美時 (1795)-永豐金-萬盛券商分點個股進出

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
312.0
漲跌
▼8.5
漲幅
-2.65%
成交量
4,551張
產業
上市生技醫療類股
604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－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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	18.2	318.99	3.1	314.18	312.00	15.1	6,784	0.22%
2024/04/24	5.4	318.76	7	317.43	320.50	-1.6	6,811	-0.02%
2024/04/23	3.2	321.59	8.1	319.57	320.50	-4.9	6,878	-0.07%
2024/04/22	5.3	316.08	2	314.50	313.00	3.3	7,002	0.05%
2024/04/19	3.3	319.22	15.5	316.55	311.50	-12.3	7,220	-0.17%
2024/04/18	18.6	322.83	13.7	325.68	321.00	4.9	7,168	0.07%
2024/04/17	4.9	335.81	0.1	338.05	333.50	4.8	7,175	0.07%
2024/04/16	1.5	336.93	2.2	329.91	334.00	-0.8	7,140	-0.01%
2024/04/15	7.2	335.47	0.3	331.86	332.50	7	7,006	0.10%
2024/04/12	0	0.00	24.4	337.20	342.00	-24.4	7,026	-0.35%
2024/04/11	9.5	329.97	7	327.21	325.00	2.5	6,982	0.04%
2024/04/10	23.3	327.24	9	325.79	326.50	14.3	6,910	0.21%
2024/04/09	8.4	324.11	6	327.25	323.00	2.4	6,861	0.04%
2024/04/08	54.2	332.04	56	325.47	325.00	-1.8	6,869	-0.03%
2024/04/03	15.1	314.33	13	317.69	317.50	2.1	6,735	0.03%
2024/04/02	10.2	307.86	13	310.23	310.50	-2.9	6,597	-0.04%
2024/04/01	8.5	314.61	7	311.50	308.00	1.4	6,573	0.02%
2024/03/29	8.5	304.49	4.2	306.80	304.00	4.3	6,465	0.07%
2024/03/28	13.7	311.52	7	308.07	306.00	6.7	6,436	0.10%
2024/03/27	21.8	305.07	20.1	312.46	310.00	1.7	6,315	0.03%
2024/03/26	3	296.83	2	294.25	293.00	1	5,985	0.02%
2024/03/25	56.6	298.83	67.3	297.95	294.50	-10.7	5,987	-0.18%
2024/03/22	1.1	278.64	3	280.36	288.50	-1.9	5,788	-0.03%
2024/03/21	1	275.50	0.1	276.32	274.50	0.9	5,766	0.02%
2024/03/20	1.1	277.32	2	278.50	276.50	-0.9	5,825	-0.02%
2024/03/19	0	0.00	2	273.75	275.50	-2	5,811	-0.03%
2024/03/18	1	270.00	3	274.00	271.00	-2	5,894	-0.03%
2024/03/15	4.1	265.46	3	270.17	271.50	1.1	5,928	0.02%
2024/03/14	1	269.00	2	270.50	270.00	-1	5,896	-0.02%
2024/03/13	2.2	267.07	5	270.30	266.50	-2.8	5,939	-0.05%
2024/03/12	1	274.50	0	0.00	274.00	1	6,023	0.02%
2024/03/11	3.1	274.03	0	0.00	273.50	3.1	6,070	0.05%
2024/03/08	3.1	279.12	1	275.00	275.00	2.1	6,246	0.03%
2024/03/07	2.1	281.85	5	285.20	284.00	-3	6,386	-0.05%
2024/03/06	6.1	293.52	0	0.00	289.00	6.1	6,581	0.09%
2024/03/05	10.4	296.22	4.1	296.37	294.50	6.3	6,582	0.10%
2024/03/04	5.3	288.68	8	292.19	291.50	-2.8	6,550	-0.04%
2024/03/01	5.2	290.42	4	288.38	289.50	1.2	6,606	0.02%
2024/02/29	4.2	288.92	5.2	289.73	289.50	-1.1	6,850	-0.02%
2024/02/27	4.3	296.18	8.3	298.65	296.00	-3.9	6,802	-0.06%
2024/02/26	12.2	287.99	14.3	289.77	293.50	-2.1	6,616	-0.03%
2024/02/23	1	273.00	1	272.50	272.00	0	6,475	0.00%
2024/02/22	2.2	274.37	0	0.00	273.00	2.2	6,523	0.03%
2024/02/21	0.2	278.17	0.1	280.00	276.50	0.1	6,639	0.00%
2024/02/20	0	277.00	1	275.50	275.50	-1	6,686	-0.01%
2024/02/19	0.3	276.83	0	0.00	275.00	0.3	6,836	0.00%
2024/02/16	2.1	277.00	6.1	274.98	277.00	-4	6,991	-0.06%
2024/02/15	5	274.70	0	272.50	273.00	5	7,030	0.07%
2024/02/05	0.3	275.20	0.1	275.50	275.50	0.2	7,047	0.00%
2024/02/02	4.2	277.38	3	275.00	274.50	1.2	7,221	0.02%
2024/02/01	2.2	284.62	0.1	285.52	282.00	2.1	7,231	0.03%
2024/01/31	1.1	275.12	2.1	276.69	279.50	-1	7,211	-0.01%
2024/01/30	1.5	272.32	0	0.00	271.00	1.5	7,270	0.02%
2024/01/29	0	0.00	3	276.33	277.00	-3	7,243	-0.04%
2024/01/26	0.1	275.70	0	0.00	273.50	0.1	7,327	0.00%
2024/01/25	1.1	278.81	1	274.51	274.50	0	7,375	0.00%
2024/01/24	0	0.00	1.3	278.28	278.00	-1.3	7,471	-0.02%
2024/01/23	2.4	274.33	2.9	277.19	276.50	-0.5	7,556	-0.01%
2024/01/22	10	282.55	1	290.44	282.50	9	7,586	0.12%
2024/01/19	5.3	288.52	5	290.20	288.50	0.3	7,813	0.00%
2024/01/18	1.7	289.12	5.1	289.22	288.50	-3.3	7,923	-0.04%
2024/01/17	7.1	296.91	2.1	296.12	288.50	5	8,052	0.06%
2024/01/16	9.1	298.62	6.3	300.95	303.00	2.8	8,078	0.03%
2024/01/15	29	295.64	34.6	295.79	296.50	-5.6	7,934	-0.07%
2024/01/12	5.1	285.51	1.3	284.73	282.50	3.8	7,715	0.05%
2024/01/11	7	283.07	9	283.22	281.50	-2	7,746	-0.03%
2024/01/10	2	289.00	3.4	288.45	290.00	-1.4	7,653	-0.02%
2024/01/09	1	286.98	0	0.00	288.00	1	7,613	0.01%
2024/01/08	5	284.29	3.1	287.23	284.50	2	7,572	0.03%
2024/01/05	7.1	280.63	13	278.65	285.00	-5.9	7,456	-0.08%
2024/01/04	2	273.50	2	274.75	272.00	0	7,277	0.00%
2024/01/03	4	276.75	2.2	274.27	270.50	1.8	7,252	0.02%
2024/01/02	2.2	274.98	4	275.50	275.50	-1.8	7,146	-0.02%
2023/12/29	1.1	271.43	4	269.13	272.00	-3	7,086	-0.04%
2023/12/28	2	266.75	2	270.50	264.00	0	7,011	0.00%
2023/12/27	0	268.00	1	268.00	269.50	-1	6,981	-0.01%
2023/12/26	0	0.00	1	263.50	264.00	-1	6,955	-0.01%
2023/12/25	4	260.75	2.5	262.60	260.00	1.5	6,955	0.02%
2023/12/22	2	267.50	10.4	267.96	267.00	-8.4	6,893	-0.12%
2023/12/20	2	275.00	1	277.97	273.50	1	6,861	0.01%
2023/12/19	1	272.92	1	273.50	273.50	0	6,779	0.00%
2023/12/18	14.2	277.20	4.3	277.87	272.50	9.9	6,815	0.14%
2023/12/15	4	271.12	5.7	273.40	274.00	-1.7	6,831	-0.02%
2023/12/14	2	268.25	1	269.98	268.50	1	6,792	0.01%
2023/12/13	1.5	267.37	1	267.50	264.50	0.5	6,764	0.01%
2023/12/12	5	276.00	5	275.00	274.00	0	6,707	0.00%
2023/12/11	1	274.51	6.5	273.54	274.50	-5.5	6,653	-0.08%
2023/12/08	7	273.36	5	277.39	272.00	2	6,615	0.03%
2023/12/07	4.1	275.62	5.1	277.00	274.00	-1	6,627	-0.02%
2023/12/06	3.4	273.82	4.3	271.48	270.00	-0.9	6,521	-0.01%
2023/12/05	16.1	276.50	5.1	279.40	272.00	11	6,487	0.17%
2023/12/04	13	277.93	19.6	277.06	277.00	-6.5	6,286	-0.10%
2023/12/01	8.3	268.12	13	270.12	267.50	-4.7	6,085	-0.08%
2023/11/30	0.1	258.50	0.1	260.39	258.50	0	5,839	0.00%
2023/11/29	1	255.00	1	261.00	261.00	0	5,805	0.00%
2023/11/28	4	257.62	5	256.30	258.00	-1	5,753	-0.02%
2023/11/27	11.1	257.91	11	259.41	257.00	0.1	5,706	0.00%
2023/11/24	1.1	251.33	2	248.00	250.00	-1	5,466	-0.02%
2023/11/22	2.2	253.12	3	246.00	245.50	-0.9	5,363	-0.02%
2023/11/21	1.1	248.06	1.2	251.46	248.00	-0.1	5,328	0.00%
2023/11/20	11.6	258.27	6	258.50	251.50	5.6	5,321	0.10%
2023/11/17	3.6	252.54	3	254.67	254.00	0.6	5,218	0.01%
2023/11/16	4	255.50	2.1	257.10	253.00	1.9	5,168	0.04%
2023/11/15	0.3	248.36	3	248.67	252.00	-2.7	5,061	-0.05%
2023/11/14	1	237.47	1.1	231.04	238.50	-0.1	4,929	0.00%
2023/11/13	0.1	236.50	0	0.00	233.00	0.1	4,992	0.00%
2023/11/10	4.1	241.63	5	240.30	240.50	-0.9	5,229	-0.02%
2023/11/09	0	0.00	7	238.36	236.00	-7	5,220	-0.13%
2023/11/08	0	0.00	1	242.00	242.00	-1	5,433	-0.02%
2023/11/07	25.1	253.21	22.1	243.33	243.50	3	5,584	0.05%
2023/11/06	0	243.50	0	0.00	247.00	0	5,726	0.00%
2023/11/03	2.3	250.54	41	245.63	244.50	-38.7	5,828	-0.66%
2023/11/02	0	0.00	0.1	246.50	248.50	-0.1	5,801	0.00%
2023/11/01	14.1	251.72	2	254.00	251.00	12.1	5,757	0.21%
2023/10/31	0.4	252.50	3	251.50	252.00	-2.6	5,689	-0.05%
2023/10/30	39	254.83	25	256.50	252.00	14	5,730	0.24%
2023/10/27	8.3	251.85	10	255.60	254.00	-1.8	5,619	-0.03%
2023/10/26	23.5	241.57	2	238.75	236.00	21.5	5,359	0.40%
2023/10/25	6	239.17	5.3	240.10	240.00	0.7	5,272	0.01%
2023/10/24	1.1	223.46	1	225.50	230.00	0.1	5,133	0.00%
2023/10/23	0	212.50	1	212.00	215.00	-1	5,129	-0.02%
2023/10/20	1.1	208.20	1	210.50	208.50	0.1	5,254	0.00%
2023/10/19	9	218.22	11	218.05	218.00	-2	5,417	-0.04%
2023/10/18	1	211.07	1.5	214.67	210.50	-0.5	5,566	-0.01%
2023/10/17	0	218.69	0	0.00	217.00	0	5,735	0.00%
2023/10/16	1.1	223.84	2.1	227.47	220.50	-1	5,918	-0.02%
2023/10/13	1.4	228.88	0	0.00	227.50	1.4	5,982	0.02%
2023/10/11	0.1	235.58	0	0.00	232.00	0.1	6,183	0.00%
2023/10/05	0	0.00	1	237.50	235.00	-1	6,449	-0.02%
2023/10/03	1	234.50	0	0.00	234.00	1	6,640	0.02%
2023/10/02	0	0.00	0.2	239.00	238.00	-0.2	6,719	0.00%
2023/09/27	1.1	237.00	2	236.75	237.00	-1	6,999	-0.01%
2023/09/26	1	234.02	0	0.00	235.50	1	7,184	0.01%
2023/09/25	0	0.00	1	240.00	239.50	-1	7,529	-0.01%
2023/09/22	0.2	233.50	0.2	233.00	234.00	0	7,696	0.00%
2023/09/21	0.2	232.41	0	0.00	233.50	0.2	7,937	0.00%
2023/09/20	4.1	240.45	0.1	240.00	237.50	4	8,128	0.05%
2023/09/19	0	0.00	2	251.50	249.50	-2	8,256	-0.02%
2023/09/15	0	244.00	0	0.00	246.50	0	8,385	0.00%
2023/09/14	0	0.00	1	247.00	246.50	-1	8,414	-0.01%
2023/09/13	0	0.00	1	242.50	242.50	-1	8,469	-0.01%
2023/09/12	1.1	235.25	0	0.00	240.00	1.1	8,595	0.01%
2023/09/08	2.1	244.59	1	244.00	246.00	1.1	8,758	0.01%
2023/09/07	0	249.00	1.5	247.86	247.50	-1.5	8,766	-0.02%
2023/09/06	3	250.17	0	0.00	250.00	3	8,820	0.03%
2023/09/05	0.1	251.50	0	0.00	250.00	0.1	8,860	0.00%
2023/09/04	1	255.03	0	0.00	256.00	1	8,916	0.01%
2023/09/01	0.3	258.03	0	0.00	258.50	0.3	8,964	0.00%
2023/08/31	1.4	255.00	0	0.00	253.50	1.4	9,023	0.01%
2023/08/30	1	254.00	3	257.83	257.00	-2	9,202	-0.02%
2023/08/29	0	0.00	0.1	250.50	252.00	-0.1	9,210	0.00%
2023/08/28	1	245.00	3.1	247.40	247.50	-2.1	9,262	-0.02%
2023/08/25	1	248.51	1	252.00	248.00	0	9,287	0.00%
2023/08/23	3	251.83	0	0.00	249.50	3	9,304	0.03%
2023/08/22	14.2	255.12	13.2	261.47	255.00	1	9,425	0.01%
2023/08/21	0	0.00	1.2	260.83	260.00	-1.2	9,482	-0.01%
2023/08/18	3	262.30	1.3	260.70	254.00	1.7	9,590	0.02%
2023/08/17	4.3	259.35	4.5	261.89	259.50	-0.2	9,709	0.00%
2023/08/16	19.9	272.51	21	271.14	268.00	-1.1	9,745	-0.01%
2023/08/15	11.5	263.08	11.5	254.11	263.50	0	10,042	0.00%
2023/08/14	19.3	251.32	15.1	257.09	250.00	4.1	10,398	0.04%
2023/08/11	21.9	274.46	15	283.40	269.00	6.9	10,493	0.07%
2023/08/10	21.3	283.63	21.3	292.08	286.00	0	10,356	0.00%
2023/08/09	6.5	285.55	4.3	290.21	292.00	2.2	10,287	0.02%
2023/08/08	0.1	281.00	0	282.00	280.50	0	10,417	0.00%
2023/08/07	5.3	285.21	0.7	288.54	285.50	4.6	10,717	0.04%
2023/08/04	1.2	286.67	2	287.50	289.50	-0.8	10,779	-0.01%
2023/08/02	0.2	287.50	3.4	298.62	285.50	-3.2	10,840	-0.03%
2023/08/01	0.7	292.26	1.2	292.04	293.00	-0.5	10,808	0.00%
2023/07/31	1	292.89	0.2	289.00	286.50	0.8	10,838	0.01%
2023/07/28	1.3	290.08	0	0.00	286.00	1.3	11,103	0.01%
2023/07/27	2.1	292.52	3.1	294.19	291.50	-1	11,155	-0.01%
2023/07/26	2.3	294.80	16.5	294.06	291.00	-14.2	11,327	-0.13%
2023/07/25	16.4	301.26	8.3	302.97	301.00	8.1	11,201	0.07%
2023/07/24	6.3	297.88	3.2	301.16	302.00	3	11,079	0.03%
2023/07/21	4.2	296.99	10.2	292.58	291.00	-6	10,941	-0.06%
2023/07/20	6.3	293.08	3	286.33	287.00	3.3	10,868	0.03%
2023/07/19	21.3	296.22	25.4	291.82	292.00	-4.1	10,780	-0.04%
2023/07/18	13.2	282.94	11	291.50	283.00	2.2	10,718	0.02%
2023/07/17	1.6	286.72	3.1	285.47	288.50	-1.5	10,907	-0.01%
2023/07/14	11.2	277.42	11.1	275.04	277.50	0.1	10,937	0.00%
2023/07/13	15.2	286.73	7.2	286.79	280.00	8	10,846	0.07%
2023/07/12	11	290.00	9	290.33	290.00	2	10,748	0.02%
2023/07/11	1.1	284.26	0.1	283.50	283.00	1	10,628	0.01%
2023/07/10	2	280.51	1.3	282.76	285.00	0.8	10,638	0.01%
2023/07/07	3.2	290.92	1	290.00	284.50	2.2	10,601	0.02%
2023/07/06	6.6	296.89	3.1	290.88	290.00	3.6	10,550	0.03%
2023/07/05	2.2	298.57	1	305.00	294.50	1.2	10,508	0.01%
2023/07/04	3.4	300.62	0.2	303.56	297.00	3.2	10,684	0.03%
2023/07/03	11.5	298.78	5.1	298.96	299.00	6.4	10,815	0.06%
2023/06/30	6.1	335.94	5	336.23	325.50	1	10,553	0.01%
2023/06/29	13	337.85	10.1	338.35	338.50	3	10,581	0.03%
2023/06/28	26.1	334.13	25.4	332.57	333.50	0.8	10,466	0.01%
2023/06/27	7.1	317.94	15.5	322.70	329.00	-8.3	10,336	-0.08%
2023/06/26	2	304.27	2	303.75	311.50	0	10,210	0.00%
2023/06/21	2	311.73	3.1	310.30	308.00	-1.1	10,262	-0.01%
2023/06/20	3	320.67	0	0.00	320.00	3	10,186	0.03%
2023/06/19	2.1	322.52	2	325.50	324.00	0.1	10,176	0.00%
2023/06/16	3.1	325.50	3.4	329.97	323.00	-0.3	10,180	0.00%
2023/06/15	3.8	327.66	5	321.32	330.00	-1.2	10,090	-0.01%
2023/06/14	3	317.17	3	316.33	314.00	0	10,005	0.00%
2023/06/13	1	311.50	0.1	313.50	311.50	0.9	10,016	0.01%
2023/06/12	1.1	321.91	0	0.00	314.00	1.1	10,106	0.01%
2023/06/09	3	315.67	4.1	318.52	319.00	-1.1	10,155	-0.01%
2023/06/08	5	317.09	3	315.50	311.00	2	10,193	0.02%
2023/06/07	0	317.00	3	316.67	322.00	-3	10,291	-0.03%
2023/06/06	1	320.99	0	0.00	315.50	1	10,290	0.01%
2023/06/05	14	333.02	13	322.50	315.50	1	10,443	0.01%
2023/06/02	3	320.50	3	323.17	320.50	0	10,354	0.00%
2023/06/01	3.1	323.44	0.1	326.00	320.00	3	10,395	0.03%
2023/05/31	5	329.20	6	333.17	327.00	-1	10,410	-0.01%
2023/05/30	3	330.17	2.1	333.88	328.50	0.9	10,438	0.01%
2023/05/29	6	328.25	8	331.13	330.50	-2	10,451	-0.02%
2023/05/26	16	332.78	10.1	332.65	327.00	5.9	10,501	0.06%
2023/05/25	8.2	332.79	8.1	335.41	331.00	0.1	10,435	0.00%
2023/05/24	11.2	332.61	8.1	331.63	334.50	3.2	10,597	0.03%
2023/05/23	4.1	336.72	5.2	337.63	342.00	-1.1	10,554	-0.01%
2023/05/22	33.1	337.23	46	336.76	332.00	-12.9	10,623	-0.12%
2023/05/19	93.2	343.74	127.8	341.35	343.50	-34.6	10,942	-0.32%	大賣/
2023/05/18	32.4	331.41	40	336.27	339.00	-7.6	10,548	-0.07%
2023/05/17	24.2	302.33	50	301.33	308.50	-25.8	10,167	-0.25%
2023/05/16	1	279.00	0	0.00	280.50	1	10,044	0.01%
2023/05/15	17.1	286.78	1.1	283.73	275.50	16	10,505	0.15%
2023/05/12	28.3	291.95	33	290.03	289.00	-4.7	10,560	-0.04%
2023/05/11	28.3	291.95	33	290.03	283.50	-4.7	10,608	-0.04%
2023/05/10	12	279.34	2	277.25	285.00	10	10,557	0.10%
2023/05/09	23.1	284.30	10	281.00	279.00	13.1	11,202	0.12%
2023/05/08	12	283.54	4.3	284.03	287.00	7.8	11,495	0.07%
2023/05/05	7	280.14	17	280.38	281.50	-10	11,577	-0.09%
2023/05/04	25.1	283.92	27	279.56	279.00	-1.9	11,585	-0.02%
2023/05/03	4.1	272.17	6	274.50	272.50	-1.9	11,322	-0.02%
2023/05/02	13	272.43	15	273.17	278.00	-2	11,293	-0.02%
2023/04/28	3	262.00	3	260.17	259.50	0	11,163	0.00%
2023/04/27	0	0.00	2	255.75	257.00	-2	11,317	-0.02%
2023/04/26	3	253.33	3	254.00	254.00	0	11,495	0.00%
2023/04/25	4.1	254.89	6	259.83	254.50	-1.9	11,533	-0.02%
2023/04/24	1	250.50	19	258.21	260.50	-18	11,571	-0.16%
2023/04/21	4	258.00	2.1	252.03	250.00	1.9	11,703	0.02%
2023/04/20	35	273.05	21.9	274.85	265.00	13.2	11,657	0.11%
2023/04/19	6.1	264.93	9	268.22	269.00	-2.9	11,532	-0.03%
2023/04/18	14.3	264.74	19	266.68	265.50	-4.7	11,483	-0.04%
2023/04/17	2.4	264.15	3	262.83	262.00	-0.7	11,531	-0.01%
2023/04/14	2.3	265.76	2	266.50	265.00	0.3	11,654	0.00%
2023/04/13	0.3	269.20	2	273.75	267.00	-1.8	11,820	-0.01%
2023/04/12	11.4	269.75	2	271.75	267.50	9.4	12,000	0.08%
2023/04/11	1	269.92	1.1	266.50	265.50	-0.1	12,263	0.00%
2023/04/10	2.1	266.86	1	272.50	265.50	1.1	12,365	0.01%
2023/04/07	49.2	274.31	39.1	274.47	273.00	10.1	12,493	0.08%
2023/04/06	39	268.38	44.1	265.71	269.50	-5.1	12,364	-0.04%
2023/03/31	5	253.50	3	255.83	251.00	2	12,223	0.02%
2023/03/30	36	259.17	29	257.93	257.50	7	12,342	0.06%
2023/03/29	32	256.70	33.1	252.39	258.00	-1.1	12,279	-0.01%
2023/03/28	8	252.88	11	254.73	246.00	-3	12,297	-0.02%
2023/03/27	9	253.50	8	256.25	252.00	1	12,263	0.01%
2023/03/24	7	251.50	3	252.00	252.50	4	12,406	0.03%
2023/03/23	3	244.33	2	244.50	244.00	1	12,539	0.01%
2023/03/22	2	244.75	1	244.00	243.50	1	12,526	0.01%
2023/03/21	4	248.25	3	248.83	243.50	1	12,477	0.01%
2023/03/20	4	247.38	4	249.00	248.50	0	12,412	0.00%
2023/03/17	4	247.62	4	247.63	247.50	0	12,389	0.00%
2023/03/16	19	245.84	20	249.65	245.50	-1	12,333	-0.01%
2023/03/15	11	252.41	23	255.00	254.50	-12	12,230	-0.10%
2023/03/14	19	253.79	19	253.00	248.00	0	12,164	0.00%
2023/03/13	6.2	253.34	7	252.43	250.00	-0.8	12,117	-0.01%
2023/03/10	8	263.38	3	262.00	255.00	5	12,041	0.04%
2023/03/09	3	272.66	4	272.75	270.00	-1	11,896	-0.01%
2023/03/08	50.1	273.76	50	274.32	271.50	0	11,878	0.00%
2023/03/07	9.1	279.17	7	280.29	277.50	2.1	11,702	0.02%
2023/03/06	12	283.50	12	283.50	285.00	0	12,145	0.00%
2023/03/03	7	284.64	1	280.00	278.50	6	13,111	0.05%
2023/03/02	9	282.95	9	283.56	283.50	0	13,927	0.00%
2023/03/01	4	282.25	4	280.00	278.50	0	14,737	0.00%
2023/02/24	3.1	281.56	4	280.13	281.00	-0.9	15,311	-0.01%
2023/02/23	3	282.18	4.1	281.98	285.00	-1.1	15,679	-0.01%
2023/02/22	21.1	287.41	18	283.03	276.50	3.1	16,351	0.02%
2023/02/21	12	285.46	17	284.36	287.00	-5	16,517	-0.03%
2023/02/20	27.1	290.03	22	294.57	284.50	5.1	16,869	0.03%
2023/02/17	48	292.61	40	293.31	294.50	8	16,801	0.05%
2023/02/16	11	278.23	13.2	280.25	284.00	-2.1	16,713	-0.01%
2023/02/15	7.1	271.99	18.4	272.55	272.50	-11.3	17,036	-0.07%
2023/02/14	100.4	269.08	90.1	274.17	267.50	10.4	17,159	0.06%
2023/02/13	53.1	285.69	151.9	288.01	277.50	-98.8	16,933	-0.58%	大賣/
2023/02/10	109.2	284.54	8.2	280.64	277.50	101	16,509	0.61%	大買/鉅額交易
2023/02/09	22.1	285.67	26.4	281.69	276.00	-4.2	16,298	-0.03%
2023/02/08	17.1	281.55	17.1	282.47	284.00	-0.1	16,106	0.00%
2023/02/07	100.7	280.27	93	279.30	281.00	7.7	15,899	0.05%
2023/02/06	18	261.19	24	263.71	273.50	-6	15,267	-0.04%
2023/02/03	15	250.17	11.2	250.59	249.00	3.8	14,987	0.03%
2023/02/02	8	243.88	21	243.45	247.00	-13	14,905	-0.09%
2023/02/01	2	238.75	2	243.00	237.50	0	14,915	0.00%
2023/01/31	36	238.83	35	238.66	238.00	1	15,027	0.01%
2023/01/30	18	240.64	18	242.83	237.50	0	15,090	0.00%
2023/01/17	27	244.50	19	244.30	243.50	8	15,139	0.05%
2023/01/16	16	238.34	13.1	240.00	244.00	2.9	15,033	0.02%
2023/01/13	5	230.00	5	227.70	230.00	0	14,972	0.00%
2023/01/12	5.2	236.06	18	230.00	230.50	-12.8	15,079	-0.08%
2023/01/11	17.1	245.08	25	248.74	240.50	-7.9	15,022	-0.05%
2023/01/10	17	247.38	8	243.88	244.00	9	15,027	0.06%
2023/01/09	10	249.25	9.2	247.26	249.00	0.8	15,190	0.01%
2023/01/06	6	241.17	7	244.07	240.50	-1	15,412	-0.01%
2023/01/05	11	245.59	11	245.36	239.50	0	15,764	0.00%
2023/01/04	3.2	250.10	4	248.38	243.50	-0.8	16,017	0.00%
2023/01/03	44	250.72	40.1	249.73	250.50	3.9	16,305	0.02%
2022/12/30	44.1	247.50	41	248.49	246.00	3.1	16,433	0.02%
2022/12/29	92	248.60	82.4	247.93	250.00	9.6	16,415	0.06%
2022/12/28	3	236.17	3	237.51	238.50	0	16,430	0.00%
2022/12/27	26	236.21	24	240.19	237.50	2	16,705	0.01%
2022/12/26	28.2	238.89	23.2	238.18	240.50	5	16,719	0.03%
2022/12/23	22.1	235.65	22	232.21	232.00	0	16,719	0.00%
2022/12/22	1	230.00	4	230.25	231.50	-3	16,890	-0.02%
2022/12/21	9	230.78	8.1	233.57	228.50	1	16,922	0.01%
2022/12/20	2.1	233.09	8	229.38	225.50	-5.9	17,186	-0.03%
2022/12/19	30.1	238.18	33.1	236.69	237.00	-3.1	17,308	-0.02%
2022/12/16	67.1	243.19	73	240.09	234.50	-5.9	17,539	-0.03%
2022/12/15	22.6	243.57	41.2	242.94	241.00	-18.6	17,789	-0.10%
2022/12/14	5.2	256.65	30	254.50	255.00	-24.8	17,895	-0.14%
2022/12/13	34	254.50	0.1	257.00	251.50	34	18,254	0.19%
2022/12/12	2	255.25	0	0.00	252.00	2	18,508	0.01%
2022/12/09	0	0.00	3.3	250.09	254.00	-3.3	18,682	-0.02%
2022/12/08	0.1	243.00	3	244.33	240.50	-3	19,002	-0.02%
2022/12/07	4.2	240.18	2.3	242.56	244.00	2	19,374	0.01%
2022/12/06	6.1	261.28	0.4	254.13	249.50	5.7	19,596	0.03%
2022/12/05	1.4	266.86	5.4	254.15	269.50	-4	19,919	-0.02%
2022/12/02	0.4	248.00	4	245.50	245.50	-3.6	20,045	-0.02%
2022/12/01	4.2	245.51	5.1	249.55	246.50	-0.9	20,315	0.00%
2022/11/30	2	244.00	6	237.00	244.00	-4	20,795	-0.02%
2022/11/29	49	234.57	10.9	232.80	233.50	38.1	21,046	0.18%
2022/11/28	99.5	242.64	86	241.32	246.50	13.5	21,276	0.06%
2022/11/25	110	247.10	114.1	246.96	245.50	-4.1	20,880	-0.02%	大買/大賣/
2022/11/24	167.5	226.12	223	226.96	239.00	-55.5	20,189	-0.28%	大買/大賣/
2022/11/23	75.1	208.82	192	205.18	217.50	-116.9	19,465	-0.60%	大賣/鉅額交易
2022/11/22	253	193.19	131.1	194.35	198.00	121.9	18,795	0.65%	大買/大賣/鉅額交易
2022/11/21	62	191.20	157	189.73	192.00	-95	18,766	-0.51%	大賣/
2022/11/18	508	186.86	462.2	186.15	187.00	45.8	18,572	0.25%	大買/大賣/
2022/11/17	91.1	174.55	23	174.98	174.00	68.1	18,131	0.38%
2022/11/16	105	177.03	112.2	171.23	170.00	-7.2	18,063	-0.04%	大買/大賣/
2022/11/15	24	170.33	25	171.82	169.00	-1	18,102	-0.01%
2022/11/14	93	169.95	128	171.59	171.00	-35	18,652	-0.19%	大賣/
2022/11/11	203	168.29	168	169.56	171.50	35	18,760	0.19%	大買/大賣/
2022/11/10	34	159.71	99	160.29	156.00	-65	19,133	-0.34%
2022/11/09	81	162.14	5.2	162.75	162.50	75.8	19,230	0.39%
2022/11/08	5	161.70	6	162.92	159.50	-1	19,261	-0.01%
2022/11/07	5	160.60	1	160.00	159.50	4	19,203	0.02%
2022/11/04	4	160.00	8	158.44	159.00	-4	19,278	-0.02%
2022/11/03	5	160.90	5	161.49	163.00	0	19,264	0.00%
2022/11/02	2	158.75	6	159.67	160.00	-4	19,215	-0.02%
2022/11/01	1.1	156.64	1	158.00	158.50	0.1	19,181	0.00%
2022/10/31	0	0.00	3	154.50	154.50	-3	19,107	-0.02%
2022/10/28	24	151.27	33	150.24	151.00	-9	19,040	-0.05%
2022/10/27	1	150.00	100.4	149.97	149.50	-99.4	18,960	-0.52%
2022/10/26	10	143.25	4	143.50	143.00	6	18,882	0.03%
2022/10/25	8.5	143.68	105	142.10	143.00	-96.5	18,760	-0.51%	大賣/
2022/10/24	3.1	149.61	5	149.60	147.50	-1.9	18,673	-0.01%
2022/10/21	3.3	150.61	1	152.50	146.50	2.3	18,672	0.01%
2022/10/20	8.1	149.08	12	151.50	155.00	-3.9	18,703	-0.02%
2022/10/19	34	152.81	45	152.99	153.00	-11	18,786	-0.06%
2022/10/18	58	151.79	59	153.42	153.00	-1	19,182	-0.01%
2022/10/17	8.2	145.83	24	143.90	148.50	-15.8	19,289	-0.08%
2022/10/14	101.1	153.96	84.1	155.28	153.00	17	19,110	0.09%	大買/
2022/10/13	78.2	157.39	155.2	158.01	148.50	-76.9	18,790	-0.41%	大賣/
2022/10/12	168.1	163.10	249	164.25	161.50	-81	18,489	-0.44%	大買/大賣/
2022/10/11	106.4	165.48	85	165.31	159.50	21.4	18,286	0.12%	大買/
2022/10/07	201	168.41	116	171.71	168.00	85	18,030	0.47%	大買/大賣/
2022/10/06	155	171.55	77	167.28	172.00	78	17,876	0.44%	大買/
2022/10/05	25	170.24	105.2	168.60	170.50	-80.2	17,793	-0.45%	大賣/
2022/10/04	107	166.76	33	167.17	167.00	74	17,617	0.42%	大買/
2022/10/03	5	160.50	3	157.67	157.50	2	17,590	0.01%
2022/09/30	25	156.56	23	157.89	162.50	2	17,688	0.01%
2022/09/29	6	159.00	10	160.90	158.00	-4	17,667	-0.02%
2022/09/28	7	160.84	1	154.00	154.00	6	17,494	0.03%
2022/09/27	12.2	159.07	3	159.50	166.00	9.2	17,482	0.05%
2022/09/26	5	164.39	7	163.43	162.00	-2	17,307	-0.01%
2022/09/23	50	167.35	48	170.00	166.00	2	17,314	0.01%
2022/09/22	54.2	173.10	71	173.32	174.00	-16.8	17,473	-0.10%
2022/09/21	33	169.20	18	171.39	169.00	15	17,566	0.09%
2022/09/20	10	169.50	17.1	170.06	173.50	-7	17,686	-0.04%
2022/09/19	8	167.81	6	165.00	163.00	2	17,583	0.01%
2022/09/16	13	168.73	14	168.79	171.00	-1	17,573	-0.01%
2022/09/15	26	170.31	24.1	170.71	168.00	1.9	17,621	0.01%
2022/09/14	12	165.21	13.1	164.98	170.00	-1.1	17,559	-0.01%
2022/09/13	10	164.10	9	165.17	165.00	1	17,429	0.01%
2022/09/12	18	160.47	37.2	160.87	164.00	-19.2	17,644	-0.11%
2022/09/08	26.1	152.56	15	153.40	154.00	11.1	17,765	0.06%
2022/09/07	13.3	153.96	15	152.57	151.50	-1.8	17,825	-0.01%
2022/09/06	39.2	159.97	30	161.76	154.00	9.2	17,954	0.05%
2022/09/05	27	172.37	23	173.57	166.50	4	17,691	0.02%
2022/09/02	17.2	175.33	20	174.43	170.00	-2.9	17,738	-0.02%
2022/09/01	11	171.68	12	171.71	169.00	-1	17,737	-0.01%
2022/08/31	51.1	177.11	55	177.50	173.50	-3.9	18,090	-0.02%
2022/08/30	12	171.88	40	172.64	174.00	-28	18,361	-0.15%
2022/08/29	37.1	173.09	10	170.45	169.50	27.1	18,399	0.15%
2022/08/26	118	178.47	461	180.57	176.00	-343	18,189	-1.89%	大買/大賣/鉅額交易
2022/08/25	132	174.47	36	175.50	175.50	96	17,591	0.55%	大買/
2022/08/24	207	177.46	291.3	180.03	174.00	-84.3	17,325	-0.49%	大買/大賣/
2022/08/23	134	176.52	76.1	179.43	176.00	57.9	16,999	0.34%	大買/
2022/08/22	386	184.09	320	190.03	180.00	66	16,681	0.40%	大買/大賣/
2022/08/19	284	185.15	70.1	185.92	184.50	214	16,210	1.32%	大買/鉅額交易
2022/08/18	110.2	174.51	510	170.80	184.50	-399.8	15,635	-2.56%	大買/大賣/鉅額交易
2022/08/17	791.2	168.51	395.1	168.76	168.00	396.1	15,227	2.60%	大買/大賣/鉅額交易
2022/08/16	9	155.89	22.1	156.64	161.50	-13.1	14,415	-0.09%
2022/08/15	21	142.79	21	146.45	147.00	0	14,136	0.00%
2022/08/12	18	142.39	20	143.68	145.00	-2	14,246	-0.01%
2022/08/11	16	143.94	16	145.44	143.00	0	14,631	0.00%
2022/08/10	3	145.83	3	147.50	148.00	0	14,709	0.00%
2022/08/09	11	141.50	1	142.00	141.50	10	14,685	0.07%
2022/08/08	6	142.08	8	142.13	143.00	-2	14,700	-0.01%
2022/08/05	6	140.17	3	141.00	142.00	3	14,683	0.02%
2022/08/04	7	133.79	9	134.39	135.00	-2	14,680	-0.01%
2022/08/03	7.1	134.29	2	133.50	133.50	5.1	14,638	0.03%
2022/08/02	3.1	138.92	4	137.25	133.00	-1	14,641	-0.01%
2022/08/01	1	140.00	1	142.00	138.00	0	14,564	0.00%
2022/07/29	0	0.00	1	141.50	141.50	-1	14,575	-0.01%
2022/07/28	1	142.50	1	144.00	141.50	0	14,550	0.00%
2022/07/27	6	142.25	3	143.00	141.50	3	14,504	0.02%
2022/07/26	27	146.46	27	142.89	142.00	0	14,371	0.00%
2022/07/25	31	149.03	32	147.94	149.50	-1	14,073	-0.01%
2022/07/22	8	143.00	14.1	142.86	144.50	-6.1	13,539	-0.05%
2022/07/21	3	133.17	48	130.92	135.00	-45	13,243	-0.34%
2022/07/20	9	130.94	3	131.33	130.00	6	13,233	0.05%
2022/07/19	24	131.83	17	134.12	130.00	7	13,290	0.05%
2022/07/18	7	130.14	7	131.57	130.00	0	13,242	0.00%
2022/07/15	27	134.48	16	131.91	131.00	11	13,165	0.08%
2022/07/14	31	137.18	27	137.43	137.00	4	13,057	0.03%
2022/07/13	2	141.00	19	140.87	139.50	-17	13,098	-0.13%
2022/07/12	7	135.86	0	0.00	135.00	7	13,102	0.05%
2022/07/11	13	134.77	26	137.48	139.00	-13	13,132	-0.10%
2022/07/08	26.1	138.84	4	146.25	135.00	22.1	12,878	0.17%
2022/07/07	20	142.65	20	143.98	146.00	0	12,717	0.00%
2022/07/06	14	144.14	15	145.07	143.50	-1	12,598	-0.01%
2022/07/05	39	144.77	44	141.41	148.00	-5	12,548	-0.04%
2022/07/04	57	139.32	40	139.26	141.50	17	12,505	0.14%
2022/07/01	66.1	144.88	63.1	145.79	142.50	3	12,654	0.02%
2022/06/30	118.1	153.44	119.1	154.82	153.50	-1	12,449	-0.01%	大買/大賣/
2022/06/29	159	159.25	167.2	156.59	157.50	-8.2	12,114	-0.07%	大買/大賣/
2022/06/28	51.1	152.65	47.1	150.03	148.50	4	11,846	0.03%
2022/06/27	45.2	148.28	46.1	150.12	151.50	-1	11,681	-0.01%
2022/06/24	41	144.84	45	144.71	145.00	-4	12,069	-0.03%
2022/06/23	15	140.07	22	140.89	143.50	-7	12,214	-0.06%
2022/06/22	7.1	143.11	17	144.61	138.00	-9.9	12,641	-0.08%
2022/06/21	58	144.70	45.2	144.44	146.00	12.8	12,601	0.10%
2022/06/20	35.4	142.16	36	145.68	139.00	-0.6	12,569	0.00%
2022/06/17	81	145.35	87	143.59	146.50	-6	12,181	-0.05%
2022/06/16	88	139.24	86	139.33	137.00	2	11,966	0.02%
2022/06/15	41	141.46	40	141.31	140.00	1	12,054	0.01%
2022/06/14	61	136.42	51	137.69	136.50	10	11,769	0.08%
2022/06/13	47	141.45	8	147.50	143.00	39	11,547	0.34%
2022/06/10	64	149.50	75	150.37	152.00	-11	11,272	-0.10%
2022/06/09	115	145.93	124	145.72	145.50	-9	11,067	-0.08%	大買/大賣/
2022/06/08	181	142.59	142	143.92	145.50	39	10,603	0.37%	大買/大賣/
2022/06/07	7	131.36	8.1	139.16	139.50	-1.1	10,082	-0.01%
2022/06/06	0	0.00	26	126.12	127.00	-26	9,962	-0.26%
2022/06/02	144	126.19	118	126.50	124.50	26	10,094	0.26%	大買/大賣/
2022/06/01	0	0.00	1	128.50	126.00	-1	10,236	-0.01%
2022/05/31	0	0.00	1	127.00	128.50	-1	10,383	-0.01%
2022/05/30	1	126.50	1	127.00	128.00	0	10,571	0.00%
2022/05/27	6	127.75	1	128.00	126.50	5	10,969	0.05%
2022/05/26	11	130.05	12	128.96	129.00	-1	11,280	-0.01%
2022/05/25	2	130.25	223	130.11	131.50	-221	11,444	-1.93%	大賣/鉅額交易
2022/05/24	224	128.29	165.1	130.16	127.50	58.9	11,693	0.50%	大買/大賣/
2022/05/23	190	129.50	57	132.04	130.50	133	11,677	1.14%	大買/鉅額交易
2022/05/20	45	129.68	13	131.50	129.50	32	11,628	0.28%
2022/05/19	76	127.96	75	128.09	131.50	1	11,430	0.01%
2022/05/18	7	124.36	15	125.70	129.00	-8	10,988	-0.07%
2022/05/17	17	119.32	13.1	117.23	117.50	3.9	10,808	0.04%
2022/05/16	5	118.90	6	120.42	119.00	-1	10,699	-0.01%
2022/05/13	6.1	118.16	23	118.22	117.50	-16.9	10,620	-0.16%
2022/05/12	5.1	113.00	0	0.00	111.00	5.1	10,550	0.05%
2022/05/11	7	113.50	9	115.22	115.50	-2	10,493	-0.02%
2022/05/10	43	114.09	4	113.88	115.00	39	10,465	0.37%
2022/05/09	0	0.00	1	115.50	117.00	-1	10,415	-0.01%
2022/05/06	51	114.39	10	117.75	118.00	41	10,399	0.39%
2022/05/05	0	0.00	10	119.50	119.00	-10	10,353	-0.10%
2022/05/04	7	115.57	16	115.59	115.50	-9	10,322	-0.09%
2022/05/03	15	118.83	0	0.00	119.00	15	10,284	0.15%
2022/04/29	1	118.50	1	116.50	116.50	0	10,221	0.00%
2022/04/28	1	115.00	2	115.75	115.00	-1	10,223	-0.01%
2022/04/27	21	118.50	20.4	116.52	116.50	0.6	10,192	0.01%
2022/04/26	0	0.00	60	114.93	115.50	-60	10,112	-0.59%
2022/04/25	15.1	121.03	3.1	121.00	118.00	12	10,021	0.12%
2022/04/22	4	131.88	2	131.99	131.00	2	9,896	0.02%
2022/04/21	5	131.80	1	133.00	134.50	4	9,825	0.04%
2022/04/20	2	131.49	0	0.00	130.00	2	9,747	0.02%
2022/04/19	50	134.60	21	132.74	133.50	29	9,682	0.30%
2022/04/18	8	130.45	8	131.56	132.50	0	9,489	0.00%
2022/04/15	6	131.50	5	129.40	126.50	1	9,301	0.01%
2022/04/14	31	130.37	33	130.33	130.00	-2	9,135	-0.02%
2022/04/13	1.1	128.14	2	126.50	129.50	-0.9	9,004	-0.01%
2022/04/12	17	125.47	15	122.20	123.50	2	8,848	0.02%
2022/04/11	0	124.00	1	124.50	124.50	-1	8,762	-0.01%
2022/04/08	37.1	129.74	37.6	128.33	129.00	-0.6	8,652	-0.01%
2022/04/07	61	135.41	60	131.51	128.50	1	8,453	0.01%
2022/04/06	7	130.86	7	131.29	132.00	0	8,085	0.00%
2022/04/01	94.6	130.63	28	131.02	130.50	66.6	7,998	0.83%
2022/03/31	7.2	131.56	101	134.15	135.50	-93.8	7,825	-1.20%	大賣/
2022/03/30	111	134.36	108	133.70	133.50	3	7,527	0.04%	大買/大賣/
2022/03/29	19	129.37	26.1	129.83	133.00	-7.1	7,236	-0.10%
2022/03/28	46	126.07	49.3	126.96	125.00	-3.3	6,597	-0.05%
2022/03/25	95	125.21	79.3	125.52	124.50	15.7	6,204	0.25%
2022/03/24	7.3	114.98	10	115.26	121.00	-2.8	5,562	-0.05%
2022/03/23	20	110.63	1	113.00	112.00	19	5,364	0.35%
2022/03/22	8	115.19	9	116.11	117.50	-1	5,208	-0.02%
2022/03/21	67	117.23	65	116.16	117.00	2	5,168	0.04%
2022/03/18	72	111.77	62	111.94	114.00	10	4,936	0.20%
2022/03/17	24	104.75	7.2	108.50	108.50	16.8	4,691	0.36%
2022/03/16	0.1	99.50	0	0.00	99.00	0.1	4,574	0.00%
2022/03/15	8	102.13	32	102.34	99.70	-24	4,567	-0.53%
2022/03/14	16.1	100.81	5	101.00	101.50	11.1	4,544	0.24%
2022/03/11	65	102.38	16	102.47	102.50	49	4,585	1.07%
2022/03/10	5.1	106.89	24	106.44	107.00	-19	4,523	-0.42%
2022/03/09	21	103.05	57	104.91	103.00	-36	4,414	-0.82%
2022/03/08	187	107.49	85	107.04	101.50	102	4,505	2.26%	大買/鉅額交易
2022/03/07	89.1	108.72	87	109.05	106.00	2.1	4,375	0.05%
2022/03/04	8	114.63	3.1	115.48	112.50	4.9	4,228	0.12%
2022/03/03	22	117.55	20.1	116.40	115.50	2	4,109	0.05%
2022/03/02	28.1	117.75	26.1	118.66	118.00	2	3,932	0.05%
2022/03/01	69.1	113.41	58	114.48	114.00	11.1	3,615	0.31%
2022/02/25	24	109.23	90	109.23	111.50	-66	3,327	-1.98%
2022/02/24	111	103.12	54	103.33	103.00	57	3,034	1.88%	大買/
2022/02/23	1	101.50	2	102.50	102.50	-1	2,740	-0.04%
2022/02/22	1	92.32	36	92.59	93.40	-35	2,852	-1.23%
2022/02/21	1	91.50	1	91.60	92.50	0	2,948	0.00%
2022/02/18	0	0.00	2	90.65	90.90	-2	3,022	-0.07%
2022/02/17	3	90.57	4	90.13	90.70	-1	3,021	-0.03%
2022/02/16	0	0.00	1	86.90	89.50	-1	3,013	-0.03%
2022/02/14	0.1	87.00	0	0.00	86.10	0.1	3,016	0.00%
2022/02/11	2	88.55	7	89.99	88.50	-5	3,009	-0.17%
2022/02/09	20	90.19	1	89.40	90.20	19	2,987	0.64%
2022/02/07	1	85.80	0	0.00	86.30	1	2,955	0.03%
2022/01/26	7	86.50	0	0.00	85.70	7	2,948	0.24%
2022/01/25	0	84.75	0	0.00	84.40	0	2,928	0.00%
2022/01/24	1	84.00	4	84.48	84.40	-3	2,936	-0.10%
2022/01/21	1.1	87.00	0	0.00	86.20	1.1	2,926	0.04%
2022/01/20	0.1	87.44	0	0.00	87.70	0.1	2,906	0.00%
2022/01/19	0	87.47	0	0.00	87.30	0	2,918	0.00%
2022/01/18	9	89.34	0	0.00	88.20	9	2,934	0.31%
2022/01/17	3	87.60	5	89.30	89.00	-2	3,027	-0.07%
2022/01/14	13.1	86.95	0	0.00	87.10	13.1	3,022	0.43%
2022/01/13	0	89.70	1	90.10	89.60	-1	3,007	-0.03%
2022/01/11	2.1	90.68	0	0.00	89.50	2.1	3,007	0.07%
2022/01/10	3	90.90	3	92.00	92.00	0	2,976	0.00%
2022/01/07	32.1	95.88	35	92.19	91.50	-3	2,983	-0.10%
2022/01/05	3.1	96.21	0	0.00	96.10	3.1	2,950	0.11%
2021/12/29	1	97.90	0	0.00	98.00	1	3,020	0.03%
2021/12/23	1	98.00	0	0.00	97.70	1	3,193	0.03%
2021/12/22	0	0.00	1	98.00	97.80	-1	3,197	-0.03%
2021/12/20	1	96.00	0	0.00	95.50	1	3,288	0.03%
2021/12/15	1	101.50	0	0.00	98.20	1	3,192	0.03%
2021/12/14	1	99.80	0	0.00	101.50	1	3,130	0.03%
2021/12/13	5.3	101.06	0	0.00	100.50	5.3	3,079	0.17%
2021/12/07	4	97.63	0	0.00	96.30	4	2,905	0.14%
2021/12/06	2	99.80	1	99.80	100.50	1	2,763	0.04%
2021/12/03	0	0.00	3	103.00	103.00	-3	2,740	-0.11%
2021/12/02	5.1	105.03	1	104.50	102.00	4.1	2,729	0.15%
2021/12/01	1	110.00	0	0.00	112.50	1	2,550	0.04%
2021/11/30	0	0.00	4	111.25	111.50	-4	2,549	-0.16%
2021/11/29	0.1	110.00	0	0.00	109.00	0.1	2,547	0.00%
2021/11/26	1	112.50	1	109.50	109.50	0	2,501	0.00%
2021/11/23	1	112.00	1	113.00	108.00	0	2,315	0.00%
2021/11/22	0	0.00	1	110.00	111.50	-1	2,259	-0.04%
2021/11/19	24.3	115.62	13	121.12	114.50	11.3	2,241	0.50%
2021/11/18	10	115.35	5	113.61	117.00	5	2,086	0.24%
2021/11/17	0	0.00	2	106.00	106.50	-2	1,977	-0.10%
2021/11/15	2	96.30	0	0.00	96.30	2	2,070	0.10%
2021/11/12	0	0.00	70	93.26	92.00	-70	2,136	-3.28%
2021/11/11	70.1	92.61	0	0.00	92.00	70.1	2,166	3.24%
2021/11/08	0	93.40	3	93.50	93.00	-3	2,312	-0.13%
2021/11/05	0	94.00	0	93.90	93.70	0	2,366	0.00%
2021/11/04	3	95.60	0	0.00	94.30	3	2,395	0.13%
2021/11/03	0	0.00	3	95.87	96.10	-3	2,408	-0.12%
2021/11/01	1	95.50	130	95.66	97.20	-129	2,500	-5.16%	大賣/鉅額交易
2021/10/29	40	93.72	2	93.25	94.00	38	2,672	1.42%
2021/10/28	13	92.59	10	93.30	92.70	3	2,683	0.11%
2021/10/27	30	91.97	4	92.05	91.90	26	2,734	0.95%
2021/10/26	51	93.28	0	0.00	93.00	51	2,781	1.83%
2021/10/25	12	91.53	3	91.90	91.30	9	2,832	0.32%
2021/10/22	4	98.20	8	98.28	98.00	-4	2,834	-0.14%
2021/10/21	2	98.60	2	99.40	98.20	0	2,885	0.00%
2021/10/20	42	100.18	40	99.55	98.70	2	2,957	0.07%
2021/10/19	0	0.00	20	99.30	99.90	-20	3,049	-0.66%
2021/10/18	20	98.45	2	99.00	98.40	18	3,231	0.56%
2021/10/15	2	98.55	41	99.64	98.00	-39	3,409	-1.14%
2021/10/14	62	98.84	21	98.98	98.70	41	3,705	1.11%
2021/10/13	1	97.50	24	99.16	97.10	-23	3,867	-0.59%
2021/10/12	30	100.00	6	100.00	100.00	24	3,961	0.61%
2021/10/08	17	99.56	154	99.12	100.50	-137	4,075	-3.36%	大賣/鉅額交易
2021/10/07	47	96.03	22	95.75	96.50	25	4,142	0.60%
2021/10/06	2.2	93.76	0	0.00	92.70	2.2	4,310	0.05%
2021/10/05	0	97.20	0	0.00	96.40	0	4,551	0.00%
2021/10/04	3	100.27	20	104.50	96.00	-17	4,591	-0.37%
2021/10/01	32	105.20	134	106.72	104.00	-102	4,549	-2.24%	大賣/鉅額交易
2021/09/30	358	105.43	123	106.53	108.00	235	4,537	5.18%	大買/大賣/鉅額交易
2021/09/29	3	100.50	81.3	101.51	100.50	-78.3	4,512	-1.74%
2021/09/28	123	104.19	224	104.35	104.00	-101	4,539	-2.23%	大買/大賣/鉅額交易
2021/09/27	211	102.44	213	102.72	102.00	-2	4,536	-0.04%	大買/大賣/
2021/09/24	88	100.20	124	100.61	100.00	-36	4,579	-0.79%	大賣/
2021/09/23	160	99.26	99	98.99	98.80	61	4,735	1.29%	大買/
2021/09/22	74.1	98.71	146	97.52	97.50	-71.9	4,887	-1.47%	大賣/
2021/09/17	128	101.52	98	101.31	102.00	30	4,895	0.61%	大買/
2021/09/16	208	101.95	175	100.88	101.00	33	4,900	0.67%	大買/大賣/
2021/09/15	67	101.07	34	100.34	101.00	33	4,886	0.68%
2021/09/14	98	102.87	200	103.16	102.00	-102	4,885	-2.09%	大賣/鉅額交易
2021/09/13	90	101.56	25	100.80	101.00	65	4,885	1.33%
2021/09/10	194	104.31	136	103.42	103.00	58	4,882	1.19%	大買/大賣/
2021/09/09	105	102.24	2	101.75	102.00	103	4,878	2.11%	大買/鉅額交易
2021/09/08	1	100.02	17	101.00	100.00	-16	4,873	-0.33%
2021/09/07	22	103.95	128	103.33	105.00	-106	4,876	-2.17%	大賣/鉅額交易
2021/09/06	33	104.39	11	103.50	102.00	22	4,880	0.45%
2021/09/03	110	106.05	11	106.45	105.50	99	4,963	1.99%	大買/
2021/09/02	2	103.51	0.2	102.50	102.50	1.9	4,990	0.04%
2021/09/01	9	106.00	0	107.00	106.50	9	4,978	0.18%
2021/08/31	0	106.00	2	105.25	107.50	-2	4,979	-0.04%
2021/08/30	31	107.37	30.1	105.02	105.00	0.9	5,009	0.02%
2021/08/27	1.1	106.00	0	0.00	107.00	1.1	4,989	0.02%
2021/08/26	32	106.52	33.3	105.54	106.50	-1.3	5,010	-0.03%
2021/08/25	3.3	108.56	50	105.62	107.00	-46.7	5,020	-0.93%
2021/08/24	163	103.97	167	103.58	103.00	-4	5,011	-0.08%	大買/大賣/
2021/08/23	81	104.22	280	105.71	105.00	-199	5,034	-3.95%	大賣/鉅額交易
2021/08/20	77	100.20	42	100.70	100.50	35	5,061	0.69%
2021/08/19	121	107.47	5.3	106.75	101.50	115.7	5,045	2.29%	大買/鉅額交易
2021/08/18	60.3	109.84	42	108.90	112.50	18.3	5,022	0.37%
2021/08/17	83	115.56	193.1	117.46	113.50	-110.1	5,009	-2.20%	大賣/鉅額交易
2021/08/16	270.1	117.40	95	117.58	116.50	175.1	5,107	3.43%	大買/鉅額交易
2021/08/13	2	123.00	0	0.00	122.00	2	5,151	0.04%
2021/08/12	21	134.48	7.1	135.36	135.50	13.9	5,304	0.26%
2021/08/11	31	135.49	31	135.19	135.00	0	5,447	0.00%
2021/08/10	1	136.33	0.4	137.54	137.00	0.6	5,518	0.01%
2021/08/09	1.4	136.73	1.4	139.00	135.00	0	5,615	0.00%
2021/08/06	1.4	137.27	1.4	139.00	137.00	-0.1	5,609	0.00%
2021/08/05	1.7	139.80	6	140.99	138.00	-4.3	5,609	-0.08%
2021/08/04	10	146.45	6	148.50	141.00	4	5,536	0.07%
2021/08/03	1	145.50	0.2	146.74	145.50	0.8	5,343	0.01%
2021/08/02	0.2	144.09	1.2	143.01	147.50	-1	5,320	-0.02%
2021/07/30	0.2	147.00	0.5	150.00	146.50	-0.4	5,268	-0.01%
2021/07/29	0.5	146.78	0	144.00	150.50	0.5	5,211	0.01%
2021/07/28	1	138.04	3.1	142.32	144.00	-2.1	5,142	-0.04%
2021/07/27	1.1	149.59	3.6	150.78	148.50	-2.5	5,059	-0.05%
2021/07/26	2.6	150.60	3.1	150.52	153.00	-0.4	5,012	-0.01%
2021/07/23	3	149.83	3	151.33	146.00	0	4,936	0.00%
2021/07/22	22	150.57	26	153.25	152.00	-4	4,841	-0.08%
2021/07/21	5	143.63	4	150.50	154.50	1	4,671	0.02%
2021/07/20	28	148.93	19.4	145.87	140.50	8.6	4,495	0.19%
2021/07/19	1.4	136.73	10.6	141.83	147.50	-9.1	4,184	-0.22%
2021/07/16	2.6	129.13	5.4	131.32	134.50	-2.8	4,024	-0.07%
2021/07/15	9.4	129.30	8.1	131.92	127.50	1.2	3,925	0.03%
2021/07/14	1.1	126.07	3.7	128.58	128.50	-2.6	3,801	-0.07%
2021/07/13	11.6	127.20	4.7	126.86	127.00	6.9	3,717	0.19%
2021/07/12	6.8	121.70	4	122.25	122.00	2.8	3,522	0.08%
2021/07/08	0.1	104.00	0	0.00	104.00	0.1	3,183	0.00%
2021/07/07	0	106.50	1	107.00	107.50	-1	3,171	-0.03%
2021/07/06	0	0.00	1	107.00	107.00	-1	3,134	-0.03%
2021/07/05	0	0.00	2	104.75	105.00	-2	3,089	-0.06%
2021/07/02	3	105.83	1	103.00	102.50	2	3,047	0.07%
2021/07/01	1	99.22	75.3	100.50	105.00	-74.3	2,988	-2.48%
2021/06/30	2.3	100.02	55.5	97.77	101.50	-53.2	2,878	-1.85%
2021/06/29	135.5	93.15	37.1	93.55	96.90	98.4	2,721	3.62%	大買/
2021/06/28	0.1	89.00	7.1	88.74	90.10	-7	2,584	-0.27%
2021/06/25	0.1	87.33	9	86.98	86.10	-8.9	2,558	-0.35%
2021/06/24	0	0.00	1	85.80	85.10	-1	2,558	-0.04%
2021/06/23	0	0.00	1.3	85.57	85.30	-1.3	2,555	-0.05%
2021/06/22	2.3	84.73	6	84.65	84.90	-3.7	2,556	-0.14%
2021/06/21	4	83.03	0	0.00	82.60	4	2,561	0.16%
2021/06/18	3	84.57	0	0.00	84.90	3	2,547	0.12%
2021/06/17	2	84.70	0.3	86.04	85.60	1.7	2,542	0.07%
2021/06/16	7.3	86.20	0	0.00	85.30	7.3	2,536	0.29%
2021/06/15	0	0.00	2	88.40	88.30	-2	2,516	-0.08%
2021/06/11	12	88.66	0.1	91.45	87.40	11.9	2,501	0.47%
2021/06/10	0.1	94.00	4	92.75	94.20	-3.9	2,403	-0.16%
2021/06/09	5	90.06	12.3	89.88	90.20	-7.3	2,353	-0.31%
2021/06/08	6	90.77	0.1	90.83	90.80	5.9	2,348	0.25%
2021/06/07	5	91.56	14	90.87	90.80	-9	2,360	-0.38%
2021/06/04	6	88.17	2	90.38	88.00	4	2,318	0.17%
2021/06/03	8.1	88.99	0.7	88.95	88.80	7.3	2,299	0.32%
2021/06/02	10.9	91.09	0	0.00	90.40	10.9	2,264	0.48%
2021/06/01	16.1	91.48	10	92.00	92.30	6.1	2,232	0.28%
2021/05/31	8	92.00	7	92.14	93.00	1	2,198	0.05%
2021/05/28	1	94.50	0	0.00	94.90	1	2,136	0.05%
2021/05/27	2	95.60	10	94.51	96.40	-8	2,081	-0.38%
2021/05/26	6	92.38	2	94.80	92.20	4	1,979	0.20%
2021/05/25	5	89.82	20	91.82	93.20	-15	1,939	-0.77%
2021/05/24	6	91.55	8.1	94.25	92.10	-2.1	1,865	-0.11%
2021/05/21	8.1	90.60	26	90.20	91.00	-17.9	1,751	-1.02%
2021/05/20	24	90.38	27.1	91.45	86.00	-3.1	1,631	-0.19%
2021/05/19	7.1	88.48	16	87.46	88.00	-8.9	1,454	-0.61%
2021/05/18	17	80.64	20	82.60	83.90	-3	1,327	-0.23%
2021/05/17	8	80.71	17	80.98	82.50	-9	1,212	-0.74%
2021/05/14	0	0.00	14	75.07	75.10	-14	1,085	-1.29%
2021/05/13	3	66.23	1	68.40	68.30	2	1,069	0.19%
2021/05/12	12	70.48	8	71.45	70.00	4	1,053	0.38%
2021/05/11	1	74.10	0	0.00	74.20	1	1,034	0.10%
2021/05/10	10	75.75	0	76.30	76.00	10	1,034	0.97%
2021/05/07	0	0.00	7	74.36	75.50	-7	1,038	-0.67%
2021/05/06	6	73.73	1	75.40	73.30	5	1,035	0.48%
2021/05/04	12	75.26	6	74.33	74.10	6	1,035	0.58%
2021/05/03	10	78.62	5	78.96	77.70	5	1,019	0.49%
2021/04/29	7	80.40	0	0.00	79.90	7	1,019	0.69%
2021/04/28	9	81.62	0	0.00	81.30	9	1,027	0.88%
2021/04/27	12	82.48	21	83.09	82.80	-9	1,026	-0.88%
2021/04/26	4	80.18	5	81.12	80.50	-1	1,004	-0.10%
2021/04/23	1	79.50	6	80.03	79.70	-5	1,006	-0.50%
2021/04/22	7	80.41	4	81.23	79.70	3	1,019	0.29%
2021/04/21	18	82.01	2	81.85	81.40	16	1,009	1.59%
2021/04/20	1	83.00	0	0.00	83.00	1	1,004	0.10%
2021/04/19	1	83.80	4	83.50	83.70	-3	1,000	-0.30%
2021/04/16	5	82.24	1	83.40	82.20	4	981	0.41%
2021/04/15	1	81.80	1	82.80	83.10	0	977	0.00%
2021/04/14	5	80.74	3	81.33	81.80	2	967	0.21%
2021/04/13	0	0.00	7	82.60	81.40	-7	955	-0.73%
2021/04/12	1	83.20	2	82.40	82.70	-1	935	-0.11%
2021/04/09	0	0.00	5	80.30	81.00	-5	909	-0.55%
2021/04/08	0	0.00	3	81.03	81.40	-3	901	-0.33%
2021/04/07	10	80.80	10	79.65	80.10	0	881	0.00%
2021/04/06	0	0.00	2	78.30	78.20	-2	866	-0.23%
2021/04/01	0	0.00	1	78.40	77.80	-1	865	-0.12%
2021/03/31	0	0.00	13	77.50	77.70	-13	855	-1.52%
2021/03/30	0	0.00	1	77.30	76.50	-1	832	-0.12%
2021/03/29	0	0.00	12	76.14	76.00	-12	823	-1.46%
2021/03/26	1	74.80	1	75.30	74.80	0	812	0.00%
2021/03/25	0	0.00	2	76.80	75.10	-2	823	-0.24%
2021/03/24	0	0.00	10	75.07	75.90	-10	811	-1.23%
2021/03/23	0	0.00	2	73.25	73.30	-2	791	-0.25%
2021/03/22	1	72.30	0	0.00	72.70	1	799	0.13%
2021/03/18	1	74.00	0	0.00	74.00	1	793	0.13%
2021/03/17	0	0.00	1	74.50	74.00	-1	803	-0.12%
2021/03/16	1	73.20	0	0.00	73.50	1	806	0.12%
2021/03/15	1	73.50	0	0.00	73.90	1	803	0.12%
2021/03/12	0	0.00	1	75.20	74.40	-1	802	-0.12%
2021/03/11	1	75.20	0	0.00	75.00	1	806	0.12%
2021/03/09	3	72.50	1	73.50	72.80	2	790	0.25%
2021/03/08	3	73.20	0	0.00	72.80	3	792	0.38%
2021/03/05	0	0.00	2	73.60	73.60	-2	808	-0.25%
2021/03/04	5	72.74	0	0.00	72.70	5	825	0.61%
2021/03/03	5	73.00	0	0.00	74.00	5	821	0.61%
2021/03/02	15	75.00	1	75.40	74.10	14	816	1.72%
2021/02/26	1	75.70	5	76.20	76.50	-4	812	-0.49%
2021/02/25	1	76.10	3	76.97	76.20	-2	842	-0.24%
2021/02/24	4	76.05	0	0.00	76.00	4	858	0.47%
2021/02/23	0	0.00	1	77.60	77.40	-1	895	-0.11%
2021/02/22	0	0.00	4	76.25	76.60	-4	873	-0.46%
2021/02/19	2	73.80	0	0.00	74.20	2	861	0.23%
2021/02/18	7	73.01	7	73.53	74.90	0	863	0.00%
2021/02/05	1	68.10	4	67.63	68.10	-3	870	-0.34%
2021/02/04	5	66.96	3	67.33	66.80	2	898	0.22%
2021/02/03	3	66.63	0	0.00	66.60	3	909	0.33%
2021/02/02	1	67.00	0	0.00	67.00	1	924	0.11%
2021/02/01	1	66.00	0	0.00	66.60	1	923	0.11%
2021/01/29	4	67.88	0	0.00	67.50	4	919	0.43%
2021/01/28	4	68.73	0	0.00	68.40	4	925	0.43%
2021/01/27	6	70.13	0	0.00	69.80	6	963	0.62%
2021/01/26	2	69.90	0	0.00	70.40	2	962	0.21%
2021/01/25	2	69.40	0	0.00	70.70	2	960	0.21%
2021/01/21	1	69.60	0	0.00	69.80	1	942	0.11%
2021/01/20	0	0.00	15	72.47	71.40	-15	931	-1.61%
2021/01/19	6	74.08	0	0.00	73.60	6	919	0.65%
2021/01/18	0	0.00	1	75.80	75.30	-1	917	-0.11%
2021/01/15	5	75.52	2	76.50	74.20	3	932	0.32%
2021/01/14	2	77.30	0	0.00	77.10	2	915	0.22%
2021/01/13	2	77.95	0	0.00	77.60	2	918	0.22%
2021/01/12	1	78.90	0	0.00	78.80	1	915	0.11%
2021/01/11	4	77.88	0	0.00	78.80	4	911	0.44%
2021/01/08	3	78.57	0	0.00	79.20	3	907	0.33%
2021/01/07	0	0.00	2	79.00	79.20	-2	906	-0.22%
2021/01/06	1	78.60	0	0.00	78.60	1	911	0.11%
2021/01/05	0	0.00	2	80.00	80.00	-2	913	-0.22%
2020/12/22	1	82.20	0	0.00	82.00	1	1,142	0.09%
2020/12/17	1	83.60	0	0.00	83.80	1	1,212	0.08%
2020/12/07	0	0.00	1	84.80	83.80	-1	1,426	-0.07%
2020/12/04	0	0.00	1	84.50	84.50	-1	1,487	-0.07%
2020/12/02	1	84.20	0	0.00	84.20	1	1,487	0.07%
2020/12/01	1	84.00	0	0.00	84.00	1	1,485	0.07%
2020/11/27	0	0.00	1	86.00	85.80	-1	1,456	-0.07%
2020/11/24	2	86.80	0	0.00	85.30	2	1,476	0.14%
2020/11/23	0	0.00	3	87.30	88.50	-3	1,456	-0.21%
2020/11/20	124	87.36	121	87.45	86.50	3	1,460	0.21%	大買/大賣/
2020/11/19	2	85.65	2	86.00	86.20	0	1,417	0.00%
2020/11/18	2	86.15	0	0.00	86.00	2	1,417	0.14%
2020/11/17	1	85.60	2	86.00	85.80	-1	1,418	-0.07%
2020/11/13	3	86.27	2	86.40	84.60	1	1,460	0.07%
2020/11/04	1	83.20	1	82.60	82.50	0	1,473	0.00%
2020/10/27	0	0.00	1	81.30	81.80	-1	1,449	-0.07%
2020/10/26	3	81.80	0	0.00	81.80	3	1,453	0.21%
2020/10/23	7	82.70	1	83.10	82.70	6	1,458	0.41%
2020/10/16	0	0.00	1	80.90	80.00	-1	1,535	-0.07%
2020/09/30	1	80.70	1	80.20	80.60	0	1,883	0.00%
2020/09/28	2	81.05	1	81.80	81.10	1	1,913	0.05%
2020/09/25	5	81.74	3	82.70	79.80	2	1,770	0.11%
2020/09/24	1	81.50	5	82.12	84.40	-4	1,748	-0.23%
2020/09/22	0	0.00	2	82.20	81.80	-2	1,728	-0.12%
2020/09/21	3	84.53	2	84.50	84.30	1	1,720	0.06%
2020/09/18	10	84.96	10	85.13	85.00	0	1,740	0.00%
2020/09/17	1	83.30	0	0.00	82.80	1	1,852	0.05%
2020/09/16	0	0.00	1	82.90	82.40	-1	1,873	-0.05%
2020/09/14	1	80.10	16	81.89	82.10	-15	1,894	-0.79%
2020/09/11	8	79.53	3	80.00	79.60	5	1,933	0.26%
2020/09/09	0	0.00	16	81.99	82.70	-16	1,931	-0.83%
2020/09/08	1	80.60	3	80.17	80.60	-2	1,912	-0.10%
2020/09/07	1	79.10	2	80.45	78.90	-1	1,930	-0.05%
2020/09/04	2	79.05	2	80.05	80.00	0	1,985	0.00%
2020/09/03	0	0.00	2	81.30	80.60	-2	2,000	-0.10%
2020/09/02	5	80.94	0	0.00	80.80	5	2,029	0.25%
2020/09/01	0	0.00	6	81.37	81.70	-6	2,038	-0.29%
2020/08/31	4	80.18	2	81.00	80.30	2	2,081	0.10%
2020/08/28	6	80.87	5	81.40	80.80	1	2,112	0.05%
2020/08/27	5	79.94	10	80.10	80.30	-5	2,137	-0.23%
2020/08/26	0	0.00	10	80.16	81.10	-10	2,137	-0.47%
2020/08/25	0	0.00	1	78.30	78.00	-1	2,112	-0.05%
2020/08/24	3	77.13	0	0.00	77.50	3	2,124	0.14%
2020/08/21	11	77.51	0	0.00	77.40	11	2,137	0.51%
2020/08/20	13	78.66	0	0.00	76.60	13	2,159	0.60%
2020/08/19	1	82.70	0	0.00	81.70	1	2,219	0.05%
2020/08/18	0	0.00	1	83.70	82.50	-1	2,226	-0.04%
2020/08/17	1	80.90	10	80.37	82.00	-9	2,250	-0.40%
2020/08/14	4	77.15	2	78.85	78.30	2	2,231	0.09%
2020/08/13	7	77.77	0	0.00	77.70	7	2,250	0.31%
2020/08/11	3	79.07	4	80.63	78.30	-1	2,303	-0.04%
2020/08/10	1	78.89	1	78.60	78.50	0	2,288	0.00%
2020/08/05	3	79.37	2	80.05	80.00	1	2,339	0.04%
2020/08/04	0	0.00	1	78.90	79.10	-1	2,364	-0.04%
2020/08/03	3	78.13	1	79.00	78.20	2	2,414	0.08%
2020/07/31	2	77.65	0	0.00	78.00	2	2,472	0.08%
2020/07/30	0	0.00	1	78.70	78.30	-1	2,635	-0.04%
2020/07/29	0	0.00	3	78.30	78.00	-3	2,706	-0.11%
2020/07/28	9	76.47	4	77.68	76.40	5	2,733	0.18%
2020/07/27	10	78.26	1	77.50	78.20	9	2,807	0.32%
2020/07/24	2	80.30	0	0.00	80.50	2	2,799	0.07%
2020/07/22	0	0.00	4	82.70	83.90	-4	2,837	-0.14%
2020/07/20	1	78.50	0	0.00	81.40	1	2,852	0.04%
2020/07/17	1	81.10	1	79.60	79.60	0	2,856	0.00%
2020/07/16	1	82.00	0	0.00	82.50	1	2,864	0.03%
2020/07/15	6	83.72	10	83.60	82.50	-4	2,901	-0.14%
2020/07/10	3	86.03	6	88.07	84.40	-3	2,898	-0.10%
2020/07/09	9	87.63	23	86.45	87.50	-14	2,857	-0.49%
2020/07/08	2	83.50	20	83.14	83.60	-18	2,814	-0.64%
2020/07/07	22	82.05	3	82.33	81.30	19	2,822	0.67%
2020/07/06	16	82.13	0	0.00	82.30	16	2,903	0.55%
2020/07/03	4	82.03	0	0.00	82.00	4	2,912	0.14%
2020/07/02	2	84.05	0	0.00	83.60	2	2,925	0.07%
2020/06/30	5	83.70	0	0.00	83.70	5	2,935	0.17%
2020/06/29	0	0.00	2	83.30	83.20	-2	2,962	-0.07%
2020/06/24	1	89.50	0	0.00	85.10	1	2,946	0.03%
2020/06/23	0	0.00	4	89.50	89.50	-4	2,823	-0.14%
2020/06/22	0	0.00	1	82.50	81.40	-1	2,821	-0.04%
2020/06/19	2	81.70	0	0.00	81.50	2	2,810	0.07%
2020/06/18	4	84.28	2	84.85	83.00	2	2,818	0.07%
2020/06/17	1	83.40	3	83.57	84.10	-2	2,787	-0.07%
2020/06/16	1	82.50	1	82.40	83.00	0	2,815	0.00%
2020/06/15	2	81.15	13	81.03	81.60	-11	2,819	-0.39%
2020/06/12	1	76.70	0	0.00	78.40	1	2,875	0.03%
2020/06/11	11	83.25	15	84.22	79.00	-4	2,899	-0.14%
2020/06/10	4	82.60	3	83.47	83.00	1	2,932	0.03%
2020/06/09	1	82.50	17	82.65	83.10	-16	2,949	-0.54%
2020/06/08	1	81.80	1	82.00	81.60	0	2,983	0.00%
2020/06/05	19	82.78	1	82.90	82.40	18	3,019	0.60%
2020/06/04	0	0.00	8	81.68	82.50	-8	2,990	-0.27%
2020/06/03	6	80.77	6	80.75	80.30	0	3,022	0.00%
2020/06/02	2	78.70	1	80.10	79.50	1	3,002	0.03%
2020/06/01	1	78.90	1	79.00	79.00	0	3,014	0.00%
2020/05/29	9	77.54	0	0.00	77.80	9	3,048	0.30%
2020/05/28	19	79.28	3	79.00	78.10	16	3,098	0.52%
2020/05/27	1	79.80	0	0.00	79.70	1	3,096	0.03%
2020/05/26	6	81.08	7	81.84	80.10	-1	3,083	-0.03%
2020/05/25	4	78.43	13	79.07	78.80	-9	2,987	-0.30%
2020/05/22	5	78.40	3	80.73	77.80	2	2,962	0.07%
2020/05/21	1	78.80	5	79.06	79.10	-4	2,908	-0.14%
2020/05/20	2	77.70	8	78.33	78.00	-6	2,908	-0.21%
2020/05/18	0	0.00	4	77.73	77.50	-4	2,885	-0.14%
2020/05/15	2	74.95	11	74.03	75.00	-9	2,864	-0.31%
2020/05/14	11	76.79	1	76.50	75.10	10	2,869	0.35%
2020/05/13	12	78.01	2	78.90	78.10	10	2,853	0.35%
2020/05/12	1	77.60	0	0.00	77.30	1	2,854	0.04%
2020/05/11	1	78.40	2	79.00	78.20	-1	2,866	-0.03%
2020/05/08	4	79.25	1	79.10	77.40	3	2,874	0.10%
2020/05/07	6	81.30	4	82.50	81.20	2	2,834	0.07%
2020/05/06	11	80.99	16	82.06	81.40	-5	2,806	-0.18%
2020/05/05	4	77.05	6	77.67	78.10	-2	2,672	-0.07%
2020/05/04	6	74.62	1	74.90	74.50	5	2,633	0.19%
2020/04/30	5	75.76	19	76.03	74.90	-14	2,640	-0.53%
2020/04/29	5	72.46	6	73.22	72.80	-1	2,596	-0.04%
2020/04/28	0	0.00	1	72.70	72.00	-1	2,618	-0.04%
2020/04/27	51	71.01	55	71.50	71.20	-4	2,656	-0.15%
2020/04/24	14	70.40	0	0.00	70.00	14	2,647	0.53%
2020/04/23	0	0.00	3	70.60	70.80	-3	2,670	-0.11%
2020/04/22	3	64.93	1	68.80	68.60	2	2,669	0.07%
2020/04/21	16	68.93	1	67.40	67.30	15	2,693	0.56%
2020/04/20	9	71.48	8	72.50	71.40	1	2,725	0.04%
2020/04/17	10	71.17	2	71.80	70.30	8	2,932	0.27%
2020/04/16	3	70.30	6	70.75	71.50	-3	2,951	-0.10%
2020/04/15	1	70.00	2	70.45	70.30	-1	2,951	-0.03%
2020/04/14	3	69.47	5	69.76	69.70	-2	2,954	-0.07%
2020/04/13	7	69.16	3	71.03	68.30	4	2,981	0.13%
2020/04/10	6	69.38	5	68.76	68.70	1	2,951	0.03%
2020/04/09	1	68.60	0	0.00	69.10	1	3,002	0.03%
2020/04/07	3	63.20	3	63.23	63.80	0	3,115	0.00%
2020/04/06	0	0.00	2	60.00	62.30	-2	3,142	-0.06%
2020/03/31	2	60.25	3	60.67	60.20	-1	3,164	-0.03%
2020/03/30	2	56.95	0	0.00	58.00	2	3,164	0.06%
2020/03/27	1	54.50	3	55.23	57.50	-2	3,239	-0.06%
2020/03/26	3	51.50	0	0.00	53.40	3	3,183	0.09%
2020/03/25	0	0.00	3	52.87	52.90	-3	3,148	-0.10%
2020/03/24	0	0.00	9	46.29	48.10	-9	3,151	-0.29%
2020/03/23	7	44.64	0	0.00	44.55	7	3,155	0.22%
2020/03/20	4	49.09	4	48.80	49.50	0	3,134	0.00%
2020/03/18	1	53.00	1	55.20	53.00	0	3,112	0.00%
2020/03/17	1	58.80	0	0.00	58.80	1	3,033	0.03%
2020/03/12	4	81.88	1	83.50	79.90	3	2,936	0.10%
2020/03/11	1	90.00	1	90.40	88.70	0	2,899	0.00%
2020/03/10	4	92.65	2	94.80	93.00	2	2,887	0.07%
2020/03/09	9	96.52	7	97.34	94.70	2	2,888	0.07%
2020/03/06	4	95.70	3	96.17	95.70	1	2,851	0.04%
2020/03/05	7	95.49	6	96.03	95.30	1	2,917	0.03%
2020/03/04	1	94.40	1	93.80	94.40	0	3,053	0.00%
2020/03/03	2	94.55	7	93.76	94.60	-5	3,094	-0.16%
2020/02/26	3	91.17	2	90.20	89.90	1	3,135	0.03%
2020/02/25	1	91.30	1	90.70	91.30	0	3,183	0.00%
2020/02/21	2	93.50	12	93.62	93.20	-10	3,371	-0.30%
2020/02/20	1	93.40	1	94.30	93.00	0	3,429	0.00%
2020/02/13	2	91.80	0	0.00	91.80	2	3,608	0.06%
2020/02/12	1	92.90	2	93.00	92.70	-1	3,676	-0.03%
2020/02/11	1	91.70	1	90.70	91.40	0	3,771	0.00%
2020/02/10	2	89.35	4	89.58	89.80	-2	3,787	-0.05%
2020/02/07	1	89.00	0	0.00	88.70	1	3,856	0.03%
2020/02/04	11	90.20	1	91.60	90.10	10	3,969	0.25%
2020/02/03	2	85.30	13	87.24	88.00	-11	3,941	-0.28%
2020/01/31	10	93.80	0	0.00	91.50	10	3,920	0.26%
2020/01/20	3	104.83	2	104.50	104.00	1	3,952	0.03%
2020/01/17	2	106.00	2	106.50	105.00	0	3,934	0.00%
2020/01/16	1	105.00	1	105.00	105.00	0	3,896	0.00%
2020/01/15	3	107.00	0	0.00	105.50	3	3,873	0.08%
2020/01/14	8	108.25	17	107.38	107.00	-9	3,844	-0.23%
2020/01/13	3	116.83	5	117.90	109.00	-2	3,798	-0.05%
2020/01/10	9	112.50	5	114.10	114.50	4	3,577	0.11%
2020/01/09	3	111.00	3	112.00	112.50	0	3,525	0.00%
2020/01/08	5	108.40	4	109.50	109.50	1	3,538	0.03%
2020/01/07	10	110.90	5	109.30	108.00	5	3,530	0.14%
2020/01/03	2	117.75	8	118.06	116.50	-6	3,450	-0.17%
2019/12/31	9	117.00	4	117.00	115.00	5	3,371	0.15%
2019/12/30	1	115.00	0	0.00	115.00	1	3,205	0.03%
2019/12/26	2	111.50	3	113.33	114.00	-1	3,302	-0.03%
2019/12/24	1	111.00	1	112.00	111.00	0	3,346	0.00%
2019/12/23	2	111.00	9	110.33	113.00	-7	3,320	-0.21%
2019/12/13	7	106.57	12	106.96	108.00	-5	3,217	-0.16%
2019/12/12	1	109.00	9	108.67	107.50	-8	3,211	-0.25%
2019/12/11	3	108.83	2	109.75	109.00	1	3,208	0.03%
2019/12/10	0	0.00	6	111.50	111.50	-6	3,182	-0.19%
2019/12/09	23	112.72	10	113.00	113.00	13	3,261	0.40%
2019/12/06	0	0.00	50	112.30	111.50	-50	3,252	-1.54%
2019/12/05	154	110.42	119	110.97	112.00	35	3,255	1.07%	大買/大賣/
2019/12/04	5	108.00	0	0.00	109.00	5	3,245	0.15%
2019/12/03	10	109.00	0	0.00	108.00	10	3,270	0.31%
2019/12/02	10	110.00	1	110.00	109.50	9	3,336	0.27%
2019/11/29	2	114.00	0	0.00	111.50	2	3,315	0.06%
2019/11/28	2	115.25	2	114.50	114.00	0	3,322	0.00%
2019/11/27	6	115.92	5	116.50	115.50	1	3,319	0.03%
2019/11/26	17	113.71	13	112.62	115.00	4	3,305	0.12%
2019/11/25	0	0.00	21	110.33	109.00	-21	3,207	-0.65%
2019/11/22	5	110.50	5	112.00	110.00	0	3,145	0.00%
2019/11/20	11	107.95	1	107.50	107.00	10	3,193	0.31%
2019/11/19	8	110.63	11	113.00	110.00	-3	3,194	-0.09%
2019/11/18	6	108.67	1	111.50	112.00	5	3,200	0.16%
2019/11/15	6	108.50	10	107.90	108.50	-4	3,213	-0.12%
2019/11/14	1	103.00	33	105.03	102.50	-32	3,154	-1.01%
2019/11/13	1	108.00	0	0.00	106.50	1	3,122	0.03%
2019/11/12	1	107.00	13	109.27	109.50	-12	3,157	-0.38%
2019/11/11	6	106.75	13	106.15	105.50	-7	3,147	-0.22%
2019/11/08	15	108.17	8	107.00	105.50	7	3,212	0.22%
2019/11/07	17	106.44	2	107.25	106.00	15	3,154	0.48%
2019/11/06	34	106.25	11	107.09	106.50	23	3,147	0.73%
2019/11/05	20	105.88	0	0.00	107.00	20	3,100	0.65%
2019/11/04	1	102.50	9	101.61	102.50	-8	3,060	-0.26%
2019/11/01	12	99.28	6	100.08	101.50	6	3,113	0.19%
2019/10/31	1	98.10	0	0.00	97.50	1	3,097	0.03%
2019/10/30	4	100.15	23	98.83	99.00	-19	3,173	-0.60%
2019/10/29	2	98.10	10	97.00	97.20	-8	3,287	-0.24%
2019/10/25	0	0.00	2	96.80	96.00	-2	3,348	-0.06%
2019/10/24	4	96.73	7	96.61	96.80	-3	3,349	-0.09%
2019/10/23	18	95.31	17	94.43	95.20	1	3,337	0.03%
2019/10/22	2	91.80	1	92.20	91.10	1	3,340	0.03%
2019/10/18	10	91.80	0	0.00	92.30	10	3,399	0.29%
2019/10/17	27	90.34	8	91.80	92.50	19	3,472	0.55%
2019/10/16	1	90.20	0	0.00	90.10	1	3,566	0.03%
2019/10/15	1	90.80	0	0.00	91.00	1	3,637	0.03%
2019/10/14	5	92.90	0	0.00	92.60	5	3,794	0.13%
2019/10/09	5	92.10	0	0.00	91.70	5	3,964	0.13%
2019/10/07	0	0.00	1	96.00	95.60	-1	4,068	-0.02%
2019/10/04	1	96.40	0	0.00	95.60	1	4,107	0.02%
2019/10/02	1	96.70	10	97.20	97.00	-9	4,235	-0.21%
2019/10/01	1	99.50	0	0.00	98.10	1	4,277	0.02%
2019/09/26	21	102.26	4	102.25	102.00	17	4,443	0.38%
2019/09/25	3	98.50	1	98.60	99.10	2	4,626	0.04%
2019/09/24	1	96.60	1	96.00	96.10	0	4,636	0.00%
2019/09/23	0	0.00	2	96.00	96.40	-2	4,675	-0.04%
2019/09/19	1	95.70	1	95.60	95.50	0	4,801	0.00%
2019/09/18	1	96.30	3	96.20	95.70	-2	4,887	-0.04%
2019/09/17	1	95.30	2	96.55	96.30	-1	4,952	-0.02%
2019/09/11	11	94.60	1	94.20	95.20	10	5,336	0.19%
2019/09/09	1	99.40	4	99.25	99.50	-3	5,725	-0.05%
2019/09/06	2	98.40	1	98.00	98.00	1	5,913	0.02%
2019/09/05	4	101.13	3	99.77	99.40	1	5,986	0.02%
2019/09/04	2	102.00	1	103.00	102.00	1	5,991	0.02%
2019/09/03	2	100.75	1	100.50	100.50	1	5,967	0.02%
2019/09/02	2	100.25	2	100.75	100.00	0	6,010	0.00%
2019/08/30	2	99.35	2	99.30	98.90	0	6,027	0.00%
2019/08/29	3	100.07	5	99.66	98.80	-2	6,064	-0.03%
2019/08/28	2	97.60	0	0.00	99.50	2	6,050	0.03%
2019/08/27	10	97.10	0	0.00	96.20	10	6,103	0.16%
2019/08/23	1	98.40	1	100.00	98.10	0	6,163	0.00%
2019/08/22	4	98.80	11	98.23	97.00	-7	6,147	-0.11%
2019/08/21	1	99.60	1	97.50	97.70	0	6,203	0.00%
2019/08/20	16	98.06	21	99.11	99.10	-5	6,208	-0.08%
2019/08/19	2	93.00	1	94.40	95.30	1	6,310	0.02%
2019/08/16	3	91.67	2	91.85	91.50	1	6,389	0.02%
2019/08/15	6	92.95	1	93.00	92.50	5	6,509	0.08%
2019/08/14	6	98.98	0	0.00	96.40	6	6,532	0.09%
2019/08/13	22	98.30	20	99.48	98.00	2	6,534	0.03%
2019/08/12	5	95.22	15	95.53	95.30	-10	6,536	-0.15%
2019/08/08	6	94.60	5	95.42	94.40	1	6,801	0.01%
2019/08/07	8	93.45	0	0.00	94.20	8	6,967	0.11%
2019/08/06	13	93.50	8	93.09	94.50	5	6,981	0.07%
2019/08/05	2	92.40	0	0.00	91.80	2	6,942	0.03%
2019/08/02	5	98.70	4	99.50	98.40	1	6,904	0.01%
2019/08/01	0	0.00	11	100.11	99.00	-11	6,905	-0.16%
2019/07/31	5	100.76	2	99.05	98.80	3	6,888	0.04%
2019/07/30	13	110.12	0	0.00	108.50	13	6,670	0.19%
2019/07/29	1	122.00	2	121.00	120.50	-1	6,669	-0.01%
2019/07/25	3	120.83	4	122.50	120.00	-1	6,772	-0.01%
2019/07/24	0	0.00	1	124.50	123.00	-1	6,857	-0.01%
2019/07/23	1	120.50	0	0.00	121.00	1	6,929	0.01%
2019/07/22	1	121.00	1	122.00	121.50	0	7,018	0.00%
2019/07/19	0	0.00	16	122.38	120.50	-16	7,121	-0.22%
2019/07/18	10	124.95	5	126.30	122.50	5	7,141	0.07%
2019/07/17	12	124.08	1	124.50	124.00	11	7,199	0.15%
2019/07/16	2	124.50	7	124.14	124.00	-5	7,198	-0.07%
2019/07/15	153	120.85	156	121.47	122.00	-3	7,043	-0.04%	大買/大賣/
2019/07/12	100	117.80	108	118.54	117.00	-8	6,933	-0.12%	大賣/
2019/07/11	3	114.83	0	0.00	114.50	3	6,962	0.04%
2019/07/10	4	117.50	6	116.92	117.00	-2	7,052	-0.03%
2019/07/09	10	115.70	3	116.50	115.00	7	7,262	0.10%
2019/07/08	10	116.25	2	117.00	115.00	8	7,385	0.11%
2019/07/05	0	0.00	3	119.67	120.00	-3	7,655	-0.04%
2019/07/04	3	118.17	3	119.17	117.00	0	7,735	0.00%
2019/07/03	2	118.50	270	118.46	118.00	-268	7,830	-3.42%	大賣/鉅額交易
2019/07/02	342	118.00	371	114.96	117.00	-29	7,847	-0.37%	大買/大賣/
2019/07/01	666	112.53	849	111.98	112.00	-183	7,776	-2.35%	大買/大賣/鉅額交易
2019/06/28	375	112.05	257	112.51	111.50	118	7,896	1.49%	大買/大賣/鉅額交易
2019/06/27	217	112.21	279	112.24	113.00	-62	7,985	-0.78%	大買/大賣/
2019/06/26	284	111.12	284	110.94	111.00	0	8,050	0.00%	大買/大賣/
2019/06/25	604	112.63	180	113.48	112.00	424	8,132	5.21%	大買/大賣/鉅額交易
2019/06/24	4	113.88	53	116.39	113.50	-49	8,241	-0.59%
2019/06/21	94	117.12	43	118.50	116.00	51	8,307	0.61%
2019/06/20	4	117.00	5	115.20	117.00	-1	8,286	-0.01%
2019/06/19	1	113.50	3	113.00	113.00	-2	8,261	-0.02%
2019/06/18	4	112.25	4	112.75	110.50	0	8,390	0.00%
2019/06/17	10	111.85	9	111.67	112.50	1	8,383	0.01%
2019/06/14	8	106.69	10	105.85	107.00	-2	8,255	-0.02%
2019/06/13	1	105.00	3	103.83	102.50	-2	8,148	-0.02%
2019/06/12	1	101.50	3	103.17	104.00	-2	8,351	-0.02%
2019/06/11	2	101.75	0	0.00	101.00	2	8,488	0.02%
2019/06/10	5	101.00	4	101.75	103.00	1	8,928	0.01%
2019/06/06	4	98.08	8	98.83	98.80	-4	9,213	-0.04%
2019/06/05	2	98.80	1	99.20	98.50	1	9,261	0.01%
2019/06/04	0	0.00	2	102.00	101.00	-2	9,309	-0.02%
2019/06/03	10	103.30	5	105.40	100.50	5	9,497	0.05%
2019/05/31	0	0.00	30	104.00	103.50	-30	9,559	-0.31%
2019/05/30	0	0.00	2	105.00	104.00	-2	9,631	-0.02%
2019/05/29	6	107.33	3	106.83	105.00	3	9,784	0.03%
2019/05/28	1	103.50	6	105.92	108.50	-5	9,943	-0.05%
2019/05/27	7	104.29	2	103.00	104.00	5	9,925	0.05%
2019/05/24	8	106.94	13	107.38	104.50	-5	10,059	-0.05%
2019/05/23	10	103.05	8	103.25	105.00	2	9,946	0.02%
2019/05/22	11	102.77	14	104.00	101.50	-3	9,930	-0.03%
2019/05/21	2	100.00	2	99.10	100.00	0	9,909	0.00%
2019/05/20	5	99.18	4	99.25	97.80	1	10,089	0.01%
2019/05/17	3	101.00	3	101.00	99.80	0	10,302	0.00%
2019/05/16	8	103.25	3	102.50	100.00	5	10,309	0.05%
2019/05/15	1	98.20	18	98.06	102.00	-17	10,145	-0.17%
2019/05/14	1	92.30	3	91.00	93.00	-2	10,134	-0.02%
2019/05/13	4	91.48	4	92.55	91.50	0	10,344	0.00%
2019/05/10	3	91.93	5	94.02	91.50	-2	10,486	-0.02%
2019/05/09	2	95.60	3	93.60	92.70	-1	10,509	-0.01%
2019/05/08	3	98.90	6	99.88	97.80	-3	10,650	-0.03%
2019/05/07	4	98.20	3	99.03	98.80	1	10,661	0.01%
2019/05/06	1	101.00	1	97.80	96.60	0	10,796	0.00%
2019/05/03	3	97.63	5	96.86	98.70	-2	10,910	-0.02%
2019/05/02	0	0.00	1	93.30	94.80	-1	10,931	-0.01%
2019/04/30	2	93.85	2	94.35	94.00	0	10,897	0.00%
2019/04/29	3	93.50	2	92.00	89.80	1	10,771	0.01%
2019/04/26	14	98.21	12	98.48	95.00	2	10,651	0.02%
2019/04/25	40	99.64	0	0.00	98.00	40	10,556	0.38%
2019/04/24	4	106.00	3	106.33	104.00	1	10,417	0.01%
2019/04/23	3	109.00	12	109.33	110.00	-9	10,323	-0.09%
2019/04/22	3	103.50	7	105.57	105.50	-4	10,162	-0.04%
2019/04/19	2	105.00	2	103.50	101.50	0	10,128	0.00%
2019/04/18	3	104.83	2	105.00	104.00	1	10,111	0.01%
2019/04/17	5	107.40	165	108.45	106.50	-160	10,075	-1.59%	大賣/鉅額交易
2019/04/16	55	106.32	8	105.75	105.50	47	10,023	0.47%
2019/04/15	122	106.10	1	107.00	105.50	121	9,913	1.22%	大買/鉅額交易
2019/04/12	410	114.00	514	114.32	112.50	-104	9,713	-1.07%	大買/大賣/鉅額交易
2019/04/11	734	112.52	632	113.97	110.50	102	9,613	1.06%	大買/大賣/鉅額交易
2019/04/10	4	114.63	1	115.50	117.00	3	9,301	0.03%
2019/04/09	4	114.88	4	117.00	113.00	0	9,170	0.00%
2019/04/08	4	114.88	0	0.00	113.00	4	9,023	0.04%
2019/04/03	10	122.40	63	123.20	120.00	-53	8,840	-0.60%
2019/04/02	2	116.75	1	115.50	115.50	1	8,605	0.01%
2019/04/01	6	119.08	4	122.75	117.50	2	8,423	0.02%
2019/03/29	7	124.07	1	122.50	121.50	6	8,290	0.07%
2019/03/28	10	126.10	15	124.10	125.00	-5	8,214	-0.06%
2019/03/27	67	127.04	21	126.40	125.00	46	8,173	0.56%
2019/03/26	8	133.31	5	132.70	131.00	3	8,153	0.04%
2019/03/25	3	132.83	3	133.83	135.50	0	8,054	0.00%
2019/03/22	13	133.27	4	133.75	134.50	9	7,981	0.11%
2019/03/21	4	133.25	9	134.56	135.00	-5	7,915	-0.06%
2019/03/20	4	128.25	9	129.83	131.00	-5	7,718	-0.06%
2019/03/19	4	127.63	16	128.44	126.00	-12	7,683	-0.16%
2019/03/18	3	124.50	2	124.00	124.50	1	7,562	0.01%
2019/03/15	28	125.14	11	128.05	125.00	17	7,641	0.22%
2019/03/14	5	124.10	19	124.26	127.00	-14	7,503	-0.19%
2019/03/13	50	124.18	30	124.37	123.00	20	7,558	0.26%
2019/03/12	13	113.46	20	115.78	118.50	-7	7,103	-0.10%
2019/03/11	3	108.50	3	107.33	108.00	0	6,854	0.00%
2019/03/08	3	107.83	4	110.13	111.50	-1	6,836	-0.01%
2019/03/07	9	109.22	10	111.70	108.00	-1	6,888	-0.01%
2019/03/06	5	107.80	7	108.86	111.00	-2	6,788	-0.03%
2019/03/05	7	105.86	9	106.44	105.50	-2	6,726	-0.03%
2019/03/04	7	104.36	3	106.50	103.50	4	6,741	0.06%
2019/02/27	15	102.68	22	101.52	106.00	-7	6,653	-0.11%
2019/02/26	12	96.63	21	97.96	96.50	-9	6,614	-0.14%
2019/02/25	12	96.71	1	96.70	96.20	11	6,869	0.16%
2019/02/21	12	107.42	10	108.50	106.50	2	6,847	0.03%
2019/02/20	26	110.77	14	110.61	111.00	12	6,946	0.17%
2019/02/19	13	106.73	11	108.95	109.00	2	6,887	0.03%
2019/02/18	105	105.81	104	106.39	107.00	1	6,640	0.02%	大買/大賣/
2019/02/15	1	98.10	6	99.47	97.30	-5	6,388	-0.08%
2019/02/14	7	97.41	1	96.80	97.40	6	6,291	0.10%
2019/02/13	21	98.24	20	99.10	99.10	1	6,187	0.02%
2019/02/12	6	93.10	5.2	95.03	95.80	0.8	6,032	0.01%
2019/02/11	0	0.00	6	89.15	91.00	-6	5,808	-0.10%
2019/01/30	6	83.55	3	84.93	82.80	3	5,644	0.05%
2019/01/29	12	82.48	15	83.27	83.80	-3	5,605	-0.05%
2019/01/28	1	80.10	8	80.76	81.10	-7	5,443	-0.13%
2019/01/25	2	81.00	4	82.00	80.80	-2	5,397	-0.04%
2019/01/24	8	78.95	8	79.08	79.90	0	5,292	0.00%
2019/01/23	9	75.72	13	74.93	76.20	-4	5,181	-0.08%
2019/01/21	4	72.70	0	0.00	72.70	4	5,279	0.08%
2019/01/18	2	72.80	8	73.74	72.50	-6	5,389	-0.11%
2019/01/17	4	71.25	1	72.80	70.00	3	5,515	0.05%
2019/01/16	4	72.13	0	0.00	72.00	4	5,672	0.07%
2019/01/10	2	76.70	2	76.80	76.30	0	6,209	0.00%
2019/01/09	1	77.40	0	0.00	76.00	1	6,455	0.02%
2019/01/08	4	77.80	5	78.30	77.50	-1	6,583	-0.02%
2019/01/03	5	77.62	5	77.62	77.20	0	7,041	0.00%
2019/01/02	7	78.26	3	77.70	77.30	4	7,151	0.06%
2018/12/28	2	74.10	2	74.10	74.10	0	7,466	0.00%
2018/12/27	1	73.00	1	73.50	72.80	0	7,653	0.00%
2018/12/26	4	71.98	2	72.30	71.60	2	7,653	0.03%
2018/12/24	4	73.85	7	74.04	74.20	-3	7,653	-0.04%
2018/12/21	1	71.80	0	0.00	73.50	1	7,630	0.01%
2018/12/20	1	71.80	2	72.50	73.40	-1	7,589	-0.01%
2018/12/19	38	75.14	27	72.04	71.30	11	7,486	0.15%
2018/12/18	1	80.40	1	81.30	79.00	0	7,334	0.00%
2018/12/17	8	80.98	5	80.94	80.90	3	7,298	0.04%
2018/12/14	1	80.70	1	81.60	79.20	0	7,283	0.00%
2018/12/13	2	81.60	2	80.50	80.70	0	7,234	0.00%
2018/12/12	9	82.24	7	82.20	81.60	2	7,186	0.03%
2018/12/11	2	80.65	2	80.35	80.00	0	7,080	0.00%
2018/12/10	21	80.86	23	81.17	79.20	-2	7,022	-0.03%
2018/12/07	10	76.71	19	77.69	80.20	-9	6,862	-0.13%
2018/12/06	27	79.64	22	80.64	74.10	5	6,722	0.07%
2018/12/05	28	77.61	3	77.60	77.70	25	6,497	0.38%
2018/12/04	5	79.44	5	79.94	77.10	0	6,469	0.00%
2018/12/03	7	78.61	7	78.66	78.80	0	6,434	0.00%
2018/11/30	13	79.18	9	79.67	78.00	4	6,371	0.06%
2018/11/29	5	77.34	8	78.09	77.90	-3	6,209	-0.05%
2018/11/28	1	78.00	0	0.00	76.10	1	6,073	0.02%
2018/11/27	8	77.19	8	78.04	78.20	0	5,967	0.00%
2018/11/26	0	0.00	10	75.39	76.40	-10	5,845	-0.17%
2018/11/23	4	75.20	4	75.73	75.60	0	5,714	0.00%
2018/11/22	7	74.19	14	74.96	73.80	-7	5,505	-0.13%
2018/11/21	1	67.00	8	70.45	70.50	-7	5,205	-0.13%
2018/11/20	14	64.81	14	64.51	64.10	0	4,983	0.00%
2018/11/19	19	64.18	18	63.66	64.60	1	4,935	0.02%
2018/11/16	1	59.60	8	61.08	62.30	-7	4,731	-0.15%
2018/11/15	0	0.00	1	56.90	56.70	-1	4,649	-0.02%
2018/11/13	2	56.60	0	0.00	57.30	2	4,631	0.04%
2018/11/12	1	58.90	1	58.70	58.10	0	4,641	0.00%
2018/11/09	2	59.65	1	60.10	59.40	1	4,649	0.02%
2018/11/08	1	60.00	0	0.00	59.00	1	4,641	0.02%
2018/11/07	3	59.63	2	60.05	60.20	1	4,623	0.02%
2018/11/06	2	60.05	4	60.10	59.20	-2	4,648	-0.04%
2018/11/05	1	59.50	0	0.00	58.60	1	4,615	0.02%
2018/11/02	10	61.01	10	61.35	60.10	0	4,580	0.00%
2018/11/01	12	61.55	11	61.46	60.80	1	4,565	0.02%
2018/10/31	0	0.00	2	59.40	59.70	-2	4,525	-0.04%
2018/10/30	8	59.55	3	60.07	59.00	5	4,504	0.11%
2018/10/29	6	58.90	9	58.42	58.70	-3	4,479	-0.07%
2018/10/26	1	61.50	1	61.20	60.30	0	4,417	0.00%
2018/10/25	4	63.48	3	63.90	63.30	1	4,334	0.02%
2018/10/24	4	64.73	4	64.40	63.00	0	4,179	0.00%
2018/10/23	7	68.20	6	68.57	65.90	1	4,012	0.02%
2018/10/22	4	67.30	2	66.20	66.20	2	3,782	0.05%
2018/10/19	1	64.30	1	65.80	67.60	0	3,731	0.00%
2018/10/18	7	67.31	6	66.70	66.00	1	3,623	0.03%
2018/10/17	11	66.94	7	66.99	67.20	4	3,478	0.11%
2018/10/16	1	63.80	3	64.47	63.40	-2	3,237	-0.06%
2018/10/15	21	65.55	3	65.17	65.90	18	3,152	0.57%
2018/10/12	1	60.80	20	62.01	63.80	-19	2,834	-0.67%
2018/10/11	16	57.14	9	58.31	58.00	7	2,746	0.25%
2018/10/09	4	60.80	2	61.10	61.00	2	2,633	0.08%
2018/10/08	46	60.89	44	61.37	62.50	2	2,566	0.08%
2018/10/05	1	56.90	5	56.98	58.30	-4	2,235	-0.18%
2018/10/01	0	0.00	1	52.50	53.20	-1	2,299	-0.04%
2018/09/28	1	51.80	0	0.00	51.60	1	2,343	0.04%
2018/09/27	4	52.30	4	52.85	52.10	0	2,397	0.00%
2018/09/26	5	52.22	2	52.90	52.10	3	2,480	0.12%
2018/09/25	7	52.80	10	52.66	52.80	-3	2,515	-0.12%
2018/09/20	5	52.40	5	52.96	51.00	0	2,527	0.00%
2018/09/19	0	0.00	2	51.10	50.70	-2	2,520	-0.08%
2018/09/18	2	50.60	0	0.00	50.60	2	2,541	0.08%
2018/09/17	2	53.00	0	0.00	53.00	2	2,582	0.08%
2018/09/14	5	54.18	4	55.10	54.50	1	2,606	0.04%
2018/09/12	2	53.40	2	54.20	51.70	0	2,674	0.00%
2018/09/07	27	57.33	0	0.00	55.00	27	2,856	0.95%
2018/09/04	0	0.00	1	62.10	61.80	-1	3,243	-0.03%
2018/08/31	4	63.00	4	63.45	62.40	0	3,463	0.00%
2018/08/30	4	62.75	3	63.03	62.50	1	3,675	0.03%
2018/08/28	1	63.00	7	63.76	62.30	-6	4,051	-0.15%
2018/08/27	1	60.70	1	61.10	61.30	0	4,378	0.00%
2018/08/22	1	62.60	0	0.00	62.80	1	4,770	0.02%
2018/08/21	4	63.88	15	63.81	63.30	-11	4,794	-0.23%
2018/08/20	11	62.97	2	63.00	63.00	9	4,813	0.19%
2018/08/17	2	63.50	2	66.60	63.50	0	4,855	0.00%
2018/08/16	0	0.00	1	61.30	63.50	-1	4,894	-0.02%
2018/08/15	4	62.95	0	0.00	62.40	4	5,003	0.08%
2018/08/14	3	63.80	12	64.08	65.00	-9	5,035	-0.18%
2018/08/13	4	64.20	3	66.20	63.10	1	5,122	0.02%
2018/08/10	6	68.87	2	70.00	68.50	4	5,170	0.08%
2018/08/08	3	70.90	3	71.60	69.70	0	5,338	0.00%
2018/08/07	1	72.00	1	70.80	70.40	0	5,395	0.00%
2018/08/06	10	72.99	11	73.36	72.60	-1	5,481	-0.02%
2018/08/03	10	71.38	10	71.50	71.80	0	5,493	0.00%
2018/08/02	35	70.22	31	70.91	69.00	4	5,629	0.07%
2018/08/01	4	68.30	12	68.65	69.10	-8	5,726	-0.14%
2018/07/31	15	67.10	15	67.60	67.20	0	5,789	0.00%
2018/07/30	2	66.30	2	66.80	66.80	0	5,933	0.00%
2018/07/27	4	69.20	4	69.73	68.50	0	6,185	0.00%
2018/07/26	4	70.68	3	71.20	69.10	1	6,384	0.02%
2018/07/24	15	68.37	20	69.09	69.90	-5	6,670	-0.07%
2018/07/23	2	66.65	3	67.47	67.10	-1	6,880	-0.01%
2018/07/20	7	70.01	6	70.63	69.20	1	7,331	0.01%
2018/07/19	1	69.00	1	69.90	69.00	0	7,533	0.00%
2018/07/18	2	69.80	5	70.34	69.60	-3	7,690	-0.04%
2018/07/17	5	72.46	4	72.85	71.30	1	7,892	0.01%
2018/07/16	7	75.13	9	73.30	74.70	-2	8,350	-0.02%
2018/07/13	8	72.30	14	72.26	72.10	-6	8,375	-0.07%
2018/07/12	15	70.47	19	69.79	70.90	-4	8,422	-0.05%
2018/07/11	13	68.95	19	69.28	68.00	-6	8,458	-0.07%
2018/07/10	4	66.73	13	67.36	67.30	-9	8,500	-0.11%
2018/07/09	29	66.96	27	66.69	67.80	2	8,641	0.02%
2018/07/06	4	64.03	2	62.10	62.80	2	8,858	0.02%
2018/07/05	2	66.25	2	65.50	65.10	0	8,967	0.00%
2018/07/04	16	69.18	6	70.10	67.50	10	9,071	0.11%
2018/07/03	10	75.28	6	75.77	73.50	4	9,087	0.04%
2018/07/02	8	78.16	8	78.45	77.90	0	9,095	0.00%
2018/06/29	6	76.92	2	76.70	76.80	4	9,088	0.04%
2018/06/28	1	76.80	4	77.40	76.80	-3	9,137	-0.03%
2018/06/27	6	78.10	19	78.05	77.10	-13	9,111	-0.14%
2018/06/26	12	79.01	12	79.12	78.20	0	9,109	0.00%
2018/06/25	2	82.00	3	82.40	81.80	-1	9,075	-0.01%
2018/06/22	6	84.90	4	85.55	83.30	2	9,151	0.02%
2018/06/21	7	84.11	8	84.51	85.00	-1	9,106	-0.01%
2018/06/20	8	84.14	8	84.91	82.90	0	9,071	0.00%
2018/06/19	9	84.03	7	85.13	83.30	2	9,004	0.02%
2018/06/15	10	85.55	4	85.90	83.50	6	8,952	0.07%
2018/06/14	27	90.46	24	88.85	87.30	3	8,842	0.03%
2018/06/13	21	89.79	13	91.48	88.20	8	8,725	0.09%
2018/06/12	22	88.45	17	90.09	87.30	5	8,543	0.06%
2018/06/11	6	85.17	4	85.78	86.00	2	8,383	0.02%
2018/06/08	7	87.37	4	89.38	84.90	3	8,330	0.04%
2018/06/07	10	90.84	7	91.69	89.10	3	8,154	0.04%
2018/06/06	4.2	89.90	4	87.98	88.80	0.2	7,921	0.00%
2018/06/05	24	89.54	23.1	90.55	88.90	0.9	7,773	0.01%
2018/06/04	4	90.03	4.1	88.45	87.10	-0.1	7,532	0.00%
2018/06/01	2	81.80	19	84.19	86.30	-17	7,180	-0.24%
2018/05/31	1	72.10	19	76.33	78.50	-18	6,909	-0.26%
2018/05/30	5	72.12	6	73.62	72.00	-1	6,813	-0.01%
2018/05/29	5	72.90	1	75.00	72.00	4	6,763	0.06%
2018/05/28	3	73.83	6	75.03	73.90	-3	6,727	-0.04%
2018/05/25	9	74.51	2	75.20	74.00	7	6,697	0.10%
2018/05/24	2	77.15	6	77.68	77.00	-4	6,643	-0.06%
2018/05/23	11	77.07	11	76.69	77.60	0	6,567	0.00%
2018/05/22	4	74.40	1	73.40	73.40	3	6,431	0.05%
2018/05/21	0	0.00	11	72.79	73.40	-11	6,376	-0.17%
2018/05/18	5	75.52	1	76.30	74.80	4	6,269	0.06%
2018/05/17	5	78.88	3	79.07	77.80	2	6,178	0.03%
2018/05/16	7	78.76	20	78.15	77.30	-13	6,093	-0.21%
2018/05/15	14	81.77	4	81.78	79.10	10	5,974	0.17%
2018/05/14	9	80.24	1	79.00	81.20	8	5,886	0.14%
2018/05/11	3	80.73	0	0.00	78.60	3	5,761	0.05%
2018/05/10	11	81.32	8	80.98	81.90	3	5,666	0.05%
2018/05/09	4	78.63	12	77.18	77.00	-8	5,455	-0.15%
2018/05/08	5	82.90	0	0.00	80.90	5	5,277	0.09%
2018/05/07	3	80.97	3	81.10	82.80	0	5,180	0.00%
2018/05/04	10.2	80.62	0	0.00	80.30	10.2	5,026	0.20%
2018/05/03	65	86.54	108	88.57	86.10	-43	4,759	-0.90%	大賣/
2018/05/02	73	89.67	40	89.50	91.20	33	4,545	0.73%
2018/04/30	91	90.96	81	89.82	89.20	10	4,420	0.23%
2018/04/27	65	89.19	60	91.57	88.80	5	4,208	0.12%
2018/04/26	37	88.14	37	90.97	91.00	0	3,949	0.00%
2018/04/25	16	86.77	7	86.14	88.90	9	3,471	0.26%
2018/04/24	0	0.00	2	87.00	80.90	-2	3,192	-0.06%
2018/04/23	2	87.10	2	83.60	83.00	0	3,014	0.00%
2018/04/20	3	81.70	207	81.82	81.80	-204	2,787	-7.32%	大賣/鉅額交易
2018/04/19	15	76.50	20	76.92	78.60	-5	2,277	-0.22%
2018/04/18	8	69.89	9	70.43	71.50	-1	2,129	-0.05%
2018/04/17	82	67.76	1	70.10	67.30	81	2,016	4.02%
2018/04/16	8	71.29	15	71.97	71.50	-7	1,902	-0.37%
2018/04/13	15	69.50	32	70.79	70.50	-17	1,770	-0.96%
2018/04/12	143	68.66	12	69.73	70.00	131	1,579	8.30%	大買/鉅額交易
2018/04/11	23	62.44	1	65.70	65.70	22	1,255	1.75%
2018/04/10	3	61.10	1	63.90	59.80	2	1,088	0.18%
2018/04/03	13	55.63	13	56.08	55.40	0	816	0.00%
2018/04/02	0	0.00	1	55.80	54.60	-1	764	-0.13%
2018/03/31	14	55.14	17	54.68	55.20	-3	730	-0.41%
2018/03/29	0	0.00	1	54.30	53.30	-1	650	-0.15%
2018/03/28	0	0.00	3	53.33	53.00	-3	623	-0.48%
2018/03/27	1	55.00	0	0.00	53.50	1	598	0.17%
2018/03/26	0	0.00	0.1	53.70	53.70	-0.1	488	-0.02%
2018/03/23	2	48.35	5	48.71	48.90	-3	449	-0.67%
2018/03/22	1	47.80	0	0.00	47.20	1	430	0.23%
2018/03/21	10	48.44	10	48.33	48.90	0	420	0.00%
2018/03/20	1	47.00	1	46.95	47.00	0	400	0.00%
2018/03/19	3	47.10	3	47.05	47.15	0	399	0.00%
2018/03/16	1	47.30	2	46.80	46.35	-1	398	-0.25%
2018/03/15	5	47.40	5	47.00	47.10	0	392	0.00%
2018/03/14	10	45.95	10	46.60	46.20	0	381	0.00%
2018/03/08	1	44.35	1	44.70	43.90	0	375	0.00%
2018/03/07	1	44.15	1	44.45	43.90	0	376	0.00%
2018/03/06	2	43.20	0	0.00	43.10	2	370	0.54%
2018/03/05	0	0.00	2	43.38	43.20	-2	372	-0.54%
2018/03/01	0	0.00	1	42.30	42.60	-1	374	-0.27%
2018/02/23	3	42.90	0	0.00	42.70	3	384	0.78%
2018/02/08	1	44.20	0	0.00	44.10	1	469	0.21%
2018/02/07	1	45.30	0	0.00	44.70	1	483	0.21%
2018/01/16	20	51.18	30	51.19	50.60	-10	672	-1.49%
2018/01/15	5	50.30	0	0.00	50.30	5	651	0.77%
2018/01/10	5	50.70	0	0.00	50.00	5	646	0.77%
2018/01/04	0	0.00	1	50.30	50.50	-1	653	-0.15%