美時 (1795)-富邦-虎尾券商分點個股進出

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
314.5
漲跌
▲2.5
漲幅
+0.80%
成交量
3,055張
產業
上市生技醫療類股
606人加入追蹤

立即追蹤
本地時間:14:30

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

美時 (1795)籌碼相關－富邦-虎尾券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-虎尾券商分點個股進出
富邦-虎尾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
2024/04/25	1	315.00	0	314.00	312.00	1	6,784	0.01%
2024/04/24	0	0.00	1	322.00	320.50	-1	6,811	-0.01%
2024/04/23	3	317.18	2	318.50	320.50	1	6,878	0.01%
2024/04/22	0	0.00	2	312.00	313.00	-2	7,002	-0.03%
2024/04/19	2	310.00	1	313.50	311.50	1	7,220	0.01%
2024/04/17	1.2	339.67	1	338.00	333.50	0.2	7,175	0.00%
2024/04/16	5	336.90	10	334.90	334.00	-5	7,140	-0.07%
2024/04/15	0	332.50	9	341.33	332.50	-9	7,006	-0.13%
2024/04/12	10	344.60	1	342.00	342.00	9	7,026	0.13%
2024/04/11	1	328.50	11	330.45	325.00	-10	6,982	-0.14%
2024/04/10	11	329.27	0	326.50	326.50	11	6,910	0.16%
2024/04/09	0	0.00	8	325.19	323.00	-8	6,861	-0.12%
2024/04/08	11	329.32	6	326.75	325.00	5	6,869	0.07%
2024/04/03	3	317.87	5	315.30	317.50	-2	6,735	-0.03%
2024/04/02	1	310.50	1	308.50	310.50	0	6,597	0.00%
2024/04/01	5	313.50	1	308.00	308.00	4	6,573	0.06%
2024/03/29	0	304.50	0	0.00	304.00	0	6,465	0.00%
2024/03/28	5	314.00	6.1	310.69	306.00	-1.1	6,436	-0.02%
2024/03/27	3	310.67	6	308.67	310.00	-3	6,315	-0.05%
2024/03/26	0.1	297.00	2	296.00	293.00	-2	5,985	-0.03%
2024/03/25	11	301.05	36.1	298.80	294.50	-25.1	5,987	-0.42%
2024/03/22	4	280.75	4	280.38	288.50	0	5,788	0.00%
2024/03/21	0	0.00	1	273.50	274.50	-1	5,766	-0.02%
2024/03/20	1	278.00	0	0.00	276.50	1	5,825	0.02%
2024/03/19	0	0.00	1	274.00	275.50	-1	5,811	-0.02%
2024/03/18	0	0.00	1	270.00	271.00	-1	5,894	-0.02%
2024/03/15	20	263.85	0	0.00	271.50	20	5,928	0.34%
2024/03/14	1	273.00	1	269.00	270.00	0	5,896	0.00%
2024/03/13	1	268.50	0	0.00	266.50	1	5,939	0.02%
2024/03/11	3	272.33	0	0.00	273.50	3	6,070	0.05%
2024/03/08	1	277.00	0	0.00	275.00	1	6,246	0.02%
2024/03/07	3	284.50	3	287.50	284.00	0	6,386	0.00%
2024/03/05	4	298.00	4	297.50	294.50	0	6,582	0.00%
2024/03/01	1	288.00	0	0.00	289.50	1	6,606	0.02%
2024/02/29	1	295.00	0	0.00	289.50	1	6,850	0.01%
2024/02/27	1	298.50	29	297.47	296.00	-28	6,802	-0.41%
2024/02/26	38	292.39	25.1	291.25	293.50	12.9	6,616	0.19%
2024/02/23	2	272.25	0	0.00	272.00	2	6,475	0.03%
2024/02/22	0	0.00	1	274.00	273.00	-1	6,523	-0.02%
2024/02/21	0	279.00	0	0.00	276.50	0	6,639	0.00%
2024/02/16	0	276.50	0.1	275.50	277.00	0	6,991	0.00%
2024/02/02	6	274.75	0	0.00	274.50	6	7,221	0.08%
2024/02/01	0	0.00	3	281.33	282.00	-3	7,231	-0.04%
2024/01/31	3	279.83	3	279.33	279.50	0	7,211	0.00%
2024/01/30	3.1	275.14	2	274.50	271.00	1.1	7,270	0.01%
2024/01/26	2	274.00	0	0.00	273.50	2	7,327	0.03%
2024/01/25	1	275.50	0	0.00	274.50	1	7,375	0.01%
2024/01/23	6.1	274.89	3	275.00	276.50	3.1	7,556	0.04%
2024/01/22	7	282.07	3	284.50	282.50	4	7,586	0.05%
2024/01/19	1	289.50	1	291.00	288.50	0	7,813	0.00%
2024/01/18	2.1	286.67	1	285.00	288.50	1.1	7,923	0.01%
2024/01/17	2	295.50	2	298.75	288.50	0	8,052	0.00%
2024/01/16	17.1	301.33	45	300.73	303.00	-27.9	8,078	-0.35%
2024/01/15	33	297.64	9.2	294.40	296.50	23.8	7,934	0.30%
2024/01/12	0	0.00	4	285.00	282.50	-4	7,715	-0.05%
2024/01/11	1	285.00	2	285.50	281.50	-1	7,746	-0.01%
2024/01/10	1	289.50	2	288.75	290.00	-1	7,653	-0.01%
2024/01/09	1	287.00	2	288.00	288.00	-1	7,613	-0.01%
2024/01/08	0	0.00	1	290.00	284.50	-1	7,572	-0.01%
2024/01/05	5	279.10	14	280.75	285.00	-9	7,456	-0.12%
2024/01/02	1	275.00	2	274.75	275.50	-1	7,146	-0.01%
2023/12/29	0	0.00	2	267.75	272.00	-2	7,086	-0.03%
2023/12/28	1	264.50	2	269.25	264.00	-1	7,011	-0.01%
2023/12/27	1	269.00	0	0.00	269.50	1	6,981	0.01%
2023/12/25	4	261.25	1	260.00	260.00	3	6,955	0.04%
2023/12/22	0	0.00	1	269.00	267.00	-1	6,893	-0.01%
2023/12/21	1	269.00	0	0.00	268.50	1	6,890	0.01%
2023/12/20	1	279.00	1	277.00	273.50	0	6,861	0.00%
2023/12/19	0	0.00	0	275.00	273.50	0	6,779	0.00%
2023/12/18	3	275.50	28	275.36	272.50	-25	6,815	-0.37%
2023/12/15	27.2	274.41	5	275.20	274.00	22.2	6,831	0.32%
2023/12/14	3	267.67	5	267.60	268.50	-2	6,792	-0.03%
2023/12/13	9	267.39	0	0.00	264.50	9	6,764	0.13%
2023/12/12	3	275.33	1	274.50	274.00	2	6,707	0.03%
2023/12/11	1	273.50	0	0.00	274.50	1	6,653	0.02%
2023/12/08	3	277.00	0	0.00	272.00	3	6,615	0.05%
2023/12/07	5	275.60	8.2	278.39	274.00	-3.2	6,627	-0.05%
2023/12/06	2	271.25	0	0.00	270.00	2	6,521	0.03%
2023/12/05	9	275.44	12	275.50	272.00	-3	6,487	-0.05%
2023/12/04	22	278.95	32	273.56	277.00	-10	6,286	-0.16%
2023/12/01	28	270.18	16	269.50	267.50	12	6,085	0.20%
2023/11/30	0	0.00	1	262.00	258.50	-1	5,839	-0.02%
2023/11/29	2	256.00	1	261.00	261.00	1	5,805	0.02%
2023/11/28	2	256.25	28	258.68	258.00	-26	5,753	-0.45%
2023/11/27	36	259.42	16	259.94	257.00	20	5,706	0.35%
2023/11/24	1	248.00	15	253.67	250.00	-14	5,466	-0.26%
2023/11/22	3	250.33	2	249.75	245.50	1	5,363	0.02%
2023/11/21	2	248.50	1	251.00	248.00	1	5,328	0.02%
2023/11/20	5	259.40	17	257.32	251.50	-12	5,321	-0.23%
2023/11/17	19	254.55	4	251.38	254.00	15	5,218	0.29%
2023/11/16	2	255.75	32	254.22	253.00	-30	5,168	-0.58%
2023/11/15	40	252.21	14	250.96	252.00	26	5,061	0.51%
2023/11/13	3.1	236.65	1	235.00	233.00	2.1	4,992	0.04%
2023/11/10	6	242.08	7	241.07	240.50	-1	5,229	-0.02%
2023/11/09	4	242.50	2	242.25	236.00	2	5,220	0.04%
2023/11/07	3.1	248.32	24	248.25	243.50	-20.9	5,584	-0.37%
2023/11/06	22	248.16	0	0.00	247.00	22	5,726	0.38%
2023/11/03	1	252.50	2	250.00	244.50	-1	5,828	-0.02%
2023/11/02	1	246.50	1	248.50	248.50	0	5,801	0.00%
2023/11/01	1	255.50	4	252.25	251.00	-3	5,757	-0.05%
2023/10/31	9	255.60	6	255.67	252.00	3	5,689	0.05%
2023/10/30	4	256.75	62	256.07	252.00	-58	5,730	-1.01%
2023/10/27	75	256.83	17	255.97	254.00	58	5,619	1.03%
2023/10/26	2	239.50	4	240.25	236.00	-2	5,359	-0.04%
2023/10/25	8	242.25	9.1	238.89	240.00	-1.1	5,272	-0.02%
2023/10/24	5.1	227.66	2.1	226.57	230.00	3	5,133	0.06%
2023/10/23	1	210.50	1.1	212.36	215.00	-0.1	5,129	0.00%
2023/10/20	2	211.72	5	211.70	208.50	-3	5,254	-0.06%
2023/10/19	3	218.17	0.1	220.50	218.00	3	5,417	0.05%
2023/10/18	0	0.00	10	213.00	210.50	-10	5,566	-0.18%
2023/10/16	1	223.00	0	0.00	220.50	1	5,918	0.02%
2023/10/13	8	234.13	2	236.00	227.50	6	5,982	0.10%
2023/10/12	4	231.75	0	0.00	232.50	4	6,058	0.07%
2023/10/03	1	234.50	2	236.75	234.00	-1	6,640	-0.02%
2023/10/02	1	238.50	1	237.50	238.00	0	6,719	0.00%
2023/09/21	1	234.35	0	0.00	233.50	1	7,937	0.01%
2023/09/20	3	245.17	5	241.30	237.50	-2	8,128	-0.02%
2023/09/19	5	250.80	2	251.00	249.50	3	8,256	0.04%
2023/09/14	0	0.00	0.1	246.00	246.50	-0.1	8,414	0.00%
2023/09/13	0	242.00	0	0.00	242.50	0	8,469	0.00%
2023/09/12	0	238.50	0	0.00	240.00	0	8,595	0.00%
2023/09/08	0	244.00	0	0.00	246.00	0	8,758	0.00%
2023/09/05	2	251.25	0	0.00	250.00	2	8,860	0.02%
2023/09/04	3	255.67	1.1	258.86	256.00	2	8,916	0.02%
2023/09/01	6	258.17	8	257.81	258.50	-2	8,964	-0.02%
2023/08/31	18	258.42	22	256.05	253.50	-4	9,023	-0.04%
2023/08/30	2	257.00	1	258.50	257.00	1	9,202	0.01%
2023/08/28	4	248.50	0	0.00	247.50	4	9,262	0.04%
2023/08/24	1.3	250.38	1	249.50	249.50	0.3	9,305	0.00%
2023/08/23	0	0.00	5	249.50	249.50	-5	9,304	-0.05%
2023/08/22	0.1	256.00	2	256.25	255.00	-2	9,425	-0.02%
2023/08/21	4	259.00	3	258.33	260.00	1	9,482	0.01%
2023/08/18	3.1	259.56	5	257.60	254.00	-1.9	9,590	-0.02%
2023/08/17	12	260.17	5	259.30	259.50	7	9,709	0.07%
2023/08/16	8	271.19	5	272.60	268.00	3	9,745	0.03%
2023/08/15	3.1	265.47	3.1	259.85	263.50	0	10,042	0.00%
2023/08/14	9.1	245.64	9	254.33	250.00	0.1	10,398	0.00%
2023/08/11	1	280.00	0	0.00	269.00	1	10,493	0.01%
2023/08/10	10	279.50	5	292.30	286.00	5	10,356	0.05%
2023/08/09	3	291.67	1	288.04	292.00	2	10,287	0.02%
2023/08/08	1	280.00	0	0.00	280.50	1	10,417	0.01%
2023/08/04	6	284.17	0	0.00	289.50	6	10,779	0.06%
2023/08/02	1	288.00	0	0.00	285.50	1	10,840	0.01%
2023/07/31	0	0.00	1	289.50	286.50	-1	10,838	-0.01%
2023/07/26	3	296.67	5	299.10	291.00	-2	11,327	-0.02%
2023/07/25	4	302.75	17	301.97	301.00	-13	11,201	-0.12%
2023/07/24	26	302.83	8	301.63	302.00	18	11,079	0.16%
2023/07/21	2	294.75	3.5	294.29	291.00	-1.5	10,941	-0.01%
2023/07/20	1	288.50	4	296.88	287.00	-3	10,868	-0.03%
2023/07/19	7	293.57	4	294.38	292.00	3	10,780	0.03%
2023/07/17	0	0.00	1	289.50	288.50	-1	10,907	-0.01%
2023/07/14	1	277.50	0	0.00	277.50	1	10,937	0.01%
2023/07/12	3	290.83	4	291.88	290.00	-1	10,748	-0.01%
2023/07/11	1	282.00	0.1	284.00	283.00	1	10,628	0.01%
2023/07/10	1.1	285.36	1.1	285.03	285.00	0	10,638	0.00%
2023/07/07	0.1	286.50	0	0.00	284.50	0.1	10,601	0.00%
2023/07/06	5	295.60	5	292.20	290.00	0	10,550	0.00%
2023/07/05	11	300.50	16	300.53	294.50	-5	10,508	-0.05%
2023/07/04	7	304.64	1	302.50	297.00	6	10,684	0.06%
2023/07/03	3.5	301.43	2.1	296.67	299.00	1.4	10,815	0.01%
2023/06/30	4.1	335.07	1	336.50	325.50	3.1	10,553	0.03%
2023/06/29	1.1	342.55	1.2	337.26	338.50	-0.1	10,581	0.00%
2023/06/28	3.1	334.55	3	334.33	333.50	0.1	10,466	0.00%
2023/06/27	9	324.00	13	325.85	329.00	-4	10,336	-0.04%
2023/06/26	1	307.50	2	313.50	311.50	-1	10,210	-0.01%
2023/06/21	3.1	310.66	0	0.00	308.00	3.1	10,262	0.03%
2023/06/20	1	320.00	1	330.00	320.00	0	10,186	0.00%
2023/06/19	1	324.50	1	324.00	324.00	0	10,176	0.00%
2023/06/16	3	324.17	3	330.50	323.00	0	10,180	0.00%
2023/06/15	3.1	323.08	2	325.50	330.00	1.1	10,090	0.01%
2023/06/14	3	317.50	5	319.50	314.00	-2	10,005	-0.02%
2023/06/13	2	313.00	2	313.00	311.50	0	10,016	0.00%
2023/06/12	1	315.00	2	318.00	314.00	-1	10,106	-0.01%
2023/06/09	4	317.00	3	317.00	319.00	1	10,155	0.01%
2023/06/08	3	318.00	1	319.00	311.00	2	10,193	0.02%
2023/06/07	2	316.50	2	320.50	322.00	0	10,291	0.00%
2023/06/06	1	313.50	3	320.17	315.50	-2	10,290	-0.02%
2023/06/05	10	324.30	4	326.38	315.50	6	10,443	0.06%
2023/06/01	1	319.00	0	0.00	320.00	1	10,395	0.01%
2023/05/31	2	330.00	1	334.00	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	4	329.50	5	330.10	330.50	-1	10,451	-0.01%
2023/05/26	7	333.64	7	330.79	327.00	0	10,501	0.00%
2023/05/25	4	332.75	15	332.50	331.00	-11	10,435	-0.11%
2023/05/24	5.1	333.38	12.1	333.76	334.50	-7	10,597	-0.07%
2023/05/23	29	340.53	10	340.25	342.00	19	10,554	0.18%
2023/05/22	1	332.50	1	333.50	332.00	0	10,623	0.00%
2023/05/19	13	342.65	15.1	342.28	343.50	-2	10,942	-0.02%
2023/05/18	7.1	326.21	16	321.75	339.00	-8.9	10,548	-0.08%
2023/05/17	54	302.47	47	301.56	308.50	7	10,167	0.07%
2023/05/15	2	279.50	1	290.00	275.50	1	10,505	0.01%
2023/05/12	11	291.77	8	289.69	289.00	3	10,560	0.03%
2023/05/11	11	291.77	8	289.69	283.50	3	10,608	0.03%
2023/05/10	4	276.25	6	278.17	285.00	-2	10,557	-0.02%
2023/05/09	0	0.00	4	286.25	279.00	-4	11,202	-0.04%
2023/05/08	11	284.86	10	286.30	287.00	1	11,495	0.01%
2023/05/05	3	281.67	2	280.25	281.50	1	11,577	0.01%
2023/05/04	23	282.67	29	282.72	279.00	-6	11,585	-0.05%
2023/05/03	2	273.00	19	278.03	272.50	-17	11,322	-0.15%
2023/05/02	23.1	277.18	4	277.25	278.00	19	11,293	0.17%
2023/04/27	0	0.00	1	255.50	257.00	-1	11,317	-0.01%
2023/04/25	2	253.00	2	255.75	254.50	0	11,533	0.00%
2023/04/24	1	259.50	1.1	259.82	260.50	-0.1	11,571	0.00%
2023/04/21	4.1	253.35	2.1	255.69	250.00	2	11,703	0.02%
2023/04/20	7	273.07	28	271.93	265.00	-21	11,657	-0.18%
2023/04/19	34	269.25	13	268.58	269.00	21	11,532	0.18%
2023/04/18	1	264.00	1	268.50	265.50	0	11,483	0.00%
2023/04/17	0	262.00	0	0.00	262.00	0	11,531	0.00%
2023/04/13	3	270.67	7	273.00	267.00	-4	11,820	-0.03%
2023/04/12	15	272.77	10	273.40	267.50	5	12,000	0.04%
2023/04/11	2	270.25	2	266.75	265.50	0	12,263	0.00%
2023/04/10	3	269.17	1.2	276.17	265.50	1.8	12,365	0.01%
2023/04/07	13	275.42	43.4	274.64	273.00	-30.4	12,493	-0.24%
2023/04/06	38.1	268.29	10.1	266.60	269.50	28	12,364	0.23%
2023/03/31	0.1	254.36	2	252.75	251.00	-1.9	12,223	-0.02%
2023/03/30	6.1	259.33	43	260.31	257.50	-36.9	12,342	-0.30%
2023/03/29	54	255.96	14	254.50	258.00	40	12,279	0.33%
2023/03/28	7.1	255.44	7	251.00	246.00	0.1	12,297	0.00%
2023/03/27	3	253.83	20	253.55	252.00	-17	12,263	-0.14%
2023/03/24	19	252.84	3	252.00	252.50	16	12,406	0.13%
2023/03/23	1	243.50	0	0.00	244.00	1	12,539	0.01%
2023/03/22	1	248.00	1	243.50	243.50	0	12,526	0.00%
2023/03/21	2	250.75	2	248.50	243.50	0	12,477	0.00%
2023/03/20	4	249.50	4	248.75	248.50	0	12,412	0.00%
2023/03/17	5	247.50	6	248.42	247.50	-1	12,389	-0.01%
2023/03/16	2	247.00	2	247.75	245.50	0	12,333	0.00%
2023/03/15	1	256.00	1	251.00	254.50	0	12,230	0.00%
2023/03/14	1	247.00	2	252.50	248.00	-1	12,164	-0.01%
2023/03/13	2	252.25	0	0.00	250.00	2	12,117	0.02%
2023/03/09	1	272.00	1.1	271.55	270.00	-0.1	11,896	0.00%
2023/03/08	3	272.33	1	271.50	271.50	2	11,878	0.02%
2023/03/07	5	282.20	0	0.00	277.50	5	11,702	0.04%
2023/03/06	1	285.00	6.1	284.44	285.00	-5.1	12,145	-0.04%
2023/03/03	3	281.33	23	286.13	278.50	-20	13,111	-0.15%
2023/03/02	24	285.40	3	284.33	283.50	21	13,927	0.15%
2023/03/01	3	278.83	2	284.00	278.50	1	14,737	0.01%
2023/02/24	2	280.00	8	283.50	281.00	-6	15,311	-0.04%
2023/02/23	9	284.72	1	285.00	285.00	8	15,679	0.05%
2023/02/22	5	284.40	3	287.17	276.50	2	16,351	0.01%
2023/02/21	4	283.63	3	284.17	287.00	1	16,517	0.01%
2023/02/20	6.1	294.42	31	296.71	284.50	-25	16,869	-0.15%
2023/02/17	34	293.31	19	289.03	294.50	15	16,801	0.09%
2023/02/16	13	281.04	19	275.26	284.00	-6	16,713	-0.04%
2023/02/15	16.1	272.37	0	0.00	272.50	16.1	17,036	0.09%
2023/02/14	2	273.00	12	277.66	267.50	-10	17,159	-0.06%
2023/02/13	21.1	285.19	12	287.04	277.50	9.1	16,933	0.05%
2023/02/10	8	282.31	8	283.37	277.50	0	16,509	0.00%
2023/02/09	8	278.19	8.2	285.29	276.00	-0.2	16,298	0.00%
2023/02/08	15.2	283.29	8.2	283.82	284.00	7	16,106	0.04%
2023/02/07	43.1	279.91	43.2	280.48	281.00	-0.1	15,899	0.00%
2023/02/06	22	261.98	24.1	263.29	273.50	-2.1	15,267	-0.01%
2023/02/03	11	252.73	38.7	247.53	249.00	-27.7	14,987	-0.18%
2023/02/02	40.3	246.14	17	246.09	247.00	23.3	14,905	0.16%
2023/02/01	5	238.20	5	240.50	237.50	0	14,915	0.00%
2023/01/31	7.1	236.95	6	238.42	238.00	1.1	15,027	0.01%
2023/01/30	18	244.31	15	239.07	237.50	3	15,090	0.02%
2023/01/17	4	247.25	10	245.55	243.50	-6	15,139	-0.04%
2023/01/16	33	239.21	33	241.48	244.00	0	15,033	0.00%
2023/01/13	19	230.74	14	229.82	230.00	5	14,972	0.03%
2023/01/12	1	230.50	5	237.50	230.50	-4	15,079	-0.03%
2023/01/11	9	248.78	11	248.36	240.50	-2	15,022	-0.01%
2023/01/10	4	248.75	21	249.79	244.00	-17	15,027	-0.11%
2023/01/09	33	251.12	9	251.56	249.00	24	15,190	0.16%
2023/01/06	3	243.50	6	241.67	240.50	-3	15,412	-0.02%
2023/01/05	5	246.30	1	246.50	239.50	4	15,764	0.03%
2023/01/04	14	248.18	39	250.14	243.50	-25	16,017	-0.16%
2023/01/03	38	250.51	19	250.74	250.50	19	16,305	0.12%
2022/12/30	34	249.28	53	249.47	246.00	-19	16,433	-0.12%
2022/12/29	55.1	248.07	48	245.32	250.00	7.1	16,415	0.04%
2022/12/28	35	239.69	28	238.70	238.50	7	16,430	0.04%
2022/12/27	15	233.47	28	239.45	237.50	-13	16,705	-0.08%
2022/12/26	38	239.95	22	240.64	240.50	16	16,719	0.10%
2022/12/23	2	232.50	1	235.00	232.00	1	16,719	0.01%
2022/12/22	3	226.33	2	230.00	231.50	1	16,890	0.01%
2022/12/21	0	0.00	1	235.00	228.50	-1	16,922	-0.01%
2022/12/20	1	229.00	0	0.00	225.50	1	17,186	0.01%
2022/12/16	4	242.88	7	244.36	234.50	-3	17,539	-0.02%
2022/12/15	8	243.69	1	247.00	241.00	7	17,789	0.04%
2022/12/14	10	252.15	17.1	256.12	255.00	-7.1	17,895	-0.04%
2022/12/13	14	255.96	8	257.31	251.50	6	18,254	0.03%
2022/12/12	2	253.50	0	0.00	252.00	2	18,508	0.01%
2022/12/09	19	248.24	45	248.19	254.00	-26	18,682	-0.14%
2022/12/08	27	243.00	15.1	244.23	240.50	11.9	19,002	0.06%
2022/12/07	12	237.25	0	0.00	244.00	12	19,374	0.06%
2022/12/06	1	260.50	0	0.00	249.50	1	19,596	0.01%
2022/12/05	12	254.71	14	257.61	269.50	-2	19,919	-0.01%
2022/12/02	1	244.00	2	247.75	245.50	-1	20,045	0.00%
2022/12/01	3	247.00	5	247.20	246.50	-2	20,315	-0.01%
2022/11/30	10.1	238.26	8	241.38	244.00	2.1	20,795	0.01%
2022/11/29	1	238.00	4	241.50	233.50	-3	21,046	-0.01%
2022/11/28	15	244.53	22	245.34	246.50	-7	21,276	-0.03%
2022/11/25	19	247.08	19.1	247.34	245.50	-0.1	20,880	0.00%
2022/11/24	33	229.14	73	225.59	239.00	-40	20,189	-0.20%
2022/11/23	87	213.06	48	207.85	217.50	39	19,465	0.20%
2022/11/22	38	195.58	54	194.56	198.00	-16	18,795	-0.09%
2022/11/21	31.1	190.86	32.5	189.56	192.00	-1.4	18,766	-0.01%
2022/11/18	24	187.02	9	182.39	187.00	15	18,572	0.08%
2022/11/17	7	176.79	4	174.50	174.00	3	18,131	0.02%
2022/11/16	7.1	174.61	9	174.89	170.00	-1.9	18,063	-0.01%
2022/11/15	5	169.90	1	173.50	169.00	4	18,102	0.02%
2022/11/14	8	169.94	5	169.90	171.00	3	18,652	0.02%
2022/11/11	32	170.20	48.2	168.60	171.50	-16.2	18,760	-0.09%
2022/11/10	6	161.67	2	156.50	156.00	4	19,133	0.02%
2022/11/09	0	162.00	0	0.00	162.50	0	19,230	0.00%
2022/11/08	0	161.00	0	0.00	159.50	0	19,261	0.00%
2022/11/07	0	0.00	2	160.00	159.50	-2	19,203	-0.01%
2022/11/04	5.1	159.54	6	160.92	159.00	-0.9	19,278	0.00%
2022/11/03	0.5	161.50	0	0.00	163.00	0.5	19,264	0.00%
2022/11/02	0	159.50	2	160.00	160.00	-2	19,215	-0.01%
2022/11/01	0	0.00	0.2	158.50	158.50	-0.2	19,181	0.00%
2022/10/31	0.1	155.00	1	155.00	154.50	-0.9	19,107	0.00%
2022/10/28	1	150.00	1	150.50	151.00	0	19,040	0.00%
2022/10/27	0	0.00	5	145.50	149.50	-5	18,960	-0.03%
2022/10/26	3	142.83	4	143.88	143.00	-1	18,882	-0.01%
2022/10/25	1.1	147.14	0	0.00	143.00	1.1	18,760	0.01%
2022/10/24	0	0.00	1	150.50	147.50	-1	18,673	-0.01%
2022/10/20	2	151.00	2	150.00	155.00	0	18,703	0.00%
2022/10/19	1	154.00	3	152.67	153.00	-2	18,786	-0.01%
2022/10/18	1	154.00	2.5	154.08	153.00	-1.5	19,182	-0.01%
2022/10/17	2.2	143.53	0	0.00	148.50	2.2	19,289	0.01%
2022/10/14	11	156.45	14.2	156.69	153.00	-3.2	19,110	-0.02%
2022/10/13	10.2	154.94	6	159.00	148.50	4.2	18,790	0.02%
2022/10/12	6	164.17	5	162.50	161.50	1	18,489	0.01%
2022/10/11	11.1	165.19	1	164.00	159.50	10.1	18,286	0.06%
2022/10/07	2.1	168.02	2	172.50	168.00	0.1	18,030	0.00%
2022/10/06	3.2	170.19	33	171.35	172.00	-29.8	17,876	-0.17%
2022/10/05	41	170.55	14	169.36	170.50	27	17,793	0.15%
2022/10/04	13	168.04	17.3	167.74	167.00	-4.3	17,617	-0.02%
2022/10/03	1	158.00	1	161.50	157.50	0	17,590	0.00%
2022/09/30	15	158.00	15	155.33	162.50	0	17,688	0.00%
2022/09/29	1	161.50	1	160.00	158.00	0	17,667	0.00%
2022/09/28	4.1	161.09	6	155.25	154.00	-2	17,494	-0.01%
2022/09/27	1.1	156.60	0	0.00	166.00	1.1	17,482	0.01%
2022/09/26	2.1	163.51	2.1	164.30	162.00	0	17,307	0.00%
2022/09/23	3.2	169.22	35	171.66	166.00	-31.9	17,314	-0.18%
2022/09/22	47	174.19	9	173.83	174.00	38	17,473	0.22%
2022/09/21	2	167.50	1	171.50	169.00	1	17,566	0.01%
2022/09/20	1	168.50	6	169.42	173.50	-5	17,686	-0.03%
2022/09/19	2	167.00	29	171.57	163.00	-27	17,583	-0.15%
2022/09/16	29	169.86	1	168.50	171.00	28	17,573	0.16%
2022/09/15	3	170.49	6.2	170.18	168.00	-3.2	17,621	-0.02%
2022/09/14	32	167.81	40	167.44	170.00	-8	17,559	-0.05%
2022/09/13	21	165.00	22	164.61	165.00	-1	17,429	-0.01%
2022/09/12	18	165.17	10	156.30	164.00	8	17,644	0.05%
2022/09/08	5	152.80	1	154.00	154.00	4	17,765	0.02%
2022/09/07	34.1	153.04	28.1	153.63	151.50	6	17,825	0.03%
2022/09/06	5.2	157.00	0	0.00	154.00	5.2	17,954	0.03%
2022/09/05	8	172.50	9	168.83	166.50	-1	17,691	-0.01%
2022/09/02	18	174.00	6	173.33	170.00	12	17,738	0.07%
2022/09/01	2	169.75	2	174.00	169.00	0	17,737	0.00%
2022/08/31	2.1	178.01	22	174.66	173.50	-20	18,090	-0.11%
2022/08/30	26	173.35	5	172.10	174.00	21	18,361	0.11%
2022/08/29	7	170.57	6	171.00	169.50	1	18,399	0.01%
2022/08/26	23	185.28	23.1	183.04	176.00	-0.1	18,189	0.00%
2022/08/25	6	175.75	6	174.08	175.50	0	17,591	0.00%
2022/08/24	5	178.70	4	174.14	174.00	1	17,325	0.01%
2022/08/23	21	178.83	21	176.95	176.00	0	16,999	0.00%
2022/08/22	46	187.40	50	185.65	180.00	-4	16,681	-0.02%
2022/08/19	17	187.26	22.1	187.32	184.50	-5.1	16,210	-0.03%
2022/08/18	21	174.86	17	177.18	184.50	4	15,635	0.03%
2022/08/17	40	165.01	47	165.53	168.00	-7	15,227	-0.05%
2022/08/16	14	159.14	18	158.53	161.50	-4	14,415	-0.03%
2022/08/11	9	144.72	1	144.50	143.00	8	14,631	0.05%
2022/08/10	26.1	145.81	46	146.12	148.00	-20	14,709	-0.14%
2022/08/09	5	142.40	0	0.00	141.50	5	14,685	0.03%
2022/08/08	7	142.29	4.1	143.74	143.00	3	14,700	0.02%
2022/08/05	0	0.00	0.4	140.50	142.00	-0.4	14,683	0.00%
2022/08/04	1.1	135.98	3	132.67	135.00	-2	14,680	-0.01%
2022/08/03	1	135.50	1	135.00	133.50	0	14,638	0.00%
2022/08/02	4.3	135.02	2	139.75	133.00	2.3	14,641	0.02%
2022/08/01	3	138.00	2	139.50	138.00	1	14,564	0.01%
2022/07/29	3	141.83	0	0.00	141.50	3	14,575	0.02%
2022/07/28	1	142.50	5	144.00	141.50	-4	14,550	-0.03%
2022/07/27	116	139.93	111	141.50	141.50	5	14,504	0.03%	大買/大賣/
2022/07/26	261	150.66	562	149.33	142.00	-301	14,371	-2.09%	大買/大賣/鉅額交易
2022/07/25	856	148.60	904.3	148.49	149.50	-48.3	14,073	-0.34%	大買/大賣/
2022/07/22	501.1	144.62	153	146.25	144.50	348.1	13,539	2.57%	大買/大賣/鉅額交易
2022/07/21	0	0.00	1	132.00	135.00	-1	13,243	-0.01%
2022/07/20	3	130.83	10	131.30	130.00	-7	13,233	-0.05%
2022/07/19	7	132.28	6	131.08	130.00	1	13,290	0.01%
2022/07/18	1.1	130.95	1	130.50	130.00	0.1	13,242	0.00%
2022/07/15	3.1	136.22	1	131.00	131.00	2.1	13,165	0.02%
2022/07/14	9	137.11	1	137.00	137.00	8	13,057	0.06%
2022/07/13	4	141.00	9	138.61	139.50	-5	13,098	-0.04%
2022/07/12	7.1	134.93	278	134.68	135.00	-271	13,102	-2.07%	大賣/鉅額交易
2022/07/11	291	139.93	19	140.21	139.00	272	13,132	2.07%	大買/鉅額交易
2022/07/08	11	138.73	6	136.67	135.00	5	12,878	0.04%
2022/07/07	2	142.75	1	145.00	146.00	1	12,717	0.01%
2022/07/06	4	146.50	8	146.44	143.50	-4	12,598	-0.03%
2022/07/05	6.1	144.49	1	144.00	148.00	5.1	12,548	0.04%
2022/07/04	6.1	138.26	12	139.08	141.50	-6	12,505	-0.05%
2022/07/01	9.1	143.72	9.1	143.31	142.50	0	12,654	0.00%
2022/06/30	109	155.91	131	155.59	153.50	-22	12,449	-0.18%	大買/大賣/
2022/06/29	473.1	156.75	448	156.09	157.50	25.1	12,114	0.21%	大買/大賣/
2022/06/28	8.1	152.76	9	150.50	148.50	-0.9	11,846	-0.01%
2022/06/27	21	150.21	28	150.38	151.50	-7	11,681	-0.06%
2022/06/24	4	143.63	88	142.89	145.00	-84	12,069	-0.70%
2022/06/23	369	142.78	288	143.82	143.50	81	12,214	0.66%	大買/大賣/
2022/06/22	12	144.21	1	136.00	138.00	11	12,641	0.09%
2022/06/21	6	144.25	14	143.82	146.00	-8	12,601	-0.06%
2022/06/20	16	144.81	30	147.20	139.00	-14	12,569	-0.11%
2022/06/17	44	145.20	27	144.91	146.50	17	12,181	0.14%
2022/06/16	6	141.92	4	140.00	137.00	2	11,966	0.02%
2022/06/15	8	139.25	9	139.94	140.00	-1	12,054	-0.01%
2022/06/14	5	137.10	1	137.50	136.50	4	11,769	0.03%
2022/06/13	17	142.00	0	0.00	143.00	17	11,547	0.15%
2022/06/10	7	148.07	7	149.00	152.00	0	11,272	0.00%
2022/06/09	8	146.38	10	146.55	145.50	-2	11,067	-0.02%
2022/06/08	12	143.21	11.3	142.37	145.50	0.7	10,603	0.01%
2022/06/07	4.3	130.48	11	132.50	139.50	-6.7	10,082	-0.07%
2022/06/06	0	0.00	5	127.50	127.00	-5	9,962	-0.05%
2022/06/02	5	125.50	5	126.00	124.50	0	10,094	0.00%
2022/06/01	1	126.00	0	0.00	126.00	1	10,236	0.01%
2022/05/31	0	0.00	1	128.50	128.50	-1	10,383	-0.01%
2022/05/30	0	0.00	1	126.00	128.00	-1	10,571	-0.01%
2022/05/27	9	127.83	12	128.71	126.50	-3	10,969	-0.03%
2022/05/26	16	129.59	5	133.40	129.00	11	11,280	0.10%
2022/05/25	4	130.50	13	130.62	131.50	-9	11,444	-0.08%
2022/05/24	13	128.96	0	0.00	127.50	13	11,693	0.11%
2022/05/23	0	0.00	1	129.50	130.50	-1	11,677	-0.01%
2022/05/20	6	131.50	6	131.17	129.50	0	11,628	0.00%
2022/05/19	6	126.17	7	127.71	131.50	-1	11,430	-0.01%
2022/05/18	5	127.50	4	126.00	129.00	1	10,988	0.01%
2022/05/16	0	0.00	2	120.25	119.00	-2	10,699	-0.02%
2022/05/13	1	119.00	1	118.00	117.50	0	10,620	0.00%
2022/05/12	0	0.00	12	111.96	111.00	-12	10,550	-0.11%
2022/05/11	2	113.75	0	0.00	115.50	2	10,493	0.02%
2022/05/10	3	114.83	0.2	114.00	115.00	2.8	10,465	0.03%
2022/05/09	8.2	117.89	1.2	117.50	117.00	7	10,415	0.07%
2022/05/06	0.2	117.00	1	115.00	118.00	-0.8	10,399	-0.01%
2022/05/05	3	119.67	8	119.94	119.00	-5	10,353	-0.05%
2022/05/03	1	117.50	0	0.00	119.00	1	10,284	0.01%
2022/04/28	2	117.50	0	0.00	115.00	2	10,223	0.02%
2022/04/27	0.1	117.50	0.1	114.50	116.50	0	10,192	0.00%
2022/04/25	0	0.00	1	120.00	118.00	-1	10,021	-0.01%
2022/04/22	0	0.00	5	132.80	131.00	-5	9,896	-0.05%
2022/04/21	10	133.15	5	134.20	134.50	5	9,825	0.05%
2022/04/20	1	132.50	1	134.00	130.00	0	9,747	0.00%
2022/04/19	23	133.02	19	133.66	133.50	4	9,682	0.04%
2022/04/18	4	130.63	20	130.18	132.50	-16	9,489	-0.17%
2022/04/15	9	129.39	8	131.31	126.50	1	9,301	0.01%
2022/04/14	7	130.36	0	0.00	130.00	7	9,135	0.08%
2022/04/13	1	128.50	0	0.00	129.50	1	9,004	0.01%
2022/04/11	1	125.00	8	124.19	124.50	-7	8,762	-0.08%
2022/04/08	11	128.50	19	128.08	129.00	-8	8,652	-0.09%
2022/04/07	22	133.55	15	137.83	128.50	7	8,453	0.08%
2022/04/06	52	131.94	55	132.41	132.00	-3	8,085	-0.04%
2022/04/01	9	132.06	9	133.72	130.50	0	7,998	0.00%
2022/03/31	36	134.60	20	134.90	135.50	16	7,825	0.20%
2022/03/30	3	134.33	8	134.31	133.50	-5	7,527	-0.07%
2022/03/29	24	134.10	31	130.58	133.00	-7	7,236	-0.10%
2022/03/28	34	127.38	29	126.57	125.00	5	6,597	0.08%
2022/03/25	10	125.80	17	125.71	124.50	-7	6,204	-0.11%
2022/03/24	11	117.27	22	116.84	121.00	-11	5,562	-0.20%
2022/03/23	12	112.00	5	111.00	112.00	7	5,364	0.13%
2022/03/22	7	115.21	0	0.00	117.50	7	5,208	0.13%
2022/03/21	3	116.67	24	118.92	117.00	-21	5,168	-0.41%
2022/03/18	6	111.42	8	114.06	114.00	-2	4,936	-0.04%
2022/03/17	1	107.50	6	105.33	108.50	-5	4,691	-0.11%
2022/03/16	3	99.37	7	99.83	99.00	-4	4,574	-0.09%
2022/03/15	9	101.78	1	102.00	99.70	8	4,567	0.18%
2022/03/14	15	101.18	8	99.56	101.50	7	4,544	0.15%
2022/03/11	4	103.75	3	101.83	102.50	1	4,585	0.02%
2022/03/10	2	108.50	7	106.93	107.00	-5	4,523	-0.11%
2022/03/09	16	104.41	5	104.60	103.00	11	4,414	0.25%
2022/03/08	14	107.54	12	104.79	101.50	2	4,505	0.04%
2022/03/07	9	108.39	11	108.23	106.00	-2	4,375	-0.05%
2022/03/04	5	115.70	12	115.33	112.50	-7	4,228	-0.17%
2022/03/03	8	116.56	9	116.89	115.50	-1	4,109	-0.02%
2022/03/02	10	116.25	15	116.73	118.00	-5	3,932	-0.13%
2022/03/01	11	112.59	16	111.84	114.00	-5	3,615	-0.14%
2022/02/25	20	111.80	37	109.99	111.50	-17	3,327	-0.51%
2022/02/24	8	103.25	14	103.36	103.00	-6	3,034	-0.20%
2022/02/23	1	99.90	4	99.48	102.50	-3	2,740	-0.11%
2022/02/22	2	93.50	2	92.70	93.40	0	2,852	0.00%
2022/02/21	0	0.00	5	92.00	92.50	-5	2,948	-0.17%
2022/02/18	1	90.70	9	90.09	90.90	-8	3,022	-0.26%
2022/02/17	10	91.81	2	90.85	90.70	8	3,021	0.26%
2022/02/16	1	87.40	0	0.00	89.50	1	3,013	0.03%
2022/02/15	1	85.90	0	0.00	85.80	1	3,012	0.03%
2022/02/09	1	90.20	8	90.49	90.20	-7	2,987	-0.23%
2022/02/08	6	89.37	3	87.17	89.60	3	2,971	0.10%
2022/01/26	1	88.00	4	87.00	85.70	-3	2,948	-0.10%
2022/01/25	4	84.70	0	0.00	84.40	4	2,928	0.14%
2022/01/24	1	84.80	0	0.00	84.40	1	2,936	0.03%
2022/01/21	1	88.10	0	0.00	86.20	1	2,926	0.03%
2022/01/18	5	88.80	0	0.00	88.20	5	2,934	0.17%
2022/01/17	1	86.50	0	0.00	89.00	1	3,027	0.03%
2022/01/14	1	87.00	0	0.00	87.10	1	3,022	0.03%
2022/01/12	7	88.57	1	89.90	89.40	6	3,017	0.20%
2022/01/11	2	90.30	0	0.00	89.50	2	3,007	0.07%
2022/01/07	7	92.36	0	0.00	91.50	7	2,983	0.23%
2022/01/06	5	95.70	0	0.00	95.90	5	2,945	0.17%
2022/01/05	0	0.00	0.2	96.50	96.10	-0.2	2,950	-0.01%
2022/01/03	0	0.00	2	96.30	96.50	-2	2,981	-0.07%
2021/12/30	3	97.70	2	98.00	97.50	1	2,987	0.03%
2021/12/29	12	98.33	0	0.00	98.00	12	3,020	0.40%
2021/12/28	1.1	97.09	0	0.00	96.30	1.1	3,025	0.04%
2021/12/23	1	97.70	0	0.00	97.70	1	3,193	0.03%
2021/12/17	1	95.90	0	0.00	95.30	1	3,275	0.03%
2021/12/16	1	97.50	0	0.00	97.20	1	3,236	0.03%
2021/12/15	2	99.15	2	98.80	98.20	0	3,192	0.00%
2021/12/14	2	100.70	0	0.00	101.50	2	3,130	0.06%
2021/12/13	1	101.50	1	100.50	100.50	0	3,079	0.00%
2021/12/10	1	97.00	7	97.40	97.60	-6	2,984	-0.20%
2021/12/09	7	97.13	0	0.00	97.20	7	2,976	0.24%
2021/12/07	7	97.50	0	0.00	96.30	7	2,905	0.24%
2021/12/06	6	100.50	2	100.00	100.50	4	2,763	0.14%
2021/12/03	1	103.00	5	102.70	103.00	-4	2,740	-0.15%
2021/12/02	2	109.25	0	0.00	102.00	2	2,729	0.07%
2021/12/01	0	0.00	1	110.00	112.50	-1	2,550	-0.04%
2021/11/30	1	111.00	1	111.00	111.50	0	2,549	0.00%
2021/11/29	0.1	108.50	2	108.50	109.00	-1.9	2,547	-0.07%
2021/11/26	1	109.50	0	0.00	109.50	1	2,501	0.04%
2021/11/25	4	115.75	2	114.00	112.50	2	2,472	0.08%
2021/11/24	6	110.83	10	110.15	114.50	-4	2,376	-0.17%
2021/11/23	45	113.80	44	112.05	108.00	1	2,315	0.04%
2021/11/22	0	0.00	2	110.00	111.50	-2	2,259	-0.09%
2021/11/19	10	115.55	5	116.90	114.50	5	2,241	0.22%
2021/11/18	14	114.32	9	112.89	117.00	5	2,086	0.24%
2021/11/17	2	101.75	3	105.33	106.50	-1	1,977	-0.05%
2021/11/16	0	0.00	10	96.45	97.10	-10	2,005	-0.50%
2021/11/15	9	96.97	0	0.00	96.30	9	2,070	0.43%
2021/11/12	5	92.80	0	0.00	92.00	5	2,136	0.23%
2021/11/10	1	92.60	0	0.00	93.20	1	2,258	0.04%
2021/11/03	2	96.00	0	0.00	96.10	2	2,408	0.08%
2021/11/02	0	0.00	5	97.20	95.00	-5	2,419	-0.21%
2021/11/01	5	98.10	2	97.65	97.20	3	2,500	0.12%
2021/10/28	0	0.00	1	92.70	92.70	-1	2,683	-0.04%
2021/10/27	1	91.90	0	0.00	91.90	1	2,734	0.04%
2021/10/26	0	0.00	1	93.20	93.00	-1	2,781	-0.04%
2021/10/25	3	92.87	0	0.00	91.30	3	2,832	0.11%
2021/10/21	0	0.00	1	98.50	98.20	-1	2,885	-0.03%
2021/10/20	4	98.60	0	0.00	98.70	4	2,957	0.14%
2021/10/18	1	98.30	0	0.00	98.40	1	3,231	0.03%
2021/10/13	2	98.10	0	0.00	97.10	2	3,867	0.05%
2021/10/08	0	0.00	1	101.00	100.50	-1	4,075	-0.02%
2021/10/07	1	95.40	1	96.20	96.50	0	4,142	0.00%
2021/10/06	3	93.53	0	0.00	92.70	3	4,310	0.07%
2021/10/05	1	96.90	5	96.62	96.40	-4	4,551	-0.09%
2021/10/04	4	99.78	0	0.00	96.00	4	4,591	0.09%
2021/10/01	1	106.00	1	106.00	104.00	0	4,549	0.00%
2021/09/30	4	108.13	0	0.00	108.00	4	4,537	0.09%
2021/09/29	3	101.67	0	0.00	100.50	3	4,512	0.07%
2021/09/28	3	104.00	4	103.88	104.00	-1	4,539	-0.02%
2021/09/27	6	103.25	2	103.50	102.00	4	4,536	0.09%
2021/09/15	0	0.00	1	102.00	101.00	-1	4,886	-0.02%
2021/09/14	1	103.00	0	0.00	102.00	1	4,885	0.02%
2021/09/06	0	0.00	2	105.00	102.00	-2	4,880	-0.04%
2021/09/03	2	106.50	0	0.00	105.50	2	4,963	0.04%
2021/08/30	1	109.00	0	0.00	105.00	1	5,009	0.02%
2021/08/20	1	99.60	1	100.50	100.50	0	5,061	0.00%
2021/08/12	1	135.50	1	134.50	135.50	0	5,304	0.00%
2021/08/11	0	0.00	1	133.50	135.00	-1	5,447	-0.02%
2021/08/10	1	136.50	1	136.50	137.00	0	5,518	0.00%
2021/08/09	0	0.00	1	136.00	135.00	-1	5,615	-0.02%
2021/08/06	1	139.00	13	137.46	137.00	-12	5,609	-0.21%
2021/08/05	5	141.60	5	138.00	138.00	0	5,609	0.00%
2021/08/04	9	150.72	3	150.33	141.00	6	5,536	0.11%
2021/08/03	2	145.50	0	0.00	145.50	2	5,343	0.04%
2021/08/02	1	143.00	1	147.50	147.50	0	5,320	0.00%
2021/07/30	0	0.00	2	147.00	146.50	-2	5,268	-0.04%
2021/07/29	1	148.50	0	0.00	150.50	1	5,211	0.02%
2021/07/28	3	147.50	1	144.50	144.00	2	5,142	0.04%
2021/07/27	4	150.00	2	153.00	148.50	2	5,059	0.04%
2021/07/26	4	148.50	3	149.83	153.00	1	5,012	0.02%
2021/07/23	3	150.17	6	147.50	146.00	-3	4,936	-0.06%
2021/07/22	3	148.83	2	154.25	152.00	1	4,841	0.02%
2021/07/21	4	149.25	3	152.50	154.50	1	4,671	0.02%
2021/07/20	29	149.14	27	147.04	140.50	2	4,495	0.04%
2021/07/19	1	135.50	10	136.15	147.50	-9	4,184	-0.22%
2021/07/16	17	129.09	22	129.64	134.50	-5	4,024	-0.12%
2021/07/15	7	129.07	2	126.25	127.50	5	3,925	0.13%
2021/07/14	2	127.50	0	0.00	128.50	2	3,801	0.05%
2021/07/13	1	129.00	1	125.50	127.00	0	3,717	0.00%
2021/07/12	7	120.07	3	123.33	122.00	4	3,522	0.11%
2021/07/07	3	103.67	2	107.50	107.50	1	3,171	0.03%
2021/07/06	0	0.00	2	107.50	107.00	-2	3,134	-0.06%
2021/07/05	3	105.67	3	105.33	105.00	0	3,089	0.00%
2021/07/02	11	106.59	10	102.50	102.50	1	3,047	0.03%
2021/07/01	0	0.00	68	100.80	105.00	-68	2,988	-2.28%
2021/06/30	7	98.40	7	99.00	101.50	0	2,878	0.00%
2021/06/29	7	94.64	10	91.89	96.90	-3	2,721	-0.11%
2021/06/28	19	88.76	12	88.77	90.10	7	2,584	0.27%
2021/06/25	20	86.50	0	0.00	86.10	20	2,558	0.78%
2021/06/23	3	86.20	1	85.60	85.30	2	2,555	0.08%
2021/06/22	0	0.00	2	84.25	84.90	-2	2,556	-0.08%
2021/06/21	0	0.00	2	82.80	82.60	-2	2,561	-0.08%
2021/06/18	0	0.00	4	85.05	84.90	-4	2,547	-0.16%
2021/06/17	2	86.10	1	85.00	85.60	1	2,542	0.04%
2021/06/16	2	87.40	2	85.60	85.30	0	2,536	0.00%
2021/06/11	2	90.00	2	93.60	87.40	0	2,501	0.00%
2021/06/10	5	93.04	3	93.23	94.20	2	2,403	0.08%
2021/06/09	1	90.80	0	0.00	90.20	1	2,353	0.04%
2021/06/08	15	90.27	1	90.80	90.80	14	2,348	0.60%
2021/06/07	2	90.60	1	90.00	90.80	1	2,360	0.04%
2021/06/02	0	0.00	2	91.00	90.40	-2	2,264	-0.09%
2021/06/01	1	91.10	1	93.00	92.30	0	2,232	0.00%
2021/05/28	1	95.80	6	96.78	94.90	-5	2,136	-0.23%
2021/05/27	26	94.71	8	94.96	96.40	18	2,081	0.86%
2021/05/26	12	94.53	0	0.00	92.20	12	1,979	0.61%
2021/05/25	2	92.20	1	91.50	93.20	1	1,939	0.05%
2021/05/24	1	91.50	4	92.05	92.10	-3	1,865	-0.16%
2021/05/21	4	90.85	1	91.70	91.00	3	1,751	0.17%
2021/05/20	2	91.35	4	89.13	86.00	-2	1,631	-0.12%
2021/05/19	41	88.29	41	88.99	88.00	0	1,454	0.00%
2021/05/18	0	0.00	1	85.20	83.90	-1	1,327	-0.08%
2021/05/17	16	81.41	20	81.53	82.50	-4	1,212	-0.33%
2021/05/14	1	73.60	1	75.10	75.10	0	1,085	0.00%
2021/05/12	1	74.90	11	70.24	70.00	-10	1,053	-0.95%
2021/05/11	10	77.00	0	0.00	74.20	10	1,034	0.97%
2021/05/07	0	0.00	1	75.00	75.50	-1	1,038	-0.10%
2021/04/28	0	0.00	1	83.00	81.30	-1	1,027	-0.10%
2021/04/27	1	83.90	0	0.00	82.80	1	1,026	0.10%
2021/04/20	1	82.80	9	84.48	83.00	-8	1,004	-0.80%
2021/04/19	9	83.93	0	0.00	83.70	9	1,000	0.90%
2021/04/15	1	83.00	0	0.00	83.10	1	977	0.10%
2021/04/14	0	0.00	3	81.03	81.80	-3	967	-0.31%
2021/04/13	0	0.00	2	83.10	81.40	-2	955	-0.21%
2021/04/08	0	0.00	2	80.10	81.40	-2	901	-0.22%
2021/04/07	2	80.00	0	0.00	80.10	2	881	0.23%
2021/04/01	0	0.00	2	78.10	77.80	-2	865	-0.23%
2021/03/31	2	77.90	1	76.90	77.70	1	855	0.12%
2021/03/30	0	0.00	1	77.30	76.50	-1	832	-0.12%
2021/03/25	1	76.40	5	76.82	75.10	-4	823	-0.49%
2021/03/24	7	75.30	2	75.10	75.90	5	811	0.62%
2021/03/05	0	0.00	5	73.60	73.60	-5	808	-0.62%
2021/02/25	2	77.00	0	0.00	76.20	2	842	0.24%
2021/02/23	0	0.00	2	78.00	77.40	-2	895	-0.22%
2021/02/22	2	77.20	0	0.00	76.60	2	873	0.23%
2021/02/19	1	73.60	3	73.57	74.20	-2	861	-0.23%
2021/02/18	7	74.50	0	0.00	74.90	7	863	0.81%
2021/01/29	0	0.00	7	68.20	67.50	-7	919	-0.76%
2021/01/25	0	0.00	2	69.70	70.70	-2	960	-0.21%
2021/01/21	2	69.70	0	0.00	69.80	2	942	0.21%
2021/01/19	7	73.80	1	74.90	73.60	6	919	0.65%
2021/01/15	1	75.60	0	0.00	74.20	1	932	0.11%
2021/01/14	0	0.00	1	77.50	77.10	-1	915	-0.11%
2021/01/07	0	0.00	1	79.20	79.20	-1	906	-0.11%
2021/01/06	1	78.60	0	0.00	78.60	1	911	0.11%
2021/01/05	0	0.00	6	80.20	80.00	-6	913	-0.66%
2021/01/04	1	80.10	0	0.00	79.90	1	916	0.11%
2020/12/29	6	79.30	0	0.00	79.20	6	924	0.65%
2020/12/28	0	0.00	2	80.50	80.50	-2	922	-0.22%
2020/12/24	1	81.10	0	0.00	81.10	1	940	0.11%
2020/12/21	0	0.00	1	85.40	83.30	-1	1,191	-0.08%
2020/12/16	0	0.00	3	83.01	84.40	-3	1,233	-0.25%
2020/12/14	0	0.00	1	83.00	82.90	-1	1,326	-0.08%
2020/12/11	1	83.00	0	0.00	82.40	1	1,338	0.07%
2020/12/10	2	84.10	0	0.00	83.80	2	1,346	0.15%
2020/12/09	2	84.50	0	0.00	84.70	2	1,370	0.15%
2020/12/08	4	84.20	0	0.00	84.30	4	1,405	0.28%
2020/12/07	4	84.58	0	0.00	83.80	4	1,426	0.28%
2020/12/01	1	84.40	0	0.00	84.00	1	1,485	0.07%
2020/11/25	0	0.00	1	85.60	85.90	-1	1,472	-0.07%
2020/11/23	2	88.20	0	0.00	88.50	2	1,456	0.14%
2020/11/18	0	0.00	4	87.02	86.00	-4	1,417	-0.28%
2020/11/17	4	86.60	0	0.00	85.80	4	1,418	0.28%
2020/11/13	2	85.20	0	0.00	84.60	2	1,460	0.14%
2020/11/11	0	0.00	1	84.40	84.20	-1	1,470	-0.07%
2020/11/06	1	83.30	0	0.00	83.00	1	1,453	0.07%
2020/11/04	0	0.00	1	83.00	82.50	-1	1,473	-0.07%
2020/11/02	1	80.00	0	0.00	80.00	1	1,438	0.07%
2020/10/19	0	0.00	2	80.50	80.50	-2	1,505	-0.13%
2020/10/12	1	81.00	1	80.70	80.30	0	1,619	0.00%
2020/09/28	60	84.87	61	80.69	81.10	-1	1,913	-0.05%
2020/09/25	0	0.00	1	84.00	79.80	-1	1,770	-0.06%
2020/09/24	1	82.50	0	0.00	84.40	1	1,748	0.06%
2020/09/18	0	0.00	1	84.20	85.00	-1	1,740	-0.06%
2020/09/17	1	82.80	0	0.00	82.80	1	1,852	0.05%
2020/09/15	0	0.00	6	82.72	82.10	-6	1,890	-0.32%
2020/09/14	4	82.58	4	81.03	82.10	0	1,894	0.00%
2020/09/11	5	80.08	0	0.00	79.60	5	1,933	0.26%
2020/08/28	1	80.90	0	0.00	80.80	1	2,112	0.05%
2020/08/27	0	0.00	2	81.50	80.30	-2	2,137	-0.09%
2020/08/26	2	81.10	8	80.66	81.10	-6	2,137	-0.28%
2020/08/25	0	0.00	1	78.00	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	0	0.00	1	76.50	76.60	-1	2,159	-0.05%
2020/08/18	1	81.80	8	83.19	82.50	-7	2,226	-0.31%
2020/08/17	7	81.36	5	80.00	82.00	2	2,250	0.09%
2020/08/14	1	78.10	0	0.00	78.30	1	2,231	0.04%
2020/08/10	2	78.90	2	78.50	78.50	0	2,288	0.00%
2020/08/04	0	0.00	1	79.20	79.10	-1	2,364	-0.04%
2020/07/30	1	78.00	1	78.80	78.30	0	2,635	0.00%
2020/07/29	1	77.70	1	78.30	78.00	0	2,706	0.00%
2020/07/28	0	0.00	4	77.40	76.40	-4	2,733	-0.15%
2020/07/27	1	77.60	1	78.20	78.20	0	2,807	0.00%
2020/07/23	0	0.00	3	82.43	82.20	-3	2,817	-0.11%
2020/07/22	1	83.90	2	84.35	83.90	-1	2,837	-0.04%
2020/07/21	0	0.00	1	82.10	82.00	-1	2,831	-0.04%
2020/07/20	0	0.00	2	78.85	81.40	-2	2,852	-0.07%
2020/07/17	2	81.20	0	0.00	79.60	2	2,856	0.07%
2020/07/15	17	83.28	7	83.33	82.50	10	2,901	0.34%
2020/07/13	3	86.53	4	86.88	85.40	-1	2,912	-0.03%
2020/07/10	7	87.66	9	88.54	84.40	-2	2,898	-0.07%
2020/07/09	11	86.26	27	85.69	87.50	-16	2,857	-0.56%
2020/07/08	2	84.30	4	83.05	83.60	-2	2,814	-0.07%
2020/07/07	11	81.61	3	81.87	81.30	8	2,822	0.28%
2020/07/03	5	82.20	0	0.00	82.00	5	2,912	0.17%
2020/07/02	1	83.50	4	84.18	83.60	-3	2,925	-0.10%
2020/07/01	5	83.40	3	83.43	83.40	2	2,920	0.07%
2020/06/29	4	83.93	4	83.98	83.20	0	2,962	0.00%
2020/06/24	25	90.35	11	86.57	85.10	14	2,946	0.48%
2020/06/23	0	0.00	10	89.50	89.50	-10	2,823	-0.35%
2020/06/18	2	84.50	0	0.00	83.00	2	2,818	0.07%
2020/06/16	0	0.00	5	82.50	83.00	-5	2,815	-0.18%
2020/06/15	5	82.60	12	82.26	81.60	-7	2,819	-0.25%
2020/06/12	1	77.80	0	0.00	78.40	1	2,875	0.03%
2020/06/11	2	81.90	0	0.00	79.00	2	2,899	0.07%
2020/06/10	1	82.90	0	0.00	83.00	1	2,932	0.03%
2020/06/09	0	0.00	3	82.97	83.10	-3	2,949	-0.10%
2020/06/08	10	81.86	0	0.00	81.60	10	2,983	0.34%
2020/05/28	0	0.00	2	78.70	78.10	-2	3,098	-0.06%
2020/05/26	3	81.37	16	81.53	80.10	-13	3,083	-0.42%
2020/05/25	42	80.00	27	78.86	78.80	15	2,987	0.50%
2020/05/19	0	0.00	1	78.00	77.30	-1	2,900	-0.03%
2020/05/18	3	77.20	3	77.70	77.50	0	2,885	0.00%
2020/05/13	1	78.00	0	0.00	78.10	1	2,853	0.04%
2020/05/12	0	0.00	2	77.50	77.30	-2	2,854	-0.07%
2020/05/07	11	82.44	0	0.00	81.20	11	2,834	0.39%
2020/05/06	5	83.06	10	82.48	81.40	-5	2,806	-0.18%
2020/05/05	4	78.10	0	0.00	78.10	4	2,672	0.15%
2020/04/30	2	74.50	9	74.74	74.90	-7	2,640	-0.27%
2020/04/29	2	73.20	0	0.00	72.80	2	2,596	0.08%
2020/04/28	0	0.00	2	72.40	72.00	-2	2,618	-0.08%
2020/04/27	5	71.60	0	0.00	71.20	5	2,656	0.19%
2020/04/24	5	70.20	0	0.00	70.00	5	2,647	0.19%
2020/04/22	2	68.00	3	66.00	68.60	-1	2,669	-0.04%
2020/04/21	1	67.40	9	69.66	67.30	-8	2,693	-0.30%
2020/04/20	3	71.10	7	72.61	71.40	-4	2,725	-0.15%
2020/04/17	0	0.00	2	71.40	70.30	-2	2,932	-0.07%
2020/04/16	3	70.40	3	71.03	71.50	0	2,951	0.00%
2020/04/13	2	69.65	1	70.90	68.30	1	2,981	0.03%
2020/04/10	0	0.00	2	69.00	68.70	-2	2,951	-0.07%
2020/04/09	0	0.00	1	67.20	69.10	-1	3,002	-0.03%
2020/04/08	1	64.20	0	0.00	64.10	1	2,955	0.03%
2020/04/07	10	62.88	2	63.55	63.80	8	3,115	0.26%
2020/04/06	2	60.60	2	61.90	62.30	0	3,142	0.00%
2020/03/31	1	59.00	3	59.97	60.20	-2	3,164	-0.06%
2020/03/30	2	56.10	0	0.00	58.00	2	3,164	0.06%
2020/03/27	2	54.90	1	54.80	57.50	1	3,239	0.03%
2020/03/25	0	0.00	1	51.20	52.90	-1	3,148	-0.03%
2020/03/24	2	47.48	0	0.00	48.10	2	3,151	0.06%
2020/03/20	2	50.00	0	0.00	49.50	2	3,134	0.06%
2020/03/19	2	47.70	1	47.70	47.70	1	3,113	0.03%
2020/03/18	3	53.87	0	0.00	53.00	3	3,112	0.10%
2020/03/16	0	0.00	3	72.50	65.30	-3	3,006	-0.10%
2020/03/12	8	83.75	1	83.60	79.90	7	2,936	0.24%
2020/03/11	1	88.90	5	89.00	88.70	-4	2,899	-0.14%
2020/03/10	2	92.80	0	0.00	93.00	2	2,887	0.07%
2020/03/09	0	0.00	2	98.00	94.70	-2	2,888	-0.07%
2020/03/04	3	95.50	9	94.98	94.40	-6	3,053	-0.20%
2020/03/03	6	92.78	8	91.58	94.60	-2	3,094	-0.06%
2020/02/27	2	89.20	0	0.00	87.00	2	3,119	0.06%
2020/02/25	0	0.00	3	90.50	91.30	-3	3,183	-0.09%
2020/02/24	3	92.07	0	0.00	91.50	3	3,275	0.09%
2020/02/21	4	94.08	2	93.30	93.20	2	3,371	0.06%
2020/02/20	0	0.00	3	93.33	93.00	-3	3,429	-0.09%
2020/02/18	0	0.00	2	93.00	93.00	-2	3,487	-0.06%
2020/02/17	2	93.40	1	93.50	93.00	1	3,525	0.03%
2020/02/14	0	0.00	4	92.35	92.80	-4	3,581	-0.11%
2020/02/13	3	92.03	0	0.00	91.80	3	3,608	0.08%
2020/02/12	6	92.52	1	92.70	92.70	5	3,676	0.14%
2020/02/11	1	92.10	2	92.05	91.40	-1	3,771	-0.03%
2020/02/10	7	88.76	4	89.60	89.80	3	3,787	0.08%
2020/02/07	2	89.80	0	0.00	88.70	2	3,856	0.05%
2020/02/06	2	90.50	4	91.80	90.20	-2	3,854	-0.05%
2020/02/05	12	91.38	7	91.09	90.80	5	3,968	0.13%
2020/02/04	2	90.10	4	90.00	90.10	-2	3,969	-0.05%
2020/02/03	1	86.00	0	0.00	88.00	1	3,941	0.03%
2020/01/31	4	91.20	6	93.50	91.50	-2	3,920	-0.05%
2020/01/30	7	99.23	8	95.34	93.60	-1	3,935	-0.03%
2020/01/20	3	104.50	0	0.00	104.00	3	3,952	0.08%
2020/01/17	10	107.00	10	105.50	105.00	0	3,934	0.00%
2020/01/16	15	106.50	17	104.50	105.00	-2	3,896	-0.05%
2020/01/15	5	108.00	6	106.50	105.50	-1	3,873	-0.03%
2020/01/14	3	107.50	3	107.50	107.00	0	3,844	0.00%
2020/01/13	4	112.38	0	0.00	109.00	4	3,798	0.11%
2020/01/09	2	111.50	0	0.00	112.50	2	3,525	0.06%
2020/01/08	4	109.25	4	108.50	109.50	0	3,538	0.00%
2020/01/03	1	119.50	1	116.50	116.50	0	3,450	0.00%
2020/01/02	6	117.42	5	117.80	117.50	1	3,391	0.03%
2019/12/31	5	118.20	9	116.11	115.00	-4	3,371	-0.12%
2019/12/30	1	115.00	1	114.00	115.00	0	3,205	0.00%
2019/12/27	0	0.00	2	113.50	110.50	-2	3,201	-0.06%
2019/12/26	2	113.50	0	0.00	114.00	2	3,302	0.06%
2019/12/23	13	111.08	13	112.81	113.00	0	3,320	0.00%
2019/12/17	0	0.00	1	105.00	105.00	-1	3,222	-0.03%
2019/12/13	5	108.30	7	106.64	108.00	-2	3,217	-0.06%
2019/12/09	2	113.00	0	0.00	113.00	2	3,261	0.06%
2019/12/06	1	111.50	0	0.00	111.50	1	3,252	0.03%
2019/12/05	2	112.00	0	0.00	112.00	2	3,255	0.06%
2019/11/29	0	0.00	1	111.50	111.50	-1	3,315	-0.03%
2019/11/27	0	0.00	16	116.44	115.50	-16	3,319	-0.48%
2019/11/26	224	114.81	210	114.88	115.00	14	3,305	0.42%	大買/大賣/
2019/11/22	0	0.00	2	108.50	110.00	-2	3,145	-0.06%
2019/11/21	2	109.50	0	0.00	110.00	2	3,133	0.06%
2019/11/18	2	110.00	27	109.06	112.00	-25	3,200	-0.78%
2019/11/15	46	108.99	20	109.00	108.50	26	3,213	0.81%
2019/11/14	3	105.67	3	103.00	102.50	0	3,154	0.00%
2019/11/13	1	107.50	4	108.50	106.50	-3	3,122	-0.10%
2019/11/12	4	108.63	1	109.00	109.50	3	3,157	0.10%
2019/11/11	0	0.00	1	105.50	105.50	-1	3,147	-0.03%
2019/11/08	1	107.50	12	107.63	105.50	-11	3,212	-0.34%
2019/11/06	10	107.50	0	0.00	106.50	10	3,147	0.32%
2019/11/05	0	0.00	1	104.00	107.00	-1	3,100	-0.03%
2019/11/04	0	0.00	1	102.50	102.50	-1	3,060	-0.03%
2019/11/01	0	0.00	2	100.15	101.50	-2	3,113	-0.06%
2019/10/31	1	97.50	1	99.70	97.50	0	3,097	0.00%
2019/10/30	3	99.73	6	99.82	99.00	-3	3,173	-0.09%
2019/10/25	0	0.00	1	97.90	96.00	-1	3,348	-0.03%
2019/10/24	0	0.00	4	95.95	96.80	-4	3,349	-0.12%
2019/10/23	10	95.23	6	94.78	95.20	4	3,337	0.12%
2019/10/22	1	91.10	1	92.40	91.10	0	3,340	0.00%
2019/10/21	2	91.25	0	0.00	91.10	2	3,361	0.06%
2019/10/15	2	90.85	0	0.00	91.00	2	3,637	0.05%
2019/10/14	1	92.80	0	0.00	92.60	1	3,794	0.03%
2019/10/08	1	94.70	0	0.00	94.40	1	4,032	0.02%
2019/10/07	1	95.60	0	0.00	95.60	1	4,068	0.02%
2019/10/03	2	96.80	3	98.37	96.00	-1	4,147	-0.02%
2019/10/02	2	96.75	0	0.00	97.00	2	4,235	0.05%
2019/09/27	0	0.00	6	102.33	99.10	-6	4,321	-0.14%
2019/09/26	6	101.67	10	101.95	102.00	-4	4,443	-0.09%
2019/09/25	4	98.55	3	98.40	99.10	1	4,626	0.02%
2019/09/24	1	96.40	0	0.00	96.10	1	4,636	0.02%
2019/09/23	0	0.00	1.1	96.58	96.40	-1.1	4,675	-0.02%
2019/09/19	1	95.50	0	0.00	95.50	1	4,801	0.02%
2019/09/18	7	96.80	5	95.80	95.70	2	4,887	0.04%
2019/09/17	1	96.50	1	97.10	96.30	0	4,952	0.00%
2019/09/16	0	0.00	1	94.60	95.10	-1	5,076	-0.02%
2019/09/12	1	95.40	1	94.80	94.80	0	5,214	0.00%
2019/09/11	11	94.88	9	94.11	95.20	2	5,336	0.04%
2019/09/05	2	102.00	21	102.85	99.40	-19	5,986	-0.32%
2019/09/04	80	103.00	60	103.00	102.00	20	5,991	0.33%
2019/08/30	1	99.00	0	0.00	98.90	1	6,027	0.02%
2019/08/29	0	0.00	3	100.47	98.80	-3	6,064	-0.05%
2019/08/28	7	97.61	5	98.50	99.50	2	6,050	0.03%
2019/08/27	0	0.00	2	96.90	96.20	-2	6,103	-0.03%
2019/08/26	0	0.00	1	96.20	96.10	-1	6,136	-0.02%
2019/08/23	2	99.70	2	99.45	98.10	0	6,163	0.00%
2019/08/22	3	98.70	0	0.00	97.00	3	6,147	0.05%
2019/08/20	3	99.37	2	100.00	99.10	1	6,208	0.02%
2019/08/19	3	94.50	3	94.90	95.30	0	6,310	0.00%
2019/08/15	3	94.27	2	92.70	92.50	1	6,509	0.02%
2019/08/14	0	0.00	2	97.80	96.40	-2	6,532	-0.03%
2019/08/13	1	99.50	1	100.50	98.00	0	6,534	0.00%
2019/08/12	1	95.20	0	0.00	95.30	1	6,536	0.02%
2019/08/08	1	94.60	1	94.70	94.40	0	6,801	0.00%
2019/08/07	5	94.00	6	94.03	94.20	-1	6,967	-0.01%
2019/08/06	1	94.40	1	94.50	94.50	0	6,981	0.00%
2019/08/05	4	94.00	4	92.90	91.80	0	6,942	0.00%
2019/08/02	1	98.40	1	98.30	98.40	0	6,904	0.00%
2019/08/01	4	99.98	0	0.00	99.00	4	6,905	0.06%
2019/07/31	5	99.90	2	101.80	98.80	3	6,888	0.04%
2019/07/30	0	0.00	2	108.50	108.50	-2	6,670	-0.03%
2019/07/26	1	122.00	1	121.50	121.50	0	6,751	0.00%
2019/07/25	1	120.50	7	120.50	120.00	-6	6,772	-0.09%
2019/07/24	10	123.60	3	123.83	123.00	7	6,857	0.10%
2019/07/22	1	121.50	0	0.00	121.50	1	7,018	0.01%
2019/07/19	2	120.50	1	120.50	120.50	1	7,121	0.01%
2019/07/18	3	125.83	5	125.20	122.50	-2	7,141	-0.03%
2019/07/17	4	124.50	1	124.50	124.00	3	7,199	0.04%
2019/07/16	3	124.67	37	123.99	124.00	-34	7,198	-0.47%
2019/07/15	132	121.11	112	121.07	122.00	20	7,043	0.28%	大買/大賣/
2019/07/12	11	117.41	9	117.50	117.00	2	6,933	0.03%
2019/07/11	8	116.50	0	0.00	114.50	8	6,962	0.11%
2019/07/10	2	117.00	0	0.00	117.00	2	7,052	0.03%
2019/07/08	0	0.00	5	118.70	115.00	-5	7,385	-0.07%
2019/07/05	5	118.80	0	0.00	120.00	5	7,655	0.07%
2019/07/04	1	118.00	0	0.00	117.00	1	7,735	0.01%
2019/07/03	84	116.79	95	117.47	118.00	-11	7,830	-0.14%
2019/07/02	163	118.39	156	118.67	117.00	7	7,847	0.09%	大買/大賣/
2019/07/01	2	111.75	1	112.50	112.00	1	7,776	0.01%
2019/06/21	6	117.75	6	117.58	116.00	0	8,307	0.00%
2019/06/20	90	115.29	86	116.53	117.00	4	8,286	0.05%
2019/06/19	5	113.00	7	113.00	113.00	-2	8,261	-0.02%
2019/06/18	1	112.50	4	112.00	110.50	-3	8,390	-0.04%
2019/06/17	89	111.42	102	112.23	112.50	-13	8,383	-0.16%	大賣/
2019/06/14	42	106.77	31	106.79	107.00	11	8,255	0.13%
2019/06/13	1	103.50	12	104.08	102.50	-11	8,148	-0.14%
2019/06/12	21	102.93	10	104.00	104.00	11	8,351	0.13%
2019/06/11	61	102.02	61	102.05	101.00	0	8,488	0.00%
2019/06/10	0	0.00	1	100.00	103.00	-1	8,928	-0.01%
2019/06/06	1	98.30	3	97.70	98.80	-2	9,213	-0.02%
2019/06/05	1	100.50	0	0.00	98.50	1	9,261	0.01%
2019/06/04	40	101.00	40	101.50	101.00	0	9,309	0.00%
2019/06/03	2	104.25	1	105.00	100.50	1	9,497	0.01%
2019/05/31	2	104.00	2	104.75	103.50	0	9,559	0.00%
2019/05/30	1	104.00	1	104.50	104.00	0	9,631	0.00%
2019/05/28	4	104.63	2	105.50	108.50	2	9,943	0.02%
2019/05/27	4	104.25	0	0.00	104.00	4	9,925	0.04%
2019/05/24	43	107.12	49	107.37	104.50	-6	10,059	-0.06%
2019/05/23	0	0.00	5	103.10	105.00	-5	9,946	-0.05%
2019/05/22	2	103.50	3	102.67	101.50	-1	9,930	-0.01%
2019/05/21	0	0.00	2	96.65	100.00	-2	9,909	-0.02%
2019/05/20	3	101.50	0	0.00	97.80	3	10,089	0.03%
2019/05/16	16	104.69	18	103.69	100.00	-2	10,309	-0.02%
2019/05/15	12	98.65	11	99.86	102.00	1	10,145	0.01%
2019/05/13	0	0.00	1	92.60	91.50	-1	10,344	-0.01%
2019/05/10	1	90.60	0	0.00	91.50	1	10,486	0.01%
2019/05/09	0	0.00	2	91.75	92.70	-2	10,509	-0.02%
2019/05/08	0	0.00	4	97.90	97.80	-4	10,650	-0.04%
2019/05/07	1	98.80	0	0.00	98.80	1	10,661	0.01%
2019/05/06	3	99.17	3	97.67	96.60	0	10,796	0.00%
2019/05/03	9	95.94	7	97.39	98.70	2	10,910	0.02%
2019/05/02	3	93.20	0	0.00	94.80	3	10,931	0.03%
2019/04/30	1	92.90	4	94.73	94.00	-3	10,897	-0.03%
2019/04/29	5	90.88	0	0.00	89.80	5	10,771	0.05%
2019/04/26	0	0.00	2	97.55	95.00	-2	10,651	-0.02%
2019/04/25	5	100.08	6	100.00	98.00	-1	10,556	-0.01%
2019/04/24	3	104.33	32	108.03	104.00	-29	10,417	-0.28%
2019/04/23	46	110.78	16	110.88	110.00	30	10,323	0.29%
2019/04/22	0	0.00	1	106.50	105.50	-1	10,162	-0.01%
2019/04/17	16	106.53	18	107.06	106.50	-2	10,075	-0.02%
2019/04/16	35	104.57	33	105.00	105.50	2	10,023	0.02%
2019/04/15	8	110.50	4	110.13	105.50	4	9,913	0.04%
2019/04/12	3	113.50	4	112.88	112.50	-1	9,713	-0.01%
2019/04/11	4	111.25	70	110.14	110.50	-66	9,613	-0.69%
2019/04/10	155	116.25	85	116.61	117.00	70	9,301	0.75%	大買/
2019/04/09	8	115.44	4	116.25	113.00	4	9,170	0.04%
2019/04/08	5	115.90	1	117.50	113.00	4	9,023	0.04%
2019/04/03	61	121.35	97	120.28	120.00	-36	8,840	-0.41%
2019/04/02	62	116.64	26	116.63	115.50	36	8,605	0.42%
2019/04/01	0	0.00	3	122.00	117.50	-3	8,423	-0.04%
2019/03/29	2	122.75	0	0.00	121.50	2	8,290	0.02%
2019/03/27	26	127.48	26	125.96	125.00	0	8,173	0.00%
2019/03/26	16	132.22	16	131.94	131.00	0	8,153	0.00%
2019/03/25	1	133.50	1	134.50	135.50	0	8,054	0.00%
2019/03/22	13	132.50	13	131.12	134.50	0	7,981	0.00%
2019/03/21	23	132.48	21	132.26	135.00	2	7,915	0.03%
2019/03/20	20.1	127.49	20	127.38	131.00	0.1	7,718	0.00%
2019/03/19	29	127.36	29	127.60	126.00	0	7,683	0.00%
2019/03/18	0	0.00	2	124.00	124.50	-2	7,562	-0.03%
2019/03/15	1	129.00	1	123.00	125.00	0	7,641	0.00%
2019/03/14	2	124.75	1	123.00	127.00	1	7,503	0.01%
2019/03/13	10	124.50	46	121.80	123.00	-36	7,558	-0.48%
2019/03/12	78	116.65	42	115.69	118.50	36	7,103	0.51%
2019/03/08	3	108.83	3	108.67	111.50	0	6,836	0.00%
2019/03/07	15	109.70	13	109.88	108.00	2	6,888	0.03%
2019/03/06	23	109.61	55	108.27	111.00	-32	6,788	-0.47%
2019/03/05	71	106.75	41	106.93	105.50	30	6,726	0.45%
2019/03/04	10	108.15	20	107.68	103.50	-10	6,741	-0.15%
2019/02/27	54	104.80	44	104.59	106.00	10	6,653	0.15%
2019/02/26	5	97.70	5	98.40	96.50	0	6,614	0.00%
2019/02/25	4	98.38	0	0.00	96.20	4	6,869	0.06%
2019/02/22	1	106.00	1	104.00	106.00	0	6,893	0.00%
2019/02/21	4	106.75	4	108.13	106.50	0	6,847	0.00%
2019/02/20	2	110.50	1	110.00	111.00	1	6,946	0.01%
2019/02/19	16	110.34	26	109.50	109.00	-10	6,887	-0.15%
2019/02/18	10	107.00	2	104.50	107.00	8	6,640	0.12%
2019/02/14	1	100.50	1	98.50	97.40	0	6,291	0.00%
2019/02/13	4	98.05	5	99.06	99.10	-1	6,187	-0.02%
2019/02/12	5	94.86	100.5	92.63	95.80	-95.5	6,032	-1.58%
2019/02/11	99	90.83	6	89.60	91.00	93	5,808	1.60%
2019/01/30	2	84.70	7	84.13	82.80	-5	5,644	-0.09%
2019/01/29	17.5	82.99	16	82.93	83.80	1.5	5,605	0.03%
2019/01/28	5	80.46	10	81.85	81.10	-5	5,443	-0.09%
2019/01/25	5	80.28	41	80.14	80.80	-36	5,397	-0.67%
2019/01/24	7	79.30	28	78.91	79.90	-21	5,292	-0.40%
2019/01/23	54	74.77	9	75.84	76.20	45	5,181	0.87%
2019/01/22	1	72.20	1	73.70	72.20	0	5,161	0.00%
2019/01/18	4	72.90	2	73.55	72.50	2	5,389	0.04%
2019/01/17	1	70.00	2	70.10	70.00	-1	5,515	-0.02%
2019/01/15	5	73.50	5	73.20	73.10	0	5,906	0.00%
2019/01/14	1	73.00	1	72.80	72.80	0	5,989	0.00%
2019/01/11	6	73.43	0	0.00	72.20	6	6,089	0.10%
2019/01/10	2	76.20	1	75.60	76.30	1	6,209	0.02%
2019/01/09	0	0.00	1	76.30	76.00	-1	6,455	-0.02%
2019/01/08	5	78.00	5	77.30	77.50	0	6,583	0.00%
2019/01/07	4	76.58	0	0.00	76.20	4	6,834	0.06%
2019/01/04	10	76.38	7	75.80	75.70	3	6,930	0.04%
2019/01/03	6	78.28	13	77.42	77.20	-7	7,041	-0.10%
2019/01/02	8	77.65	3	76.50	77.30	5	7,151	0.07%
2018/12/27	0	0.00	1	73.60	72.80	-1	7,653	-0.01%
2018/12/26	1	71.70	2	72.30	71.60	-1	7,653	-0.01%
2018/12/24	20	72.72	10	74.06	74.20	10	7,653	0.13%
2018/12/22	4	72.75	37	72.32	72.50	-33	7,636	-0.43%
2018/12/21	30	72.86	30	73.15	73.50	0	7,630	0.00%
2018/12/20	23	70.73	22	71.93	73.40	1	7,589	0.01%
2018/12/19	29	76.16	24	72.72	71.30	5	7,486	0.07%
2018/12/18	23	79.67	25	79.26	79.00	-2	7,334	-0.03%
2018/12/17	33	80.29	21	81.01	80.90	12	7,298	0.16%
2018/12/14	61	79.74	50	81.43	79.20	11	7,283	0.15%
2018/12/13	29	79.86	32	81.28	80.70	-3	7,234	-0.04%
2018/12/12	14	82.16	34	82.26	81.60	-20	7,186	-0.28%
2018/12/11	10	80.31	10	80.62	80.00	0	7,080	0.00%
2018/12/10	56	79.07	53	79.69	79.20	3	7,022	0.04%
2018/12/07	4	77.78	4	77.55	80.20	0	6,862	0.00%
2018/12/06	27	78.18	30	79.94	74.10	-3	6,722	-0.04%
2018/12/05	3	77.27	3	77.40	77.70	0	6,497	0.00%
2018/12/04	3	80.07	8	80.20	77.10	-5	6,469	-0.08%
2018/12/03	10	78.92	6	78.40	78.80	4	6,434	0.06%
2018/11/30	22	78.87	2	80.15	78.00	20	6,371	0.31%
2018/11/29	3	79.90	16	79.35	77.90	-13	6,209	-0.21%
2018/11/28	8	78.45	1	77.50	76.10	7	6,073	0.12%
2018/11/27	6	76.00	10	78.15	78.20	-4	5,967	-0.07%
2018/11/26	17	74.60	8	75.58	76.40	9	5,845	0.15%
2018/11/23	3	76.60	2	76.35	75.60	1	5,714	0.02%
2018/11/22	1	72.60	2	74.60	73.80	-1	5,505	-0.02%
2018/11/21	0	0.00	5	69.30	70.50	-5	5,205	-0.10%
2018/11/20	2	64.20	2	64.80	64.10	0	4,983	0.00%
2018/11/19	3	63.73	7	64.83	64.60	-4	4,935	-0.08%
2018/11/16	8	61.83	2	60.60	62.30	6	4,731	0.13%
2018/11/14	2	58.00	0	0.00	57.20	2	4,642	0.04%
2018/11/13	1	56.00	0	0.00	57.30	1	4,631	0.02%
2018/11/09	1	59.30	1	59.00	59.40	0	4,649	0.00%
2018/11/08	1	60.00	1	59.60	59.00	0	4,641	0.00%
2018/11/06	5	59.98	0	0.00	59.20	5	4,648	0.11%
2018/11/05	0	0.00	5	58.60	58.60	-5	4,615	-0.11%
2018/10/30	0	0.00	2	59.70	59.00	-2	4,504	-0.04%
2018/10/29	0	0.00	1	57.20	58.70	-1	4,479	-0.02%
2018/10/26	1	63.10	3	62.07	60.30	-2	4,417	-0.05%
2018/10/25	0	0.00	8	64.24	63.30	-8	4,334	-0.18%
2018/10/24	10	64.60	7	64.39	63.00	3	4,179	0.07%
2018/10/23	1	68.60	2	69.25	65.90	-1	4,012	-0.02%
2018/10/22	8	67.38	5	66.70	66.20	3	3,782	0.08%
2018/10/19	2	65.50	2	66.40	67.60	0	3,731	0.00%
2018/10/18	4	67.28	48	67.62	66.00	-44	3,623	-1.21%
2018/10/17	101	67.35	56	67.58	67.20	45	3,478	1.29%	大買/
2018/10/16	1	65.50	25	65.20	63.40	-24	3,237	-0.74%
2018/10/15	7	64.29	6	64.95	65.90	1	3,152	0.03%
2018/10/12	5	63.56	9	62.39	63.80	-4	2,834	-0.14%
2018/10/11	26	57.01	0	0.00	58.00	26	2,746	0.95%
2018/10/09	7	61.43	2	62.10	61.00	5	2,633	0.19%
2018/10/08	3	61.57	5	61.48	62.50	-2	2,566	-0.08%
2018/10/05	5	55.64	8	56.76	58.30	-3	2,235	-0.13%
2018/09/27	1	52.80	0	0.00	52.10	1	2,397	0.04%
2018/09/26	2	52.25	3	52.73	52.10	-1	2,480	-0.04%
2018/09/25	5	53.06	4	52.75	52.80	1	2,515	0.04%
2018/09/20	3	51.20	4	52.80	51.00	-1	2,527	-0.04%
2018/09/19	4	50.85	0	0.00	50.70	4	2,520	0.16%
2018/09/14	0	0.00	2	54.80	54.50	-2	2,606	-0.08%
2018/09/13	6	52.02	0	0.00	52.10	6	2,646	0.23%
2018/09/12	0	0.00	5	51.94	51.70	-5	2,674	-0.19%
2018/09/11	0	0.00	2	53.50	53.20	-2	2,726	-0.07%
2018/09/07	4	56.80	0	0.00	55.00	4	2,856	0.14%
2018/09/06	3	61.60	5	61.92	61.00	-2	2,910	-0.07%
2018/09/05	0	0.00	2	61.20	61.10	-2	3,076	-0.07%
2018/09/03	4	61.50	0	0.00	61.60	4	3,298	0.12%
2018/08/31	3	63.10	5	62.82	62.40	-2	3,463	-0.06%
2018/08/30	2	62.60	0	0.00	62.50	2	3,675	0.05%
2018/08/29	0	0.00	3	62.30	63.00	-3	3,818	-0.08%
2018/08/28	4	62.90	2	63.70	62.30	2	4,051	0.05%
2018/08/24	1	60.40	1	60.40	60.40	0	4,642	0.00%
2018/08/23	4	62.10	3	61.97	61.70	1	4,728	0.02%
2018/08/22	0	0.00	2	63.30	62.80	-2	4,770	-0.04%
2018/08/21	3	63.57	0	0.00	63.30	3	4,794	0.06%
2018/08/17	0	0.00	2	66.10	63.50	-2	4,855	-0.04%
2018/08/16	2	60.40	2	62.50	63.50	0	4,894	0.00%
2018/08/15	3	62.83	2	63.70	62.40	1	5,003	0.02%
2018/08/10	1	68.50	0	0.00	68.50	1	5,170	0.02%
2018/08/09	0	0.00	1	70.10	69.00	-1	5,233	-0.02%
2018/08/08	1	69.50	0	0.00	69.70	1	5,338	0.02%
2018/08/06	0	0.00	4	72.98	72.60	-4	5,481	-0.07%
2018/08/03	3	71.40	3	71.27	71.80	0	5,493	0.00%
2018/08/02	2	70.20	5	70.04	69.00	-3	5,629	-0.05%
2018/08/01	3	69.10	2	68.20	69.10	1	5,726	0.02%
2018/07/31	2	67.35	0	0.00	67.20	2	5,789	0.03%
2018/07/30	1	66.30	1	67.10	66.80	0	5,933	0.00%
2018/07/27	1	68.60	0	0.00	68.50	1	6,185	0.02%
2018/07/26	1	71.20	0	0.00	69.10	1	6,384	0.02%
2018/07/24	2	69.40	1	69.40	69.90	1	6,670	0.01%
2018/07/23	0	0.00	1	67.10	67.10	-1	6,880	-0.01%
2018/07/20	0	0.00	3	70.50	69.20	-3	7,331	-0.04%
2018/07/18	1	69.60	0	0.00	69.60	1	7,690	0.01%
2018/07/17	3	71.93	0	0.00	71.30	3	7,892	0.04%
2018/07/16	1	74.40	4	75.88	74.70	-3	8,350	-0.04%
2018/07/13	1	72.20	0	0.00	72.10	1	8,375	0.01%
2018/07/12	3	70.27	3	70.53	70.90	0	8,422	0.00%
2018/07/11	1	69.00	1	66.00	68.00	0	8,458	0.00%
2018/07/09	5	64.88	4	67.55	67.80	1	8,641	0.01%
2018/07/05	9	67.16	7	67.06	65.10	2	8,967	0.02%
2018/07/04	12	69.68	10	68.95	67.50	2	9,071	0.02%
2018/07/03	1	74.10	3	76.00	73.50	-2	9,087	-0.02%
2018/06/29	1	76.80	0	0.00	76.80	1	9,088	0.01%
2018/06/27	2	78.00	0	0.00	77.10	2	9,111	0.02%
2018/06/26	2	78.55	0	0.00	78.20	2	9,109	0.02%
2018/06/22	2	85.30	3	84.40	83.30	-1	9,151	-0.01%
2018/06/21	1	84.70	1	85.00	85.00	0	9,106	0.00%
2018/06/15	2	84.80	0	0.00	83.50	2	8,952	0.02%
2018/06/14	12	89.11	10	87.70	87.30	2	8,842	0.02%
2018/06/13	3	89.27	3	89.20	88.20	0	8,725	0.00%
2018/06/12	5	89.88	3	89.93	87.30	2	8,543	0.02%
2018/06/11	2	85.85	3	86.27	86.00	-1	8,383	-0.01%
2018/06/08	39	89.94	34	85.28	84.90	5	8,330	0.06%
2018/06/07	1	92.90	2	91.85	89.10	-1	8,154	-0.01%
2018/06/06	5	90.40	5	87.70	88.80	0	7,921	0.00%
2018/06/05	4	90.35	6	90.80	88.90	-2	7,773	-0.03%
2018/06/04	8	90.41	4	91.45	87.10	4	7,532	0.05%
2018/06/01	3	86.23	2	84.30	86.30	1	7,180	0.01%
2018/05/31	0	0.00	1	77.50	78.50	-1	6,909	-0.01%
2018/05/25	1	74.00	1	75.50	74.00	0	6,697	0.00%
2018/05/24	1	78.00	1	77.00	77.00	0	6,643	0.00%
2018/05/23	8	76.74	9	77.51	77.60	-1	6,567	-0.02%
2018/05/22	0	0.00	1	74.50	73.40	-1	6,431	-0.02%
2018/05/21	2	73.40	1	73.10	73.40	1	6,376	0.02%
2018/05/18	1	74.60	10	73.80	74.80	-9	6,269	-0.14%
2018/05/17	3	78.10	3	78.73	77.80	0	6,178	0.00%
2018/05/16	14	79.96	2	77.75	77.30	12	6,093	0.20%
2018/05/15	0	0.00	3	80.73	79.10	-3	5,974	-0.05%
2018/05/14	2	78.00	0	0.00	81.20	2	5,886	0.03%
2018/05/11	12	80.60	14	80.19	78.60	-2	5,761	-0.03%
2018/05/10	18	79.51	16	81.39	81.90	2	5,666	0.04%
2018/05/09	6	78.45	9	77.47	77.00	-3	5,455	-0.05%
2018/05/07	4	79.83	5	82.24	82.80	-1	5,180	-0.02%
2018/05/04	5	79.68	4	80.08	80.30	1	5,026	0.02%
2018/05/03	5	89.76	4	86.75	86.10	1	4,759	0.02%
2018/05/02	12	90.67	13	89.26	91.20	-1	4,545	-0.02%
2018/04/30	1	90.00	11	88.91	89.20	-10	4,420	-0.23%
2018/04/27	12	90.28	8	90.76	88.80	4	4,208	0.10%
2018/04/26	17	93.80	56	91.99	91.00	-39	3,949	-0.99%
2018/04/25	59	87.24	11	86.97	88.90	48	3,471	1.38%
2018/04/24	1	82.10	12	85.48	80.90	-11	3,192	-0.34%
2018/04/23	8	83.63	12	84.78	83.00	-4	3,014	-0.13%
2018/04/20	30	81.49	17	82.13	81.80	13	2,787	0.47%
2018/04/19	3	78.60	4	76.30	78.60	-1	2,277	-0.04%
2018/04/18	3	70.30	5	71.12	71.50	-2	2,129	-0.09%
2018/04/17	1	72.00	0	0.00	67.30	1	2,016	0.05%
2018/04/16	5	72.20	5	70.80	71.50	0	1,902	0.00%
2018/04/13	2	70.10	0	0.00	70.50	2	1,770	0.11%
2018/04/12	0	0.00	3	69.93	70.00	-3	1,579	-0.19%
2018/04/10	5	64.00	6	61.73	59.80	-1	1,088	-0.09%
2018/04/09	1	57.20	23	58.10	60.90	-22	926	-2.37%
2018/04/03	5	55.64	4	55.20	55.40	1	816	0.12%
2018/03/31	0	0.00	1	55.10	55.20	-1	730	-0.14%
2018/03/29	1	53.60	0	0.00	53.30	1	650	0.15%
2018/03/26	0	0.00	1	52.50	53.70	-1	488	-0.20%
2018/03/23	1	48.20	0	0.00	48.90	1	449	0.22%
2018/03/20	0	0.00	2	47.10	47.00	-2	400	-0.50%
2018/03/14	5	46.55	5	46.02	46.20	0	381	0.00%
2018/03/13	0	0.00	1	44.30	45.05	-1	368	-0.27%
2018/02/09	1	41.00	0	0.00	41.40	1	446	0.22%
2018/01/17	0	0.00	4	51.00	50.30	-4	668	-0.60%
2018/01/16	4	51.60	0	0.00	50.60	4	672	0.60%
2018/01/09	3	49.90	0	0.00	49.90	3	642	0.47%