258.75	258.50	3	5,839	0.05%
2023/11/29	3	256.33	55	255.44	261.00	-52	5,805	-0.90%
2023/11/28	8	257.06	4	257.50	258.00	4	5,753	0.07%
2023/11/27	60	260.73	15	260.03	257.00	45	5,706	0.79%
2023/11/24	8	249.00	8	249.19	250.00	0	5,466	0.00%
2023/11/22	2	249.25	1	249.00	245.50	1	5,363	0.02%
2023/11/21	5	249.10	6	248.50	248.00	-1	5,328	-0.02%
2023/11/20	3	259.67	3	258.33	251.50	0	5,321	0.00%
2023/11/17	5	253.10	5	253.90	254.00	0	5,218	0.00%
2023/11/16	9	255.11	12	254.67	253.00	-3	5,168	-0.06%
2023/11/15	9.1	245.93	8	250.69	252.00	1.1	5,061	0.02%
2023/11/14	3	232.83	2	235.75	238.50	1	4,929	0.02%
2023/11/13	4.2	235.28	9	234.51	233.00	-4.9	4,992	-0.10%
2023/11/10	20	241.93	18.1	240.83	240.50	2	5,229	0.04%
2023/11/09	5	241.40	8.2	238.37	236.00	-3.2	5,220	-0.06%
2023/11/08	16	243.16	17.2	242.95	242.00	-1.2	5,433	-0.02%
2023/11/07	10	250.05	14	247.68	243.50	-4	5,584	-0.07%
2023/11/06	10	245.45	12	244.50	247.00	-2	5,726	-0.03%
2023/11/03	7	248.00	7	245.50	244.50	0	5,828	0.00%
2023/11/02	7.1	248.41	10	247.00	248.50	-3	5,801	-0.05%
2023/11/01	10.1	254.42	10.1	250.65	251.00	0	5,757	0.00%
2023/10/31	12.2	254.32	9.3	251.88	252.00	2.9	5,689	0.05%
2023/10/30	9	254.83	5	254.00	252.00	4	5,730	0.07%
2023/10/27	24.2	249.69	31	254.26	254.00	-6.8	5,619	-0.12%
2023/10/26	11.2	239.90	10	238.60	236.00	1.2	5,359	0.02%
2023/10/25	15.1	240.93	13.2	241.83	240.00	1.9	5,272	0.04%
2023/10/24	10.3	226.35	13	228.08	230.00	-2.7	5,133	-0.05%
2023/10/23	2	210.25	9.2	216.71	215.00	-7.2	5,129	-0.14%
2023/10/20	12.2	209.85	4	208.50	208.50	8.2	5,254	0.16%
2023/10/19	6.1	216.03	7.3	219.28	218.00	-1.2	5,417	-0.02%
2023/10/18	5	214.30	21	210.50	210.50	-16	5,566	-0.29%
2023/10/17	6.1	219.15	6	217.00	217.00	0.1	5,735	0.00%
2023/10/16	3.2	221.98	2	223.50	220.50	1.2	5,918	0.02%
2023/10/13	0.1	229.00	0.3	229.00	227.50	-0.2	5,982	0.00%
2023/10/12	1.1	229.91	1.1	233.45	232.50	0	6,058	0.00%
2023/10/11	2.1	233.98	3	234.33	232.00	-0.9	6,183	-0.01%
2023/10/06	2	239.00	4	238.00	238.00	-2	6,303	-0.03%
2023/10/05	1	234.50	1.1	237.95	235.00	-0.1	6,449	0.00%
2023/10/04	2	229.50	1.1	234.41	232.50	0.9	6,534	0.01%
2023/10/03	2.1	235.50	0.1	237.00	234.00	2	6,640	0.03%
2023/10/02	1	238.00	1	240.00	238.00	0	6,719	0.00%
2023/09/28	0	0.00	0.1	239.00	238.50	-0.1	6,825	0.00%
2023/09/27	3	236.33	3.1	237.02	237.00	-0.1	6,999	0.00%
2023/09/26	3.2	236.78	5	235.20	235.50	-1.8	7,184	-0.02%
2023/09/25	1.1	234.69	1.3	238.54	239.50	-0.2	7,529	0.00%
2023/09/22	3	231.17	2.1	234.26	234.00	1	7,696	0.01%
2023/09/21	4.1	233.32	7.6	232.87	233.50	-3.5	7,937	-0.04%
2023/09/20	14.4	241.55	5	238.90	237.50	9.4	8,128	0.12%
2023/09/19	6	249.67	1.2	251.75	249.50	4.8	8,256	0.06%
2023/09/18	1	246.50	0	0.00	246.50	1	8,281	0.01%
2023/09/15	2	245.75	3	244.67	246.50	-1	8,385	-0.01%
2023/09/14	3.3	246.12	2.4	246.52	246.50	1	8,414	0.01%
2023/09/13	0	0.00	3.4	242.13	242.50	-3.4	8,469	-0.04%
2023/09/12	12.2	239.89	6.1	238.12	240.00	6.1	8,595	0.07%
2023/09/11	2	247.75	6.1	248.37	246.00	-4.1	8,647	-0.05%
2023/09/08	6.2	245.00	5	245.10	246.00	1.2	8,758	0.01%
2023/09/07	2.1	248.98	2.1	248.07	247.50	-0.1	8,766	0.00%
2023/09/06	2	250.25	4	250.25	250.00	-2	8,820	-0.02%
2023/09/05	5.6	252.92	1.1	251.55	250.00	4.5	8,860	0.05%
2023/09/04	5.2	255.03	4.1	256.00	256.00	1.1	8,916	0.01%
2023/09/01	1	255.50	6.1	257.69	258.50	-5.1	8,964	-0.06%
2023/08/31	5.2	255.96	3.1	262.42	253.50	2.1	9,023	0.02%
2023/08/30	1.2	256.68	4.3	257.46	257.00	-3	9,202	-0.03%
2023/08/29	1	249.00	4	250.38	252.00	-3	9,210	-0.03%
2023/08/28	4.1	246.11	2.1	248.30	247.50	2	9,262	0.02%
2023/08/25	2.2	251.69	2.1	248.86	248.00	0.1	9,287	0.00%
2023/08/24	0	0.00	10	250.70	249.50	-10	9,305	-0.11%
2023/08/23	7.2	249.89	5	251.90	249.50	2.2	9,304	0.02%
2023/08/22	16.4	256.81	12	258.92	255.00	4.4	9,425	0.05%
2023/08/21	5	259.50	7.1	260.86	260.00	-2.1	9,482	-0.02%
2023/08/18	10.5	258.85	10	257.20	254.00	0.5	9,590	0.01%
2023/08/17	22.1	261.85	15	259.97	259.50	7.1	9,709	0.07%
2023/08/16	24.5	271.83	12	271.08	268.00	12.5	9,745	0.13%
2023/08/15	12	260.63	24.3	264.26	263.50	-12.3	10,042	-0.12%
2023/08/14	37.5	252.72	9.2	252.09	250.00	28.4	10,398	0.27%
2023/08/11	22.5	278.95	10	274.75	269.00	12.5	10,493	0.12%
2023/08/10	24.3	288.53	6.1	294.35	286.00	18.2	10,356	0.18%
2023/08/09	16.1	290.74	26.2	288.49	292.00	-10.2	10,287	-0.10%
2023/08/08	8.1	281.94	5	280.40	280.50	3.1	10,417	0.03%
2023/08/07	2.1	284.79	4	288.00	285.50	-2	10,717	-0.02%
2023/08/04	4.2	280.83	13.1	287.32	289.50	-8.9	10,779	-0.08%
2023/08/02	13.1	290.06	5	290.60	285.50	8.1	10,840	0.07%
2023/08/01	3	291.34	8.1	291.50	293.00	-5.1	10,808	-0.05%
2023/07/31	3.2	286.75	2.1	287.60	286.50	1.2	10,838	0.01%
2023/07/28	13.2	288.36	1	287.00	286.00	12.2	11,103	0.11%
2023/07/27	3	294.00	3.1	296.34	291.50	-0.1	11,155	0.00%
2023/07/26	7.4	292.83	6	288.50	291.00	1.4	11,327	0.01%
2023/07/25	7.1	299.20	4	302.50	301.00	3.1	11,201	0.03%
2023/07/24	42.1	301.89	39.6	301.96	302.00	2.5	11,079	0.02%
2023/07/21	6	293.00	49.1	293.61	291.00	-43.1	10,941	-0.39%
2023/07/20	39.1	293.55	52	287.23	287.00	-12.9	10,868	-0.12%
2023/07/19	136.2	290.07	102.1	292.56	292.00	34.1	10,780	0.32%	大買/大賣/
2023/07/18	5.2	282.65	9	284.78	283.00	-3.9	10,718	-0.04%
2023/07/17	7	284.29	2.2	289.01	288.50	4.8	10,907	0.04%
2023/07/14	11	278.18	6	277.92	277.50	5	10,937	0.05%
2023/07/13	14.3	284.87	0.4	287.00	280.00	13.9	10,846	0.13%
2023/07/12	3	290.17	1.2	291.20	290.00	1.8	10,748	0.02%
2023/07/11	1.2	280.87	2	283.26	283.00	-0.8	10,628	-0.01%
2023/07/10	2.2	281.30	2	285.75	285.00	0.2	10,638	0.00%
2023/07/07	3.2	286.95	2	289.50	284.50	1.2	10,601	0.01%
2023/07/06	12	294.17	2	292.25	290.00	10	10,550	0.10%
2023/07/05	2.1	298.29	2.1	299.90	294.50	0	10,508	0.00%
2023/07/04	6.4	301.28	0	0.00	297.00	6.4	10,684	0.06%
2023/07/03	16.7	300.11	19.1	296.23	299.00	-2.4	10,815	-0.02%
2023/06/30	13.5	335.05	4	336.26	325.50	9.5	10,553	0.09%
2023/06/29	11.1	338.75	11	339.55	338.50	0.1	10,581	0.00%
2023/06/28	9	332.84	16.2	333.78	333.50	-7.2	10,466	-0.07%
2023/06/27	12.1	323.01	20.1	326.59	329.00	-8.1	10,336	-0.08%
2023/06/26	7	303.29	7.2	308.59	311.50	-0.2	10,210	0.00%
2023/06/21	8.1	313.01	1	305.50	308.00	7.1	10,262	0.07%
2023/06/20	8	325.44	8	324.88	320.00	0	10,186	0.00%
2023/06/19	3	323.50	4	326.25	324.00	-1	10,176	-0.01%
2023/06/16	8	324.69	8	327.56	323.00	0	10,180	0.00%
2023/06/15	1	329.00	5.1	323.49	330.00	-4.1	10,090	-0.04%
2023/06/14	6	316.50	1	322.50	314.00	5	10,005	0.05%
2023/06/13	0	312.50	4	313.88	311.50	-4	10,016	-0.04%
2023/06/12	4	317.13	0	0.00	314.00	4	10,106	0.04%
2023/06/09	0	0.00	1	319.00	319.00	-1	10,155	-0.01%
2023/06/08	2	314.75	0	0.00	311.00	2	10,193	0.02%
2023/06/07	2	316.25	0	0.00	322.00	2	10,291	0.02%
2023/06/06	3	317.46	2	318.75	315.50	1	10,290	0.01%
2023/06/05	15	324.09	6	332.23	315.50	9	10,443	0.09%
2023/06/02	4	320.50	3	320.67	320.50	1	10,354	0.01%
2023/06/01	2.1	321.21	0	0.00	320.00	2.1	10,395	0.02%
2023/05/31	2	329.51	2	334.50	327.00	0	10,410	0.00%
2023/05/30	4	330.00	3	330.00	328.50	1	10,438	0.01%
2023/05/29	2	328.98	3	326.67	330.50	-1	10,451	-0.01%
2023/05/26	3.1	334.52	4	338.00	327.00	-0.9	10,501	-0.01%
2023/05/25	2	333.50	1	331.50	331.00	1	10,435	0.01%
2023/05/24	8	331.44	5	332.89	334.50	3	10,597	0.03%
2023/05/23	9.1	337.91	9	337.61	342.00	0.1	10,554	0.00%
2023/05/22	8	335.44	5.1	335.65	332.00	2.9	10,623	0.03%
2023/05/19	14.1	337.74	16.1	338.91	343.50	-1.9	10,942	-0.02%
2023/05/18	3	320.67	9.4	327.49	339.00	-6.4	10,548	-0.06%
2023/05/17	8.1	293.76	13.2	297.46	308.50	-5.1	10,167	-0.05%
2023/05/16	2.2	279.38	5	279.00	280.50	-2.8	10,044	-0.03%
2023/05/15	21	282.74	29.1	277.50	275.50	-8.1	10,505	-0.08%
2023/05/12	12.3	289.53	4	289.25	289.00	8.3	10,560	0.08%
2023/05/11	12.3	289.53	4	289.25	283.50	8.3	10,608	0.08%
2023/05/10	3	280.67	4	281.38	285.00	-1	10,557	-0.01%
2023/05/09	5	282.09	1	285.50	279.00	4	11,202	0.04%
2023/05/08	1	282.00	4.2	284.56	287.00	-3.2	11,495	-0.03%
2023/05/05	3	279.67	6.1	282.05	281.50	-3.1	11,577	-0.03%
2023/05/04	6.2	281.30	8	280.50	279.00	-1.8	11,585	-0.02%
2023/05/03	6	273.41	3.2	272.97	272.50	2.8	11,322	0.02%
2023/05/02	3.1	271.32	22.2	273.61	278.00	-19.1	11,293	-0.17%
2023/04/28	1	262.00	1.5	259.82	259.50	-0.5	11,163	0.00%
2023/04/27	32	250.33	104	255.56	257.00	-72	11,317	-0.64%	大賣/
2023/04/26	23.3	249.99	22	252.34	254.00	1.3	11,495	0.01%
2023/04/25	1.4	253.37	0	0.00	254.50	1.4	11,533	0.01%
2023/04/24	4	254.50	11	256.28	260.50	-7	11,571	-0.06%
2023/04/21	12.2	256.90	5	254.64	250.00	7.2	11,703	0.06%
2023/04/20	16	272.55	14.1	272.76	265.00	2	11,657	0.02%
2023/04/19	7.1	261.29	8	266.00	269.00	-1	11,532	-0.01%
2023/04/18	1	261.50	7	266.86	265.50	-6	11,483	-0.05%
2023/04/17	1	262.50	0	263.50	262.00	1	11,531	0.01%
2023/04/14	0	0.00	6	268.50	265.00	-6	11,654	-0.05%
2023/04/13	12	268.76	5	273.39	267.00	7	11,820	0.06%
2023/04/12	6	269.33	8	271.69	267.50	-2	12,000	-0.02%
2023/04/11	2	267.75	1	265.60	265.50	1	12,263	0.01%
2023/04/10	6	269.25	7.1	270.95	265.50	-1.1	12,365	-0.01%
2023/04/07	16.1	275.02	9	274.67	273.00	7.1	12,493	0.06%
2023/04/06	7	265.57	14	265.97	269.50	-7	12,364	-0.06%
2023/03/31	3	253.00	4	255.50	251.00	-1	12,223	-0.01%
2023/03/30	15	258.07	9	257.06	257.50	6	12,342	0.05%
2023/03/29	8	253.06	13	255.62	258.00	-5	12,279	-0.04%
2023/03/28	18	252.83	11	250.91	246.00	7	12,297	0.06%
2023/03/27	4	253.88	5	256.00	252.00	-1	12,263	-0.01%
2023/03/24	66	252.95	12	250.88	252.50	54	12,406	0.44%
2023/03/23	11	245.32	0	0.00	244.00	11	12,539	0.09%
2023/03/22	6	242.75	1	243.00	243.50	5	12,526	0.04%
2023/03/21	5	246.20	1	245.50	243.50	4	12,477	0.03%
2023/03/20	0	0.00	5	248.50	248.50	-5	12,412	-0.04%
2023/03/17	1	247.50	2	248.25	247.50	-1	12,389	-0.01%
2023/03/16	7.1	246.85	3	249.50	245.50	4.1	12,333	0.03%
2023/03/15	7	255.00	5.1	254.35	254.50	1.9	12,230	0.02%
2023/03/14	17	248.94	3	254.67	248.00	14	12,164	0.12%
2023/03/13	0	252.00	0	0.00	250.00	0	12,117	0.00%
2023/03/10	13	261.00	27	256.61	255.00	-14	12,041	-0.12%
2023/03/09	6	271.50	6	273.17	270.00	0	11,896	0.00%
2023/03/08	28.1	275.92	43	280.34	271.50	-15	11,878	-0.13%
2023/03/07	34.2	279.38	4	288.23	277.50	30.2	11,702	0.26%
2023/03/06	0.1	285.00	24	283.48	285.00	-24	12,145	-0.20%
2023/03/03	24	280.94	1	278.52	278.50	23	13,111	0.18%
2023/03/02	3	283.17	9.1	283.80	283.50	-6.1	13,927	-0.04%
2023/03/01	3	279.17	1	282.00	278.50	2	14,737	0.01%
2023/02/24	3.1	279.95	6	279.08	281.00	-2.9	15,311	-0.02%
2023/02/23	1.1	284.82	3	284.17	285.00	-1.9	15,679	-0.01%
2023/02/22	20	285.66	17.3	286.14	276.50	2.7	16,351	0.02%
2023/02/21	64	283.73	66	285.54	287.00	-2	16,517	-0.01%
2023/02/20	30.1	288.96	13	291.19	284.50	17.1	16,869	0.10%
2023/02/17	16	292.07	80	291.89	294.50	-64	16,801	-0.38%
2023/02/16	5	277.80	71	281.13	284.00	-66	16,713	-0.40%
2023/02/15	7	272.43	5	272.30	272.50	2	17,036	0.01%
2023/02/14	21.1	273.29	52.2	270.74	267.50	-31	17,159	-0.18%
2023/02/13	129	285.50	217	288.75	277.50	-88	16,933	-0.52%	大買/大賣/
2023/02/10	207	278.12	13	281.69	277.50	194	16,509	1.18%	大買/鉅額交易
2023/02/09	64.1	280.99	39.5	288.38	276.00	24.6	16,298	0.15%
2023/02/08	49.2	282.44	248	283.73	284.00	-198.9	16,106	-1.23%	大賣/鉅額交易
2023/02/07	408	279.19	172	280.73	281.00	236	15,899	1.48%	大買/大賣/鉅額交易
2023/02/06	17.5	260.21	22.1	264.65	273.50	-4.6	15,267	-0.03%
2023/02/03	13	248.92	9	250.78	249.00	4	14,987	0.03%
2023/02/02	3	241.50	2	246.75	247.00	1	14,905	0.01%
2023/02/01	2	240.00	3	240.83	237.50	-1	14,915	-0.01%
2023/01/31	3	237.33	2	237.00	238.00	1	15,027	0.01%
2023/01/30	2.1	241.32	2	237.75	237.50	0.1	15,090	0.00%
2023/01/17	17	245.47	14	244.93	243.50	3	15,139	0.02%
2023/01/16	8	238.00	12	239.05	244.00	-4	15,033	-0.03%
2023/01/13	3	227.83	1	232.41	230.00	2	14,972	0.01%
2023/01/12	5	231.50	5	235.00	230.50	0	15,079	0.00%
2023/01/11	3	246.50	1	242.50	240.50	2	15,022	0.01%
2023/01/10	5	246.20	7	245.07	244.00	-2	15,027	-0.01%
2023/01/09	11	247.45	11.1	247.89	249.00	-0.1	15,190	0.00%
2023/01/06	2	243.00	1	242.00	240.50	1	15,412	0.01%
2023/01/05	3	241.50	5	243.90	239.50	-2	15,764	-0.01%
2023/01/04	7	250.07	12	246.38	243.50	-5	16,017	-0.03%
2023/01/03	9	250.22	7.1	249.76	250.50	1.9	16,305	0.01%
2022/12/30	6	249.75	5.1	246.81	246.00	0.9	16,433	0.01%
2022/12/29	2	246.49	3	249.33	250.00	-1	16,415	-0.01%
2022/12/28	7	238.64	6	236.17	238.50	1	16,430	0.01%
2022/12/27	8	236.75	8	235.63	237.50	0	16,705	0.00%
2022/12/26	2	240.75	2	236.00	240.50	0	16,719	0.00%
2022/12/23	8	232.81	8	230.06	232.00	0	16,719	0.00%
2022/12/22	5	228.10	5	232.50	231.50	0	16,890	0.00%
2022/12/21	1	231.50	0	230.50	228.50	1	16,922	0.01%
2022/12/20	7.1	231.23	6	235.50	225.50	1.1	17,186	0.01%
2022/12/19	4	237.38	3	236.83	237.00	1	17,308	0.01%
2022/12/16	26	238.19	22	239.57	234.50	4	17,539	0.02%
2022/12/15	6	242.42	6	242.50	241.00	0	17,789	0.00%
2022/12/13	1	258.00	1	258.00	251.50	0	18,254	0.00%
2022/12/09	1.1	252.50	0	246.00	254.00	1	18,682	0.01%
2022/12/08	0	0.00	3	244.00	240.50	-3	19,002	-0.02%
2022/12/07	3.1	236.69	1	240.00	244.00	2.1	19,374	0.01%
2022/12/06	1	253.00	1.1	255.41	249.50	-0.1	19,596	0.00%
2022/12/05	0.3	254.68	1	254.98	269.50	-0.7	19,919	0.00%
2022/12/02	0	248.00	0	0.00	245.50	0	20,045	0.00%
2022/12/01	0	249.33	2	249.00	246.50	-2	20,315	-0.01%
2022/11/29	55	232.97	2.5	234.90	233.50	52.5	21,046	0.25%
2022/11/28	28	243.55	30	244.33	246.50	-2	21,276	-0.01%
2022/11/25	23.1	247.12	20	247.88	245.50	3.1	20,880	0.01%
2022/11/24	15.3	222.96	405	222.27	239.00	-389.7	20,189	-1.93%	大賣/鉅額交易
2022/11/23	351	217.15	21	209.43	217.50	330	19,465	1.70%	大買/鉅額交易
2022/11/22	8.3	193.68	11	192.27	198.00	-2.7	18,795	-0.01%
2022/11/21	21	190.38	10.2	191.44	192.00	10.9	18,766	0.06%
2022/11/18	16	182.65	73	186.09	187.00	-57	18,572	-0.31%
2022/11/17	16	174.19	11	175.91	174.00	5	18,131	0.03%
2022/11/16	169	170.80	158	171.74	170.00	11	18,063	0.06%	大買/大賣/
2022/11/15	5	168.80	1.2	170.33	169.00	3.8	18,102	0.02%
2022/11/14	10	169.35	20	171.53	171.00	-10	18,652	-0.05%
2022/11/11	4	169.00	14	165.54	171.50	-10	18,760	-0.05%
2022/11/10	15	160.47	7	160.00	156.00	8	19,133	0.04%
2022/11/09	2	162.50	3	163.00	162.50	-1	19,230	-0.01%
2022/11/08	8.2	161.79	11	162.00	159.50	-2.8	19,261	-0.01%
2022/11/07	1	160.00	0	0.00	159.50	1	19,203	0.01%
2022/11/04	11	159.32	5	158.80	159.00	6	19,278	0.03%
2022/11/03	0	0.00	3	161.83	163.00	-3	19,264	-0.02%
2022/11/02	6	159.33	3	159.50	160.00	3	19,215	0.02%
2022/11/01	2	158.50	107	157.89	158.50	-105	19,181	-0.55%	大賣/鉅額交易
2022/10/31	5	152.40	11	154.95	154.50	-6	19,107	-0.03%
2022/10/28	3	151.50	0	0.00	151.00	3	19,040	0.02%
2022/10/27	0	0.00	5	145.50	149.50	-5	18,960	-0.03%
2022/10/26	10	143.20	10	144.50	143.00	0	18,882	0.00%
2022/10/25	5	143.10	33	142.14	143.00	-28	18,760	-0.15%
2022/10/24	5	148.50	15	150.90	147.50	-10	18,673	-0.05%
2022/10/21	15	150.40	3	148.50	146.50	12	18,672	0.06%
2022/10/20	37	149.86	13	149.04	155.00	24	18,703	0.13%
2022/10/19	10	153.25	11	152.68	153.00	-1	18,786	-0.01%
2022/10/18	18	151.08	15	153.27	153.00	3	19,182	0.02%
2022/10/17	27	143.39	32	146.92	148.50	-5	19,289	-0.03%
2022/10/14	42	154.08	30	155.35	153.00	12	19,110	0.06%
2022/10/13	17	155.88	15	155.43	148.50	2	18,790	0.01%
2022/10/12	15	163.03	14	163.71	161.50	1	18,489	0.01%
2022/10/11	10	162.45	11	166.32	159.50	-1	18,286	-0.01%
2022/10/07	105	169.02	4	168.25	168.00	101	18,030	0.56%	大買/鉅額交易
2022/10/06	22	169.39	5	168.80	172.00	17	17,876	0.10%
2022/10/05	22	171.59	20	169.15	170.50	2	17,793	0.01%
2022/10/04	13	166.08	14	167.29	167.00	-1	17,617	-0.01%
2022/09/30	7	160.29	7	159.64	162.50	0	17,688	0.00%
2022/09/29	11	160.45	21	161.05	158.00	-10	17,667	-0.06%
2022/09/28	15	156.67	8	160.00	154.00	7	17,494	0.04%
2022/09/27	9	160.50	10	160.35	166.00	-1	17,482	-0.01%
2022/09/26	15	163.40	14	164.18	162.00	1	17,307	0.01%
2022/09/23	11	168.50	18	167.39	166.00	-7	17,314	-0.04%
2022/09/22	19	173.50	8	173.69	174.00	11	17,473	0.06%
2022/09/21	12	172.42	13	169.70	169.00	-1	17,566	-0.01%
2022/09/20	15	171.10	17	170.38	173.50	-2	17,686	-0.01%
2022/09/19	8	166.18	11	163.68	163.00	-3	17,583	-0.02%
2022/09/16	7	168.07	7	169.21	171.00	0	17,573	0.00%
2022/09/15	25	171.83	21	168.29	168.00	4	17,621	0.02%
2022/09/14	17	165.59	15	166.60	170.00	2	17,559	0.01%
2022/09/13	9	164.44	4	164.88	165.00	5	17,429	0.03%
2022/09/12	21	158.88	22	158.25	164.00	-1	17,644	-0.01%
2022/09/08	10	152.75	10	152.70	154.00	0	17,765	0.00%
2022/09/07	15	154.33	12	152.83	151.50	3	17,825	0.02%
2022/09/06	15	158.33	103	151.80	154.00	-88	17,954	-0.49%	大賣/
2022/09/05	124	172.67	53	168.82	166.50	71	17,691	0.40%	大買/
2022/09/02	4	173.13	66	171.06	170.00	-62	17,738	-0.35%
2022/09/01	10	173.65	27	169.74	169.00	-17	17,737	-0.10%
2022/08/31	31	176.24	27	178.56	173.50	4	18,090	0.02%
2022/08/30	16	172.03	15	173.03	174.00	1	18,361	0.01%
2022/08/29	14.1	169.54	12	172.38	169.50	2.1	18,399	0.01%
2022/08/26	18	182.56	38	182.22	176.00	-20	18,189	-0.11%
2022/08/25	4	175.75	2	175.25	175.50	2	17,591	0.01%
2022/08/24	16	179.06	5	177.70	174.00	11	17,325	0.06%
2022/08/23	11.1	177.17	8	176.88	176.00	3.1	16,999	0.02%
2022/08/22	38	185.20	29	183.50	180.00	9	16,681	0.05%
2022/08/19	23	185.63	24	186.65	184.50	-1	16,210	-0.01%
2022/08/18	4	172.63	12	181.08	184.50	-8	15,635	-0.05%
2022/08/17	56	167.04	253	163.25	168.00	-197	15,227	-1.29%	大賣/鉅額交易
2022/08/16	204	156.76	22.1	155.71	161.50	181.9	14,415	1.26%	大買/鉅額交易
2022/08/15	3	145.67	27	143.61	147.00	-24	14,136	-0.17%
2022/08/12	2	143.25	1	143.50	145.00	1	14,246	0.01%
2022/08/11	11	147.00	9	142.72	143.00	2	14,631	0.01%
2022/08/10	2	145.75	1	146.50	148.00	1	14,709	0.01%
2022/08/09	2	142.75	3	141.50	141.50	-1	14,685	-0.01%
2022/08/08	1	142.50	1	143.50	143.00	0	14,700	0.00%
2022/08/05	1	136.00	1	138.50	142.00	0	14,683	0.00%
2022/08/04	1	135.00	1.1	133.23	135.00	-0.1	14,680	0.00%
2022/08/03	30	135.35	2	134.00	133.50	28	14,638	0.19%
2022/08/02	75	138.75	2	134.00	133.00	73	14,641	0.50%
2022/08/01	1	138.00	0	0.00	138.00	1	14,564	0.01%
2022/07/27	6	143.17	3	140.50	141.50	3	14,504	0.02%
2022/07/26	8	146.56	7	144.36	142.00	1	14,371	0.01%
2022/07/25	19	147.89	18	148.36	149.50	1	14,073	0.01%
2022/07/22	4	143.00	6	143.17	144.50	-2	13,539	-0.01%
2022/07/21	11	131.00	12	131.54	135.00	-1	13,243	-0.01%
2022/07/20	5	130.60	2	132.00	130.00	3	13,233	0.02%
2022/07/19	9	132.39	1	134.50	130.00	8	13,290	0.06%
2022/07/18	11	129.68	6	130.50	130.00	5	13,242	0.04%
2022/07/15	9	132.78	4	131.00	131.00	5	13,165	0.04%
2022/07/14	9	137.17	2	137.50	137.00	7	13,057	0.05%
2022/07/13	1	135.50	1	137.00	139.50	0	13,098	0.00%
2022/07/12	4	134.88	103	134.61	135.00	-99	13,102	-0.76%	大賣/
2022/07/11	3	138.33	2	131.50	139.00	1	13,132	0.01%
2022/07/08	4	138.13	3	135.50	135.00	1	12,878	0.01%
2022/07/07	1	145.50	3	142.67	146.00	-2	12,717	-0.02%
2022/07/06	3	146.17	1	147.00	143.50	2	12,598	0.02%
2022/07/05	4	142.13	2.2	142.91	148.00	1.8	12,548	0.01%
2022/07/04	1.2	137.25	6	138.83	141.50	-4.8	12,505	-0.04%
2022/07/01	5.2	147.60	7	144.43	142.50	-1.8	12,654	-0.01%
2022/06/30	133	156.50	133	158.56	153.50	0	12,449	0.00%	大買/大賣/
2022/06/29	23	156.63	23	156.96	157.50	0	12,114	0.00%
2022/06/28	14	153.32	9.5	151.63	148.50	4.5	11,846	0.04%
2022/06/27	4.5	148.44	4	145.25	151.50	0.5	11,681	0.00%
2022/06/24	4	143.88	8.1	142.62	145.00	-4.1	12,069	-0.03%
2022/06/23	7.1	141.19	8	142.19	143.50	-0.9	12,214	-0.01%
2022/06/22	4	143.13	5	142.30	138.00	-1	12,641	-0.01%
2022/06/21	10	144.30	8	142.38	146.00	2	12,601	0.02%
2022/06/20	26	145.87	23	144.41	139.00	3	12,569	0.02%
2022/06/17	123	145.24	127	144.83	146.50	-4	12,181	-0.03%	大買/大賣/
2022/06/16	27	137.98	25	141.64	137.00	2	11,966	0.02%
2022/06/15	305	141.86	305	143.46	140.00	0	12,054	0.00%	大買/大賣/
2022/06/14	4	136.25	2	135.50	136.50	2	11,769	0.02%
2022/06/13	18	144.75	22	144.09	143.00	-4	11,547	-0.03%
2022/06/10	31.1	149.72	24	149.02	152.00	7.1	11,272	0.06%
2022/06/09	14	146.64	21	145.88	145.50	-7	11,067	-0.06%
2022/06/08	219	142.09	219	143.04	145.50	0	10,603	0.00%	大買/大賣/
2022/06/07	2	131.00	11	136.00	139.50	-9	10,082	-0.09%
2022/06/06	1	127.00	0	0.00	127.00	1	9,962	0.01%
2022/06/02	1	126.00	0	0.00	124.50	1	10,094	0.01%
2022/06/01	1	126.00	0	0.00	126.00	1	10,236	0.01%
2022/05/30	0	0.00	2	126.00	128.00	-2	10,571	-0.02%
2022/05/27	1	126.50	0	0.00	126.50	1	10,969	0.01%
2022/05/26	10	130.80	10	130.90	129.00	0	11,280	0.00%
2022/05/25	4	129.63	3	130.00	131.50	1	11,444	0.01%
2022/05/24	2	129.00	0	0.00	127.50	2	11,693	0.02%
2022/05/23	2	130.75	2	132.25	130.50	0	11,677	0.00%
2022/05/20	4	131.75	3	132.83	129.50	1	11,628	0.01%
2022/05/19	6	125.58	3	128.17	131.50	3	11,430	0.03%
2022/05/18	2	124.00	114	124.64	129.00	-112	10,988	-1.02%	大賣/鉅額交易
2022/05/17	156	122.93	55	117.01	117.50	101	10,808	0.93%	大買/鉅額交易
2022/05/16	25	119.00	26	119.33	119.00	-1	10,699	-0.01%
2022/05/13	1	118.00	2	116.50	117.50	-1	10,620	-0.01%
2022/05/12	3	112.67	1	115.50	111.00	2	10,550	0.02%
2022/05/11	0	0.00	1	117.00	115.50	-1	10,493	-0.01%
2022/05/10	3	115.00	4	114.75	115.00	-1	10,465	-0.01%
2022/05/06	5	114.80	0	0.00	118.00	5	10,399	0.05%
2022/05/04	3	117.17	4	115.88	115.50	-1	10,322	-0.01%
2022/05/03	6	120.58	5	119.10	119.00	1	10,284	0.01%
2022/04/29	0	0.00	1	116.50	116.50	-1	10,221	-0.01%
2022/04/28	3	115.50	6	115.50	115.00	-3	10,223	-0.03%
2022/04/27	4	115.75	4	116.13	116.50	0	10,192	0.00%
2022/04/26	2	118.50	9	116.06	115.50	-7	10,112	-0.07%
2022/04/25	8	120.00	8	118.69	118.00	0	10,021	0.00%
2022/04/22	126	133.38	105	130.26	131.00	21	9,896	0.21%	大買/大賣/
2022/04/21	22	130.50	22	133.07	134.50	0	9,825	0.00%
2022/04/20	3	132.50	1	130.00	130.00	2	9,747	0.02%
2022/04/19	5	134.10	4	133.50	133.50	1	9,682	0.01%
2022/04/18	106	131.14	14	131.18	132.50	92	9,489	0.97%	大買/
2022/04/15	6	131.33	4	133.00	126.50	2	9,301	0.02%
2022/04/14	2	130.50	2	129.75	130.00	0	9,135	0.00%
2022/04/13	11	126.41	11	128.09	129.50	0	9,004	0.00%
2022/04/12	2	126.25	1	123.50	123.50	1	8,848	0.01%
2022/04/11	7	124.50	6	124.75	124.50	1	8,762	0.01%
2022/04/08	2	127.75	9	127.17	129.00	-7	8,652	-0.08%
2022/04/07	10	132.55	4	134.38	128.50	6	8,453	0.07%
2022/04/06	0	0.00	1	132.00	132.00	-1	8,085	-0.01%
2022/04/01	4	133.13	1	130.50	130.50	3	7,998	0.04%
2022/03/31	8	134.56	7	134.21	135.50	1	7,825	0.01%
2022/03/30	15	134.70	14	135.61	133.50	1	7,527	0.01%
2022/03/29	284	132.29	291	133.24	133.00	-7	7,236	-0.10%	大買/大賣/
2022/03/28	6	126.33	7	126.93	125.00	-1	6,597	-0.02%
2022/03/25	8	125.25	10	125.30	124.50	-2	6,204	-0.03%
2022/03/24	54	116.05	54	116.38	121.00	0	5,562	0.00%
2022/03/23	24	110.98	17	111.74	112.00	7	5,364	0.13%
2022/03/22	4	116.38	5	116.10	117.50	-1	5,208	-0.02%
2022/03/21	5	118.20	4	118.00	117.00	1	5,168	0.02%
2022/03/18	18	110.97	19.2	112.45	114.00	-1.2	4,936	-0.02%
2022/03/17	6	103.50	26	105.35	108.50	-20	4,691	-0.43%
2022/03/16	5	100.72	2.1	101.02	99.00	2.9	4,574	0.06%
2022/03/15	5	100.90	6	102.33	99.70	-1	4,567	-0.02%
2022/03/14	16	99.52	14.1	98.75	101.50	1.9	4,544	0.04%
2022/03/11	19	102.66	0	0.00	102.50	19	4,585	0.41%
2022/03/10	9.4	107.14	11	106.64	107.00	-1.6	4,523	-0.04%
2022/03/09	5	104.20	11	104.45	103.00	-6	4,414	-0.14%
2022/03/08	7	105.22	3	106.67	101.50	4	4,505	0.09%
2022/03/07	4	107.75	6	107.92	106.00	-2	4,375	-0.05%
2022/03/04	8	115.69	7	116.71	112.50	1	4,228	0.02%
2022/03/03	7	117.79	11	116.41	115.50	-4	4,109	-0.10%
2022/03/02	16	117.00	18	118.03	118.00	-2	3,932	-0.05%
2022/03/01	11	111.86	508	114.09	114.00	-497	3,615	-13.75%	大賣/鉅額交易
2022/02/25	502	112.97	5.1	110.19	111.50	496.9	3,327	14.93%	大買/鉅額交易
2022/02/24	30	101.99	34	102.59	103.00	-4	3,034	-0.13%
2022/02/23	3	98.80	5	101.36	102.50	-2	2,740	-0.07%
2022/02/22	2	93.35	5	93.90	93.40	-3	2,852	-0.11%
2022/02/21	0	0.00	1	92.50	92.50	-1	2,948	-0.03%
2022/02/18	1	90.50	0	0.00	90.90	1	3,022	0.03%
2022/02/17	3	90.77	3	91.53	90.70	0	3,021	0.00%
2022/02/16	0	0.00	7	87.87	89.50	-7	3,013	-0.23%
2022/02/15	2	86.55	1	85.80	85.80	1	3,012	0.03%
2022/02/14	1	86.50	0	0.00	86.10	1	3,016	0.03%
2022/02/11	3	88.40	0	0.00	88.50	3	3,009	0.10%
2022/02/10	2	89.55	0	0.00	89.50	2	2,996	0.07%
2022/02/09	0	89.50	2	90.90	90.20	-2	2,987	-0.07%
2022/02/08	2	88.15	3	89.40	89.60	-1	2,971	-0.03%
2022/02/07	2	85.50	1	86.30	86.30	1	2,955	0.03%
2022/01/24	0	0.00	1	83.70	84.40	-1	2,936	-0.03%
2022/01/21	4	86.90	2	87.50	86.20	2	2,926	0.07%
2022/01/20	0	0.00	1	87.70	87.70	-1	2,906	-0.03%
2022/01/18	3	88.60	1	90.10	88.20	2	2,934	0.07%
2022/01/17	2	88.30	4	88.15	89.00	-2	3,027	-0.07%
2022/01/14	2	86.75	2	86.75	87.10	0	3,022	0.00%
2022/01/13	1	90.00	3	90.57	89.60	-2	3,007	-0.07%
2022/01/12	1	88.40	0	0.00	89.40	1	3,017	0.03%
2022/01/11	5	89.71	1	89.50	89.50	4	3,007	0.13%
2022/01/10	2	91.70	1	92.60	92.00	1	2,976	0.03%
2022/01/07	10	92.07	2	92.50	91.50	8	2,983	0.27%
2022/01/05	1	96.30	0	0.00	96.10	1	2,950	0.03%
2022/01/04	1	95.70	0.2	96.20	96.30	0.8	2,958	0.03%
2022/01/03	1	96.10	0	0.00	96.50	1	2,981	0.03%
2021/12/30	1	98.00	0	0.00	97.50	1	2,987	0.03%
2021/12/29	2	98.40	4	98.18	98.00	-2	3,020	-0.07%
2021/12/28	1	96.60	1	97.50	96.30	0	3,025	0.00%
2021/12/24	2	96.95	3	96.97	96.20	-1	3,148	-0.03%
2021/12/23	0	0.00	2	98.15	97.70	-2	3,193	-0.06%
2021/12/22	2	99.20	6	98.68	97.80	-4	3,197	-0.13%
2021/12/21	0	96.60	0	0.00	97.40	0	3,237	0.00%
2021/12/20	0.1	96.30	0	0.00	95.50	0.1	3,288	0.00%
2021/12/17	4	96.05	2	96.00	95.30	2	3,275	0.06%
2021/12/16	4	97.63	0	0.00	97.20	4	3,236	0.12%
2021/12/15	6.1	98.66	0	0.00	98.20	6.1	3,192	0.19%
2021/12/14	0	0.00	3	100.10	101.50	-3	3,130	-0.10%
2021/12/13	4	100.68	8	100.68	100.50	-4	3,079	-0.13%
2021/12/10	1	96.60	2	97.10	97.60	-1	2,984	-0.03%
2021/12/09	3	96.40	2	97.05	97.20	1	2,976	0.03%
2021/12/08	5	96.62	0	0.00	96.00	5	2,953	0.17%
2021/12/07	9	97.30	1	96.20	96.30	8	2,905	0.28%
2021/12/06	2	99.75	0	0.00	100.50	2	2,763	0.07%
2021/12/03	2	102.75	1	104.00	103.00	1	2,740	0.04%
2021/12/02	9	104.50	2	103.00	102.00	7	2,729	0.26%
2021/12/01	0	0.00	3	110.83	112.50	-3	2,550	-0.12%
2021/11/30	0	0.00	1	109.50	111.50	-1	2,549	-0.04%
2021/11/29	1	108.00	2	110.00	109.00	-1	2,547	-0.04%
2021/11/26	2	110.00	1	111.00	109.50	1	2,501	0.04%
2021/11/25	2	113.25	0	0.00	112.50	2	2,472	0.08%
2021/11/24	3	107.67	4	112.13	114.50	-1	2,376	-0.04%
2021/11/23	1	107.50	1	112.00	108.00	0	2,315	0.00%
2021/11/22	1	109.50	0	0.00	111.50	1	2,259	0.04%
2021/11/19	3	115.67	3	114.83	114.50	0	2,241	0.00%
2021/11/18	4	114.75	6	115.75	117.00	-2	2,086	-0.10%
2021/11/17	1	106.50	3	106.33	106.50	-2	1,977	-0.10%
2021/11/16	0	0.00	1	96.20	97.10	-1	2,005	-0.05%
2021/11/15	0	0.00	3	96.13	96.30	-3	2,070	-0.14%
2021/11/11	0	0.00	1	92.90	92.00	-1	2,166	-0.05%
2021/11/10	2	92.80	2	93.00	93.20	0	2,258	0.00%
2021/11/08	1	93.00	0	0.00	93.00	1	2,312	0.04%
2021/11/04	1	94.60	0	0.00	94.30	1	2,395	0.04%
2021/11/02	2	96.30	0	0.00	95.00	2	2,419	0.08%
2021/11/01	0	0.00	4	97.18	97.20	-4	2,500	-0.16%
2021/10/27	2	92.15	0	0.00	91.90	2	2,734	0.07%
2021/10/25	7	93.10	0	0.00	91.30	7	2,832	0.25%
2021/10/22	0	0.00	2	98.30	98.00	-2	2,834	-0.07%
2021/10/20	1	100.50	1	99.10	98.70	0	2,957	0.00%
2021/10/19	1	99.90	1	99.90	99.90	0	3,049	0.00%
2021/10/15	1	99.50	1	98.00	98.00	0	3,409	0.00%
2021/10/14	1	98.50	1	98.70	98.70	0	3,705	0.00%
2021/10/13	1	99.90	1	97.50	97.10	0	3,867	0.00%
2021/10/12	1	99.90	1	99.80	100.00	0	3,961	0.00%
2021/10/08	1	101.00	1	100.50	100.50	0	4,075	0.00%
2021/10/07	2	95.30	5	94.94	96.50	-3	4,142	-0.07%
2021/10/06	4	94.98	1	93.00	92.70	3	4,310	0.07%
2021/10/05	0	0.00	1	97.60	96.40	-1	4,551	-0.02%
2021/10/04	12	99.84	0	0.00	96.00	12	4,591	0.26%
2021/10/01	1	106.00	0	0.00	104.00	1	4,549	0.02%
2021/09/30	2	102.75	1	101.00	108.00	1	4,537	0.02%
2021/09/29	2	101.25	1	101.53	100.50	1	4,512	0.02%
2021/09/28	3	103.51	1	104.00	104.00	2	4,539	0.04%
2021/09/27	2	101.35	2	102.00	102.00	0	4,536	0.00%
2021/09/24	1	99.90	6	100.50	100.00	-5	4,579	-0.11%
2021/09/23	2	98.15	2	99.30	98.80	0	4,735	0.00%
2021/09/22	5	98.76	1	97.50	97.50	4	4,887	0.08%
2021/09/17	2	101.50	0	0.00	102.00	2	4,895	0.04%
2021/09/16	1	101.00	2	102.00	101.00	-1	4,900	-0.02%
2021/09/15	3	100.33	0	0.00	101.00	3	4,886	0.06%
2021/09/14	0	0.00	12	102.46	102.00	-12	4,885	-0.25%
2021/09/13	12	100.63	0	0.00	101.00	12	4,885	0.25%
2021/09/09	0	0.00	1	103.00	102.00	-1	4,878	-0.02%
2021/09/08	3	102.33	5	101.10	100.00	-2	4,873	-0.04%
2021/09/07	3	103.17	3	103.17	105.00	0	4,876	0.00%
2021/09/06	1	103.50	1	102.00	102.00	0	4,880	0.00%
2021/09/03	1	105.00	2	106.25	105.50	-1	4,963	-0.02%
2021/09/01	0	0.00	2	106.50	106.50	-2	4,978	-0.04%
2021/08/31	0	0.00	2	105.50	107.50	-2	4,979	-0.04%
2021/08/30	5	105.20	3	106.67	105.00	2	5,009	0.04%
2021/08/27	2	107.50	0	0.00	107.00	2	4,989	0.04%
2021/08/25	2	107.50	5	107.40	107.00	-3	5,020	-0.06%
2021/08/24	1	101.50	1	103.00	103.00	0	5,011	0.00%
2021/08/23	2	105.75	1	103.00	105.00	1	5,034	0.02%
2021/08/20	4	99.28	4	100.83	100.50	0	5,061	0.00%
2021/08/19	4	104.50	1	106.50	101.50	3	5,045	0.06%
2021/08/18	3	108.67	4	111.38	112.50	-1	5,022	-0.02%
2021/08/17	1	117.00	1	115.00	113.50	0	5,009	0.00%
2021/08/16	2	114.75	1	119.50	116.50	1	5,107	0.02%
2021/08/13	1	123.00	0	0.00	122.00	1	5,151	0.02%
2021/08/12	1	134.00	2	134.50	135.50	-1	5,304	-0.02%
2021/08/11	1	133.50	4	135.25	135.00	-3	5,447	-0.06%
2021/08/10	1	137.00	0	0.00	137.00	1	5,518	0.02%
2021/08/06	0	0.00	1	137.00	137.00	-1	5,609	-0.02%
2021/08/05	4	140.63	2	140.00	138.00	2	5,609	0.04%
2021/08/04	25	146.08	19	143.58	141.00	6	5,536	0.11%
2021/08/03	3	145.17	6	145.50	145.50	-3	5,343	-0.06%
2021/08/02	2	143.25	2	144.75	147.50	0	5,320	0.00%
2021/07/30	4	146.27	2.1	146.62	146.50	2	5,268	0.04%
2021/07/29	2	144.00	5	146.92	150.50	-3	5,211	-0.06%
2021/07/28	9.1	142.36	11	143.95	144.00	-1.9	5,142	-0.04%
2021/07/27	11	151.68	20	150.68	148.50	-9	5,059	-0.18%
2021/07/26	7	146.29	15.1	149.80	153.00	-8.1	5,012	-0.16%
2021/07/23	7.1	148.33	5.1	145.71	146.00	2	4,936	0.04%
2021/07/22	37	150.55	30	151.33	152.00	7	4,841	0.14%
2021/07/21	3	148.86	8	148.38	154.50	-5	4,671	-0.11%
2021/07/20	20.1	146.14	5	145.40	140.50	15.1	4,495	0.34%
2021/07/19	9	135.94	17	142.21	147.50	-8	4,184	-0.19%
2021/07/16	8	127.69	21	129.93	134.50	-13	4,024	-0.32%
2021/07/15	12	126.92	5	130.40	127.50	7	3,925	0.18%
2021/07/14	5	129.10	2	127.75	128.50	3	3,801	0.08%
2021/07/13	5	126.40	3	127.50	127.00	2	3,717	0.05%
2021/07/12	5	119.70	11	122.32	122.00	-6	3,522	-0.17%
2021/07/09	0	0.00	11	111.91	114.00	-11	3,243	-0.34%
2021/07/08	6	105.33	2	104.25	104.00	4	3,183	0.13%
2021/07/07	11	104.05	15	106.10	107.50	-4	3,171	-0.13%
2021/07/06	7	107.57	3	107.00	107.00	4	3,134	0.13%
2021/07/05	2	104.25	0	0.00	105.00	2	3,089	0.06%
2021/07/02	6	103.50	1	103.00	102.50	5	3,047	0.16%
2021/07/01	3	101.53	3	103.00	105.00	0	2,988	0.00%
2021/06/30	18	98.27	8	100.28	101.50	10	2,878	0.35%
2021/06/29	4	93.05	8	96.49	96.90	-4	2,721	-0.15%
2021/06/28	1	88.10	2	89.85	90.10	-1	2,584	-0.04%
2021/06/24	1	85.20	1	85.20	85.10	0	2,558	0.00%
2021/06/23	4	85.43	1	85.40	85.30	3	2,555	0.12%
2021/06/21	1	83.60	1	84.40	82.60	0	2,561	0.00%
2021/06/18	0	0.00	1	85.20	84.90	-1	2,547	-0.04%
2021/06/17	0	0.00	4	85.05	85.60	-4	2,542	-0.16%
2021/06/16	2	86.30	2	86.10	85.30	0	2,536	0.00%
2021/06/15	1	87.60	1	87.50	88.30	0	2,516	0.00%
2021/06/11	11	89.84	4	88.28	87.40	7	2,501	0.28%
2021/06/10	1	93.20	7	93.67	94.20	-6	2,403	-0.25%
2021/06/09	0	0.00	1	90.20	90.20	-1	2,353	-0.04%
2021/06/08	2	91.30	3	90.97	90.80	-1	2,348	-0.04%
2021/06/07	1	92.30	2	91.60	90.80	-1	2,360	-0.04%
2021/06/04	2	88.20	1	89.90	88.00	1	2,318	0.04%
2021/06/03	2	88.80	2	89.50	88.80	0	2,299	0.00%
2021/06/02	4	92.85	3	92.50	90.40	1	2,264	0.04%
2021/06/01	0	0.00	1	90.80	92.30	-1	2,232	-0.04%
2021/05/31	6	92.82	5	92.94	93.00	1	2,198	0.05%
2021/05/28	4	94.73	2	95.84	94.90	2	2,136	0.09%
2021/05/27	2	95.99	6	95.48	96.40	-4	2,081	-0.19%
2021/05/26	3	93.47	3	92.27	92.20	0	1,979	0.00%
2021/05/25	5	90.12	9	91.36	93.20	-4	1,939	-0.21%
2021/05/24	5	92.24	2	92.75	92.10	3	1,865	0.16%
2021/05/21	6	89.57	17.2	89.33	91.00	-11.2	1,751	-0.64%
2021/05/20	34.2	90.87	24.3	93.34	86.00	9.9	1,631	0.61%
2021/05/19	10	85.67	17	88.39	88.00	-7	1,454	-0.48%
2021/05/18	2	82.75	3	83.40	83.90	-1	1,327	-0.08%
2021/05/17	5.3	81.00	7	79.96	82.50	-1.7	1,212	-0.14%
2021/05/14	1	73.20	1	74.90	75.10	0	1,085	0.00%
2021/05/13	5	67.70	6	66.99	68.30	-1	1,069	-0.09%
2021/05/12	2	72.45	2	71.39	70.00	0	1,053	0.00%
2021/05/11	1	74.20	3	74.80	74.20	-2	1,034	-0.19%
2021/05/06	3	74.23	3	73.60	73.30	0	1,035	0.00%
2021/05/05	3	74.17	1	74.10	74.10	2	1,032	0.19%
2021/05/03	2	79.20	2	79.10	77.70	0	1,019	0.00%
2021/04/29	1	80.60	2	80.70	79.90	-1	1,019	-0.10%
2021/04/28	3	82.80	0	0.00	81.30	3	1,027	0.29%
2021/04/27	2	84.50	2	82.30	82.80	0	1,026	0.00%
2021/04/23	3	79.87	0	0.00	79.70	3	1,006	0.30%
2021/04/22	1	81.20	5	80.30	79.70	-4	1,019	-0.40%
2021/04/21	1	81.80	0	0.00	81.40	1	1,009	0.10%
2021/04/20	1	83.50	0	0.00	83.00	1	1,004	0.10%
2021/04/19	3	83.36	3	83.76	83.70	0	1,000	0.00%
2021/04/15	0	82.60	6	82.97	83.10	-6	977	-0.61%
2021/04/14	1	79.80	0	0.00	81.80	1	967	0.10%
2021/04/13	1	81.80	0	0.00	81.40	1	955	0.10%
2021/04/12	0	0.00	2	82.85	82.70	-2	935	-0.21%
2021/04/09	0	0.00	1	81.30	81.00	-1	909	-0.11%
2021/04/08	3	80.30	20	80.15	81.40	-17	901	-1.89%
2021/04/07	7	79.30	7	79.93	80.10	0	881	0.00%
2021/04/01	6	78.10	0	0.00	77.80	6	865	0.69%
2021/03/31	4	77.28	4	78.13	77.70	0	855	0.00%
2021/03/29	1	76.20	1	75.50	76.00	0	823	0.00%
2021/03/24	0	0.00	2	74.60	75.90	-2	811	-0.25%
2021/03/23	0	0.00	2	73.50	73.30	-2	791	-0.25%
2021/03/22	2	72.40	0	0.00	72.70	2	799	0.25%
2021/03/18	1	74.00	2	73.85	74.00	-1	793	-0.13%
2021/03/17	1	73.90	1	74.50	74.00	0	803	0.00%
2021/03/16	1	73.00	1	73.80	73.50	0	806	0.00%
2021/03/11	5	76.28	11	76.30	75.00	-6	806	-0.74%
2021/03/10	1	73.00	0	0.00	72.80	1	784	0.13%
2021/03/09	1	72.80	1	72.80	72.80	0	790	0.00%
2021/03/08	1	73.80	0	0.00	72.80	1	792	0.13%
2021/03/03	1	73.20	1	73.70	74.00	0	821	0.00%
2021/03/02	3	74.20	0	0.00	74.10	3	816	0.37%
2021/02/26	1	75.70	1	76.20	76.50	0	812	0.00%
2021/02/23	4	76.83	1	78.80	77.40	3	895	0.34%
2021/02/22	2	76.05	1	76.20	76.60	1	873	0.11%
2021/02/19	1	73.50	1	74.20	74.20	0	861	0.00%
2021/02/18	0	0.00	6	73.02	74.90	-6	863	-0.70%
2021/02/17	4	69.08	2	69.70	69.70	2	838	0.24%
2021/02/05	1	68.10	1	68.10	68.10	0	870	0.00%
2021/02/03	0	0.00	2	66.75	66.60	-2	909	-0.22%
2021/02/02	1	67.00	0	0.00	67.00	1	924	0.11%
2021/02/01	2	66.65	1	67.20	66.60	1	923	0.11%
2021/01/28	0	0.00	1	68.50	68.40	-1	925	-0.11%
2021/01/25	0	0.00	2	70.50	70.70	-2	960	-0.21%
2021/01/22	4	69.53	0	0.00	69.20	4	950	0.42%
2021/01/21	13	69.89	2	70.80	69.80	11	942	1.17%
2021/01/20	4	72.60	26	72.33	71.40	-22	931	-2.36%
2021/01/19	2	74.45	6	73.95	73.60	-4	919	-0.43%
2021/01/18	1	75.10	2	76.00	75.30	-1	917	-0.11%
2021/01/15	3	75.00	6	75.62	74.20	-3	932	-0.32%
2021/01/14	1	77.10	0	0.00	77.10	1	915	0.11%
2021/01/13	3	77.87	0	0.00	77.60	3	918	0.33%
2021/01/12	1	79.80	0	0.00	78.80	1	915	0.11%
2021/01/11	0	0.00	1	78.00	78.80	-1	911	-0.11%
2021/01/08	1	78.50	0	0.00	79.20	1	907	0.11%
2021/01/07	0	0.00	4	79.00	79.20	-4	906	-0.44%
2021/01/06	1	79.00	1	79.60	78.60	0	911	0.00%
2021/01/05	0	0.00	3	80.33	80.00	-3	913	-0.33%
2021/01/04	0	0.00	1	79.80	79.90	-1	916	-0.11%
2020/12/29	7	79.57	0	0.00	79.20	7	924	0.76%
2020/12/28	0	0.00	1	80.50	80.50	-1	922	-0.11%
2020/12/25	1	81.00	3	81.10	81.20	-2	920	-0.22%
2020/12/24	1	81.00	0	0.00	81.10	1	940	0.11%
2020/12/21	1	84.20	1	84.80	83.30	0	1,191	0.00%
2020/12/18	0	0.00	2	83.40	83.70	-2	1,189	-0.17%
2020/12/17	1	83.40	1	83.30	83.80	0	1,212	0.00%
2020/12/16	1	82.50	4	83.98	84.40	-3	1,233	-0.24%
2020/12/15	1	82.00	0	0.00	82.10	1	1,303	0.08%
2020/12/14	0	0.00	3	83.10	82.90	-3	1,326	-0.23%
2020/12/11	2	82.65	0	0.00	82.40	2	1,338	0.15%
2020/12/10	0	0.00	1	84.20	83.80	-1	1,346	-0.07%
2020/12/03	3	84.00	0	0.00	83.80	3	1,489	0.20%
2020/12/02	0	0.00	5	84.20	84.20	-5	1,487	-0.34%
2020/12/01	0	0.00	5	83.68	84.00	-5	1,485	-0.34%
2020/11/26	0	0.00	2	86.10	86.10	-2	1,468	-0.14%
2020/11/25	2	85.35	0	0.00	85.90	2	1,472	0.14%
2020/11/24	9	86.76	0	0.00	85.30	9	1,476	0.61%
2020/11/23	0	0.00	3	88.23	88.50	-3	1,456	-0.21%
2020/11/20	3	87.20	1	87.80	86.50	2	1,460	0.14%
2020/11/19	1	85.90	0	0.00	86.20	1	1,417	0.07%
2020/11/17	1	85.40	14	85.31	85.80	-13	1,418	-0.92%
2020/11/16	0	0.00	1	84.70	84.80	-1	1,444	-0.07%
2020/11/13	4	84.88	2	85.95	84.60	2	1,460	0.14%
2020/11/12	1	85.00	14	85.61	85.40	-13	1,455	-0.89%
2020/11/10	0	0.00	1	84.20	84.20	-1	1,462	-0.07%
2020/11/09	1	82.90	0	0.00	83.30	1	1,450	0.07%
2020/11/06	3	83.00	0	0.00	83.00	3	1,453	0.21%
2020/11/05	2	82.90	3	83.90	82.80	-1	1,481	-0.07%
2020/11/04	1	83.00	20	83.77	82.50	-19	1,473	-1.29%
2020/11/02	0	0.00	1	80.00	80.00	-1	1,438	-0.07%
2020/10/30	1	80.20	1	80.10	80.00	0	1,442	0.00%
2020/10/29	0	0.00	7	79.90	80.40	-7	1,448	-0.48%
2020/10/28	7	80.80	0	0.00	80.80	7	1,448	0.48%
2020/10/27	7	81.69	7	81.43	81.80	0	1,449	0.00%
2020/10/26	9	82.11	0	0.00	81.80	9	1,453	0.62%
2020/10/23	11	82.80	7	82.90	82.70	4	1,458	0.27%
2020/10/22	1	81.40	1	81.40	81.40	0	1,460	0.00%
2020/10/21	0	0.00	2	82.15	81.60	-2	1,491	-0.13%
2020/10/20	0	0.00	2	81.30	81.00	-2	1,496	-0.13%
2020/10/19	0	0.00	1	80.40	80.50	-1	1,505	-0.07%
2020/10/16	2	80.20	4	80.80	80.00	-2	1,535	-0.13%
2020/10/15	3	80.40	6.1	80.66	80.30	-3.1	1,546	-0.20%
2020/10/14	3	81.33	1	81.00	80.90	2	1,575	0.13%
2020/10/13	0	0.00	3	81.00	80.70	-3	1,612	-0.19%
2020/10/08	4	80.00	0	0.00	80.20	4	1,648	0.24%
2020/10/07	3.1	80.64	0	0.00	80.50	3.1	1,671	0.19%
2020/10/06	2	81.00	0	0.00	80.90	2	1,709	0.12%
2020/10/05	1	81.20	4	81.70	81.10	-3	1,777	-0.17%
2020/09/30	1	80.40	0	0.00	80.60	1	1,883	0.05%
2020/09/29	1	80.10	1	80.80	80.60	0	1,915	0.00%
2020/09/28	8	82.15	6	84.48	81.10	2	1,913	0.10%
2020/09/25	15	80.65	5	79.72	79.80	10	1,770	0.56%
2020/09/24	8	81.61	13	83.03	84.40	-5	1,748	-0.29%
2020/09/23	2	81.15	4	81.05	80.90	-2	1,721	-0.12%
2020/09/22	8	82.50	3	81.80	81.80	5	1,728	0.29%
2020/09/21	10	84.29	4	84.40	84.30	6	1,720	0.35%
2020/09/18	1	84.40	14	85.21	85.00	-13	1,740	-0.75%
2020/09/17	3	83.00	4	84.00	82.80	-1	1,852	-0.05%
2020/09/16	3	82.60	3	82.50	82.40	0	1,873	0.00%
2020/09/15	6	83.07	0	0.00	82.10	6	1,890	0.32%
2020/09/14	3	82.10	4	82.02	82.10	-1	1,894	-0.05%
2020/09/11	2	80.45	0	0.00	79.60	2	1,933	0.10%
2020/09/10	4	82.03	5	82.76	82.70	-1	1,933	-0.05%
2020/09/09	0	0.00	5	82.90	82.70	-5	1,931	-0.26%
2020/09/08	0	0.00	1	80.60	80.60	-1	1,912	-0.05%
2020/09/07	3	79.77	0	0.00	78.90	3	1,930	0.16%
2020/09/04	4	79.00	7	79.91	80.00	-3	1,985	-0.15%
2020/09/03	1	80.60	1	80.50	80.60	0	2,000	0.00%
2020/09/02	3	81.23	0	0.00	80.80	3	2,029	0.15%
2020/09/01	2	81.40	0	0.00	81.70	2	2,038	0.10%
2020/08/28	3	81.30	1	81.10	80.80	2	2,112	0.09%
2020/08/27	1	79.70	0	0.00	80.30	1	2,137	0.05%
2020/08/26	0	0.00	4	80.45	81.10	-4	2,137	-0.19%
2020/08/25	1	78.70	0	0.00	78.00	1	2,112	0.05%
2020/08/24	1	77.50	0	0.00	77.50	1	2,124	0.05%
2020/08/20	10	78.31	9	78.09	76.60	1	2,159	0.05%
2020/08/19	2	82.40	5	82.20	81.70	-3	2,219	-0.14%
2020/08/18	0	0.00	1	84.00	82.50	-1	2,226	-0.04%
2020/08/17	1	79.70	4	81.73	82.00	-3	2,250	-0.13%
2020/08/14	0	0.00	1	78.30	78.30	-1	2,231	-0.04%
2020/08/13	0	0.00	5	77.84	77.70	-5	2,250	-0.22%
2020/08/10	1	78.60	0	0.00	78.50	1	2,288	0.04%
2020/08/07	2	79.00	4	78.70	78.70	-2	2,312	-0.09%
2020/08/06	0	0.00	1	79.30	78.70	-1	2,326	-0.04%
2020/08/05	1	79.30	2	79.75	80.00	-1	2,339	-0.04%
2020/08/04	1	79.10	2	79.00	79.10	-1	2,364	-0.04%
2020/08/03	1	78.30	1	78.30	78.20	0	2,414	0.00%
2020/07/30	0	0.00	1	78.70	78.30	-1	2,635	-0.04%
2020/07/29	1	78.00	1	77.70	78.00	0	2,706	0.00%
2020/07/28	5	76.88	2	77.35	76.40	3	2,733	0.11%
2020/07/27	7	77.97	5	78.40	78.20	2	2,807	0.07%
2020/07/24	2	80.40	1	80.00	80.50	1	2,799	0.04%
2020/07/23	1	82.30	0	0.00	82.20	1	2,817	0.04%
2020/07/22	0	0.00	8.7	83.22	83.90	-8.7	2,837	-0.31%
2020/07/20	1	78.70	1	77.70	81.40	0	2,852	0.00%
2020/07/17	6	79.45	8	79.83	79.60	-2	2,856	-0.07%
2020/07/16	1	82.50	0	0.00	82.50	1	2,864	0.03%
2020/07/15	10.1	83.70	1	82.50	82.50	9.1	2,901	0.31%
2020/07/14	3	85.27	1	85.60	84.80	2	2,912	0.07%
2020/07/13	1	86.20	5	86.78	85.40	-4	2,912	-0.14%
2020/07/10	9.1	85.05	0	0.00	84.40	9.1	2,898	0.31%
2020/07/09	6	87.62	18	87.49	87.50	-12	2,857	-0.42%
2020/07/08	3	83.33	2	83.20	83.60	1	2,814	0.04%
2020/07/07	0.1	82.50	0	0.00	81.30	0.1	2,822	0.00%
2020/07/06	3.2	82.01	1	82.30	82.30	2.2	2,903	0.07%
2020/07/03	4.3	82.46	2	82.35	82.00	2.3	2,912	0.08%
2020/07/02	6	83.77	0	0.00	83.60	6	2,925	0.21%
2020/07/01	8	83.80	10	83.60	83.40	-2	2,920	-0.07%
2020/06/29	2	83.60	0	0.00	83.20	2	2,962	0.07%
2020/06/24	41	89.69	4	87.98	85.10	37	2,946	1.26%
2020/06/23	0	0.00	1	89.50	89.50	-1	2,823	-0.04%
2020/06/19	1	82.20	0	0.00	81.50	1	2,810	0.04%
2020/06/18	2	84.70	1	86.00	83.00	1	2,818	0.04%
2020/06/17	0	0.00	5	83.96	84.10	-5	2,787	-0.18%
2020/06/16	1	82.10	1	82.90	83.00	0	2,815	0.00%
2020/06/15	4	82.15	17	81.93	81.60	-13	2,819	-0.46%
2020/06/12	1	76.40	0	0.00	78.40	1	2,875	0.03%
2020/06/11	8	82.19	0	0.00	79.00	8	2,899	0.28%
2020/06/09	0	0.00	4	82.65	83.10	-4	2,949	-0.14%
2020/06/08	1	82.80	2	81.90	81.60	-1	2,983	-0.03%
2020/06/05	1	81.60	5	82.50	82.40	-4	3,019	-0.13%
2020/06/04	6	81.45	4	81.50	82.50	2	2,990	0.07%
2020/06/03	5	80.16	3	80.97	80.30	2	3,022	0.07%
2020/06/02	3	79.10	0	0.00	79.50	3	3,002	0.10%
2020/05/28	1	78.70	5	79.10	78.10	-4	3,098	-0.13%
2020/05/27	4	79.23	2	79.60	79.70	2	3,096	0.06%
2020/05/26	4	81.05	1	81.80	80.10	3	3,083	0.10%
2020/05/25	2	79.10	1	79.40	78.80	1	2,987	0.03%
2020/05/22	2	79.35	5	80.60	77.80	-3	2,962	-0.10%
2020/05/21	3	79.03	3	79.00	79.10	0	2,908	0.00%
2020/05/20	6	78.17	2	78.20	78.00	4	2,908	0.14%
2020/05/19	7	77.57	0	0.00	77.30	7	2,900	0.24%
2020/05/18	2	77.20	12	77.58	77.50	-10	2,885	-0.35%
2020/05/15	0	0.00	1	73.90	75.00	-1	2,864	-0.03%
2020/05/14	3	76.53	3	77.87	75.10	0	2,869	0.00%
2020/05/13	4	77.90	4	78.30	78.10	0	2,853	0.00%
2020/05/12	1	77.10	0	0.00	77.30	1	2,854	0.04%
2020/05/11	4	77.85	1	78.90	78.20	3	2,866	0.10%
2020/05/08	8	78.91	5	79.26	77.40	3	2,874	0.10%
2020/05/07	27	80.99	28	81.63	81.20	-1	2,834	-0.04%
2020/05/06	13	82.55	17	82.09	81.40	-4	2,806	-0.14%
2020/05/05	7	76.89	3	76.83	78.10	4	2,672	0.15%
2020/05/04	0	0.00	1	75.00	74.50	-1	2,633	-0.04%
2020/04/30	5	75.06	5	75.52	74.90	0	2,640	0.00%
2020/04/28	1	72.70	1	72.10	72.00	0	2,618	0.00%
2020/04/27	0	0.00	2	71.35	71.20	-2	2,656	-0.08%
2020/04/24	2	70.00	0	0.00	70.00	2	2,647	0.08%
2020/04/23	2	70.55	5	70.68	70.80	-3	2,670	-0.11%
2020/04/22	2	64.55	3	65.23	68.60	-1	2,669	-0.04%
2020/04/21	7	69.19	2	68.85	67.30	5	2,693	0.19%
2020/04/20	5	71.70	3	71.37	71.40	2	2,725	0.07%
2020/04/17	0	0.00	1	72.10	70.30	-1	2,932	-0.03%
2020/04/16	1	70.10	0	0.00	71.50	1	2,951	0.03%
2020/04/14	2	69.50	0	0.00	69.70	2	2,954	0.07%
2020/04/13	6	70.67	9	69.09	68.30	-3	2,981	-0.10%
2020/04/10	11	68.94	9	69.00	68.70	2	2,951	0.07%
2020/04/09	16	68.50	11	68.43	69.10	5	3,002	0.17%
2020/04/08	2	64.00	2	64.25	64.10	0	2,955	0.00%
2020/04/07	18	63.31	6	63.20	63.80	12	3,115	0.39%
2020/04/06	1	62.30	0	0.00	62.30	1	3,142	0.03%
2020/04/01	1	60.50	6	61.22	60.90	-5	3,158	-0.16%
2020/03/31	3	60.50	5	60.52	60.20	-2	3,164	-0.06%
2020/03/27	9	56.44	20	55.00	57.50	-11	3,239	-0.34%
2020/03/26	23	53.31	0	0.00	53.40	23	3,183	0.72%
2020/03/25	1	52.90	1	52.90	52.90	0	3,148	0.00%
2020/03/24	2	48.08	2	46.95	48.10	0	3,151	0.00%
2020/03/23	4	45.30	1	46.70	44.55	3	3,155	0.10%
2020/03/20	5	50.62	0	0.00	49.50	5	3,134	0.16%
2020/03/18	1	53.20	1	53.20	53.00	0	3,112	0.00%
2020/03/17	1	58.80	0	0.00	58.80	1	3,033	0.03%
2020/03/16	0	0.00	1	65.60	65.30	-1	3,006	-0.03%
2020/03/13	0	0.00	1	72.00	72.50	-1	2,948	-0.03%
2020/03/12	2	81.35	1	86.10	79.90	1	2,936	0.03%
2020/03/11	4	90.58	2	91.20	88.70	2	2,899	0.07%
2020/03/10	3	92.57	1	92.90	93.00	2	2,887	0.07%
2020/03/09	25	97.04	23	94.94	94.70	2	2,888	0.07%
2020/03/06	0	0.00	1	96.10	95.70	-1	2,851	-0.04%
2020/03/05	1	95.60	25	96.00	95.30	-24	2,917	-0.82%
2020/03/04	0	0.00	1	95.00	94.40	-1	3,053	-0.03%
2020/03/03	2	95.20	6	93.73	94.60	-4	3,094	-0.13%
2020/03/02	0	0.00	4	86.83	88.30	-4	3,082	-0.13%
2020/02/27	1	87.70	4	87.60	87.00	-3	3,119	-0.10%
2020/02/26	0	0.00	70	90.02	89.90	-70	3,135	-2.23%
2020/02/25	1	89.90	6	91.43	91.30	-5	3,183	-0.16%
2020/02/21	2	93.55	3	94.23	93.20	-1	3,371	-0.03%
2020/02/19	0	0.00	3	94.00	93.60	-3	3,438	-0.09%
2020/02/18	1	93.10	0	0.00	93.00	1	3,487	0.03%
2020/02/17	1	93.60	13	93.69	93.00	-12	3,525	-0.34%
2020/02/14	2	92.30	0	0.00	92.80	2	3,581	0.06%
2020/02/13	1	92.80	1	93.70	91.80	0	3,608	0.00%
2020/02/12	4	92.78	1	92.20	92.70	3	3,676	0.08%
2020/02/11	4	91.60	26	91.52	91.40	-22	3,771	-0.58%
2020/02/10	2	89.50	0	0.00	89.80	2	3,787	0.05%
2020/02/07	103	89.47	120	88.87	88.70	-17	3,856	-0.44%	大買/大賣/
2020/02/06	171	91.20	179	90.27	90.20	-8	3,854	-0.21%	大買/大賣/
2020/02/05	89	90.79	88	91.02	90.80	1	3,968	0.03%
2020/02/04	114	90.04	116	90.22	90.10	-2	3,969	-0.05%	大買/大賣/
2020/02/03	103	86.73	112	88.17	88.00	-9	3,941	-0.23%	大買/大賣/
2020/01/31	2	92.55	1	91.70	91.50	1	3,920	0.03%
2020/01/30	162	94.22	1	95.20	93.60	161	3,935	4.09%	大買/鉅額交易
2020/01/20	1	104.00	0	0.00	104.00	1	3,952	0.03%
2020/01/17	0	0.00	1	107.50	105.00	-1	3,934	-0.03%
2020/01/16	3	105.50	0	0.00	105.00	3	3,896	0.08%
2020/01/15	13	107.38	7	106.00	105.50	6	3,873	0.15%
2020/01/14	11	107.95	4	107.88	107.00	7	3,844	0.18%
2020/01/13	20	113.93	8	109.25	109.00	12	3,798	0.32%
2020/01/10	0	0.00	6	114.33	114.50	-6	3,577	-0.17%
2020/01/09	2	111.75	2	112.25	112.50	0	3,525	0.00%
2020/01/08	2	109.00	1	109.00	109.50	1	3,538	0.03%
2020/01/07	9	110.44	1	112.50	108.00	8	3,530	0.23%
2020/01/06	9	115.39	5	116.20	113.50	4	3,479	0.11%
2020/01/03	4	118.00	1	116.50	116.50	3	3,450	0.09%
2019/12/31	9	116.33	14	116.75	115.00	-5	3,371	-0.15%
2019/12/30	2	110.75	4	114.50	115.00	-2	3,205	-0.06%
2019/12/27	3	111.33	1	111.50	110.50	2	3,201	0.06%
2019/12/26	2	112.50	0	0.00	114.00	2	3,302	0.06%
2019/12/24	0	0.00	5	112.00	111.00	-5	3,346	-0.15%
2019/12/23	0	0.00	7	109.93	113.00	-7	3,320	-0.21%
2019/12/20	2	105.50	1	106.50	106.50	1	3,228	0.03%
2019/12/17	5	104.90	0	0.00	105.00	5	3,222	0.16%
2019/12/13	2	106.00	2	107.75	108.00	0	3,217	0.00%
2019/12/12	0	0.00	1	107.50	107.50	-1	3,211	-0.03%
2019/12/11	1	108.50	1	110.50	109.00	0	3,208	0.00%
2019/12/10	0	0.00	1	112.50	111.50	-1	3,182	-0.03%
2019/12/05	0	0.00	1	111.00	112.00	-1	3,255	-0.03%
2019/12/04	1	109.00	1	107.00	109.00	0	3,245	0.00%
2019/12/03	4	108.38	2	108.75	108.00	2	3,270	0.06%
2019/12/02	5	108.50	5	109.30	109.50	0	3,336	0.00%
2019/11/29	2	112.25	2	112.50	111.50	0	3,315	0.00%
2019/11/28	1	114.00	0	0.00	114.00	1	3,322	0.03%
2019/11/27	2	116.50	6	116.42	115.50	-4	3,319	-0.12%
2019/11/26	3	113.33	7	112.71	115.00	-4	3,305	-0.12%
2019/11/25	3	111.33	2	112.25	109.00	1	3,207	0.03%
2019/11/22	8	109.88	2	110.75	110.00	6	3,145	0.19%
2019/11/21	3	107.17	2	108.50	110.00	1	3,133	0.03%
2019/11/20	1	108.00	3	109.17	107.00	-2	3,193	-0.06%
2019/11/19	1	111.50	0	0.00	110.00	1	3,194	0.03%
2019/11/18	4	111.25	7	110.21	112.00	-3	3,200	-0.09%
2019/11/15	8	108.19	15	108.30	108.50	-7	3,213	-0.22%
2019/11/14	4	101.13	4	103.63	102.50	0	3,154	0.00%
2019/11/13	1	106.50	4.5	108.00	106.50	-3.5	3,122	-0.11%
2019/11/12	2	108.75	1	108.50	109.50	1	3,157	0.03%
2019/11/11	4.5	106.17	1	106.50	105.50	3.5	3,147	0.11%
2019/11/08	1	108.00	0	0.00	105.50	1	3,212	0.03%
2019/11/06	2	107.25	3	106.17	106.50	-1	3,147	-0.03%
2019/11/05	2	105.50	37	106.19	107.00	-35	3,100	-1.13%
2019/11/04	0	0.00	1	102.00	102.50	-1	3,060	-0.03%
2019/11/01	6	99.80	28	100.78	101.50	-22	3,113	-0.71%
2019/10/31	7	98.53	3	100.50	97.50	4	3,097	0.13%
2019/10/30	4	99.43	12	100.30	99.00	-8	3,173	-0.25%
2019/10/29	1	96.70	1	97.70	97.20	0	3,287	0.00%
2019/10/25	1	96.90	5	97.28	96.00	-4	3,348	-0.12%
2019/10/24	11	96.64	15	96.79	96.80	-4	3,349	-0.12%
2019/10/23	1	96.00	7	94.89	95.20	-6	3,337	-0.18%
2019/10/22	3	91.57	0	0.00	91.10	3	3,340	0.09%
2019/10/21	2	91.30	0	0.00	91.10	2	3,361	0.06%
2019/10/18	0	0.00	1	92.20	92.30	-1	3,399	-0.03%
2019/10/17	4	91.65	1	92.20	92.50	3	3,472	0.09%
2019/10/16	6	90.23	0	0.00	90.10	6	3,566	0.17%
2019/10/15	2	91.05	0	0.00	91.00	2	3,637	0.05%
2019/10/14	1	93.00	0	0.00	92.60	1	3,794	0.03%
2019/10/09	7	93.16	0	0.00	91.70	7	3,964	0.18%
2019/10/08	2	95.05	0	0.00	94.40	2	4,032	0.05%
2019/10/07	0	0.00	1	95.70	95.60	-1	4,068	-0.02%
2019/10/03	1	96.70	3	97.43	96.00	-2	4,147	-0.05%
2019/10/02	4	96.73	0	0.00	97.00	4	4,235	0.09%
2019/10/01	3	98.27	8	98.65	98.10	-5	4,277	-0.12%
2019/09/27	4	100.35	4	100.78	99.10	0	4,321	0.00%
2019/09/26	27	102.19	29	102.34	102.00	-2	4,443	-0.05%
2019/09/25	9	98.11	4	98.05	99.10	5	4,626	0.11%
2019/09/24	1	95.70	0	0.00	96.10	1	4,636	0.02%
2019/09/23	2	96.40	2	95.95	96.40	0	4,675	0.00%
2019/09/19	1	95.50	0	0.00	95.50	1	4,801	0.02%
2019/09/18	8	96.30	0	0.00	95.70	8	4,887	0.16%
2019/09/17	0	0.00	1	96.30	96.30	-1	4,952	-0.02%
2019/09/11	10	94.20	1	95.20	95.20	9	5,336	0.17%
2019/09/10	1	99.10	2	99.70	99.10	-1	5,396	-0.02%
2019/09/09	0	0.00	1	99.20	99.50	-1	5,725	-0.02%
2019/09/06	1	97.70	1	98.20	98.00	0	5,913	0.00%
2019/09/05	4	99.90	0	0.00	99.40	4	5,986	0.07%
2019/09/04	4	101.75	8	103.00	102.00	-4	5,991	-0.07%
2019/09/03	3	100.33	2	100.75	100.50	1	5,967	0.02%
2019/09/02	2	100.10	1	100.00	100.00	1	6,010	0.02%
2019/08/30	1	100.00	5	99.60	98.90	-4	6,027	-0.07%
2019/08/29	12	100.10	1	100.50	98.80	11	6,064	0.18%
2019/08/28	1	99.30	4	98.18	99.50	-3	6,050	-0.05%
2019/08/27	0	0.00	1	96.50	96.20	-1	6,103	-0.02%
2019/08/26	3	97.30	1	96.60	96.10	2	6,136	0.03%
2019/08/23	4	98.43	5	98.26	98.10	-1	6,163	-0.02%
2019/08/22	7	98.77	11	98.62	97.00	-4	6,147	-0.07%
2019/08/21	14	97.85	13	98.75	97.70	1	6,203	0.02%
2019/08/20	17	98.62	23	98.08	99.10	-6	6,208	-0.10%
2019/08/19	3	94.07	8	94.39	95.30	-5	6,310	-0.08%
2019/08/16	6	91.78	1	92.50	91.50	5	6,389	0.08%
2019/08/15	17	92.77	5	92.36	92.50	12	6,509	0.18%
2019/08/14	19	97.05	18	99.63	96.40	1	6,532	0.02%
2019/08/13	4	99.30	4	99.25	98.00	0	6,534	0.00%
2019/08/08	2	94.70	4	95.28	94.40	-2	6,801	-0.03%
2019/08/07	4	93.80	6	94.17	94.20	-2	6,967	-0.03%
2019/08/06	15	93.81	13	92.82	94.50	2	6,981	0.03%
2019/08/05	6	94.08	10	94.28	91.80	-4	6,942	-0.06%
2019/08/02	12	99.73	7	99.34	98.40	5	6,904	0.07%
2019/08/01	15	100.23	20	99.89	99.00	-5	6,905	-0.07%
2019/07/31	21	100.05	9	100.06	98.80	12	6,888	0.17%
2019/07/30	9	111.22	4	111.75	108.50	5	6,670	0.07%
2019/07/29	8	121.19	8	121.75	120.50	0	6,669	0.00%
2019/07/26	6	122.33	6	121.58	121.50	0	6,751	0.00%
2019/07/25	2	120.25	3	120.83	120.00	-1	6,772	-0.01%
2019/07/24	12	123.33	13	123.88	123.00	-1	6,857	-0.01%
2019/07/23	4	121.75	5	121.40	121.00	-1	6,929	-0.01%
2019/07/22	9	121.39	6	120.92	121.50	3	7,018	0.04%
2019/07/19	5	122.00	3	122.00	120.50	2	7,121	0.03%
2019/07/18	23	124.30	17	126.26	122.50	6	7,141	0.08%
2019/07/17	21	124.00	25	124.68	124.00	-4	7,199	-0.06%
2019/07/16	12	124.63	18	124.61	124.00	-6	7,198	-0.08%
2019/07/15	20	121.03	35	120.87	122.00	-15	7,043	-0.21%
2019/07/12	16	117.66	17	117.79	117.00	-1	6,933	-0.01%
2019/07/11	11	115.50	20	115.45	114.50	-9	6,962	-0.13%
2019/07/10	5	117.30	11	117.05	117.00	-6	7,052	-0.09%
2019/07/09	12	115.21	6	116.42	115.00	6	7,262	0.08%
2019/07/08	11	116.91	7	116.64	115.00	4	7,385	0.05%
2019/07/05	8	117.00	8	118.56	120.00	0	7,655	0.00%
2019/07/04	3	117.00	4	118.75	117.00	-1	7,735	-0.01%
2019/07/03	31	118.10	30	118.87	118.00	1	7,830	0.01%
2019/07/02	19	118.05	28	117.57	117.00	-9	7,847	-0.11%
2019/07/01	25	111.26	35	112.04	112.00	-10	7,776	-0.13%
2019/06/28	18	111.78	39	111.78	111.50	-21	7,896	-0.27%
2019/06/27	9	112.22	3	112.33	113.00	6	7,985	0.08%
2019/06/26	26	111.19	21	110.38	111.00	5	8,050	0.06%
2019/06/25	15	112.10	22	112.30	112.00	-7	8,132	-0.09%
2019/06/24	7	113.79	7	114.36	113.50	0	8,241	0.00%
2019/06/21	8	117.19	4	117.63	116.00	4	8,307	0.05%
2019/06/20	37	114.93	10	114.90	117.00	27	8,286	0.33%
2019/06/19	1	113.00	8	113.19	113.00	-7	8,261	-0.08%
2019/06/18	4	111.63	3	111.33	110.50	1	8,390	0.01%
2019/06/17	46	111.54	41	112.57	112.50	5	8,383	0.06%
2019/06/14	33	106.39	36	106.43	107.00	-3	8,255	-0.04%
2019/06/13	32	104.50	32	103.98	102.50	0	8,148	0.00%
2019/06/12	8	103.00	5	102.80	104.00	3	8,351	0.04%
2019/06/11	2	102.50	6	102.58	101.00	-4	8,488	-0.05%
2019/06/10	10	100.55	13	101.14	103.00	-3	8,928	-0.03%
2019/06/06	4	98.30	6	99.22	98.80	-2	9,213	-0.02%
2019/06/05	8	101.09	4	99.50	98.50	4	9,261	0.04%
2019/06/04	3	101.17	5	101.90	101.00	-2	9,309	-0.02%
2019/06/03	8	102.50	14	103.00	100.50	-6	9,497	-0.06%
2019/05/31	1	105.00	0	0.00	103.50	1	9,559	0.01%
2019/05/30	3	104.17	1	105.00	104.00	2	9,631	0.02%
2019/05/29	6	106.33	3	106.17	105.00	3	9,784	0.03%
2019/05/28	6	103.83	8	105.81	108.50	-2	9,943	-0.02%
2019/05/27	10	103.95	9	103.94	104.00	1	9,925	0.01%
2019/05/24	19	108.00	12	107.58	104.50	7	10,059	0.07%
2019/05/23	13	103.15	16	102.78	105.00	-3	9,946	-0.03%
2019/05/22	5	103.10	6	104.33	101.50	-1	9,930	-0.01%
2019/05/21	6	97.42	11	97.73	100.00	-5	9,909	-0.05%
2019/05/20	3	98.97	1	99.20	97.80	2	10,089	0.02%
2019/05/17	7	100.79	5	99.90	99.80	2	10,302	0.02%
2019/05/16	19	103.42	148	103.02	100.00	-129	10,309	-1.25%	大賣/鉅額交易
2019/05/15	141	99.84	18	99.63	102.00	123	10,145	1.21%	大買/鉅額交易
2019/05/14	3	89.40	1	91.40	93.00	2	10,134	0.02%
2019/05/13	2	92.30	4	91.63	91.50	-2	10,344	-0.02%
2019/05/10	9	92.61	7	92.56	91.50	2	10,486	0.02%
2019/05/09	5	95.74	1	98.00	92.70	4	10,509	0.04%
2019/05/08	11	99.05	9	99.38	97.80	2	10,650	0.02%
2019/05/07	0	0.00	2	99.05	98.80	-2	10,661	-0.02%
2019/05/06	10	98.67	9	98.66	96.60	1	10,796	0.01%
2019/05/03	9	97.21	9	97.67	98.70	0	10,910	0.00%
2019/05/02	5	93.36	7	93.71	94.80	-2	10,931	-0.02%
2019/04/30	11	93.63	9	93.80	94.00	2	10,897	0.02%
2019/04/29	27	91.84	20	91.81	89.80	7	10,771	0.06%
2019/04/26	16	98.20	8	97.40	95.00	8	10,651	0.08%
2019/04/25	10	100.09	3	101.43	98.00	7	10,556	0.07%
2019/04/24	7	106.36	1	107.00	104.00	6	10,417	0.06%
2019/04/23	10	108.40	25	109.38	110.00	-15	10,323	-0.15%
2019/04/22	12	106.13	16	106.81	105.50	-4	10,162	-0.04%
2019/04/19	8	104.00	1	103.00	101.50	7	10,128	0.07%
2019/04/18	10	104.65	2	105.50	104.00	8	10,111	0.08%
2019/04/17	6	108.00	3	109.17	106.50	3	10,075	0.03%
2019/04/16	9	105.28	8	105.94	105.50	1	10,023	0.01%
2019/04/15	12	106.46	5	108.30	105.50	7	9,913	0.07%
2019/04/12	22	113.32	425	113.38	112.50	-403	9,713	-4.15%	大賣/鉅額交易
2019/04/11	433	113.62	51	111.28	110.50	382	9,613	3.97%	大買/鉅額交易
2019/04/10	10	114.65	11	114.23	117.00	-1	9,301	-0.01%
2019/04/09	8	114.69	4	114.88	113.00	4	9,170	0.04%
2019/04/08	11	115.59	1	115.50	113.00	10	9,023	0.11%
2019/04/03	14	121.25	13	122.31	120.00	1	8,840	0.01%
2019/04/02	11	116.68	8	116.19	115.50	3	8,605	0.03%
2019/04/01	15	119.70	5	121.00	117.50	10	8,423	0.12%
2019/03/29	6	123.58	4	123.00	121.50	2	8,290	0.02%
2019/03/28	2	124.50	11	124.14	125.00	-9	8,214	-0.11%
2019/03/27	2	126.75	0	0.00	125.00	2	8,173	0.02%
2019/03/26	3	132.67	1	136.00	131.00	2	8,153	0.02%
2019/03/25	5	135.50	2	132.50	135.50	3	8,054	0.04%
2019/03/22	0	0.00	1	133.00	134.50	-1	7,981	-0.01%
2019/03/21	22	133.50	31	133.24	135.00	-9	7,915	-0.11%
2019/03/20	23	130.30	27	128.31	131.00	-4	7,718	-0.05%
2019/03/19	33	127.50	36	127.89	126.00	-3	7,683	-0.04%
2019/03/18	14	124.43	14	125.14	124.50	0	7,562	0.00%
2019/03/15	32	124.11	35	125.29	125.00	-3	7,641	-0.04%
2019/03/14	22	125.86	27	123.67	127.00	-5	7,503	-0.07%
2019/03/13	31	122.56	26	122.87	123.00	5	7,558	0.07%
2019/03/12	11	114.50	7	116.64	118.50	4	7,103	0.06%
2019/03/08	14	105.57	15	108.50	111.50	-1	6,836	-0.01%
2019/03/07	23	107.33	18	111.50	108.00	5	6,888	0.07%
2019/03/06	0	0.00	1	107.50	111.00	-1	6,788	-0.01%
2019/03/04	2	106.25	1	106.00	103.50	1	6,741	0.01%
2019/02/27	1	100.50	2	100.50	106.00	-1	6,653	-0.02%
2019/02/26	0	0.00	1	98.00	96.50	-1	6,614	-0.02%
2019/02/25	14	97.43	6	96.20	96.20	8	6,869	0.12%
2019/02/22	2	105.00	0	0.00	106.00	2	6,893	0.03%
2019/02/21	1	107.50	1	108.50	106.50	0	6,847	0.00%
2019/02/20	5	109.50	3	110.50	111.00	2	6,946	0.03%
2019/02/19	7	108.07	364	108.42	109.00	-357	6,887	-5.18%	大賣/鉅額交易
2019/02/18	366	106.94	12	103.84	107.00	354	6,640	5.33%	大買/鉅額交易
2019/02/15	2	99.10	2	97.75	97.30	0	6,388	0.00%
2019/02/14	17	98.24	2	98.55	97.40	15	6,291	0.24%
2019/02/13	17	98.94	18	98.93	99.10	-1	6,187	-0.02%
2019/02/12	37	95.65	34	95.06	95.80	3	6,032	0.05%
2019/02/11	1	89.30	1	90.00	91.00	0	5,808	0.00%
2019/01/29	11	82.97	16	83.44	83.80	-5	5,605	-0.09%
2019/01/28	1	82.50	1	80.00	81.10	0	5,443	0.00%
2019/01/25	50	81.15	55	79.74	80.80	-5	5,397	-0.09%
2019/01/24	6	77.85	10	78.62	79.90	-4	5,292	-0.08%
2019/01/23	8	74.49	8	74.96	76.20	0	5,181	0.00%
2019/01/18	0	0.00	1	73.10	72.50	-1	5,389	-0.02%
2019/01/11	0	0.00	3	74.60	72.20	-3	6,089	-0.05%
2019/01/09	2	76.75	0	0.00	76.00	2	6,455	0.03%
2019/01/08	9	77.60	10	78.21	77.50	-1	6,583	-0.02%
2019/01/04	2	76.45	0	0.00	75.70	2	6,930	0.03%
2019/01/03	13	77.10	12	77.97	77.20	1	7,041	0.01%
2019/01/02	3	77.77	4	77.65	77.30	-1	7,151	-0.01%
2018/12/28	0	0.00	1	74.50	74.10	-1	7,466	-0.01%
2018/12/25	6	73.10	6	73.55	73.10	0	7,647	0.00%
2018/12/24	8	74.25	7	73.66	74.20	1	7,653	0.01%
2018/12/22	5	72.54	5	72.60	72.50	0	7,636	0.00%
2018/12/21	31	73.15	32	73.41	73.50	-1	7,630	-0.01%
2018/12/20	26	72.58	27	71.50	73.40	-1	7,589	-0.01%
2018/12/19	10	74.63	6	75.42	71.30	4	7,486	0.05%
2018/12/18	0	0.00	1	79.40	79.00	-1	7,334	-0.01%
2018/12/17	1	80.00	0	0.00	80.90	1	7,298	0.01%
2018/12/14	4	80.33	1	80.80	79.20	3	7,283	0.04%
2018/12/13	0	0.00	1	80.70	80.70	-1	7,234	-0.01%
2018/12/12	0	0.00	2	82.65	81.60	-2	7,186	-0.03%
2018/12/11	3	80.97	4	80.85	80.00	-1	7,080	-0.01%
2018/12/10	5	79.06	2	79.35	79.20	3	7,022	0.04%
2018/12/07	1	78.70	34	77.31	80.20	-33	6,862	-0.48%
2018/12/06	39	78.97	8	77.93	74.10	31	6,722	0.46%
2018/12/05	1	76.80	1	77.30	77.70	0	6,497	0.00%
2018/12/04	1	81.00	2	79.55	77.10	-1	6,469	-0.02%
2018/12/03	2	78.10	0	0.00	78.80	2	6,434	0.03%
2018/11/30	2	80.35	2	78.85	78.00	0	6,371	0.00%
2018/11/29	3	78.83	5	77.72	77.90	-2	6,209	-0.03%
2018/11/28	0	0.00	3	77.67	76.10	-3	6,073	-0.05%
2018/11/27	0	0.00	5	77.14	78.20	-5	5,967	-0.08%
2018/11/26	2	74.90	1	75.30	76.40	1	5,845	0.02%
2018/11/23	14	75.68	14	75.26	75.60	0	5,714	0.00%
2018/11/22	10	73.89	464	72.02	73.80	-454	5,505	-8.25%	大賣/鉅額交易
2018/11/21	452	70.50	29	70.11	70.50	423	5,205	8.13%	大買/鉅額交易
2018/11/20	2	64.60	0	0.00	64.10	2	4,983	0.04%
2018/11/19	1	64.20	0	0.00	64.60	1	4,935	0.02%
2018/11/16	3	59.17	7	61.31	62.30	-4	4,731	-0.08%
2018/11/15	1	56.80	0	0.00	56.70	1	4,649	0.02%
2018/11/09	3	59.50	0	0.00	59.40	3	4,649	0.06%
2018/11/08	0	0.00	1	59.70	59.00	-1	4,641	-0.02%
2018/11/06	2	59.65	5	60.58	59.20	-3	4,648	-0.06%
2018/11/05	3	58.47	1	58.70	58.60	2	4,615	0.04%
2018/11/02	3	61.67	2	61.50	60.10	1	4,580	0.02%
2018/11/01	3	60.57	3	61.30	60.80	0	4,565	0.00%
2018/10/31	6	58.83	5	58.94	59.70	1	4,525	0.02%
2018/10/30	1	60.30	2	60.10	59.00	-1	4,504	-0.02%
2018/10/29	6	57.85	9	58.22	58.70	-3	4,479	-0.07%
2018/10/26	1	63.80	1	61.70	60.30	0	4,417	0.00%
2018/10/25	4	63.35	20	61.44	63.30	-16	4,334	-0.37%
2018/10/24	21	65.70	9	64.68	63.00	12	4,179	0.29%
2018/10/23	10	67.29	5	68.94	65.90	5	4,012	0.12%
2018/10/22	0	0.00	3	66.87	66.20	-3	3,782	-0.08%
2018/10/19	14	66.24	21	64.91	67.60	-7	3,731	-0.19%
2018/10/18	26	66.14	28	67.87	66.00	-2	3,623	-0.06%
2018/10/17	10	65.98	5	66.82	67.20	5	3,478	0.14%
2018/10/16	3	64.60	6	65.22	63.40	-3	3,237	-0.09%
2018/10/15	19	65.16	12	65.15	65.90	7	3,152	0.22%
2018/10/12	3	60.50	0	0.00	63.80	3	2,834	0.11%
2018/10/11	8	57.33	10	57.72	58.00	-2	2,746	-0.07%
2018/10/09	10	61.16	13	60.98	61.00	-3	2,633	-0.11%
2018/10/08	34	60.27	32	61.71	62.50	2	2,566	0.08%
2018/10/05	26	56.38	12	57.25	58.30	14	2,235	0.63%
2018/10/03	0	0.00	2	52.00	51.90	-2	2,178	-0.09%
2018/10/02	4	53.65	0	0.00	52.80	4	2,215	0.18%
2018/10/01	0	0.00	1	52.90	53.20	-1	2,299	-0.04%
2018/09/28	2	51.75	0	0.00	51.60	2	2,343	0.09%
2018/09/27	1	52.30	1	52.90	52.10	0	2,397	0.00%
2018/09/25	0	0.00	1	51.80	52.80	-1	2,515	-0.04%
2018/09/21	0	0.00	1	51.60	51.40	-1	2,522	-0.04%
2018/09/20	1	51.20	1	52.80	51.00	0	2,527	0.00%
2018/09/18	1	51.70	0	0.00	50.60	1	2,541	0.04%
2018/09/17	1	53.10	1	53.00	53.00	0	2,582	0.00%
2018/09/14	2	54.65	0	0.00	54.50	2	2,606	0.08%
2018/09/12	1	52.40	2	52.60	51.70	-1	2,674	-0.04%
2018/09/11	0	0.00	5	53.40	53.20	-5	2,726	-0.18%
2018/09/10	5	52.88	5	54.50	52.60	0	2,773	0.00%
2018/09/07	3	58.13	10	55.21	55.00	-7	2,856	-0.25%
2018/09/06	1	61.20	2	61.50	61.00	-1	2,910	-0.03%
2018/09/05	2	61.35	0	0.00	61.10	2	3,076	0.07%
2018/09/04	2	62.30	0	0.00	61.80	2	3,243	0.06%
2018/08/31	2	63.10	2	62.65	62.40	0	3,463	0.00%
2018/08/29	0	0.00	16	62.53	63.00	-16	3,818	-0.42%
2018/08/28	18	63.63	5	63.60	62.30	13	4,051	0.32%
2018/08/27	0	0.00	1	60.60	61.30	-1	4,378	-0.02%
2018/08/22	0	0.00	1	62.80	62.80	-1	4,770	-0.02%
2018/08/20	1	62.70	0	0.00	63.00	1	4,813	0.02%
2018/08/17	6	65.17	0	0.00	63.50	6	4,855	0.12%
2018/08/16	0	0.00	1	60.90	63.50	-1	4,894	-0.02%
2018/08/15	7	62.89	0	0.00	62.40	7	5,003	0.14%
2018/08/14	0	0.00	5	63.10	65.00	-5	5,035	-0.10%
2018/08/13	5	63.00	0	0.00	63.10	5	5,122	0.10%
2018/08/09	3	69.10	0	0.00	69.00	3	5,233	0.06%
2018/08/08	1	70.70	1	69.80	69.70	0	5,338	0.00%
2018/08/07	2	70.10	5	70.40	70.40	-3	5,395	-0.06%
2018/08/06	8	72.86	1	73.40	72.60	7	5,481	0.13%
2018/08/03	1	70.50	1	71.80	71.80	0	5,493	0.00%
2018/08/02	0	0.00	3	70.30	69.00	-3	5,629	-0.05%
2018/08/01	6	68.90	3	69.00	69.10	3	5,726	0.05%
2018/07/31	0	0.00	1	67.20	67.20	-1	5,789	-0.02%
2018/07/30	2	67.75	2	67.10	66.80	0	5,933	0.00%
2018/07/27	0	0.00	2	68.80	68.50	-2	6,185	-0.03%
2018/07/26	2	70.00	1	70.00	69.10	1	6,384	0.02%
2018/07/25	1	69.00	2	69.10	69.00	-1	6,470	-0.02%
2018/07/24	11	69.48	14	68.54	69.90	-3	6,670	-0.04%
2018/07/23	0	0.00	1	67.10	67.10	-1	6,880	-0.01%
2018/07/20	26	70.25	53	71.03	69.20	-27	7,331	-0.37%
2018/07/19	1	70.60	2	69.20	69.00	-1	7,533	-0.01%
2018/07/18	11	69.78	11	70.51	69.60	0	7,690	0.00%
2018/07/17	11	72.42	11	74.91	71.30	0	7,892	0.00%
2018/07/16	19	75.31	3	75.07	74.70	16	8,350	0.19%
2018/07/13	21	72.01	13	72.38	72.10	8	8,375	0.10%
2018/07/12	12	69.81	7	70.50	70.90	5	8,422	0.06%
2018/07/11	7	69.24	1	68.50	68.00	6	8,458	0.07%
2018/07/10	1	67.00	27	67.29	67.30	-26	8,500	-0.31%
2018/07/09	28	66.76	9	66.01	67.80	19	8,641	0.22%
2018/07/06	3	62.57	0	0.00	62.80	3	8,858	0.03%
2018/07/05	1	65.00	4	65.68	65.10	-3	8,967	-0.03%
2018/07/04	3	68.77	6	68.75	67.50	-3	9,071	-0.03%
2018/07/03	3	75.17	3	75.43	73.50	0	9,087	0.00%
2018/07/02	1	78.30	5	78.20	77.90	-4	9,095	-0.04%
2018/06/29	0	0.00	1	76.80	76.80	-1	9,088	-0.01%
2018/06/28	1	78.10	0	0.00	76.80	1	9,137	0.01%
2018/06/27	2	78.30	1	77.60	77.10	1	9,111	0.01%
2018/06/26	9	79.00	5	80.10	78.20	4	9,109	0.04%
2018/06/25	8	82.78	2	81.90	81.80	6	9,075	0.07%
2018/06/22	4	85.35	1	84.70	83.30	3	9,151	0.03%
2018/06/21	10	84.72	2	84.55	85.00	8	9,106	0.09%
2018/06/20	3	84.90	3	83.37	82.90	0	9,071	0.00%
2018/06/19	2	83.65	2	84.85	83.30	0	9,004	0.00%
2018/06/15	6	84.35	6	86.42	83.50	0	8,952	0.00%
2018/06/14	8	87.63	8	89.23	87.30	0	8,842	0.00%
2018/06/13	12	90.33	8	90.24	88.20	4	8,725	0.05%
2018/06/12	4	88.48	7	89.26	87.30	-3	8,543	-0.04%
2018/06/11	1	85.30	0	0.00	86.00	1	8,383	0.01%
2018/06/08	8	86.39	7	85.21	84.90	1	8,330	0.01%
2018/06/07	6	90.88	8	92.14	89.10	-2	8,154	-0.02%
2018/06/06	7	88.39	4	88.98	88.80	3	7,921	0.04%
2018/06/05	11	89.94	16	89.66	88.90	-5	7,773	-0.06%
2018/06/04	9	90.34	13	90.45	87.10	-4	7,532	-0.05%
2018/06/01	14	83.06	36	82.85	86.30	-22	7,180	-0.31%
2018/05/31	20	75.30	4	75.33	78.50	16	6,909	0.23%
2018/05/30	7	73.33	1	73.10	72.00	6	6,813	0.09%
2018/05/29	2	72.55	1	74.90	72.00	1	6,763	0.01%
2018/05/28	1	74.00	1	75.00	73.90	0	6,727	0.00%
2018/05/25	3	75.20	0	0.00	74.00	3	6,697	0.04%
2018/05/23	5	76.70	2	77.45	77.60	3	6,567	0.05%
2018/05/22	1	73.60	5	73.80	73.40	-4	6,431	-0.06%
2018/05/21	5	71.80	1	72.80	73.40	4	6,376	0.06%
2018/05/18	3	77.03	8	77.08	74.80	-5	6,269	-0.08%
2018/05/16	5	80.00	4	79.70	77.30	1	6,093	0.02%
2018/05/15	3	80.10	7	81.50	79.10	-4	5,974	-0.07%
2018/05/14	7	78.40	10	78.18	81.20	-3	5,886	-0.05%
2018/05/11	4	80.33	0	0.00	78.60	4	5,761	0.07%
2018/05/10	1	82.60	7	80.54	81.90	-6	5,666	-0.11%
2018/05/09	6	77.93	0	0.00	77.00	6	5,455	0.11%
2018/05/08	7	83.06	4	83.25	80.90	3	5,277	0.06%
2018/05/07	9	82.66	2	81.65	82.80	7	5,180	0.14%
2018/05/04	3	81.03	1	82.80	80.30	2	5,026	0.04%
2018/05/03	5	89.88	9	87.98	86.10	-4	4,759	-0.08%
2018/05/02	2	90.50	3	90.57	91.20	-1	4,545	-0.02%
2018/04/30	5	90.32	6	89.73	89.20	-1	4,420	-0.02%
2018/04/27	6	90.97	11	89.59	88.80	-5	4,208	-0.12%
2018/04/26	13	91.36	813	92.14	91.00	-800	3,949	-20.26%	大賣/鉅額交易
2018/04/25	821	88.85	10.9	87.43	88.90	810.1	3,471	23.34%	大買/鉅額交易
2018/04/24	1	84.80	5	82.74	80.90	-4	3,192	-0.13%
2018/04/23	6	85.82	8	84.90	83.00	-2	3,014	-0.07%
2018/04/20	16	82.57	7	83.93	81.80	9	2,787	0.32%
2018/04/19	0	0.00	8	78.28	78.60	-8	2,277	-0.35%
2018/04/17	2	69.55	1	67.30	67.30	1	2,016	0.05%
2018/04/16	2	70.55	1	72.00	71.50	1	1,902	0.05%
2018/04/13	3	70.37	1	71.40	70.50	2	1,770	0.11%
2018/04/12	6	69.30	24	68.45	70.00	-18	1,579	-1.14%
2018/04/11	3	62.20	29	63.48	65.70	-26	1,255	-2.07%
2018/04/10	21	61.51	14	63.06	59.80	7	1,088	0.64%
2018/04/09	2	57.70	12	58.28	60.90	-10	926	-1.08%
2018/04/03	13	55.28	16	55.10	55.40	-3	816	-0.37%
2018/03/31	0	0.00	1	55.20	55.20	-1	730	-0.14%
2018/03/30	0	0.00	13	52.54	52.30	-13	663	-1.96%
2018/03/29	0	0.00	21	54.00	53.30	-21	650	-3.23%
2018/03/28	1	53.30	14	54.93	53.00	-13	623	-2.09%
2018/03/27	4	54.05	10	56.60	53.50	-6	598	-1.00%
2018/03/26	0	0.00	3	53.70	53.70	-3	488	-0.61%
2018/03/21	10	48.50	0	0.00	48.90	10	420	2.38%
2018/03/16	2	47.30	2	46.30	46.35	0	398	0.00%
2018/03/14	10	46.45	10	46.00	46.20	0	381	0.00%
2018/03/13	0	0.00	2	45.10	45.05	-2	368	-0.54%
2018/03/08	2	44.75	0	0.00	43.90	2	375	0.53%
2018/03/07	3	44.35	3	44.10	43.90	0	376	0.00%
2018/03/05	0	0.00	1	42.75	43.20	-1	372	-0.27%
2018/03/01	5	42.70	0	0.00	42.60	5	374	1.33%
2018/02/21	5	42.10	0	0.00	42.00	5	420	1.19%
2018/02/09	0	0.00	25	41.28	41.40	-25	446	-5.60%
2018/02/06	0	0.00	5	46.70	44.50	-5	496	-1.01%
2018/01/29	2	50.50	0	0.00	50.00	2	607	0.33%
2018/01/26	0	0.00	4	50.48	50.40	-4	613	-0.65%
2018/01/24	5	50.80	0	0.00	50.30	5	666	0.75%
2018/01/18	2	49.93	0	0.00	49.70	2	667	0.30%
2018/01/16	6	51.15	7	51.56	50.60	-1	672	-0.15%
2018/01/15	5	50.34	4	50.15	50.30	1	651	0.15%
2018/01/09	1	49.90	0	0.00	49.90	1	642	0.16%
2018/01/05	4	50.10	0	0.00	50.00	4	643	0.62%
2018/01/02	0	0.00	4	51.50	51.10	-4	647	-0.62%