創惟 (6104)-永豐金-台南券商分點個股進出

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

創惟

(6104)

可現股當沖

股價
95.6
漲跌
▼1.3
漲幅
-1.34%
成交量
478張
產業
上櫃半導體類股
813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

創惟 (6104)籌碼相關－永豐金-台南券商分點個股進出

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-台南券商分點個股進出
永豐金-台南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
2024/05/03	0	96.64	0	0.00	95.60	0	2,191	0.00%
2024/05/02	1	96.50	0	0.00	96.90	1	2,196	0.05%
2024/04/30	0	95.20	0	0.00	94.80	0	2,222	0.00%
2024/04/29	1.2	95.15	0.1	95.30	95.00	1.2	2,232	0.05%
2024/04/26	0	93.60	0	0.00	93.80	0	2,251	0.00%
2024/04/25	0	94.20	0	0.00	93.10	0	2,269	0.00%
2024/04/24	0	94.40	0	0.00	94.70	0	2,290	0.00%
2024/04/22	0	92.23	0	0.00	91.20	0	2,353	0.00%
2024/04/19	1	92.90	0	0.00	93.50	1	2,357	0.04%
2024/04/17	0.1	97.50	2	96.30	97.60	-1.9	2,379	-0.08%
2024/04/16	1.4	94.32	0	0.00	94.00	1.4	2,384	0.06%
2024/04/15	3	100.00	1	100.50	98.00	2	2,372	0.08%
2024/04/12	0	103.50	2	103.50	103.50	-2	2,363	-0.08%
2024/04/11	0.1	103.30	5	103.60	103.00	-5	2,379	-0.21%
2024/04/10	0	107.50	4	108.50	108.00	-4	2,368	-0.17%
2024/04/09	2	106.51	0	0.00	106.50	2	2,391	0.08%
2024/04/08	2	108.50	1	108.00	108.00	1	2,408	0.04%
2024/04/03	1.3	110.00	0	0.00	110.00	1.3	2,418	0.05%
2024/04/02	5	110.00	0	0.00	110.50	5	2,429	0.21%
2024/04/01	1	111.00	1	110.50	111.00	0	2,457	0.00%
2024/03/29	0	107.50	0	0.00	107.00	0	2,479	0.00%
2024/03/28	1	107.51	0	0.00	108.00	1	2,525	0.04%
2024/03/27	1	109.00	0	0.00	109.00	1	2,533	0.04%
2024/03/26	2	109.50	1	110.00	108.00	1	2,542	0.04%
2024/03/25	0	0.00	1	110.00	110.50	-1	2,544	-0.04%
2024/03/22	0	108.50	1	108.00	109.00	-1	2,555	-0.04%
2024/03/21	0.1	108.00	0	0.00	108.50	0.1	2,568	0.00%
2024/03/20	0.3	107.00	0	0.00	106.50	0.3	2,580	0.01%
2024/03/19	1	109.00	0	0.00	108.50	1	2,619	0.04%
2024/03/15	0	0.00	5	105.50	105.50	-5	2,787	-0.18%
2024/03/14	2	106.00	3	108.00	107.00	-1	2,793	-0.04%
2024/03/13	3	106.00	7	105.93	105.50	-4	2,804	-0.14%
2024/03/12	0	0.00	1	108.51	108.50	-1	2,818	-0.04%
2024/03/11	1	108.50	0	0.00	108.50	1	2,862	0.04%
2024/03/08	9.4	109.50	8	110.24	108.00	1.3	2,890	0.05%
2024/03/07	5	113.90	3	113.67	112.00	2	2,910	0.07%
2024/03/06	6	118.67	1	118.50	117.00	5	2,930	0.17%
2024/03/05	11	118.82	10	119.30	120.50	1	2,987	0.03%
2024/03/04	2	123.00	7.2	122.10	120.50	-5.2	3,162	-0.16%
2024/03/01	6	122.17	2	122.00	122.00	4	3,233	0.12%
2024/02/29	6	120.25	3	121.00	121.00	3	3,326	0.09%
2024/02/27	14.3	123.27	3.4	123.09	123.00	10.9	3,643	0.30%
2024/02/26	16	127.13	18	129.08	127.50	-2	3,764	-0.05%
2024/02/23	147	124.93	25	122.64	125.00	122	3,675	3.32%	大買/鉅額交易
2024/02/22	4.5	114.13	1	114.50	114.50	3.5	3,461	0.10%
2024/02/21	1	116.00	0	0.00	115.50	1	3,593	0.03%
2024/02/20	4.3	114.06	0	117.00	115.00	4.2	3,646	0.12%
2024/02/19	4	116.38	3	116.50	115.50	1	3,689	0.03%
2024/02/16	1	118.50	8	116.44	118.50	-7	3,815	-0.18%
2024/02/15	1	109.50	1	112.50	113.50	0	3,787	0.00%
2024/02/05	1	108.00	0	0.00	108.00	1	3,759	0.03%
2024/02/02	0	0.00	1	111.50	110.50	-1	3,759	-0.03%
2024/01/30	0	106.00	0	0.00	106.00	0	3,756	0.00%
2024/01/29	0.2	107.00	0	0.00	107.50	0.2	3,775	0.01%
2024/01/25	0	0.00	1	107.00	107.00	-1	3,787	-0.03%
2024/01/24	1	109.50	0	0.00	108.50	1	3,797	0.03%
2024/01/23	1	108.00	0	0.00	108.00	1	3,792	0.03%
2024/01/22	0	108.00	0	0.00	109.50	0	3,808	0.00%
2024/01/18	0	0.00	3	105.33	105.50	-3	3,848	-0.08%
2024/01/17	8.3	107.88	12	106.63	106.00	-3.8	3,894	-0.10%
2024/01/15	0	0.00	3	113.00	113.50	-3	3,874	-0.08%
2024/01/12	1	113.50	0	0.00	111.00	1	3,894	0.03%
2024/01/11	3	114.00	0	0.00	114.00	3	3,908	0.08%
2024/01/10	1	115.00	3	116.00	117.00	-2	3,970	-0.05%
2024/01/09	7	114.29	4	114.50	113.50	3	4,128	0.07%
2024/01/08	4.3	116.24	1	120.00	115.50	3.3	4,202	0.08%
2024/01/05	1	118.50	1	119.50	118.50	0	4,341	0.00%
2024/01/04	1.3	117.40	0	0.00	116.50	1.3	4,352	0.03%
2024/01/03	11	117.77	3	118.00	119.50	8	4,423	0.18%
2024/01/02	2	121.00	4	121.50	122.00	-2	4,398	-0.05%
2023/12/29	4	119.37	3	120.00	120.00	1	4,380	0.02%
2023/12/28	2	121.25	2	123.25	120.00	0	4,373	0.00%
2023/12/27	6	121.67	7	122.57	122.00	-1	4,368	-0.02%
2023/12/26	2	121.25	2	121.75	121.00	0	4,337	0.00%
2023/12/25	6	120.33	7	120.36	122.00	-1	4,299	-0.02%
2023/12/22	1	117.50	1	118.00	118.00	0	4,259	0.00%
2023/12/21	5	116.50	0	0.00	116.00	5	4,258	0.12%
2023/12/20	0	0.00	3	120.00	117.50	-3	4,254	-0.07%
2023/12/19	3	116.50	6	117.33	118.50	-3	4,245	-0.07%
2023/12/18	7	117.07	5.8	117.69	117.00	1.2	4,248	0.03%
2023/12/15	2	118.75	1	118.50	119.00	1	4,246	0.02%
2023/12/14	3	120.66	4	120.50	121.00	-1	4,256	-0.02%
2023/12/13	25.1	123.27	26	127.15	119.50	-0.9	4,237	-0.02%
2023/12/12	24	128.31	1	129.00	128.00	23	4,152	0.55%
2023/12/11	3	127.83	5	127.90	127.50	-2	4,161	-0.05%
2023/12/08	1	128.50	1	130.00	127.50	0	4,218	0.00%
2023/12/06	15	131.80	1	131.00	131.50	14	4,195	0.33%
2023/12/05	0	0.00	1	128.00	127.00	-1	4,166	-0.02%
2023/12/04	4	130.88	1	130.00	129.50	3	4,186	0.07%
2023/12/01	3	131.33	1	131.00	131.00	2	4,173	0.05%
2023/11/30	6.1	133.35	2	133.50	134.00	4.1	4,183	0.10%
2023/11/29	8	134.31	11.1	134.87	136.50	-3.1	4,198	-0.07%
2023/11/28	4	128.50	16	128.81	132.50	-12	4,025	-0.30%
2023/11/27	7	129.07	8.1	129.53	126.50	-1.1	3,997	-0.03%
2023/11/24	10	130.65	14.1	132.51	128.00	-4.1	3,972	-0.10%
2023/11/22	10.3	125.02	34	124.63	128.00	-23.7	3,474	-0.68%
2023/11/21	7	120.21	5.4	120.09	120.00	1.6	3,257	0.05%
2023/11/20	12	122.13	13.1	121.31	119.50	-1.1	3,193	-0.03%
2023/11/17	6.4	117.03	8	116.69	118.50	-1.6	3,044	-0.05%
2023/11/16	13	114.69	2.2	113.59	114.00	10.8	2,984	0.36%
2023/11/15	11	118.36	17	118.27	117.50	-6	2,910	-0.21%
2023/11/14	0	0.00	5	113.20	113.50	-5	2,755	-0.18%
2023/11/13	0	0.00	3	108.50	109.00	-3	2,731	-0.11%
2023/11/09	3	106.00	0	0.00	106.00	3	2,722	0.11%
2023/11/08	1	110.50	0.2	110.00	109.00	0.8	2,720	0.03%
2023/11/07	4	110.38	3	113.00	110.00	1	2,719	0.04%
2023/11/06	0	0.00	3	110.00	111.00	-3	2,739	-0.11%
2023/11/02	1	108.50	0	0.00	108.00	1	2,759	0.04%
2023/10/31	3	106.00	1	106.50	105.50	2	2,804	0.07%
2023/10/30	1	108.50	4	108.63	109.00	-3	2,818	-0.11%
2023/10/27	5	106.80	2	107.00	105.50	3	2,819	0.11%
2023/10/26	7	110.14	4	110.75	107.50	3	2,878	0.10%
2023/10/25	1	113.50	5	113.90	113.50	-4	2,913	-0.14%
2023/10/23	5	110.00	2	111.00	110.00	3	3,163	0.09%
2023/10/20	0	0.00	3.1	111.97	112.00	-3.1	3,248	-0.10%
2023/10/19	0	0.00	1	110.00	110.00	-1	3,244	-0.03%
2023/10/18	10.1	111.53	6	113.25	108.50	4.1	3,252	0.13%
2023/10/17	10	117.15	12	117.96	111.50	-2	3,256	-0.06%
2023/10/16	21.2	117.66	7	120.43	114.50	14.2	3,177	0.45%
2023/10/13	4	118.75	19	117.42	120.50	-15	3,102	-0.48%
2023/10/12	2	106.75	5	108.40	111.00	-3	2,973	-0.10%
2023/10/11	5	108.60	2	108.50	105.50	3	2,981	0.10%
2023/10/06	5.2	103.21	4	103.50	103.50	1.2	2,926	0.04%
2023/10/05	1	103.50	8	104.88	104.00	-7	2,933	-0.24%
2023/10/04	3	103.00	3	103.50	103.50	0	2,935	0.00%
2023/10/03	1	106.50	1	105.00	104.50	0	2,947	0.00%
2023/09/28	5	104.00	3	104.50	103.50	2	2,964	0.07%
2023/09/27	3	104.00	8	104.06	104.00	-5	2,970	-0.17%
2023/09/22	0	0.00	1	107.50	109.50	-1	2,974	-0.03%
2023/09/21	4	112.50	3	109.00	109.00	1	2,971	0.03%
2023/09/20	1	113.50	4	116.25	113.50	-3	2,952	-0.10%
2023/09/19	11	115.91	4	117.63	114.50	7	2,955	0.24%
2023/09/18	2	118.00	2	119.25	118.50	0	2,935	0.00%
2023/09/15	11	118.91	7	118.57	118.00	4	2,918	0.14%
2023/09/14	10	115.40	11	115.23	118.00	-1	2,872	-0.03%
2023/09/13	12	114.25	11	115.73	112.00	1	2,938	0.03%
2023/09/12	0	0.00	2	116.00	116.50	-2	2,879	-0.07%
2023/09/11	5	115.90	1	114.50	115.50	4	2,897	0.14%
2023/09/08	3	116.00	8	116.50	117.50	-5	2,906	-0.17%
2023/09/07	9	116.28	6	117.58	116.50	3	2,928	0.10%
2023/09/06	1	117.00	5	118.50	118.00	-4	2,873	-0.14%
2023/09/05	1	117.00	5	118.90	117.50	-4	2,830	-0.14%
2023/09/04	13	117.96	7	118.14	117.50	6	2,771	0.22%
2023/09/01	3	113.33	1	114.00	114.00	2	2,689	0.07%
2023/08/31	5	112.00	15.1	110.91	113.00	-10.1	2,671	-0.38%
2023/08/30	2	109.00	1	108.00	108.00	1	2,608	0.04%
2023/08/29	3	106.17	6	105.17	108.00	-3	2,547	-0.12%
2023/08/28	8	101.63	3	101.00	103.00	5	2,488	0.20%
2023/08/25	0	0.00	3	101.00	99.60	-3	2,568	-0.12%
2023/08/24	3	98.90	3	99.83	98.20	0	2,622	0.00%
2023/08/23	2	99.10	0	0.00	99.60	2	2,665	0.08%
2023/08/22	3	99.50	3	98.63	97.80	0	2,683	0.00%
2023/08/21	0	0.00	0	99.00	99.40	0	2,689	0.00%
2023/08/18	1	101.47	2	102.00	99.50	-1	2,693	-0.04%
2023/08/17	3	100.33	0	0.00	102.00	3	2,698	0.11%
2023/08/16	3	93.01	5	96.14	96.60	-2	2,681	-0.07%
2023/08/14	1	92.60	4	93.90	94.40	-3	2,694	-0.11%
2023/08/11	3	98.07	0	0.00	98.10	3	2,680	0.11%
2023/08/10	0.1	100.95	6	99.65	98.10	-5.9	2,673	-0.22%
2023/08/09	4	103.00	5.4	103.22	103.00	-1.4	2,643	-0.05%
2023/08/08	1	106.00	2	105.00	105.00	-1	2,629	-0.04%
2023/08/07	0	0.00	1	108.00	106.50	-1	2,629	-0.04%
2023/08/04	5	109.40	0	0.00	109.00	5	2,606	0.19%
2023/08/02	3	113.00	0.1	111.00	111.50	2.9	2,584	0.11%
2023/08/01	0	0.00	4	114.88	114.00	-4	2,570	-0.16%
2023/07/31	7	118.43	3.4	121.24	115.00	3.6	2,571	0.14%
2023/07/28	49.1	120.27	51	119.99	120.00	-1.9	2,509	-0.08%
2023/07/27	4.7	120.21	8	120.13	120.00	-3.3	2,443	-0.13%
2023/07/26	13	119.65	20	118.65	113.50	-7	2,343	-0.30%
2023/07/25	15	115.40	11	116.82	117.50	4	2,174	0.18%
2023/07/24	0.1	109.00	0.5	111.00	109.00	-0.4	2,094	-0.02%
2023/07/21	7	112.21	8	111.06	112.50	-1	2,119	-0.05%
2023/07/20	10	113.80	10	116.45	115.00	0	2,140	0.00%
2023/07/19	43	115.41	8	113.38	114.00	35	2,105	1.66%
2023/07/18	10	108.30	1	108.00	107.50	9	2,059	0.44%
2023/07/17	2	108.50	6	109.92	110.00	-4	2,080	-0.19%
2023/07/14	5	108.90	1	106.00	106.00	4	2,065	0.19%
2023/07/13	1	109.50	4	110.88	110.00	-3	2,059	-0.15%
2023/07/10	5.6	105.96	0	0.00	106.00	5.6	2,141	0.26%
2023/07/07	4	109.38	0	0.00	108.50	4	2,219	0.18%
2023/07/06	0	0.00	1	112.50	112.50	-1	2,220	-0.05%
2023/07/05	3	113.00	0	0.00	112.50	3	2,225	0.13%
2023/07/04	0	0.00	3	115.00	114.00	-3	2,251	-0.13%
2023/07/03	4	112.75	0	0.00	112.00	4	2,269	0.18%
2023/06/30	1	111.50	0	0.00	112.00	1	2,275	0.04%
2023/06/29	1	112.50	3.3	111.00	111.50	-2.3	2,295	-0.10%
2023/06/28	3	109.00	0	0.00	109.50	3	2,320	0.13%
2023/06/27	0	0.00	6	110.58	109.50	-6	2,361	-0.25%
2023/06/26	5.1	113.30	7	113.00	113.00	-2	2,383	-0.08%
2023/06/20	1	115.00	1.4	115.50	115.50	-0.4	2,605	-0.01%
2023/06/19	8.3	118.40	4	118.38	116.00	4.3	2,700	0.16%
2023/06/16	4.1	114.01	3	114.50	114.00	1.1	2,659	0.04%
2023/06/15	0.1	116.00	0	0.00	116.00	0.1	2,690	0.00%
2023/06/14	1	119.00	3.3	118.23	117.50	-2.3	2,712	-0.08%
2023/06/13	5	117.10	5.5	117.05	117.50	-0.5	2,727	-0.02%
2023/06/12	6	113.42	1	114.00	113.00	5	2,720	0.18%
2023/06/09	2	113.75	0	0.00	113.00	2	2,799	0.07%
2023/06/08	0	0.00	3	115.17	113.50	-3	2,995	-0.10%
2023/06/07	0.1	116.00	0	0.00	116.00	0.1	3,070	0.00%
2023/06/06	1	114.50	0	0.00	114.50	1	3,256	0.03%
2023/06/05	2	119.50	4	118.88	119.00	-2	3,270	-0.06%
2023/06/02	3	116.83	0	0.00	116.50	3	3,297	0.09%
2023/06/01	2	117.00	0	0.00	117.00	2	3,392	0.06%
2023/05/31	4	118.50	12.5	117.60	117.50	-8.5	3,444	-0.25%
2023/05/30	4	114.13	6	114.25	115.00	-2	3,404	-0.06%
2023/05/29	1	106.50	5	109.40	112.50	-4	3,411	-0.12%
2023/05/26	6.1	106.83	1.1	108.91	106.00	5	3,510	0.14%
2023/05/25	0	0.00	1	110.50	109.00	-1	3,643	-0.03%
2023/05/23	3	110.50	1	112.00	111.50	2	3,941	0.05%
2023/05/19	3	108.67	0	0.00	108.00	3	4,507	0.07%
2023/05/18	4.1	108.77	9	109.72	109.50	-4.9	4,583	-0.11%
2023/05/17	2	107.00	1	107.00	107.50	1	4,683	0.02%
2023/05/16	0	0.00	1	106.50	105.50	-1	4,965	-0.02%
2023/05/15	1	105.00	2	106.25	105.00	-1	5,020	-0.02%
2023/05/12	10	107.50	11	105.41	107.50	-1	5,141	-0.02%
2023/05/11	4.1	106.99	3	105.83	104.50	1.1	5,270	0.02%
2023/05/10	6	109.08	7	109.21	109.50	-1	5,417	-0.02%
2023/05/09	4.1	107.02	0	0.00	107.50	4.1	5,553	0.07%
2023/05/08	2.1	109.51	3	111.00	109.00	-1	5,808	-0.02%
2023/05/05	8.1	109.13	11	109.41	110.00	-3	6,254	-0.05%
2023/05/04	3.1	107.02	0	0.00	106.50	3.1	6,359	0.05%
2023/05/03	7	107.64	8	108.81	109.50	-1	6,431	-0.02%
2023/05/02	3.1	109.34	6	110.17	110.00	-3	6,480	-0.05%
2023/04/28	5	107.10	8	106.88	108.00	-3	6,574	-0.05%
2023/04/27	1	103.50	1	104.00	103.50	0	6,555	0.00%
2023/04/26	6	104.83	5	103.80	105.50	1	6,583	0.02%
2023/04/25	14.1	107.06	6	103.92	102.50	8.1	6,707	0.12%
2023/04/24	14	110.00	3	109.00	108.50	11	6,698	0.16%
2023/04/21	18.1	113.44	6	113.58	111.50	12.1	6,702	0.18%
2023/04/20	8.2	117.23	2	116.50	115.50	6.2	6,780	0.09%
2023/04/19	1.3	121.27	0	0.00	120.00	1.3	6,791	0.02%
2023/04/18	7.3	121.57	0	0.00	121.50	7.3	6,814	0.11%
2023/04/17	10.8	123.28	8	124.19	124.50	2.8	6,883	0.04%
2023/04/14	1.8	123.64	3.3	125.41	123.00	-1.6	6,991	-0.02%
2023/04/13	7.3	125.48	9	124.72	122.00	-1.8	7,028	-0.02%
2023/04/12	5.8	126.96	4	128.38	130.00	1.8	6,966	0.03%
2023/04/11	4	125.38	2	125.25	125.50	2	6,893	0.03%
2023/04/10	0	0.00	5	127.00	123.50	-5	6,913	-0.07%
2023/04/07	0	125.75	2.1	125.48	125.50	-2.1	6,957	-0.03%
2023/04/06	5.1	121.15	9.8	123.66	125.50	-4.7	6,940	-0.07%
2023/03/31	0	0.00	2	122.75	122.50	-2	6,936	-0.03%
2023/03/30	4	122.25	11	121.59	122.00	-7	6,950	-0.10%
2023/03/29	3	120.50	0	0.00	119.00	3	6,962	0.04%
2023/03/28	8	122.44	2	122.75	121.00	6	7,000	0.09%
2023/03/27	2	125.50	0	0.00	125.50	2	6,987	0.03%
2023/03/24	14	128.71	22.2	129.59	127.50	-8.2	7,028	-0.12%
2023/03/23	0	0.00	3	125.33	125.50	-3	6,863	-0.04%
2023/03/22	16	127.31	12	127.54	126.00	4	6,859	0.06%
2023/03/21	2	123.75	8	124.44	125.50	-6	6,789	-0.09%
2023/03/20	2	121.50	2	121.50	120.50	0	6,795	0.00%
2023/03/17	4	119.25	7.5	119.17	119.50	-3.5	6,849	-0.05%
2023/03/16	4.8	116.40	2	116.75	116.50	2.8	6,879	0.04%
2023/03/15	1	118.50	11	119.09	117.00	-10	6,955	-0.14%
2023/03/14	3	117.83	7	117.29	116.50	-4	7,024	-0.06%
2023/03/13	26	118.54	21.1	118.95	120.50	5	7,217	0.07%
2023/03/10	12	124.67	7	124.93	124.00	5	7,418	0.07%
2023/03/09	24	131.33	24	130.96	128.00	0	7,584	0.00%
2023/03/08	4	125.88	3	125.67	128.00	1	7,472	0.01%
2023/03/07	9.1	129.27	5	127.60	127.00	4.1	7,556	0.05%
2023/03/06	9.2	129.96	9	130.00	130.00	0.2	7,594	0.00%
2023/03/03	7.2	126.74	14	127.43	127.00	-6.8	7,687	-0.09%
2023/03/02	20	126.50	19.2	126.76	126.50	0.8	7,798	0.01%
2023/03/01	12	125.42	13	124.58	127.00	-1	7,790	-0.01%
2023/02/24	11	127.14	4	128.50	124.00	7	7,833	0.09%
2023/02/23	15.3	126.83	13	127.50	128.00	2.3	7,790	0.03%
2023/02/22	15	122.53	12.1	122.43	122.50	2.9	7,937	0.04%
2023/02/21	10	127.40	15.1	127.61	127.00	-5.1	8,019	-0.06%
2023/02/20	17.1	126.94	16.1	127.44	127.50	1	7,974	0.01%
2023/02/17	20	120.78	33.1	121.37	123.00	-13.1	7,825	-0.17%
2023/02/16	3.1	117.69	4	118.13	118.50	-1	7,829	-0.01%
2023/02/15	9	115.11	7.1	116.13	115.50	2	8,157	0.02%
2023/02/14	14.1	119.89	15	120.10	116.50	-1	8,149	-0.01%
2023/02/13	3	114.00	1	114.50	115.50	2	8,051	0.02%
2023/02/10	6.3	116.83	4	116.50	115.00	2.3	8,172	0.03%
2023/02/09	52.1	116.26	51	116.54	117.00	1.1	8,302	0.01%
2023/02/08	18.1	116.64	17	115.83	114.50	1	8,304	0.01%
2023/02/07	14	115.32	16	116.19	115.50	-2	8,270	-0.02%
2023/02/06	16.1	117.72	12.1	118.29	119.00	4	8,347	0.05%
2023/02/03	29.2	117.83	31.5	116.90	118.00	-2.3	8,352	-0.03%
2023/02/02	14.5	108.83	15	109.13	108.50	-0.5	8,079	-0.01%
2023/02/01	16.1	105.34	10	105.90	105.50	6.1	8,565	0.07%
2023/01/31	3	103.67	5.4	103.22	104.50	-2.4	8,592	-0.03%
2023/01/30	14.2	101.25	19	102.44	103.00	-4.8	8,629	-0.06%
2023/01/17	1	97.50	0	0.00	96.80	1	8,747	0.01%
2023/01/16	2	95.80	1	96.80	97.40	1	8,952	0.01%
2023/01/13	5	97.14	1	95.90	96.00	4	8,997	0.04%
2023/01/12	0	0.00	2	98.20	95.30	-2	8,962	-0.02%
2023/01/11	3	98.30	2	98.00	98.30	1	8,993	0.01%
2023/01/10	15	99.69	18	98.49	97.50	-3	9,081	-0.03%
2023/01/09	4	97.30	4	97.65	96.70	0	9,089	0.00%
2023/01/06	1	97.20	3	95.60	96.70	-2	9,139	-0.02%
2023/01/05	1	97.50	0	0.00	96.00	1	9,212	0.01%
2023/01/04	6	96.00	11.2	95.57	96.10	-5.2	9,225	-0.06%
2023/01/03	6.2	92.11	4.3	90.61	92.50	1.9	9,221	0.02%
2022/12/30	2	88.45	2	89.40	88.00	0	9,307	0.00%
2022/12/29	3	87.67	1	88.40	87.80	2	9,430	0.02%
2022/12/28	2	89.70	2	88.60	88.30	0	9,677	0.00%
2022/12/27	4.3	90.66	11	90.53	90.30	-6.7	9,891	-0.07%
2022/12/26	1	87.90	1	88.80	87.60	0	10,053	0.00%
2022/12/22	0	0.00	2	89.55	88.60	-2	10,418	-0.02%
2022/12/21	1.1	90.48	3	89.50	88.40	-2	10,525	-0.02%
2022/12/20	5	91.42	2	90.50	89.30	3	10,634	0.03%
2022/12/19	1.1	95.09	0	0.00	93.70	1.1	10,700	0.01%
2022/12/16	9	97.03	7	97.07	95.70	2	10,759	0.02%
2022/12/15	2	103.25	2	101.50	101.00	0	10,815	0.00%
2022/12/14	1	103.00	3	102.18	102.50	-2	10,830	-0.02%
2022/12/13	3	101.17	1	100.50	101.00	2	10,885	0.02%
2022/12/12	3	103.50	0	0.00	101.00	3	10,901	0.03%
2022/12/09	5	106.40	3	106.50	105.50	2	10,914	0.02%
2022/12/08	13	104.88	11	104.45	104.00	2	10,879	0.02%
2022/12/07	10	104.60	8	105.12	103.00	2	10,887	0.02%
2022/12/06	11	105.00	4	106.63	104.50	7	10,835	0.06%
2022/12/05	16	110.47	17	109.24	109.50	-1	10,850	-0.01%
2022/12/02	33	107.06	19.1	107.24	107.00	13.9	10,675	0.13%
2022/12/01	8	100.11	15.1	99.26	100.00	-7.1	10,409	-0.07%
2022/11/30	3	95.07	2	95.80	93.70	1	10,390	0.01%
2022/11/29	1	94.40	0	0.00	94.50	1	10,435	0.01%
2022/11/28	6.1	97.21	1.1	96.44	97.60	5	10,366	0.05%
2022/11/25	4.1	97.39	11.1	97.77	96.50	-7	10,336	-0.07%
2022/11/24	12	93.93	7.1	94.93	96.20	4.9	10,197	0.05%
2022/11/23	2	92.15	2	91.00	91.10	0	10,093	0.00%
2022/11/22	6.1	92.93	3.2	92.05	90.90	2.9	10,131	0.03%
2022/11/21	2	95.07	0	0.00	94.30	2	10,157	0.02%
2022/11/18	23.2	96.95	24.2	96.65	95.10	-1	10,210	-0.01%
2022/11/17	5	94.08	9	95.91	96.30	-4	10,032	-0.04%
2022/11/16	2	94.90	8	94.80	94.30	-6	9,957	-0.06%
2022/11/15	4	93.98	2	94.10	94.50	2	9,958	0.02%
2022/11/14	16.2	93.51	11	94.37	95.00	5.2	10,052	0.05%
2022/11/11	15	94.57	18	95.78	91.70	-3	10,143	-0.03%
2022/11/10	1	90.60	4	90.95	91.00	-3	9,942	-0.03%
2022/11/09	10	91.19	4	91.38	91.80	6	10,574	0.06%
2022/11/08	8	89.86	6	89.33	88.50	2	10,728	0.02%
2022/11/07	4	90.17	5.1	89.88	89.00	-1	10,775	-0.01%
2022/11/04	0	0.00	4	87.24	89.00	-4	10,622	-0.04%
2022/11/03	5	88.60	3	88.70	88.60	2	10,544	0.02%
2022/11/02	11	88.71	16.1	87.98	89.00	-5.1	10,572	-0.05%
2022/11/01	14	86.03	15.1	86.62	87.10	-1.1	10,461	-0.01%
2022/10/31	7	83.06	5.1	83.52	83.40	2	10,351	0.02%
2022/10/28	115	83.67	113	83.86	82.10	2	10,407	0.02%	大買/大賣/
2022/10/27	30	80.50	42	81.24	82.60	-12	9,923	-0.12%
2022/10/25	53	76.60	52	76.65	75.20	1	9,988	0.01%
2022/10/24	46	84.33	42	84.59	82.10	4	10,014	0.04%
2022/10/21	22	82.00	16	80.61	80.10	6	10,055	0.06%
2022/10/20	24	84.37	28	84.17	83.60	-4	10,334	-0.04%
2022/10/19	9	87.58	25	86.67	85.20	-16	10,430	-0.15%
2022/10/18	15	87.66	16	87.58	87.40	-1	10,586	-0.01%
2022/10/17	13.1	83.23	10	84.20	89.70	3.1	11,013	0.03%
2022/10/14	3	82.80	14	83.30	85.80	-11	11,393	-0.10%
2022/10/13	22	80.91	22	81.41	78.00	0	11,510	0.00%
2022/10/12	6	85.58	5	86.20	84.40	1	11,553	0.01%
2022/10/11	19	86.64	16	87.18	86.40	3	11,710	0.03%
2022/10/07	7	92.77	3	94.43	90.30	4	11,951	0.03%
2022/10/06	22	94.30	4	93.63	93.70	18	12,160	0.15%
2022/10/05	17	94.26	7	94.36	92.50	10	12,257	0.08%
2022/10/04	27	93.89	28	92.95	94.00	-1	12,307	-0.01%
2022/10/03	8	92.69	3	93.60	92.70	5	12,390	0.04%
2022/09/30	42	89.92	48	87.07	88.10	-6	12,546	-0.05%
2022/09/29	9	85.51	8	85.10	83.30	1	12,679	0.01%
2022/09/28	1	89.60	1	89.50	88.80	0	12,789	0.00%
2022/09/27	10	89.30	11	92.77	93.40	-1	12,951	-0.01%
2022/09/26	23	91.73	26	91.26	87.60	-3	13,042	-0.02%
2022/09/23	5	98.06	5	96.96	96.60	0	13,268	0.00%
2022/09/22	17	97.27	19	96.32	100.50	-2	13,500	-0.01%
2022/09/21	7	99.31	6	99.90	98.00	1	13,616	0.01%
2022/09/20	27	99.85	28	99.09	99.30	-1	13,833	-0.01%
2022/09/19	9	100.61	10	100.35	99.50	-1	13,892	-0.01%
2022/09/16	28	104.41	25	101.76	100.00	3	14,077	0.02%
2022/09/15	15	105.47	15	106.17	103.00	0	14,300	0.00%
2022/09/14	43	103.21	46	103.35	107.00	-3	14,506	-0.02%
2022/09/13	14	104.96	13	105.65	104.50	1	14,714	0.01%
2022/09/12	24	106.44	25	105.36	104.50	-1	14,947	-0.01%
2022/09/08	31	102.89	32	103.98	104.50	-1	15,021	-0.01%
2022/09/07	28	101.91	28	102.16	101.50	0	15,044	0.00%
2022/09/06	67	105.73	60	106.50	102.50	7	15,134	0.05%
2022/09/05	57	114.88	54	115.20	113.00	3	15,073	0.02%
2022/09/02	30	120.35	31	121.06	120.00	-1	15,046	-0.01%
2022/09/01	2.1	120.98	0	0.00	120.00	2.1	15,125	0.01%
2022/08/31	31	123.50	31	123.50	123.50	0	15,229	0.00%
2022/08/30	6	122.25	7	120.71	120.50	-1	15,284	-0.01%
2022/08/29	3	119.83	4	121.13	122.50	-1	15,418	-0.01%
2022/08/26	48.1	127.24	45	125.87	125.50	3.1	15,490	0.02%
2022/08/25	23	128.24	25	128.00	127.00	-2	15,557	-0.01%
2022/08/24	18	126.81	11	126.36	125.50	7	15,670	0.04%
2022/08/23	17	127.44	21	127.90	129.00	-4	15,831	-0.03%
2022/08/22	33	129.77	30	129.77	128.00	3	15,996	0.02%
2022/08/19	37	133.88	33	133.41	133.00	4	16,019	0.02%
2022/08/18	53	131.38	52	131.82	132.00	1	15,969	0.01%
2022/08/17	63	130.48	56	130.62	128.00	7	15,821	0.04%
2022/08/16	69	133.08	70	132.78	131.50	-1	15,835	-0.01%
2022/08/15	30	127.80	25	128.04	130.50	5	15,334	0.03%
2022/08/12	11	118.32	15	118.50	119.00	-4	15,269	-0.03%
2022/08/11	63	117.87	63	115.43	113.50	0	15,319	0.00%
2022/08/10	1	112.50	22	112.18	115.00	-21	15,659	-0.13%
2022/08/09	8	116.37	9	115.33	114.50	-1	16,036	-0.01%
2022/08/08	8	114.44	8	112.94	114.00	0	16,251	0.00%
2022/08/05	9	116.89	10	117.00	116.00	-1	16,600	-0.01%
2022/08/04	17	115.79	11	113.86	115.00	6	16,799	0.04%
2022/08/03	5	113.60	6	115.92	111.00	-1	16,929	-0.01%
2022/08/02	15	116.57	16	116.47	118.50	-1	17,154	-0.01%
2022/08/01	3	120.67	4.1	120.38	120.50	-1.1	17,327	-0.01%
2022/07/29	124	120.49	122	120.17	120.50	2	17,475	0.01%	大買/大賣/
2022/07/28	37.1	122.06	34	124.13	119.50	3.1	17,587	0.02%
2022/07/27	40	123.16	42	122.33	125.50	-2	17,514	-0.01%
2022/07/26	19.1	131.24	20	132.75	129.50	-0.9	17,300	-0.01%
2022/07/25	32	136.75	32	137.30	137.00	0	17,314	0.00%
2022/07/22	74	147.53	56	146.86	143.00	18	17,441	0.10%
2022/07/21	68	140.74	51	142.38	145.00	17	17,174	0.10%
2022/07/20	109	135.06	108	134.13	133.50	1	17,003	0.01%	大買/大賣/
2022/07/19	7	131.36	8	131.94	130.50	-1	17,046	-0.01%
2022/07/18	37	135.91	33	135.12	132.50	4	17,195	0.02%
2022/07/15	45	136.21	45.1	134.31	133.00	-0.1	17,198	0.00%
2022/07/14	52	132.25	49	133.30	134.00	3	17,096	0.02%
2022/07/13	26	131.27	24	130.88	126.00	2	17,010	0.01%
2022/07/12	94	125.45	97	126.93	127.00	-3	17,014	-0.02%
2022/07/11	18.1	129.39	19	129.13	131.50	-0.9	17,012	-0.01%
2022/07/08	13	133.12	14	132.43	134.50	-1	16,992	-0.01%
2022/07/07	14	128.68	17	129.09	128.00	-3	16,796	-0.02%
2022/07/06	9	129.89	9	128.50	125.00	0	16,633	0.00%
2022/07/05	10	136.20	12	134.88	138.50	-2	16,483	-0.01%
2022/07/04	39	139.82	42	136.40	135.50	-3	16,684	-0.02%
2022/07/01	58	141.61	54	141.04	140.50	4	16,796	0.02%
2022/06/30	39.1	145.35	53	144.33	149.00	-14	16,587	-0.08%
2022/06/29	26.1	147.58	28	146.71	150.50	-2	16,412	-0.01%
2022/06/28	17	151.91	20	151.10	148.50	-3	16,339	-0.02%
2022/06/27	23	165.98	26	165.48	164.50	-3	16,379	-0.02%
2022/06/24	43	163.59	45	162.06	160.00	-2	16,541	-0.01%
2022/06/23	34	160.62	36	160.40	161.00	-2	16,472	-0.01%
2022/06/22	27	160.22	27	160.06	155.50	0	16,295	0.00%
2022/06/21	52	170.24	46	169.66	171.50	6	16,251	0.04%
2022/06/20	34	174.32	30	173.83	164.50	4	16,400	0.02%
2022/06/17	21	186.24	30.2	185.98	182.50	-9.2	16,557	-0.06%
2022/06/16	3	199.32	11	198.68	191.00	-8	17,063	-0.05%
2022/06/15	6	205.33	5	205.10	199.00	1	17,598	0.01%
2022/06/14	18	202.00	18.2	200.22	204.50	-0.2	17,776	0.00%
2022/06/13	39	199.22	45.1	198.07	201.00	-6.1	18,080	-0.03%
2022/06/10	28	201.11	21	200.26	201.00	7	18,463	0.04%
2022/06/09	15	199.73	19	199.47	204.00	-4	18,948	-0.02%
2022/06/08	7.1	202.77	16	204.31	200.50	-9	19,158	-0.05%
2022/06/07	19.1	201.84	15	201.97	200.50	4.1	19,466	0.02%
2022/06/06	62	210.98	44	208.67	208.50	18	19,980	0.09%
2022/06/02	21	211.12	21	211.12	213.50	0	20,703	0.00%
2022/06/01	25	211.66	23	212.20	208.50	2	21,005	0.01%
2022/05/31	40	210.21	26	209.29	211.50	14	21,454	0.07%
2022/05/30	33	207.05	52	202.54	211.50	-19	22,102	-0.09%
2022/05/27	58	195.36	56	195.14	192.50	2	22,692	0.01%
2022/05/26	32	192.17	28	195.14	191.00	4	23,005	0.02%
2022/05/25	8	196.44	8	196.56	197.50	0	23,638	0.00%
2022/05/24	81	198.54	81	199.87	194.00	0	23,892	0.00%
2022/05/23	68	207.21	69	208.01	202.00	-1	24,202	0.00%
2022/05/20	34	211.47	32	210.73	208.00	2	24,359	0.01%
2022/05/19	60	207.83	49	206.79	213.50	11	24,259	0.05%
2022/05/18	152	215.06	145	216.28	213.50	7	24,343	0.03%	大買/大賣/
2022/05/17	100	203.36	103	203.59	212.00	-3	24,314	-0.01%	大賣/
2022/05/16	230	199.87	221	201.57	196.00	9	24,621	0.04%	大買/大賣/
2022/05/13	57	196.70	67	194.87	197.00	-10	25,140	-0.04%
2022/05/12	73	189.31	69	191.01	183.50	4	25,318	0.02%
2022/05/11	25	191.94	25	193.28	194.50	0	25,571	0.00%
2022/05/10	70	190.66	71	185.70	196.50	-1	26,008	0.00%
2022/05/09	71	188.39	72	187.61	184.50	-1	26,206	0.00%
2022/05/06	24.1	198.91	19	198.71	192.00	5.1	26,424	0.02%
2022/05/05	29	213.10	27	213.06	211.50	2	26,377	0.01%
2022/05/04	24	206.77	27	205.43	205.00	-3	26,305	-0.01%
2022/05/03	16	203.63	14	204.75	205.00	2	26,451	0.01%
2022/04/29	23.1	204.58	20	206.53	199.50	3.1	26,513	0.01%
2022/04/28	60	204.68	60	205.65	204.00	0	26,627	0.00%
2022/04/27	52	203.53	50	199.49	203.50	2	26,744	0.01%
2022/04/26	116	202.70	118	201.79	203.50	-2	26,663	-0.01%	大買/大賣/
2022/04/25	19.3	204.93	18	204.69	199.50	1.3	26,652	0.00%
2022/04/22	32	229.78	33	231.08	221.50	-1	26,853	0.00%
2022/04/21	24	230.08	24	229.88	239.00	0	26,713	0.00%
2022/04/20	16	224.91	17	225.85	229.00	-1	26,560	0.00%
2022/04/19	14	230.07	10	229.75	221.50	4	26,443	0.02%
2022/04/18	30	225.07	27	225.07	226.50	3	26,356	0.01%
2022/04/15	19.1	226.89	13	229.80	225.50	6.1	26,358	0.02%
2022/04/14	21.1	240.18	18	240.14	232.00	3.1	26,251	0.01%
2022/04/13	15	255.30	21	248.93	248.00	-6	26,134	-0.02%
2022/04/12	25	256.52	16	253.53	249.50	9	26,067	0.03%
2022/04/11	17.1	258.96	16	251.78	246.00	1.1	25,928	0.00%
2022/04/08	57	264.67	51	264.78	264.50	6	25,894	0.02%
2022/04/07	24.1	288.34	18	287.67	272.00	6.1	25,455	0.02%
2022/04/06	24	298.04	23	296.04	302.00	1	25,191	0.00%
2022/04/01	8	295.56	8	297.19	300.00	0	25,234	0.00%
2022/03/31	3	300.00	6	301.67	302.00	-3	25,247	-0.01%
2022/03/30	32	313.80	29	311.71	304.50	3	25,271	0.01%
2022/03/29	19	310.13	19	310.05	309.00	0	25,361	0.00%
2022/03/28	3	293.00	11.1	295.41	303.00	-8.1	25,412	-0.03%
2022/03/25	10	297.40	12.2	294.78	292.50	-2.2	25,973	-0.01%
2022/03/24	21.1	301.65	19.1	303.00	292.00	2	26,531	0.01%
2022/03/23	29	319.60	38	321.99	298.00	-9	26,924	-0.03%
2022/03/22	31.3	301.38	30	301.30	307.00	1.3	26,954	0.00%
2022/03/21	142	298.62	146.1	296.61	306.50	-4.1	26,822	-0.02%	大買/大賣/
2022/03/18	87	292.93	81.1	293.30	291.50	5.9	26,240	0.02%
2022/03/17	128	288.17	134	279.83	292.00	-6	25,674	-0.02%	大買/大賣/
2022/03/16	38	265.79	38.1	266.53	265.50	-0.1	25,410	0.00%
2022/03/15	63.4	277.29	68	279.94	265.00	-4.6	25,180	-0.02%
2022/03/14	70	294.64	74	295.51	294.00	-4	24,990	-0.02%
2022/03/11	75	281.57	62	282.60	289.50	13	24,549	0.05%
2022/03/10	46	278.79	50	279.00	279.00	-4	24,273	-0.02%
2022/03/09	81	275.17	79.1	276.19	270.50	2	24,002	0.01%
2022/03/08	89	272.67	91.1	272.75	265.50	-2.1	23,491	-0.01%
2022/03/07	58	266.88	55	268.30	265.00	3	22,922	0.01%
2022/03/04	91.4	289.98	99	289.48	281.00	-7.6	22,690	-0.03%
2022/03/03	101.1	290.42	111	291.82	293.50	-9.9	22,257	-0.04%	大買/大賣/
2022/03/02	169	261.36	164.1	263.25	273.00	4.9	21,598	0.02%	大買/大賣/
2022/03/01	170	249.45	158	250.24	248.50	12	20,908	0.06%	大買/大賣/
2022/02/25	77	246.36	75	245.45	245.00	2	20,682	0.01%
2022/02/24	26	235.08	21	235.55	233.00	5	20,263	0.02%
2022/02/23	86	235.95	85	234.45	238.50	1	20,564	0.00%
2022/02/22	42.1	229.02	35	233.23	226.50	7.1	20,451	0.03%
2022/02/21	10	234.95	10	234.80	240.00	0	20,648	0.00%
2022/02/18	56	235.77	53	234.60	238.50	3	21,484	0.01%
2022/02/17	56	237.68	54	239.52	236.00	2	21,706	0.01%
2022/02/16	93	249.38	96	249.44	245.50	-3	22,235	-0.01%
2022/02/15	265	263.45	263	265.86	245.00	2	22,917	0.01%	大買/大賣/
2022/02/14	255	265.15	253	267.22	265.00	2	22,606	0.01%	大買/大賣/
2022/02/11	97	259.54	104	261.28	271.00	-7	22,673	-0.03%	大賣/
2022/02/10	222	250.46	223	251.84	246.50	-1	22,468	0.00%	大買/大賣/
2022/02/09	68	232.46	75.2	233.28	243.00	-7.2	21,779	-0.03%
2022/02/08	148	218.93	164	217.38	221.00	-16	21,383	-0.07%	大買/大賣/
2022/02/07	17	205.32	22.1	203.39	213.50	-5.1	21,002	-0.02%
2022/01/26	67.1	201.46	65	202.41	194.50	2.1	21,059	0.01%
2022/01/25	134	206.90	135.2	205.50	205.00	-1.2	21,190	-0.01%	大買/大賣/
2022/01/24	8	199.19	11	198.14	204.50	-3	21,345	-0.01%
2022/01/21	16.1	203.55	12.1	204.28	198.00	4	21,519	0.02%
2022/01/20	42.2	210.31	51	210.89	210.00	-8.9	21,736	-0.04%
2022/01/19	34	206.85	33.3	203.24	207.00	0.8	21,725	0.00%
2022/01/18	14.2	206.20	15	206.07	205.50	-0.8	22,038	0.00%
2022/01/17	157.1	200.55	157	195.39	203.50	0.1	21,998	0.00%	大買/大賣/
2022/01/14	8	185.31	7.1	187.31	192.00	0.9	21,910	0.00%
2022/01/13	3	185.50	9	186.28	185.50	-6	22,163	-0.03%
2022/01/12	8	191.75	12.3	192.53	191.50	-4.3	22,460	-0.02%
2022/01/11	15.1	187.60	14	189.00	191.50	1.1	22,880	0.00%
2022/01/10	6.1	189.35	7	188.93	190.00	-1	22,961	0.00%
2022/01/07	14	183.86	14.5	183.64	179.00	-0.5	23,066	0.00%
2022/01/06	4	193.50	4.1	193.99	194.00	-0.1	23,236	0.00%
2022/01/05	8	191.75	5.2	191.98	188.00	2.8	23,394	0.01%
2022/01/04	2	198.00	1	197.00	198.00	1	23,775	0.00%
2022/01/03	0	0.00	1	198.02	196.00	-1	24,054	0.00%
2021/12/30	4	197.50	3.1	198.76	201.50	0.9	24,307	0.00%
2021/12/29	3	197.33	1	197.00	197.00	2	24,731	0.01%
2021/12/28	10	199.90	6.6	198.83	199.50	3.4	25,218	0.01%
2021/12/27	7	194.71	6.1	195.68	198.00	0.9	25,437	0.00%
2021/12/24	5	201.80	6	201.51	199.00	-1	25,595	0.00%
2021/12/23	10	209.80	14	209.82	206.00	-4	25,704	-0.02%
2021/12/22	27	210.17	25	207.58	204.00	2	25,675	0.01%
2021/12/21	74.1	206.90	78	206.67	206.50	-4	25,621	-0.02%
2021/12/20	26.1	209.44	27.1	211.72	198.00	-1	25,464	0.00%
2021/12/17	66.1	207.19	50	207.68	205.00	16.1	25,290	0.06%
2021/12/16	13	198.23	26.5	199.87	208.00	-13.5	25,375	-0.05%
2021/12/15	8	188.00	7	188.07	189.50	1	25,699	0.00%
2021/12/14	4	178.38	5.3	179.96	179.50	-1.3	25,866	-0.01%
2021/12/13	5.1	182.13	6	181.33	183.50	-0.9	26,304	0.00%
2021/12/10	7	182.71	7.1	182.87	180.50	-0.1	26,599	0.00%
2021/12/09	22	188.23	12	188.63	186.50	10	26,821	0.04%
2021/12/08	19.3	191.54	19	191.63	195.00	0.3	27,138	0.00%
2021/12/07	5.1	189.21	7	188.57	184.00	-1.9	27,624	-0.01%
2021/12/03	7.5	184.78	4.1	186.38	183.00	3.5	29,107	0.01%
2021/12/02	7	188.71	7	185.57	185.50	0	29,262	0.00%
2021/12/01	18.5	190.85	18.1	188.51	194.00	0.4	29,561	0.00%
2021/11/30	11	189.86	9	188.28	182.50	2	30,953	0.01%
2021/11/29	19.3	180.17	14.1	178.98	185.00	5.2	31,179	0.02%
2021/11/26	22	176.91	15.1	177.83	177.00	7	31,689	0.02%
2021/11/25	18	183.72	29	183.90	181.00	-11	32,666	-0.03%
2021/11/24	20	185.45	26.2	187.29	188.00	-6.2	32,558	-0.02%
2021/11/23	25.2	191.80	17.3	191.19	189.00	7.9	32,605	0.02%
2021/11/22	59.1	198.44	62.3	197.81	193.50	-3.2	32,490	-0.01%
2021/11/19	25.3	189.87	16.6	191.16	188.50	8.8	32,013	0.03%
2021/11/18	60.3	193.38	70	193.91	190.00	-9.7	32,109	-0.03%
2021/11/17	39	190.67	34.4	190.62	193.00	4.6	32,077	0.01%
2021/11/16	32.3	178.24	29	177.36	179.00	3.3	31,411	0.01%
2021/11/15	49	177.30	74.2	179.26	182.00	-25.2	31,398	-0.08%
2021/11/12	90.2	169.96	110.2	168.10	165.50	-20.1	30,764	-0.07%	大賣/
2021/11/11	19	155.31	39.3	161.04	166.50	-20.2	29,670	-0.07%
2021/11/10	33.5	152.62	69	153.87	151.50	-35.5	29,338	-0.12%
2021/11/09	23	146.43	18	147.64	147.00	5	28,924	0.02%
2021/11/08	5.1	137.51	16	137.00	138.50	-10.9	28,818	-0.04%
2021/11/05	2	137.75	4	136.75	138.50	-2	29,012	-0.01%
2021/11/04	13.1	136.85	7	137.64	135.50	6.1	29,134	0.02%
2021/11/03	12.1	136.25	8	137.13	138.50	4.1	29,096	0.01%
2021/11/02	39.1	145.88	14.1	143.56	142.00	25	28,991	0.09%
2021/11/01	46	151.32	36	151.36	152.00	10	29,059	0.03%
2021/10/29	69.1	147.61	68.2	148.84	144.00	0.9	28,845	0.00%
2021/10/28	27.1	146.37	16	146.16	148.50	11.1	28,527	0.04%
2021/10/27	24	138.42	33	140.45	145.50	-9	28,037	-0.03%
2021/10/26	22.1	143.27	19	140.68	132.50	3.1	27,710	0.01%
2021/10/25	17	144.50	9	144.22	143.50	8	27,246	0.03%
2021/10/22	15	141.37	32	141.09	142.50	-17	27,046	-0.06%
2021/10/21	24.3	139.31	32	139.33	138.00	-7.7	26,749	-0.03%
2021/10/20	76	131.60	67.2	131.98	137.50	8.8	26,407	0.03%
2021/10/19	48.1	129.52	49.1	129.52	131.50	-1	26,089	0.00%
2021/10/18	21	120.95	24.5	121.27	123.00	-3.5	25,632	-0.01%
2021/10/15	26	121.06	12	121.58	121.00	14	25,484	0.05%
2021/10/14	57	118.49	59	119.68	121.00	-2	25,532	-0.01%
2021/10/13	22.5	117.29	23.2	117.88	120.50	-0.7	25,648	0.00%
2021/10/12	21	120.74	10.8	121.33	117.50	10.3	25,808	0.04%
2021/10/08	20	124.75	25	126.62	128.50	-5	25,528	-0.02%
2021/10/07	58	115.78	64	117.41	117.00	-6	25,291	-0.02%
2021/10/06	76.1	117.98	81	119.70	113.50	-4.9	25,205	-0.02%
2021/10/05	43	120.93	49	121.26	125.00	-6	24,788	-0.02%
2021/10/04	14.2	123.83	17	123.26	121.50	-2.8	24,234	-0.01%
2021/10/01	10.1	137.19	11	135.82	135.00	-1	23,859	0.00%
2021/09/30	26.1	140.19	22	140.32	140.00	4.1	23,574	0.02%
2021/09/29	20	141.73	21	141.26	138.00	-1	23,288	0.00%
2021/09/28	14	146.68	14	146.07	148.50	0	22,975	0.00%
2021/09/27	30	150.88	21	152.17	144.50	9	22,725	0.04%
2021/09/24	29.1	155.81	33	154.67	155.00	-3.9	22,209	-0.02%
2021/09/23	38	152.38	41	152.18	152.00	-3	21,716	-0.01%
2021/09/22	43	150.60	40	151.08	147.00	3	21,035	0.01%
2021/09/17	42	149.76	42	149.38	151.00	0	20,258	0.00%
2021/09/16	23	143.72	21	144.10	146.00	2	19,748	0.01%
2021/09/15	32	138.70	38	137.34	142.00	-6	19,184	-0.03%
2021/09/14	15	137.37	14	136.75	137.00	1	18,789	0.01%
2021/09/13	30	141.68	37	142.11	136.00	-7	18,429	-0.04%
2021/09/10	56	144.27	50	143.24	145.50	6	17,864	0.03%
2021/09/09	30	137.93	37	138.51	144.00	-7	17,099	-0.04%
2021/09/08	147	138.35	135	138.13	137.50	12	16,620	0.07%	大買/大賣/
2021/09/07	47	142.06	30	145.08	136.00	17	15,324	0.11%
2021/09/06	78	153.50	63.5	154.10	151.00	14.6	14,999	0.10%
2021/09/03	332.5	154.75	316.2	153.80	160.00	16.3	14,481	0.11%	大買/大賣/
2021/09/02	27	152.89	41	154.70	157.50	-14	12,775	-0.11%
2021/09/01	74	136.41	89.5	138.05	143.50	-15.5	12,270	-0.13%
2021/08/31	143.5	131.15	151	130.42	130.50	-7.5	11,475	-0.07%	大買/大賣/
2021/08/30	5	123.00	15	126.10	126.50	-10	10,232	-0.10%
2021/08/27	14	115.00	18	114.08	115.00	-4	10,138	-0.04%
2021/08/26	31.2	124.92	38	123.99	120.50	-6.8	9,847	-0.07%
2021/08/25	47	122.95	35.4	124.08	122.50	11.6	9,549	0.12%
2021/08/24	81.4	122.18	66	122.98	124.00	15.4	9,265	0.17%
2021/08/23	53	120.11	71	115.54	122.50	-18	8,756	-0.21%
2021/08/20	33	103.65	33	105.21	111.50	0	8,208	0.00%
2021/08/19	57	106.51	57	106.50	101.50	0	7,860	0.00%
2021/08/18	10	100.97	13	103.04	106.50	-3	7,292	-0.04%
2021/08/17	14	103.25	16	103.48	97.00	-2	6,989	-0.03%
2021/08/16	24	100.08	20	99.27	102.50	4	6,656	0.06%
2021/08/13	10	99.82	13	99.63	97.70	-3	6,403	-0.05%
2021/08/12	8	102.38	5	101.50	103.00	3	6,118	0.05%
2021/08/11	15	104.80	29	105.03	106.00	-14	5,838	-0.24%
2021/08/10	21	115.48	16	114.09	110.00	5	5,535	0.09%
2021/08/09	3	122.00	10	119.75	122.00	-7	5,306	-0.13%
2021/08/06	16	128.81	0	0.00	129.00	16	5,222	0.31%
2021/08/05	12	136.33	24	136.10	135.00	-12	5,083	-0.24%
2021/08/04	32	126.69	16	128.22	128.00	16	4,647	0.34%
2021/08/03	5	138.10	5	140.00	138.00	0	4,411	0.00%
2021/08/02	13	139.50	3	140.67	142.00	10	4,343	0.23%
2021/07/30	5	132.60	1	134.50	133.00	4	4,278	0.09%
2021/07/29	1	120.00	4	124.50	124.50	-3	4,196	-0.07%
2021/07/28	17	117.35	0	0.00	113.50	17	4,155	0.41%
2021/07/27	3	126.83	0	0.00	126.00	3	4,151	0.07%
2021/07/26	3	128.33	2	125.75	132.50	1	4,132	0.02%
2021/07/23	2	115.00	9	120.78	120.50	-7	4,089	-0.17%
2021/07/22	1	124.50	0	0.00	123.00	1	4,022	0.02%
2021/07/21	3	116.33	5	118.00	122.50	-2	3,955	-0.05%
2021/07/20	17	110.38	14	110.86	111.50	3	3,915	0.08%
2021/07/19	9	110.28	10	111.40	111.50	-1	3,564	-0.03%
2021/07/16	11	97.34	15	99.93	101.50	-4	3,283	-0.12%
2021/07/15	7	92.20	25	92.65	92.70	-18	2,997	-0.60%
2021/07/14	1	84.30	2	84.30	84.30	-1	2,857	-0.03%
2021/07/13	5	76.32	63	78.85	76.70	-58	2,887	-2.01%
2021/07/12	1	74.30	9	73.28	74.00	-8	2,647	-0.30%
2021/07/08	0	0.00	3	73.00	72.00	-3	2,614	-0.11%
2021/07/07	6	69.92	1	70.80	69.80	5	2,624	0.19%
2021/07/06	1	72.00	0	0.00	71.30	1	2,731	0.04%
2021/07/02	1	71.50	0	0.00	72.00	1	2,768	0.04%
2021/07/01	0	0.00	1	70.00	69.40	-1	2,742	-0.04%
2021/06/30	0	0.00	2	66.75	66.80	-2	2,705	-0.07%
2021/06/29	0	0.00	3	64.60	65.90	-3	2,734	-0.11%
2021/06/28	2	64.35	0.1	63.50	65.80	1.9	2,968	0.06%
2021/06/23	0.1	61.80	5	62.30	62.40	-4.9	3,008	-0.16%
2021/06/22	1	61.00	0	0.00	60.60	1	3,012	0.03%
2021/06/21	5	62.20	1	63.10	62.00	4	3,006	0.13%
2021/06/18	0	0.00	1	65.00	63.20	-1	3,005	-0.03%
2021/06/17	0	0.00	10	62.90	62.70	-10	2,984	-0.34%
2021/06/16	10	62.60	10	63.50	61.90	0	2,989	0.00%
2021/06/15	0	0.00	5	62.80	62.50	-5	2,992	-0.17%
2021/06/11	15	61.80	0	0.00	61.70	15	2,998	0.50%
2021/06/10	0	0.00	45	62.59	62.80	-45	3,010	-1.49%
2021/06/07	6	59.58	5	60.30	60.30	1	3,014	0.03%
2021/06/04	23	60.36	0	0.00	60.20	23	3,015	0.76%
2021/06/02	25	61.96	0	0.00	61.00	25	3,015	0.83%
2021/05/27	0	0.00	4	58.25	58.00	-4	2,985	-0.13%
2021/05/26	0	0.00	0.1	58.10	58.10	-0.1	3,023	0.00%
2021/05/25	0.1	58.50	1	58.50	58.10	-0.9	3,063	-0.03%
2021/05/21	0	0.00	1	54.90	55.10	-1	3,251	-0.03%
2021/05/19	6	53.37	3	54.50	54.30	3	3,331	0.09%
2021/05/18	0	0.00	1	50.30	52.80	-1	3,317	-0.03%
2021/05/17	4	48.96	3	51.40	48.00	1	3,313	0.03%
2021/05/14	3	54.00	0	0.00	53.30	3	3,261	0.09%
2021/05/12	2	58.00	0	0.00	57.00	2	3,183	0.06%
2021/05/10	1	67.90	0	0.00	68.00	1	3,118	0.03%
2021/05/07	0	0.00	2	66.65	68.70	-2	3,118	-0.06%
2021/05/06	2	66.25	1	65.80	65.60	1	3,098	0.03%
2021/05/05	1	68.90	2	69.75	68.10	-1	3,044	-0.03%
2021/05/04	6	70.22	0	0.00	68.80	6	3,027	0.20%
2021/05/03	0	0.00	3	74.70	74.40	-3	2,960	-0.10%
2021/04/29	2	73.75	0	0.00	73.80	2	2,920	0.07%
2021/04/27	4	75.40	6	76.83	75.90	-2	2,966	-0.07%
2021/04/26	2	77.25	6	77.00	77.10	-4	2,934	-0.14%
2021/04/23	0	0.00	5	76.00	75.40	-5	2,890	-0.17%
2021/04/22	23	76.75	10	74.77	74.50	13	2,920	0.45%
2021/04/21	7	77.50	16	77.90	78.20	-9	2,762	-0.33%
2021/04/20	0	0.00	2	75.80	75.40	-2	2,611	-0.08%
2021/04/19	1	76.00	2	75.55	76.30	-1	2,583	-0.04%
2021/04/16	0	0.00	2	72.00	73.00	-2	2,540	-0.08%
2021/04/14	1	70.00	0	0.00	70.30	1	2,630	0.04%
2021/04/13	1	71.70	0	0.00	71.20	1	2,640	0.04%
2021/04/12	26	75.20	12	77.22	73.80	14	2,632	0.53%
2021/04/09	19	73.63	13	72.50	73.30	6	2,605	0.23%
2021/04/08	5	72.68	3	73.10	73.40	2	2,539	0.08%
2021/04/07	0	0.00	12	72.31	73.50	-12	2,575	-0.47%
2021/04/06	11	71.02	10	71.28	71.10	1	2,590	0.04%
2021/04/01	1	71.90	1	71.90	72.20	0	2,578	0.00%
2021/03/31	14	73.79	10	74.92	73.00	4	2,542	0.16%
2021/03/29	1	68.60	6	68.68	68.40	-5	2,311	-0.22%
2021/03/26	3	70.90	0	0.00	71.00	3	2,343	0.13%
2021/03/25	2	70.30	0	0.00	70.00	2	2,391	0.08%
2021/03/23	1	70.30	50	70.49	70.20	-49	2,459	-1.99%
2021/03/17	10	70.60	10	71.15	70.90	0	2,674	0.00%
2021/03/16	3	70.57	4	70.80	70.50	-1	2,817	-0.04%
2021/03/15	0	0.00	1	69.90	69.60	-1	3,136	-0.03%
2021/03/12	10	68.90	10	69.57	69.00	0	3,157	0.00%
2021/03/11	0	0.00	1	67.70	68.50	-1	3,231	-0.03%
2021/03/10	1	67.00	1	66.90	66.80	0	3,342	0.00%
2021/03/08	10	67.75	0	0.00	67.70	10	3,398	0.29%
2021/03/05	0	0.00	1	69.30	68.50	-1	3,440	-0.03%
2021/03/04	5	68.20	0	0.00	68.10	5	3,496	0.14%
2021/03/02	0	0.00	1	70.30	68.70	-1	3,836	-0.03%
2021/02/26	12	69.13	0	0.00	69.00	12	4,044	0.30%
2021/02/25	4	71.55	5	71.04	70.80	-1	4,090	-0.02%
2021/02/24	26	72.99	0	0.00	71.30	26	4,090	0.64%
2021/02/23	0	0.00	63	72.98	74.90	-63	4,058	-1.55%
2021/02/22	5	71.10	5	71.60	72.00	0	4,054	0.00%
2021/02/19	15	71.50	31	71.94	72.20	-16	4,227	-0.38%
2021/02/05	0	0.00	3	64.90	64.90	-3	4,433	-0.07%
2021/02/04	0	0.00	2	64.75	64.90	-2	4,458	-0.04%
2021/02/03	5	65.60	6	66.28	65.20	-1	4,496	-0.02%
2021/02/02	0	0.00	7	63.33	64.20	-7	4,550	-0.15%
2021/02/01	17	61.62	10	62.30	62.10	7	4,609	0.15%
2021/01/29	16	66.23	1	65.40	65.00	15	4,606	0.33%
2021/01/25	10	67.40	16	67.99	68.20	-6	4,720	-0.13%
2021/01/21	3	67.70	73	67.47	67.50	-70	4,767	-1.47%
2021/01/20	22	69.70	6	70.47	69.10	16	4,732	0.34%
2021/01/19	2	71.80	1	72.20	71.60	1	4,702	0.02%
2021/01/18	31	71.65	0	0.00	71.70	31	4,715	0.66%
2021/01/15	28	73.42	7	74.03	73.00	21	4,705	0.45%
2021/01/14	1	74.40	31	74.34	74.40	-30	4,682	-0.64%
2021/01/13	49	73.56	17	74.56	72.80	32	4,659	0.69%
2021/01/12	65	73.81	3	72.63	72.20	62	4,607	1.35%
2021/01/11	32	73.74	15	74.39	73.10	17	4,643	0.37%
2021/01/08	4	74.63	62	74.47	74.40	-58	4,821	-1.20%
2021/01/06	37	71.91	2	70.75	70.90	35	4,945	0.71%
2021/01/05	21	73.75	3	73.43	73.90	18	4,955	0.36%
2021/01/04	10	75.53	1	76.00	75.00	9	5,033	0.18%
2020/12/31	0	0.00	2	72.55	72.60	-2	4,985	-0.04%
2020/12/30	6	72.42	4.1	73.32	72.10	1.9	5,026	0.04%
2020/12/29	0	0.00	1	71.80	72.10	-1	5,142	-0.02%
2020/12/28	1	70.10	0	0.00	70.20	1	5,139	0.02%
2020/12/25	1	70.60	0	0.00	70.50	1	5,314	0.02%
2020/12/24	3.1	71.29	1	71.70	71.80	2.1	5,449	0.04%
2020/12/23	0	0.00	1	70.20	71.40	-1	5,646	-0.02%
2020/12/22	1	70.00	4	70.65	69.60	-3	6,050	-0.05%
2020/12/21	6	71.65	12	70.57	70.80	-6	6,244	-0.10%
2020/12/17	1	75.40	2	74.05	73.60	-1	7,744	-0.01%
2020/12/16	3	73.97	1	73.40	73.40	2	8,243	0.02%
2020/12/15	7	74.46	4	73.78	73.20	3	8,420	0.04%
2020/12/14	6	74.40	0	0.00	74.30	6	8,465	0.07%
2020/12/11	10	74.98	15	74.01	73.30	-5	8,525	-0.06%
2020/12/10	10	76.97	0	0.00	77.00	10	8,469	0.12%
2020/12/09	20	78.35	18.4	78.82	79.70	1.6	8,387	0.02%
2020/12/08	4	73.88	1	74.00	73.80	3	8,161	0.04%
2020/12/07	6	74.43	0	0.00	73.90	6	8,199	0.07%
2020/12/04	5	75.42	10	74.97	75.80	-5	8,144	-0.06%
2020/12/03	6	73.90	0	0.00	73.00	6	8,086	0.07%
2020/12/02	3	74.87	2	74.95	74.00	1	8,105	0.01%
2020/12/01	1	74.30	1	73.50	74.80	0	8,123	0.00%
2020/11/30	0	0.00	11	74.85	74.00	-11	8,272	-0.13%
2020/11/27	2	76.55	4	75.70	75.70	-2	8,327	-0.02%
2020/11/26	13	78.22	11	78.35	77.10	2	8,305	0.02%
2020/11/25	5	75.88	19	76.07	76.10	-14	8,093	-0.17%
2020/11/24	2	75.20	0	0.00	73.50	2	7,923	0.03%
2020/11/23	2	74.40	2	74.20	74.20	0	7,949	0.00%
2020/11/20	1	75.00	4	74.78	74.00	-3	8,092	-0.04%
2020/11/19	11	74.69	0	0.00	74.60	11	8,168	0.13%
2020/11/18	13	75.18	197	74.57	75.30	-184	8,138	-2.26%	大賣/鉅額交易
2020/11/17	2	72.50	4	73.18	72.20	-2	8,009	-0.02%
2020/11/16	4	73.58	4	74.23	73.50	0	8,071	0.00%
2020/11/13	3	71.50	6	72.57	73.20	-3	8,021	-0.04%
2020/11/11	3	68.90	1	69.30	69.80	2	7,966	0.03%
2020/11/10	5	70.00	10	69.25	69.50	-5	7,971	-0.06%
2020/11/09	13	71.71	3	70.90	71.90	10	7,984	0.13%
2020/11/05	0	0.00	4	68.27	68.70	-4	8,142	-0.05%
2020/11/04	4	68.03	22	68.32	68.50	-18	8,263	-0.22%
2020/11/03	7	66.73	4	66.65	67.90	3	8,361	0.04%
2020/11/02	26	65.30	2	67.30	64.30	24	8,369	0.29%
2020/10/30	10	67.80	5	67.16	67.10	5	8,375	0.06%
2020/10/29	6	67.38	2	68.45	69.10	4	8,441	0.05%
2020/10/28	0	0.00	1	70.50	69.00	-1	8,463	-0.01%
2020/10/27	2	69.10	0	0.00	70.70	2	8,496	0.02%
2020/10/26	2	69.85	3	70.13	70.00	-1	8,540	-0.01%
2020/10/23	1	70.60	1	70.50	71.00	0	8,632	0.00%
2020/10/22	2	70.25	4	70.60	70.60	-2	8,827	-0.02%
2020/10/21	3	72.57	5	73.20	71.70	-2	9,069	-0.02%
2020/10/20	2	72.65	0	0.00	72.70	2	9,953	0.02%
2020/10/19	8	73.14	11	72.15	73.70	-3	10,303	-0.03%
2020/10/16	24	73.70	13	74.38	72.70	11	10,308	0.11%
2020/10/15	5	72.00	10	71.80	72.00	-5	10,170	-0.05%
2020/10/14	5	71.66	8	71.65	72.40	-3	10,169	-0.03%
2020/10/13	8	69.04	9	68.50	69.20	-1	10,077	-0.01%
2020/10/12	79	69.02	2	70.00	68.20	77	10,099	0.76%
2020/10/08	4	71.85	14	72.32	71.70	-10	10,122	-0.10%
2020/10/07	5	71.76	1	71.70	71.50	4	10,151	0.04%
2020/10/06	6	70.90	18	71.87	71.90	-12	10,207	-0.12%
2020/10/05	12	68.58	7	69.01	68.80	5	10,165	0.05%
2020/09/30	12	68.73	12	68.58	69.70	0	10,249	0.00%
2020/09/29	58	67.90	5	68.38	67.10	53	10,213	0.52%
2020/09/28	10	69.34	4	69.90	68.90	6	10,414	0.06%
2020/09/25	85	70.63	3	74.47	70.60	82	10,381	0.79%
2020/09/24	2	78.70	3	78.67	77.50	-1	10,182	-0.01%
2020/09/23	26	83.28	24	83.37	79.20	2	10,154	0.02%
2020/09/22	88	82.00	97	82.59	82.80	-9	9,636	-0.09%
2020/09/21	30	78.70	40	78.28	78.50	-10	8,779	-0.11%
2020/09/18	22	73.48	115	74.39	76.00	-93	8,466	-1.10%	大賣/
2020/09/17	4	72.45	58	73.15	73.50	-54	8,771	-0.62%
2020/09/16	4	71.48	1	71.30	71.30	3	8,981	0.03%
2020/09/15	1	70.80	1	70.40	70.30	0	9,002	0.00%
2020/09/14	14	69.52	5	70.00	70.30	9	8,977	0.10%
2020/09/11	131	68.40	3	68.77	67.00	128	8,950	1.43%	大買/鉅額交易
2020/09/10	12	70.61	2	73.40	70.70	10	8,864	0.11%
2020/09/08	1	69.80	0	0.00	71.30	1	8,864	0.01%
2020/09/07	2	71.30	0	0.00	70.10	2	8,900	0.02%
2020/09/03	13	73.15	11	72.20	73.00	2	8,922	0.02%
2020/09/02	1	72.00	40	72.63	73.80	-39	8,792	-0.44%
2020/09/01	4	69.53	1	70.00	69.50	3	8,757	0.03%
2020/08/31	12	69.68	4	71.30	69.90	8	8,803	0.09%
2020/08/28	7	71.99	61	72.58	71.80	-54	8,850	-0.61%
2020/08/27	7	72.90	13	72.25	71.60	-6	8,886	-0.07%
2020/08/26	2	72.60	6	73.27	74.20	-4	8,928	-0.04%
2020/08/25	4	70.75	18	70.99	71.60	-14	8,918	-0.16%
2020/08/24	8	67.65	4	67.53	68.00	4	8,830	0.05%
2020/08/21	1	66.70	14	64.46	66.30	-13	8,793	-0.15%
2020/08/20	36	61.71	155	61.71	61.50	-119	8,755	-1.36%	大賣/鉅額交易
2020/08/19	33	66.11	2	65.55	65.10	31	8,734	0.35%
2020/08/18	34	67.15	13	67.23	67.30	21	8,721	0.24%
2020/08/17	5	68.82	18	69.34	68.50	-13	8,705	-0.15%
2020/08/14	16	67.93	9	69.03	69.40	7	8,736	0.08%
2020/08/13	14	68.39	1	69.70	67.80	13	8,761	0.15%
2020/08/12	24	68.25	1	70.20	67.70	23	8,783	0.26%
2020/08/11	5	71.86	6	73.00	71.20	-1	8,773	-0.01%
2020/08/10	2	76.75	2	78.50	75.90	0	8,829	0.00%
2020/08/07	8	74.55	20	75.14	77.50	-12	8,763	-0.14%
2020/08/06	2	73.15	5	73.14	73.10	-3	8,760	-0.03%
2020/08/05	4	73.50	6	74.25	74.10	-2	8,780	-0.02%
2020/08/04	11	73.16	2	72.90	72.70	9	8,820	0.10%
2020/08/03	9	75.30	55	76.69	75.00	-46	8,745	-0.53%
2020/07/31	1	76.50	2	77.50	77.40	-1	8,712	-0.01%
2020/07/30	57	75.92	0	0.00	76.40	57	8,673	0.66%
2020/07/29	18	74.97	7	74.94	76.00	11	8,610	0.13%
2020/07/28	9	76.51	6	77.52	74.00	3	8,499	0.04%
2020/07/27	31	79.26	27	79.20	77.50	4	8,308	0.05%
2020/07/24	99	85.82	104	85.34	82.40	-5	8,022	-0.06%	大賣/
2020/07/23	13	79.70	22	80.07	82.50	-9	7,124	-0.13%
2020/07/22	6	75.02	0	0.00	75.00	6	6,801	0.09%
2020/07/21	6	74.78	8	74.18	75.00	-2	6,733	-0.03%
2020/07/20	0	0.00	20	70.23	73.10	-20	6,595	-0.30%
2020/07/17	3	71.33	0	0.00	70.00	3	6,525	0.05%
2020/07/16	13	72.29	0	0.00	72.00	13	6,473	0.20%
2020/07/15	7	73.06	67	70.41	69.80	-60	6,398	-0.94%
2020/07/14	4	75.65	139	75.20	73.80	-135	6,280	-2.15%	大賣/鉅額交易
2020/07/13	22	76.05	2	76.35	77.00	20	6,213	0.32%
2020/07/10	5	75.54	7	74.91	74.30	-2	6,123	-0.03%
2020/07/09	136	75.52	3	75.33	75.30	133	6,041	2.20%	大買/鉅額交易
2020/07/08	54	74.71	28	74.81	74.30	26	5,943	0.44%
2020/07/07	66	75.86	154	76.76	74.70	-88	5,787	-1.52%	大賣/
2020/07/06	61	73.30	61	72.35	73.70	0	5,434	0.00%
2020/07/03	61	66.72	6	65.47	67.00	55	5,255	1.05%
2020/07/02	9	60.64	58	60.40	61.20	-49	5,041	-0.97%
2020/07/01	8	59.06	8	59.24	59.70	0	4,834	0.00%
2020/06/30	24	58.93	4	58.90	58.90	20	4,705	0.43%
2020/06/29	53	59.36	12	58.73	59.80	41	4,606	0.89%
2020/06/24	72	59.99	32	58.36	56.80	40	4,380	0.91%
2020/06/23	44	55.03	19	55.12	55.50	25	3,906	0.64%
2020/06/22	0	0.00	2	54.70	54.70	-2	3,596	-0.06%
2020/06/19	0	0.00	5	49.00	49.80	-5	3,490	-0.14%
2020/06/18	0	0.00	10	48.90	49.35	-10	3,452	-0.29%
2020/06/16	1	48.55	1	48.60	48.60	0	3,391	0.00%
2020/06/15	3	49.43	8	49.89	47.80	-5	3,384	-0.15%
2020/06/12	12	46.03	9	48.44	49.65	3	3,323	0.09%
2020/06/11	11	50.00	5	49.02	48.60	6	3,240	0.19%
2020/06/10	4	50.48	21	50.50	50.40	-17	3,179	-0.53%
2020/06/09	21	51.46	16	51.91	51.30	5	3,147	0.16%
2020/06/08	15	52.52	0	0.00	52.50	15	3,095	0.48%
2020/06/05	32	51.45	32	51.84	52.00	0	3,025	0.00%
2020/06/04	14	50.28	41	50.30	50.50	-27	2,946	-0.92%
2020/06/03	1	49.85	17	49.36	50.10	-16	2,824	-0.57%
2020/06/02	12	49.62	7	49.39	49.45	5	2,741	0.18%
2020/06/01	15	47.43	5	47.04	50.10	10	2,590	0.39%
2020/05/29	6	45.52	14	45.53	45.55	-8	2,412	-0.33%
2020/05/28	20	45.04	0	0.00	43.95	20	2,355	0.85%
2020/05/27	10	44.83	11	44.68	44.65	-1	2,318	-0.04%
2020/05/26	33	45.69	15	45.37	44.55	18	2,272	0.79%
2020/05/25	4	43.48	4	43.28	44.00	0	2,182	0.00%
2020/05/22	1	42.65	1	42.90	42.65	0	2,128	0.00%
2020/05/21	7	43.45	17	43.23	43.05	-10	2,096	-0.48%
2020/05/20	7	42.77	6	42.77	42.95	1	2,028	0.05%
2020/05/19	4	42.41	7	41.59	41.20	-3	1,955	-0.15%
2020/05/18	12	44.59	3	44.47	43.55	9	1,849	0.49%
2020/05/15	22	42.55	13	42.16	43.00	9	1,701	0.53%
2020/05/14	10	40.69	1	41.05	39.90	9	1,534	0.59%
2020/05/13	2	41.85	5	41.17	42.00	-3	1,460	-0.21%
2020/05/12	0	0.00	2.3	39.12	40.50	-2.3	1,340	-0.17%
2020/05/11	2	38.53	5	38.87	38.45	-3	1,260	-0.24%
2020/05/08	1	36.05	3	35.90	36.00	-2	1,147	-0.17%
2020/05/07	1	35.25	1	35.35	35.25	0	1,113	0.00%
2020/05/06	6	34.37	4	34.30	34.00	2	1,079	0.19%
2020/05/05	1	33.75	1	33.45	33.70	0	1,067	0.00%
2020/05/04	0	0.00	5	33.70	33.55	-5	1,058	-0.47%
2020/04/30	0	0.00	2	33.80	33.60	-2	1,051	-0.19%
2020/04/27	0	0.00	1	33.20	33.75	-1	1,031	-0.10%
2020/04/24	5	32.78	4	32.83	32.40	1	981	0.10%
2020/04/23	0	0.00	5	32.12	32.15	-5	976	-0.51%
2020/04/22	6	31.81	0	0.00	32.10	6	981	0.61%
2020/04/21	7	32.09	1	32.45	31.55	6	973	0.62%
2020/04/16	0	0.00	2	32.30	32.30	-2	922	-0.22%
2020/04/15	2	32.05	2	31.95	32.05	0	890	0.00%
2020/04/14	8	31.44	8	31.34	31.25	0	865	0.00%
2020/04/07	4	27.63	4	27.73	28.20	0	780	0.00%
2020/03/30	1	26.80	0	0.00	26.85	1	853	0.12%
2020/03/17	0	0.00	2	27.45	27.15	-2	980	-0.20%
2020/03/13	0	0.00	1	27.90	28.20	-1	977	-0.10%
2020/03/06	0	0.00	3	32.30	32.70	-3	903	-0.33%
2020/03/03	3	31.60	0	0.00	31.55	3	953	0.31%
2020/03/02	0	0.00	2	30.63	31.00	-2	955	-0.21%
2020/02/26	0	31.95	0	0.00	31.50	0	957	0.00%
2020/02/14	3	32.90	0	0.00	33.00	3	958	0.31%
2020/02/12	1	32.70	0	0.00	32.75	1	981	0.10%
2020/01/17	0	0.00	4	37.00	36.80	-4	1,046	-0.38%
2020/01/16	0	0.00	30	36.10	36.50	-30	1,034	-2.90%
2020/01/06	0	0.00	1	35.10	34.65	-1	1,140	-0.09%
2020/01/02	0	0.00	3	36.12	36.30	-3	1,114	-0.27%
2019/12/31	2	36.25	0	0.00	36.25	2	1,102	0.18%
2019/12/30	10	36.43	1	36.40	36.25	9	1,091	0.82%
2019/12/26	20	37.25	0	0.00	36.95	20	1,046	1.91%
2019/12/24	2	36.95	7	36.41	36.90	-5	983	-0.51%
2019/12/23	5	35.75	0	0.00	36.55	5	849	0.59%
2019/12/06	2	33.80	0	0.00	33.80	2	767	0.26%
2019/12/03	0	0.00	2	33.43	33.70	-2	775	-0.26%
2019/12/02	0	0.00	2	34.00	33.70	-2	776	-0.26%
2019/11/28	2	34.78	1	34.75	34.75	1	761	0.13%
2019/11/27	1	33.80	0	0.00	34.40	1	712	0.14%
2019/11/26	1	33.40	0	0.00	33.50	1	702	0.14%
2019/11/25	0	0.00	2	34.10	33.70	-2	698	-0.29%
2019/11/22	2	33.65	1	33.65	33.70	1	689	0.15%
2019/11/21	0	0.00	1	33.00	33.00	-1	683	-0.15%
2019/11/18	0	0.00	1	33.40	33.50	-1	674	-0.15%
2019/11/13	2	33.35	3	33.07	33.15	-1	664	-0.15%
2019/11/11	0	0.00	3	34.18	33.90	-3	638	-0.47%
2019/11/08	2	34.95	0	0.00	35.55	2	627	0.32%
2019/11/07	2	34.80	0	0.00	34.85	2	620	0.32%
2019/11/05	2	35.45	0	0.00	35.45	2	601	0.33%
2019/10/31	0	0.00	10	36.05	35.90	-10	563	-1.77%
2019/10/29	0	0.00	3	36.45	36.15	-3	527	-0.57%
2019/10/25	0	0.00	10	35.55	35.25	-10	480	-2.08%
2019/10/24	0	0.00	17	35.50	35.70	-17	475	-3.57%
2019/10/23	5	35.10	1	35.10	35.50	4	470	0.85%
2019/10/16	1	34.00	0	0.00	34.60	1	439	0.23%
2019/10/15	3	34.83	2	34.80	35.00	1	380	0.26%
2019/10/14	2	35.15	0	0.00	35.15	2	358	0.56%
2019/10/02	0	0.00	1	32.85	32.85	-1	385	-0.26%
2019/10/01	0	0.00	20	32.26	32.15	-20	386	-5.18%
2019/09/27	2	32.58	0	0.00	32.60	2	384	0.52%
2019/09/26	1	33.00	0	0.00	33.05	1	386	0.26%
2019/09/25	2	33.10	0	0.00	33.15	2	394	0.51%
2019/09/24	0	0.00	0.1	33.85	33.55	-0.1	396	-0.02%
2019/09/19	0	0.00	20	33.50	33.55	-20	385	-5.18%
2019/09/18	0	0.00	30	33.88	33.65	-30	382	-7.84%
2019/09/12	0	0.00	3	33.05	33.00	-3	339	-0.88%
2019/09/10	1	31.60	0	0.00	31.90	1	320	0.31%
2019/09/06	0	0.00	1	32.65	32.70	-1	318	-0.31%
2019/09/05	1	32.15	0	0.00	32.60	1	313	0.32%
2019/09/04	1	31.60	0	0.00	31.85	1	307	0.33%
2019/08/29	10	31.78	0	0.00	31.90	10	302	3.30%
2019/08/16	1	30.30	0	0.00	30.65	1	319	0.31%
2019/07/29	0	0.00	10	32.70	32.65	-10	916	-1.09%
2019/07/25	0	0.00	11	32.90	33.00	-11	986	-1.12%
2019/07/23	1	32.25	0	0.00	32.60	1	999	0.10%
2019/07/22	0	0.00	9	32.25	32.05	-9	1,062	-0.85%
2019/07/19	0	0.00	2	32.00	32.30	-2	1,182	-0.17%
2019/07/16	0	0.00	1	32.80	32.80	-1	1,372	-0.07%
2019/07/12	2	35.35	0	0.00	35.35	2	1,376	0.15%
2019/07/11	0	0.00	1	35.00	35.30	-1	1,357	-0.07%
2019/07/09	1	34.35	0	0.00	34.15	1	1,340	0.07%
2019/07/05	1	34.50	1	34.70	34.75	0	1,362	0.00%
2019/07/02	11	34.17	0	0.00	34.30	11	1,401	0.78%
2019/07/01	5	33.60	0	0.00	33.65	5	1,432	0.35%
2019/06/28	0	0.00	1	33.10	33.05	-1	1,434	-0.07%
2019/06/27	0	0.00	10	33.13	33.20	-10	1,439	-0.69%
2019/05/31	0	0.00	1	33.05	33.00	-1	1,545	-0.06%
2019/05/27	0	0.00	2	31.70	31.80	-2	1,578	-0.13%
2019/05/24	0	0.00	1	32.40	32.20	-1	1,586	-0.06%
2019/05/22	0	0.00	1	33.50	33.00	-1	1,595	-0.06%
2019/05/16	0	0.00	1	35.75	34.85	-1	1,699	-0.06%
2019/05/13	0	0.00	2	36.50	36.35	-2	1,816	-0.11%
2019/05/10	16	38.46	4	38.51	37.85	12	1,788	0.67%
2019/05/09	3	37.75	0	0.00	38.20	3	1,713	0.18%
2019/05/08	3	38.18	1	38.25	38.40	2	1,684	0.12%
2019/05/07	2	37.93	3	38.23	38.95	-1	1,629	-0.06%
2019/04/26	2	37.55	1	37.55	36.85	1	1,514	0.07%
2019/04/25	1	37.80	0	0.00	38.20	1	1,479	0.07%
2019/04/24	6	37.29	8	37.44	37.35	-2	1,400	-0.14%
2019/04/18	1	35.10	0	0.00	34.80	1	1,226	0.08%
2019/04/08	1	36.65	0	0.00	36.35	1	1,454	0.07%
2019/04/03	1	36.50	1	36.75	36.80	0	1,424	0.00%
2019/02/25	1	35.60	0	0.00	35.45	1	1,533	0.07%
2019/02/21	0	0.00	2	35.90	36.20	-2	1,515	-0.13%
2019/02/18	1	36.00	0	0.00	36.20	1	1,467	0.07%
2019/01/30	28	34.94	26	34.60	34.60	2	1,175	0.17%
2019/01/21	1	34.05	0	0.00	33.60	1	980	0.10%
2019/01/08	0	0.00	1	33.50	33.20	-1	790	-0.13%
2019/01/07	2	35.40	2	34.80	34.10	0	773	0.00%
2019/01/04	1	32.40	1	33.45	33.45	0	676	0.00%
2019/01/02	1	31.40	1	31.55	31.80	0	615	0.00%
2018/12/03	6	33.68	6	33.67	34.00	0	574	0.00%
2018/11/30	2	32.15	1	32.20	32.65	1	522	0.19%
2018/11/29	1	33.00	1	32.50	31.85	0	507	0.00%
2018/11/23	2	29.10	2	28.65	29.30	0	356	0.00%
2018/08/30	0	0.00	1	34.20	33.80	-1	1,036	-0.10%
2018/08/17	0	0.00	7	36.14	35.55	-7	1,049	-0.67%
2018/08/13	0	0.00	6	34.36	36.80	-6	1,002	-0.60%
2018/08/08	1	37.60	0	0.00	36.80	1	950	0.11%
2018/08/03	0	0.00	3	37.28	38.05	-3	905	-0.33%
2018/07/26	1	38.25	1	38.75	38.45	0	798	0.00%
2018/07/25	2	39.63	3	39.10	38.55	-1	775	-0.13%
2018/07/11	0	0.00	2	31.50	31.75	-2	348	-0.57%
2018/06/21	0	0.00	4	32.10	32.40	-4	360	-1.11%
2018/06/20	0	0.00	10	32.34	32.25	-10	362	-2.76%
2018/06/01	10	34.83	3	35.23	34.10	7	333	2.10%
2018/05/31	15	34.45	15	34.11	34.45	0	306	0.00%
2018/05/18	0	0.00	5	29.80	29.90	-5	275	-1.82%
2018/04/11	10	32.35	0	0.00	32.10	10	502	1.99%
2018/04/02	9	32.87	0	0.00	33.15	9	524	1.72%
2018/03/30	11	32.98	0	0.00	32.85	11	525	2.10%
2018/03/26	1	33.30	2	33.65	33.60	-1	517	-0.19%
2018/03/22	0	0.00	5	34.85	34.85	-5	538	-0.93%
2018/03/14	0	0.00	2	35.20	35.20	-2	569	-0.35%
2018/03/06	5	34.45	0	0.00	34.60	5	651	0.77%
2018/02/27	7	34.55	0	0.00	34.50	7	694	1.01%
2018/02/26	1	34.65	0	0.00	34.55	1	706	0.14%
2018/02/09	1	33.30	0	0.00	33.30	1	728	0.14%
2018/02/06	4	35.34	0	0.00	34.20	4	800	0.50%
2018/01/23	0	0.00	1	38.00	38.20	-1	1,130	-0.09%
2018/01/22	1	38.85	1	38.30	38.70	0	1,149	0.00%
2018/01/15	2	38.08	2	37.85	37.85	0	1,395	0.00%
2018/01/09	0	0.00	3	37.00	36.90	-3	1,570	-0.19%
2018/01/05	1	37.85	0	0.00	37.85	1	1,781	0.06%
2018/01/04	0	0.00	11	37.58	38.55	-11	1,774	-0.62%