旺矽 (6223)-富邦-建國券商分點個股進出

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

旺矽

(6223)

可現股當沖

股價
406.5
漲跌
▼21.0
漲幅
-4.91%
成交量
4,849張
產業
上櫃半導體類股
651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

旺矽 (6223)籌碼相關－富邦-建國券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-建國券商分點個股進出
富邦-建國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	10	424.95	18.2	417.06	406.50	-8.2	3,771	-0.22%
2024/05/02	13	433.73	10	430.70	427.50	3	3,736	0.08%
2024/04/30	13	437.73	39.7	442.93	443.00	-26.7	3,719	-0.72%
2024/04/29	21.1	426.57	33.1	424.10	431.00	-12	3,637	-0.33%
2024/04/26	17.1	403.53	25.2	402.21	402.00	-8.2	3,591	-0.23%
2024/04/25	15.7	385.06	2	392.00	381.00	13.7	3,604	0.38%
2024/04/24	10.5	399.19	11.2	404.68	402.50	-0.7	3,615	-0.02%
2024/04/23	9	385.61	19.9	383.81	386.00	-10.9	3,577	-0.30%
2024/04/22	17.1	380.21	15	375.43	368.50	2.1	3,573	0.06%
2024/04/19	12.2	396.46	14.4	387.78	397.50	-2.3	3,606	-0.06%
2024/04/18	11.3	405.05	13	402.89	393.50	-1.8	3,626	-0.05%
2024/04/17	9	396.00	8.2	402.57	414.00	0.8	3,632	0.02%
2024/04/16	5.2	377.17	13.1	381.45	376.50	-7.9	3,740	-0.21%
2024/04/15	6.5	401.18	23	393.44	390.50	-16.5	3,875	-0.43%
2024/04/12	9.3	396.52	8.1	403.70	408.00	1.2	3,809	0.03%
2024/04/11	21.1	359.18	45.5	355.46	371.00	-24.4	3,735	-0.65%
2024/04/10	14.1	341.22	14.6	343.01	337.50	-0.6	3,738	-0.02%
2024/04/09	10	330.15	20	330.58	325.00	-10	3,756	-0.27%
2024/04/08	17.1	324.33	0.1	324.64	324.00	17	3,908	0.43%
2024/04/03	0	0.00	0.1	326.36	324.00	-0.1	3,918	0.00%
2024/04/02	12.2	329.25	7.1	329.72	327.00	5.1	3,928	0.13%
2024/04/01	1	321.50	6	321.66	321.00	-5	3,891	-0.13%
2024/03/29	1	311.00	10	310.40	312.00	-9	3,872	-0.23%
2024/03/28	4	306.63	0	306.50	304.50	4	3,889	0.10%
2024/03/27	1	305.00	4	310.37	309.00	-3	3,883	-0.08%
2024/03/26	1	308.49	23	313.04	307.00	-22	3,882	-0.57%
2024/03/25	22	314.98	9	319.22	310.00	13	3,910	0.33%
2024/03/22	2.1	311.05	11	310.68	313.00	-9	3,915	-0.23%
2024/03/21	11.2	314.09	1	314.00	311.00	10.2	3,914	0.26%
2024/03/20	6.2	319.22	2	319.50	317.00	4.2	3,910	0.11%
2024/03/19	4.1	329.04	6	326.59	324.50	-2	3,939	-0.05%
2024/03/18	4	322.25	11.2	324.12	327.00	-7.2	3,902	-0.19%
2024/03/15	2	316.50	15.2	308.71	312.50	-13.2	3,867	-0.34%
2024/03/14	4	300.61	4.4	308.01	300.50	-0.4	3,825	-0.01%
2024/03/13	8.1	311.15	2.1	312.41	306.00	6	3,812	0.16%
2024/03/12	6	304.84	19.2	316.01	320.00	-13.2	3,767	-0.35%
2024/03/11	5.5	294.91	9	297.39	302.00	-3.5	3,706	-0.09%
2024/03/08	18.1	296.57	53.3	295.44	289.00	-35.3	3,654	-0.97%
2024/03/07	3	322.33	4.5	322.73	321.00	-1.5	3,551	-0.04%
2024/03/06	7.1	324.50	1	324.50	323.50	6.1	3,530	0.17%
2024/03/05	4	331.50	26.1	343.41	331.50	-22.1	3,564	-0.62%
2024/03/04	2.1	335.73	12.1	336.36	333.00	-10.1	3,509	-0.29%
2024/03/01	3.1	324.87	1.1	327.68	326.00	2	3,483	0.06%
2024/02/29	16.5	321.88	5	322.11	323.00	11.5	3,473	0.33%
2024/02/27	20.1	323.80	24.3	324.65	322.00	-4.2	3,465	-0.12%
2024/02/26	21.5	325.50	7	322.85	320.00	14.5	3,478	0.42%
2024/02/23	8.2	344.96	11	343.45	340.00	-2.8	3,439	-0.08%
2024/02/22	8.9	334.83	10.5	337.38	339.50	-1.6	3,400	-0.05%
2024/02/21	4.1	310.43	12.4	315.99	327.50	-8.3	3,281	-0.25%
2024/02/20	5.1	294.68	3	296.84	298.00	2.1	3,245	0.06%
2024/02/19	17	296.68	11	300.22	296.00	6	3,257	0.18%
2024/02/16	6.1	305.16	9	305.78	305.50	-2.9	3,264	-0.09%
2024/02/15	1	280.33	7.1	286.98	298.00	-6	3,261	-0.19%
2024/02/05	3.3	276.04	0	0.00	275.00	3.3	3,275	0.10%
2024/02/02	0	279.00	1.1	281.41	278.50	-1	3,359	-0.03%
2024/02/01	3	274.70	3.5	278.85	278.50	-0.5	3,349	-0.02%
2024/01/31	2.1	278.50	8.1	277.90	276.50	-6	3,354	-0.18%
2024/01/30	2.1	267.05	3	268.49	269.00	-1	3,312	-0.03%
2024/01/29	8	262.25	3	264.50	265.50	5	3,396	0.15%
2024/01/26	3	259.83	4.2	260.44	260.50	-1.2	3,450	-0.03%
2024/01/25	5.1	261.77	7.1	259.51	259.50	-2.1	3,461	-0.06%
2024/01/24	7	264.71	3	266.01	263.50	4	3,457	0.12%
2024/01/23	3.2	268.27	2	267.01	267.00	1.1	3,452	0.03%
2024/01/22	5	272.00	11.2	271.62	272.00	-6.2	3,432	-0.18%
2024/01/19	16	267.97	30.5	270.54	263.50	-14.5	3,380	-0.43%
2024/01/18	6.1	255.90	6.1	256.58	255.00	0.1	3,269	0.00%
2024/01/17	7	261.58	4.2	262.64	261.50	2.8	3,219	0.09%
2024/01/16	5	264.90	11	264.69	265.00	-6	3,187	-0.19%
2024/01/15	4	259.15	8	262.63	265.00	-4	3,135	-0.13%
2024/01/12	26	253.85	4	254.25	251.50	22	3,050	0.72%
2024/01/11	7.3	250.12	2	251.50	252.00	5.3	3,000	0.18%
2024/01/10	11.1	255.40	6	252.67	257.50	5.1	2,971	0.17%
2024/01/09	9	247.44	31.6	248.90	254.00	-22.6	2,809	-0.81%
2024/01/08	0	0.00	3	231.17	231.00	-3	2,649	-0.11%
2024/01/05	3.1	226.13	3	226.50	225.50	0.1	2,687	0.00%
2024/01/04	14.1	231.75	9	231.16	231.50	5.1	2,738	0.19%
2024/01/03	17.1	239.46	28.2	238.24	239.00	-11.1	2,700	-0.41%
2024/01/02	11.2	232.09	18	230.70	234.00	-6.9	2,616	-0.26%
2023/12/29	11	216.59	8.2	216.03	217.50	2.8	2,431	0.12%
2023/12/28	1	215.50	3	214.34	216.00	-2	2,439	-0.08%
2023/12/27	1	210.50	1.2	211.92	211.00	-0.2	2,442	-0.01%
2023/12/26	1	209.47	0.1	208.13	209.50	1	2,485	0.04%
2023/12/25	13.2	209.17	4.8	207.08	207.00	8.5	2,510	0.34%
2023/12/22	1	213.98	0	212.50	213.00	1	2,533	0.04%
2023/12/21	1	211.98	0	0.00	212.00	1	2,566	0.04%
2023/12/20	20	217.05	2	220.44	213.50	18	2,573	0.70%
2023/12/19	1.1	212.10	1.1	215.72	216.00	-0.1	2,551	0.00%
2023/12/18	1.1	214.05	0	0.00	214.00	1.1	2,599	0.04%
2023/12/15	6	216.83	5	218.50	215.50	1	2,650	0.04%
2023/12/14	3	218.33	5.4	218.68	216.50	-2.4	2,692	-0.09%
2023/12/13	4	210.38	1	210.50	211.00	3	2,668	0.11%
2023/12/12	5	211.40	1	213.50	210.00	4	2,817	0.14%
2023/12/11	0	0.00	4	209.75	209.50	-4	2,895	-0.14%
2023/12/08	2	208.75	14	211.96	208.50	-12	2,904	-0.41%
2023/12/07	0.2	207.44	3	209.00	206.50	-2.8	2,939	-0.10%
2023/12/06	2	209.50	7	210.50	208.50	-5	3,000	-0.17%
2023/12/05	7.3	207.02	1	208.50	207.50	6.3	3,053	0.21%
2023/12/04	5	213.10	0	0.00	211.50	5	3,095	0.16%
2023/12/01	4.1	216.02	1	216.50	216.00	3.1	3,152	0.10%
2023/11/30	7	218.57	6.1	219.00	219.00	0.9	3,267	0.03%
2023/11/29	1	217.50	2	217.75	216.00	-1	3,261	-0.03%
2023/11/28	0	0.00	22	212.05	215.00	-22	3,291	-0.67%
2023/11/27	8.2	209.58	6	213.67	208.50	2.2	3,303	0.07%
2023/11/24	4	215.00	9	216.22	214.50	-5	3,315	-0.15%
2023/11/22	12.5	224.28	8.1	225.70	226.00	4.4	3,324	0.13%
2023/11/21	9	222.61	15.4	223.74	223.00	-6.4	3,345	-0.19%
2023/11/20	6	222.92	8	223.69	223.00	-2	3,361	-0.06%
2023/11/17	28.1	227.22	44	226.11	224.50	-16	3,381	-0.47%
2023/11/16	16.1	224.22	5.1	226.26	226.00	11	3,327	0.33%
2023/11/15	3	223.50	5	226.40	223.50	-2	3,324	-0.06%
2023/11/14	20.1	221.89	9.1	223.27	223.00	11	3,341	0.33%
2023/11/13	22.2	225.60	7.2	224.90	226.50	15	3,348	0.45%
2023/11/10	31	217.32	22	214.39	218.00	9	3,294	0.27%
2023/11/09	6	212.75	7	214.50	214.00	-1	3,230	-0.03%
2023/11/08	5	212.80	16	213.90	215.00	-11	3,273	-0.34%
2023/11/07	3	212.00	2	213.50	213.50	1	3,391	0.03%
2023/11/06	12	208.88	6.1	210.69	211.50	5.9	3,438	0.17%
2023/11/03	30.2	200.92	5.1	203.66	203.00	25.1	3,443	0.73%
2023/11/02	3	190.33	2.4	194.08	196.50	0.6	3,396	0.02%
2023/11/01	17.4	185.05	2	190.75	186.00	15.4	3,402	0.45%
2023/10/31	2.1	190.70	0	0.00	189.00	2.1	3,417	0.06%
2023/10/30	3	195.50	10	195.85	196.50	-7	3,498	-0.20%
2023/10/27	7.2	192.70	2	193.50	192.50	5.2	3,576	0.14%
2023/10/26	0.1	193.75	6	193.83	192.00	-5.9	3,713	-0.16%
2023/10/25	10.1	199.49	0	0.00	198.00	10.1	3,874	0.26%
2023/10/24	19	196.53	21	195.93	198.50	-2	3,931	-0.05%
2023/10/23	5	194.10	15.1	193.41	193.50	-10.1	4,031	-0.25%
2023/10/20	12	192.42	37	191.20	193.50	-25	4,176	-0.60%
2023/10/19	12.4	193.79	15	194.87	194.00	-2.6	4,201	-0.06%
2023/10/18	13.2	200.53	19.1	200.24	201.00	-5.9	4,193	-0.14%
2023/10/17	7.1	208.71	5	207.50	207.00	2.1	4,181	0.05%
2023/10/16	8	208.25	4	210.25	207.00	4	4,288	0.09%
2023/10/13	4.1	214.75	3	216.83	214.50	1.1	4,308	0.02%
2023/10/12	2	207.75	8	208.81	211.50	-6	4,323	-0.14%
2023/10/11	3.2	201.52	1	200.00	198.00	2.2	4,416	0.05%
2023/10/06	2	205.75	0	206.75	205.50	2	4,503	0.04%
2023/10/05	2	208.00	6	207.42	206.50	-4	4,529	-0.09%
2023/10/04	6.2	205.41	3	205.17	205.50	3.2	4,558	0.07%
2023/10/03	4	210.50	4	212.25	209.00	0	4,556	0.00%
2023/10/02	1	210.50	9	211.44	213.00	-8	4,587	-0.17%
2023/09/28	7	204.43	0	0.00	205.00	7	4,594	0.15%
2023/09/27	3.1	200.87	1	205.00	205.50	2.1	4,638	0.04%
2023/09/26	5	207.60	4	208.00	204.50	1	4,749	0.02%
2023/09/25	9	211.56	1	211.00	211.00	8	4,841	0.17%
2023/09/22	3	209.84	4	210.13	212.00	-1	4,854	-0.02%
2023/09/21	5.4	206.26	7	205.29	207.00	-1.7	4,855	-0.03%
2023/09/20	9	213.72	2	215.75	212.50	7	4,812	0.15%
2023/09/19	5.1	216.69	2.3	218.06	216.00	2.8	4,785	0.06%
2023/09/18	3.3	214.12	0	213.00	212.50	3.3	4,750	0.07%
2023/09/15	10.6	218.70	10	221.45	217.50	0.6	4,789	0.01%
2023/09/14	15.2	217.03	15.2	216.17	219.00	0	4,687	0.00%
2023/09/13	5.1	208.41	0.1	209.48	208.50	5	4,626	0.11%
2023/09/12	2	210.74	7.6	209.77	210.00	-5.6	4,745	-0.12%
2023/09/11	5.1	205.22	3.6	207.87	205.00	1.5	4,753	0.03%
2023/09/08	3.3	209.52	4.1	211.01	214.00	-0.8	4,732	-0.02%
2023/09/07	13.6	212.23	7.1	213.49	213.50	6.4	4,749	0.14%
2023/09/06	11.1	208.24	6.1	210.23	208.50	5	4,754	0.11%
2023/09/05	15.1	206.45	142.1	206.59	210.00	-127	4,819	-2.63%	大賣/鉅額交易
2023/09/04	0	0.00	13	196.19	199.50	-13	4,793	-0.27%
2023/09/01	11	193.59	2	194.50	191.50	9	4,882	0.18%
2023/08/31	4.1	196.51	43.2	196.98	197.00	-39.1	4,881	-0.80%
2023/08/30	3	194.67	9	194.67	194.50	-6	4,947	-0.12%
2023/08/29	4	189.75	3.1	190.00	191.00	0.9	4,943	0.02%
2023/08/28	6.3	194.24	11	195.32	192.00	-4.8	4,945	-0.10%
2023/08/25	167	194.87	9	194.78	191.00	158	4,953	3.19%	大買/鉅額交易
2023/08/24	6	194.17	7	193.43	193.00	-1	5,016	-0.02%
2023/08/23	1.1	191.00	0.1	191.48	191.00	0.9	5,105	0.02%
2023/08/22	7.1	195.50	5	196.00	193.00	2.1	5,308	0.04%
2023/08/21	9.1	197.16	8	196.50	196.00	1	5,429	0.02%
2023/08/18	12.1	201.28	8	200.12	197.00	4.1	5,480	0.07%
2023/08/17	161.2	201.04	165	201.99	202.00	-3.8	5,579	-0.07%	大買/大賣/
2023/08/16	3.5	192.43	4	194.63	198.50	-0.5	5,784	-0.01%
2023/08/15	13	193.12	16	193.00	192.00	-3	5,884	-0.05%
2023/08/14	7.1	189.73	6	190.25	189.50	1.1	5,911	0.02%
2023/08/11	17	199.29	12	198.63	196.50	5	5,957	0.08%
2023/08/10	12.2	186.52	1	186.50	187.00	11.2	5,894	0.19%
2023/08/09	7	197.71	14	197.96	197.50	-7	5,826	-0.12%
2023/08/08	3	190.85	1	191.50	191.00	2	5,773	0.04%
2023/08/07	5	194.00	3	194.83	194.00	2	5,764	0.03%
2023/08/04	11	190.36	6.1	191.65	190.50	4.9	5,737	0.09%
2023/08/02	5.5	193.70	15.3	190.50	187.50	-9.8	5,750	-0.17%
2023/08/01	10	206.65	8.1	201.57	203.00	2	5,673	0.03%
2023/07/31	17.5	211.00	10	211.21	205.00	7.5	5,619	0.13%
2023/07/28	12.4	206.11	7.1	211.33	212.00	5.2	5,473	0.10%
2023/07/27	21	199.26	10	200.50	202.00	11	5,305	0.21%
2023/07/26	26.1	200.17	26	199.50	198.50	0.1	5,255	0.00%
2023/07/25	20	199.08	11.5	199.44	198.00	8.5	5,153	0.16%
2023/07/24	13	187.23	1	190.48	186.50	12	5,008	0.24%
2023/07/21	13	183.00	3	187.01	187.50	10	4,981	0.20%
2023/07/20	11.1	185.56	2	187.00	185.50	9.1	4,973	0.18%
2023/07/19	174	186.80	170	192.23	187.00	4	4,947	0.08%	大買/大賣/
2023/07/18	10.3	183.05	6.1	183.46	182.50	4.2	4,886	0.09%
2023/07/17	14.1	186.85	3.2	184.15	183.00	10.9	4,872	0.22%
2023/07/14	14	181.07	14.2	183.50	186.50	-0.2	4,816	0.00%
2023/07/13	5.3	179.87	34.1	179.05	178.00	-28.9	4,702	-0.61%
2023/07/12	21	176.43	9.1	177.30	175.00	11.9	4,646	0.26%
2023/07/11	12	176.92	9	176.33	177.00	3	4,729	0.06%
2023/07/10	4	174.00	2.3	175.07	173.50	1.7	4,758	0.04%
2023/07/07	9.2	175.37	1	177.50	174.50	8.2	4,912	0.17%
2023/07/06	6	177.58	3.1	177.50	176.50	2.9	4,912	0.06%
2023/07/05	17	178.88	15	179.77	179.50	2	4,885	0.04%
2023/07/04	24	179.67	2	178.27	181.50	22	4,836	0.45%
2023/07/03	18.6	183.79	19.2	182.52	186.00	-0.7	4,712	-0.01%
2023/06/30	3	170.50	4	173.37	173.50	-1	4,621	-0.02%
2023/06/29	6	170.42	2	170.25	171.00	4	4,621	0.09%
2023/06/28	25	169.48	25	169.60	167.50	0	4,644	0.00%
2023/06/27	7	170.43	2	172.51	169.50	5	4,723	0.11%
2023/06/26	14	172.89	6	173.00	172.50	8	4,762	0.17%
2023/06/21	7	174.29	5	175.40	175.50	2	4,897	0.04%
2023/06/20	9	167.78	19	171.13	173.00	-10	5,389	-0.19%
2023/06/19	7.2	168.37	40	168.45	170.50	-32.8	5,648	-0.58%
2023/06/16	30.1	174.27	7	174.07	169.50	23.1	5,760	0.40%
2023/06/15	46	174.39	21	174.17	172.50	25	5,629	0.44%
2023/06/14	19	171.92	2	171.00	171.00	17	5,576	0.30%
2023/06/13	30	171.97	9	172.56	171.50	21	5,539	0.38%
2023/06/12	27	169.58	6	168.58	169.00	21	5,470	0.38%
2023/06/09	24	168.17	13	169.04	169.50	11	5,411	0.20%
2023/06/08	19.7	172.56	4	171.63	170.00	15.6	5,290	0.30%
2023/06/07	17	172.38	24.1	175.06	177.00	-7.1	5,236	-0.13%
2023/06/06	13	165.19	2	163.75	165.00	11	5,157	0.21%
2023/06/05	6	166.58	9	167.83	168.00	-3	5,138	-0.06%
2023/06/02	10	164.05	2	164.00	164.00	8	5,058	0.16%
2023/06/01	7	163.29	10	162.70	163.50	-3	5,050	-0.06%
2023/05/31	34	165.35	16.1	166.53	163.00	17.9	5,042	0.35%
2023/05/30	16	165.00	10.2	165.74	167.00	5.8	4,973	0.12%
2023/05/29	57.2	165.07	46	165.50	162.50	11.1	4,880	0.23%
2023/05/26	36.1	163.74	45	162.16	163.00	-8.9	4,792	-0.19%
2023/05/25	13	158.00	54.1	159.61	159.50	-41.1	4,585	-0.90%
2023/05/24	29	154.52	12	154.83	155.50	17	4,474	0.38%
2023/05/23	10	151.55	13	151.58	154.50	-3	4,413	-0.07%
2023/05/22	52	151.81	31	149.89	147.00	21	4,268	0.49%
2023/05/19	11	145.41	43.2	145.49	147.00	-32.2	3,996	-0.81%
2023/05/18	10	141.70	19.1	142.19	142.00	-9.1	3,851	-0.24%
2023/05/17	5	141.90	27	141.61	141.00	-22	3,785	-0.58%
2023/05/16	14	139.96	56	141.19	142.00	-42	3,684	-1.14%
2023/05/15	0	0.00	2	135.00	134.50	-2	3,589	-0.06%
2023/05/12	1.1	137.43	4.3	136.00	136.00	-3.3	3,609	-0.09%
2023/05/11	0	0.00	0	135.00	133.50	0	3,594	0.00%
2023/05/10	0	0.00	8	135.00	134.50	-8	3,688	-0.22%
2023/05/09	2	138.25	27.1	139.44	136.00	-25.1	3,739	-0.67%
2023/05/08	1	134.50	0	135.60	134.50	1	3,751	0.03%
2023/05/05	1.2	132.58	4.1	133.37	134.50	-2.8	3,757	-0.08%
2023/05/03	1	130.50	3	130.17	131.00	-2	3,789	-0.05%
2023/05/02	1	129.00	2.1	129.79	131.50	-1.1	3,830	-0.03%
2023/04/28	1	128.50	1.2	128.50	128.50	-0.2	3,866	0.00%
2023/04/27	1	127.00	3	125.67	126.50	-2	3,862	-0.05%
2023/04/26	3	126.82	4	125.00	126.50	-1	3,850	-0.03%
2023/04/25	16.1	125.09	2	125.98	124.00	14.1	3,835	0.37%
2023/04/24	1	130.00	0	129.50	129.50	1	3,798	0.03%
2023/04/21	24	130.75	4.1	130.62	128.50	20	3,808	0.52%
2023/04/20	8	136.25	4.1	136.11	135.00	3.9	3,883	0.10%
2023/04/19	3	137.83	1	139.50	138.00	2	3,863	0.05%
2023/04/18	11	139.59	6	139.25	138.00	5	3,838	0.13%
2023/04/17	12	140.42	8	142.37	142.50	4	3,803	0.10%
2023/04/14	41	142.10	19.1	142.16	140.00	21.9	3,739	0.59%
2023/04/13	28	138.12	5	139.59	136.50	23	3,639	0.63%
2023/04/12	11.1	141.50	18	139.64	141.50	-7	3,592	-0.19%
2023/04/11	9	135.83	4.4	135.58	135.50	4.7	3,426	0.14%
2023/04/10	6.2	133.17	3	133.33	133.00	3.2	3,410	0.09%
2023/04/07	7	134.50	24	134.60	134.50	-17	3,429	-0.50%
2023/04/06	22.1	131.59	13	132.31	132.00	9.1	3,418	0.26%
2023/03/31	17.9	135.95	17	135.26	135.00	0.9	3,427	0.03%
2023/03/30	6.2	135.84	12.1	136.25	137.00	-5.9	3,412	-0.17%
2023/03/29	43	134.92	35.1	134.44	134.50	7.9	3,425	0.23%
2023/03/28	15.8	137.36	10	141.98	136.00	5.8	3,412	0.17%
2023/03/27	13.3	142.88	4	142.63	143.00	9.3	3,333	0.28%
2023/03/24	15	143.67	5.7	142.85	146.00	9.3	3,268	0.28%
2023/03/23	70.1	145.97	35.2	146.25	144.00	34.9	3,118	1.12%
2023/03/22	15.2	137.80	65.1	139.21	143.00	-49.9	2,602	-1.92%
2023/03/21	16	129.22	12.2	126.73	130.00	3.8	2,330	0.16%
2023/03/20	0.2	120.01	0	0.00	119.50	0.2	2,253	0.01%
2023/03/17	2.1	118.26	5	118.50	118.00	-3	2,358	-0.13%
2023/03/16	3.1	118.17	2	117.00	117.50	1.1	2,409	0.04%
2023/03/15	1	121.00	2	121.01	119.00	-1	2,473	-0.04%
2023/03/14	1	118.03	0	0.00	119.50	1	2,520	0.04%
2023/03/13	6	120.50	6	118.08	121.00	0	2,563	0.00%
2023/03/10	12	120.37	2	120.25	120.00	10	2,660	0.38%
2023/03/09	12	126.54	3	128.67	124.00	9	2,908	0.31%
2023/03/08	0	0.00	2	125.25	126.50	-2	3,030	-0.07%
2023/03/07	14	124.86	4	123.00	124.50	10	3,050	0.33%
2023/03/06	2	122.00	4	122.00	122.50	-2	3,104	-0.06%
2023/03/03	13	121.54	0	0.00	121.00	13	3,226	0.40%
2023/03/02	2	122.50	0	0.00	122.50	2	3,233	0.06%
2023/03/01	4	125.00	9	123.89	125.00	-5	3,266	-0.15%
2023/02/24	4	124.62	0.3	125.88	123.50	3.7	3,335	0.11%
2023/02/23	0	0.00	3	125.33	125.50	-3	3,438	-0.09%
2023/02/22	4.1	121.23	3	123.00	120.50	1.1	3,456	0.03%
2023/02/21	13	124.54	5	124.10	125.00	8	3,537	0.23%
2023/02/20	3.2	123.50	4	122.38	123.50	-0.8	3,672	-0.02%
2023/02/17	0	121.50	0	0.00	121.50	0	3,684	0.00%
2023/02/16	2	122.00	1	122.00	122.50	1	3,709	0.03%
2023/02/15	0	0.00	1.1	118.72	119.50	-1.1	3,742	-0.03%
2023/02/14	2	122.00	0	0.00	121.00	2	3,751	0.05%
2023/02/13	0	0.00	3	121.00	120.50	-3	3,767	-0.08%
2023/02/10	4	120.75	3	125.33	120.50	1	3,816	0.03%
2023/02/09	0	0.00	8	126.88	124.50	-8	3,799	-0.21%
2023/02/08	5	126.10	13	126.88	126.00	-8	3,780	-0.21%
2023/02/07	2	121.00	13	120.81	123.00	-11	3,673	-0.30%
2023/02/06	21	118.31	0	0.00	118.50	21	3,613	0.58%
2023/02/03	3	124.67	4	125.75	124.50	-1	3,545	-0.03%
2023/02/02	6	124.17	8	125.93	124.50	-2	3,525	-0.06%
2023/02/01	2	124.25	4.2	124.96	124.50	-2.2	3,484	-0.06%
2023/01/31	1	121.50	6	123.92	124.00	-5	3,459	-0.14%
2023/01/30	2.2	120.36	5	120.60	120.50	-2.8	3,408	-0.08%
2023/01/17	0	0.00	2	116.75	116.50	-2	3,355	-0.06%
2023/01/16	2	113.00	0	0.00	113.00	2	3,344	0.06%
2023/01/13	5	114.60	3	113.83	114.00	2	3,335	0.06%
2023/01/12	0	114.50	0	0.00	113.50	0	3,322	0.00%
2023/01/11	4.1	115.63	1	114.00	114.00	3.1	3,316	0.09%
2023/01/10	9.1	119.38	4	119.50	116.50	5.1	3,292	0.15%
2023/01/09	5	119.59	1	118.50	117.50	4	3,162	0.13%
2023/01/06	2	116.75	2	118.25	118.50	0	3,148	0.00%
2023/01/05	0	116.50	4	118.88	117.50	-4	3,147	-0.13%
2023/01/04	0	117.00	0	0.00	118.00	0	3,118	0.00%
2023/01/03	0	0.00	1	117.00	118.00	-1	3,101	-0.03%
2022/12/30	12	113.29	0	0.00	112.50	12	3,066	0.39%
2022/12/29	0	114.38	0	0.00	115.00	0	3,042	0.00%
2022/12/28	1	116.00	2	120.00	115.00	-1	3,029	-0.03%
2022/12/27	0	0.00	6	119.00	119.00	-6	2,989	-0.20%
2022/12/26	0	0.00	2	113.00	114.00	-2	2,941	-0.07%
2022/12/23	6	110.17	3	111.67	111.50	3	2,924	0.10%
2022/12/22	1.1	115.50	0	0.00	115.50	1.1	2,884	0.04%
2022/12/21	0	0.00	6	116.50	113.00	-6	2,874	-0.21%
2022/12/20	2	114.50	2	114.00	113.00	0	2,840	0.00%
2022/12/19	4	118.00	5	117.60	118.00	-1	2,819	-0.04%
2022/12/16	4	116.88	4	117.00	117.00	0	2,798	0.00%
2022/12/15	0.1	118.00	0	0.00	118.50	0.1	2,786	0.00%
2022/12/14	1	117.00	21	117.76	118.50	-20	2,771	-0.72%
2022/12/13	4	117.00	3.1	117.82	117.00	1	2,713	0.04%
2022/12/12	24	116.90	4	116.25	118.00	20	2,675	0.75%
2022/12/09	13.1	117.82	7	121.86	116.50	6.1	2,615	0.23%
2022/12/08	3	129.00	8.1	128.06	129.00	-5.1	2,511	-0.20%
2022/12/07	12	125.63	7	126.93	125.50	5	2,460	0.20%
2022/12/06	2	131.00	22.1	130.95	130.00	-20.1	2,392	-0.84%
2022/12/05	17	130.00	5.1	129.51	130.50	11.9	2,338	0.51%
2022/12/02	3	129.17	17	129.03	129.50	-14	2,288	-0.61%
2022/12/01	35	124.01	46.2	126.71	126.50	-11.2	2,176	-0.51%
2022/11/30	5	114.70	67.2	117.20	119.50	-62.2	1,891	-3.29%
2022/11/29	9	108.78	0	0.00	109.50	9	1,721	0.52%
2022/11/28	14.3	111.45	10	111.90	111.00	4.3	1,690	0.25%
2022/11/25	1.1	112.50	22	111.20	112.50	-20.9	1,628	-1.28%
2022/11/24	15.4	108.17	8	108.81	109.00	7.4	1,512	0.49%
2022/11/23	8	108.87	2	108.50	109.00	6	1,491	0.40%
2022/11/22	2	109.00	118.1	107.81	108.50	-116.1	1,453	-7.99%	大賣/鉅額交易
2022/11/21	14.4	108.26	9	107.39	107.50	5.4	1,380	0.39%
2022/11/18	31.1	104.59	5	103.80	103.00	26.1	1,243	2.10%
2022/11/17	47	103.24	5.2	105.58	105.00	41.8	1,191	3.51%
2022/11/16	56.1	102.75	21	102.31	102.50	35.1	1,066	3.29%
2022/11/15	6.1	95.05	1	95.60	95.00	5.1	911	0.55%
2022/11/14	6	94.88	2	94.90	94.40	4	899	0.44%
2022/11/11	2.1	94.10	0	0.00	93.50	2.1	880	0.23%
2022/11/10	7	93.20	12	93.55	94.00	-5	853	-0.59%
2022/11/09	4	93.53	1	93.80	93.80	3	840	0.36%
2022/11/08	6	93.57	0	0.00	93.50	6	823	0.73%
2022/11/07	0	0.00	3	91.33	90.90	-3	783	-0.38%
2022/11/04	0	0.00	4	89.28	89.90	-4	820	-0.49%
2022/10/31	1	83.70	2	84.40	84.70	-1	813	-0.12%
2022/10/28	1	82.20	0	0.00	81.30	1	812	0.12%
2022/10/27	0	0.00	1	83.00	83.40	-1	826	-0.12%
2022/10/26	1	80.80	0	0.00	80.20	1	828	0.12%
2022/10/18	2	81.65	0	0.00	82.00	2	868	0.23%
2022/10/14	1	80.60	0	0.00	81.60	1	895	0.11%
2022/10/13	2	80.25	1	77.80	77.60	1	907	0.11%
2022/10/12	3	81.33	3	81.90	81.20	0	905	0.00%
2022/10/11	3	82.13	1	83.70	81.70	2	921	0.22%
2022/10/07	0	0.00	1	86.00	85.70	-1	939	-0.11%
2022/10/06	2	85.65	2	85.50	85.30	0	954	0.00%
2022/10/05	0	0.00	1	86.10	85.40	-1	973	-0.10%
2022/10/04	1	84.50	1	85.00	85.20	0	977	0.00%
2022/09/30	1	81.70	1	82.70	82.70	0	996	0.00%
2022/09/29	2	81.40	2	81.35	80.90	0	1,000	0.00%
2022/09/28	4	82.15	0	0.00	80.00	4	1,007	0.40%
2022/09/26	1	85.00	1	83.50	84.20	0	1,014	0.00%
2022/09/23	3	90.93	2.5	89.98	90.00	0.5	1,035	0.05%
2022/09/22	1	90.30	4	90.70	92.20	-3	1,049	-0.29%
2022/09/21	1	92.20	1	91.80	91.90	0	1,054	0.00%
2022/09/20	1	92.00	1	92.90	93.00	0	1,064	0.00%
2022/09/19	2	92.20	5.4	91.78	91.80	-3.4	1,078	-0.32%
2022/09/16	2	93.50	1	93.10	93.10	1	1,088	0.09%
2022/09/15	4.4	94.56	4	94.20	93.40	0.4	1,117	0.04%
2022/09/14	1	90.50	1	93.80	93.80	0	1,148	0.00%
2022/09/13	4	93.73	6	93.37	93.00	-2	1,153	-0.17%
2022/09/12	4	92.20	2	91.85	91.80	2	1,177	0.17%
2022/09/08	1	89.50	1	89.90	89.80	0	1,196	0.00%
2022/09/06	0.1	89.00	0	0.00	89.10	0.1	1,211	0.01%
2022/09/05	0.1	92.00	5	92.80	91.10	-4.9	1,231	-0.40%
2022/09/02	5	95.94	3	94.60	94.50	2	1,231	0.16%
2022/09/01	2	96.75	4	95.98	95.80	-2	1,249	-0.16%
2022/08/31	2	95.40	7	95.50	97.30	-5	1,269	-0.39%
2022/08/30	1.1	93.58	1	94.30	93.30	0.1	1,293	0.00%
2022/08/29	0	0.00	12	92.88	93.30	-12	1,287	-0.93%
2022/08/26	3	97.03	1	97.20	96.60	2	1,292	0.15%
2022/08/25	0	0.00	5	95.00	95.60	-5	1,296	-0.39%
2022/08/24	6	94.45	2	94.55	94.80	4	1,313	0.30%
2022/08/23	0	0.00	1	95.30	95.30	-1	1,322	-0.08%
2022/08/19	6	98.47	4	98.20	97.90	2	1,381	0.14%
2022/08/18	3	96.07	3	97.07	97.00	0	1,401	0.00%
2022/08/17	6	95.88	3	95.87	95.50	3	1,405	0.21%
2022/08/16	3	97.43	3	97.37	97.30	0	1,397	0.00%
2022/08/15	3	97.07	3	97.70	98.00	0	1,402	0.00%
2022/08/12	12	95.90	2	95.75	96.30	10	1,397	0.72%
2022/08/11	7	96.83	3	96.80	94.30	4	1,399	0.29%
2022/08/09	11	94.44	0	0.00	93.10	11	1,400	0.79%
2022/08/05	0	91.30	0	0.00	92.10	0	1,584	0.00%
2022/08/03	1	91.00	1	88.10	87.90	0	1,692	0.00%
2022/07/29	1.1	91.53	1	91.80	91.50	0.1	1,707	0.00%
2022/07/28	0	0.00	3	90.80	90.60	-3	1,718	-0.17%
2022/07/26	1	90.30	2	89.35	88.80	-1	1,710	-0.06%
2022/07/25	1	89.90	5	90.56	90.80	-4	1,700	-0.24%
2022/07/22	2	89.30	2	90.80	90.80	0	1,691	0.00%
2022/07/21	2	88.05	1	89.10	89.00	1	1,681	0.06%
2022/07/20	3.1	87.03	4	87.37	87.00	-1	1,667	-0.06%
2022/07/18	5	83.42	4	83.40	83.70	1	1,649	0.06%
2022/07/15	1	81.50	3	81.37	81.90	-2	1,632	-0.12%
2022/07/14	0	0.00	1	78.60	78.50	-1	1,615	-0.06%
2022/07/13	1.1	78.38	7	79.29	79.60	-5.9	1,603	-0.37%
2022/07/12	0	0.00	1	77.60	77.30	-1	1,586	-0.06%
2022/07/11	1	82.60	2	80.90	80.80	-1	1,593	-0.06%
2022/07/08	8	82.11	3	82.07	82.20	5	1,600	0.31%
2022/07/07	1	77.60	1	79.30	79.00	0	1,579	0.00%
2022/07/05	1	79.00	2	79.45	80.60	-1	1,572	-0.06%
2022/07/04	2	78.95	1	77.50	77.50	1	1,577	0.06%
2022/07/01	0	0.00	1.5	80.70	78.90	-1.5	1,562	-0.10%
2022/06/30	1	88.00	0.3	85.30	85.10	0.7	1,522	0.05%
2022/06/29	0	0.00	20	88.80	89.10	-20	1,503	-1.33%
2022/06/28	3	90.00	0	0.00	90.50	3	1,501	0.20%
2022/06/27	2	91.85	3	91.57	91.90	-1	1,496	-0.07%
2022/06/23	5	87.92	2	87.50	87.00	3	1,477	0.20%
2022/06/22	9	89.31	3	88.90	88.90	6	1,445	0.42%
2022/06/20	11	96.05	12	93.48	92.80	-1	1,391	-0.07%
2022/06/17	0	0.00	1	99.90	99.90	-1	1,357	-0.07%
2022/06/16	6	104.92	5.2	101.56	100.50	0.8	1,334	0.06%
2022/06/15	3	104.00	3	104.50	103.50	0	1,324	0.00%
2022/06/14	4	101.50	5	103.70	105.00	-1	1,320	-0.08%
2022/06/13	1	99.70	0	0.00	100.00	1	1,289	0.08%
2022/06/10	5.1	102.10	1	102.50	102.00	4.1	1,275	0.32%
2022/06/09	3	105.67	1	105.50	106.00	2	1,243	0.16%
2022/06/08	25	107.88	8	107.25	107.50	17	1,217	1.40%
2022/06/07	1	105.00	1	104.50	105.00	0	1,176	0.00%
2022/06/06	5	103.40	3	104.33	104.50	2	1,171	0.17%
2022/06/02	2	104.75	1	103.50	103.00	1	1,184	0.08%
2022/06/01	2	106.25	2	105.00	105.00	0	1,185	0.00%
2022/05/31	4	105.50	18.2	105.36	105.50	-14.2	1,165	-1.22%
2022/05/30	3	104.67	4	105.50	106.00	-1	1,153	-0.09%
2022/05/27	12	104.08	5	104.20	104.00	7	1,130	0.62%
2022/05/26	4	102.75	4.1	103.00	103.00	-0.1	1,096	-0.01%
2022/05/25	3	99.07	3	100.00	100.50	0	1,065	0.00%
2022/05/24	4	98.65	10	100.85	98.20	-6	1,066	-0.56%
2022/05/23	1	100.00	35	100.53	100.50	-34	1,057	-3.21%
2022/05/20	5	100.90	1	101.50	101.00	4	1,053	0.38%
2022/05/19	6	101.25	9	101.17	101.50	-3	1,042	-0.29%
2022/05/18	33	99.69	3.1	99.85	100.50	29.9	1,026	2.91%
2022/05/17	1	97.20	9	98.10	98.10	-8	1,001	-0.80%
2022/05/16	11.1	99.25	2	100.15	97.60	9.1	975	0.93%
2022/05/13	36	102.11	21	100.77	101.50	15	923	1.62%
2022/05/12	10	98.88	12.1	99.97	99.90	-2	783	-0.26%
2022/05/09	1	91.40	0	0.00	90.10	1	673	0.15%
2022/05/06	0	0.00	0	94.20	93.70	0	664	0.00%
2022/04/29	0	0.00	0	90.60	90.20	0	680	0.00%
2022/04/26	0	0.00	1	90.30	89.90	-1	814	-0.12%
2022/04/25	1	90.10	3	90.63	90.10	-2	892	-0.22%
2022/04/22	3	93.10	1	93.20	93.60	2	1,073	0.19%
2022/04/20	1	95.30	0	0.00	95.70	1	1,407	0.07%
2022/04/19	3	94.00	2	93.30	94.20	1	1,435	0.07%
2022/04/15	2.1	91.50	0	0.00	91.10	2.1	1,529	0.14%
2022/04/13	0	96.80	1	96.50	96.50	-1	1,550	-0.06%
2022/04/11	1.1	96.36	0	0.00	95.60	1.1	1,633	0.07%
2022/04/08	1.3	97.49	5	99.00	98.30	-3.7	1,629	-0.23%
2022/04/07	1	99.60	1	101.50	99.00	0	1,628	0.00%
2022/04/06	1	102.00	0	0.00	102.00	1	1,631	0.06%
2022/03/31	0	104.00	0	0.00	102.00	0	1,677	0.00%
2022/03/30	2	104.50	0	0.00	104.50	2	1,679	0.12%
2022/03/29	0	0.00	1	103.50	103.50	-1	1,695	-0.06%
2022/03/28	0	0.00	1	102.50	102.50	-1	1,729	-0.06%
2022/03/25	3	105.00	1	104.00	104.00	2	1,742	0.11%
2022/03/23	2	105.00	0	0.00	104.00	2	1,786	0.11%
2022/03/21	1	104.00	2.3	103.44	103.00	-1.3	1,834	-0.07%
2022/03/18	1	102.50	1	103.50	104.00	0	1,846	0.00%
2022/03/16	1	98.00	0.2	98.20	97.90	0.9	1,847	0.05%
2022/03/15	5	98.82	15	99.03	97.70	-10	1,871	-0.53%
2022/03/14	2	100.50	0	0.00	100.50	2	1,886	0.11%
2022/03/11	1	101.50	1	101.00	101.00	0	1,898	0.00%
2022/03/10	1	103.00	0	0.00	102.00	1	1,901	0.05%
2022/03/09	1	98.50	2	99.00	98.50	-1	1,910	-0.05%
2022/03/08	3.1	97.68	1	97.70	96.80	2.1	1,923	0.11%
2022/03/07	1	102.00	2	101.50	101.00	-1	1,918	-0.05%
2022/03/03	1	108.00	3	108.00	107.50	-2	1,946	-0.10%
2022/03/02	1	106.00	0	0.00	107.00	1	1,978	0.05%
2022/03/01	0	0.00	1	107.50	107.50	-1	1,999	-0.05%
2022/02/24	1	107.00	2.1	106.24	105.50	-1.1	2,027	-0.05%
2022/02/23	1	108.50	2	109.00	109.00	-1	2,034	-0.05%
2022/02/22	3	108.33	10	107.70	107.50	-7	2,065	-0.34%
2022/02/21	1	109.00	1	109.50	109.50	0	2,114	0.00%
2022/02/18	2	109.00	6	109.00	110.00	-4	2,142	-0.19%
2022/02/17	4	110.38	5	109.90	109.00	-1	2,164	-0.05%
2022/02/16	2	110.00	1.1	111.05	111.00	1	2,217	0.04%
2022/02/15	3	110.33	1.2	109.64	109.50	1.8	2,252	0.08%
2022/02/14	2	111.00	9.1	111.41	110.50	-7.1	2,272	-0.31%
2022/02/11	11	112.64	11	113.96	114.00	0	2,278	0.00%
2022/02/10	2	111.75	1	112.00	112.00	1	2,287	0.04%
2022/02/09	3	111.50	0	0.00	113.00	3	2,312	0.13%
2022/02/08	5	110.80	4	111.25	111.00	1	2,389	0.04%
2022/02/07	1	107.00	1	107.50	109.00	0	2,445	0.00%
2022/01/26	2	107.25	0.6	107.50	106.50	1.4	2,500	0.06%
2022/01/25	5	107.60	2	108.75	106.50	3	2,581	0.12%
2022/01/24	0	0.00	6	109.25	110.00	-6	2,691	-0.22%
2022/01/21	9	110.56	9	110.22	110.50	0	2,778	0.00%
2022/01/20	16	112.16	2.2	111.95	112.00	13.8	2,876	0.48%
2022/01/19	16	115.66	3	115.83	115.00	13	2,869	0.45%
2022/01/18	5.2	119.98	26	119.12	119.00	-20.9	2,989	-0.70%
2022/01/17	46	121.99	22.2	122.92	121.50	23.8	2,950	0.81%
2022/01/14	11	119.82	12	120.25	118.50	-1	2,820	-0.04%
2022/01/13	16	117.69	11.4	119.64	119.50	4.7	2,709	0.17%
2022/01/12	3	117.83	3	116.02	115.00	0	2,744	0.00%
2022/01/11	3	117.67	9	115.56	114.50	-6	2,802	-0.21%
2022/01/10	5	114.20	8.1	113.82	116.50	-3.1	2,759	-0.11%
2022/01/07	3.3	110.52	1.2	109.67	111.00	2.2	2,746	0.08%
2022/01/06	5.2	113.42	2	114.25	113.00	3.2	2,743	0.12%
2022/01/05	4	116.25	1.4	115.71	115.50	2.6	2,757	0.09%
2022/01/04	10	118.75	7.2	118.61	118.50	2.8	2,782	0.10%
2022/01/03	1	117.00	2	116.75	116.50	-1	2,759	-0.04%
2021/12/30	0	0.00	8.5	116.53	116.50	-8.5	2,793	-0.30%
2021/12/29	0	0.00	1	115.50	115.50	-1	2,807	-0.04%
2021/12/28	5	116.90	2	117.25	115.50	3	2,874	0.10%
2021/12/27	4	117.87	6	116.50	116.50	-2	2,980	-0.07%
2021/12/24	8	115.63	3.1	115.33	115.00	5	2,989	0.17%
2021/12/23	1	117.50	0.1	116.50	116.00	0.9	3,089	0.03%
2021/12/22	5	117.60	3.8	116.87	117.00	1.2	3,118	0.04%
2021/12/21	2	115.75	1.2	115.33	114.50	0.8	3,111	0.03%
2021/12/20	0	0.00	2	114.51	114.50	-2	3,123	-0.06%
2021/12/17	3	114.83	3	115.33	115.50	0	3,173	0.00%
2021/12/16	11	114.77	6	115.00	115.00	5	3,226	0.15%
2021/12/15	1	111.00	1	111.50	111.50	0	3,269	0.00%
2021/12/14	1.1	108.52	0	0.00	108.00	1.1	3,479	0.03%
2021/12/13	2.1	111.47	6	111.00	111.00	-3.9	3,592	-0.11%
2021/12/10	0	0.00	0.5	111.00	111.00	-0.5	3,699	-0.01%
2021/12/09	6.3	112.16	1	111.00	111.00	5.3	3,790	0.14%
2021/12/08	3	113.00	3	113.67	114.50	0	3,794	0.00%
2021/12/07	1.5	111.40	0	0.00	110.50	1.5	3,811	0.04%
2021/12/06	1	111.50	1	111.50	112.00	0	3,861	0.00%
2021/12/03	0	111.00	1	113.00	113.00	-1	3,931	-0.02%
2021/12/02	2	110.75	1	109.00	109.00	1	3,986	0.03%
2021/12/01	0	109.50	106	108.70	112.00	-106	4,045	-2.62%	大賣/鉅額交易
2021/11/30	3	111.17	3	112.33	111.00	0	4,118	0.00%
2021/11/29	22	109.66	4	109.00	111.50	18	4,267	0.42%
2021/11/26	54.8	112.73	1	111.50	110.50	53.8	4,364	1.23%
2021/11/25	38	116.68	1	118.00	115.00	37	4,481	0.83%
2021/11/24	3.1	116.16	4	116.38	116.00	-0.9	4,646	-0.02%
2021/11/23	4	117.25	5	117.00	116.50	-1	4,773	-0.02%
2021/11/22	4	119.38	6	118.75	119.50	-2	5,098	-0.04%
2021/11/19	4	118.00	8	118.94	117.50	-4	5,223	-0.08%
2021/11/18	13.1	119.10	12	122.13	118.50	1.1	5,434	0.02%
2021/11/17	2.2	120.32	4	121.50	121.00	-1.8	5,565	-0.03%
2021/11/16	14	120.82	5.5	120.36	120.00	8.5	6,052	0.14%
2021/11/15	3	120.33	12.5	122.12	123.50	-9.5	6,597	-0.14%
2021/11/12	6	119.75	6	118.83	115.00	0	6,774	0.00%
2021/11/11	2	119.50	33	120.67	119.00	-31	6,835	-0.45%
2021/11/10	3	121.50	13	122.19	122.50	-10	6,912	-0.14%
2021/11/09	5	121.80	6	121.92	121.00	-1	7,044	-0.01%
2021/11/08	9	121.83	40	121.95	121.50	-31	7,156	-0.43%
2021/11/05	13	127.50	10	126.65	125.00	3	7,227	0.04%
2021/11/04	6	124.75	6	126.50	127.50	0	7,276	0.00%
2021/11/03	4	124.75	9	123.67	124.00	-5	7,331	-0.07%
2021/11/02	15.1	124.43	11	124.45	121.00	4.1	7,415	0.05%
2021/11/01	24	129.38	12	128.79	128.50	12	7,473	0.16%
2021/10/29	9.1	127.65	12.3	127.79	128.00	-3.2	7,451	-0.04%
2021/10/28	27.3	125.41	14	126.36	127.00	13.3	7,657	0.17%
2021/10/27	3	122.33	7	122.43	123.50	-4	8,018	-0.05%
2021/10/26	37	124.74	13.5	123.31	121.50	23.5	8,164	0.29%
2021/10/25	1	120.50	3	117.50	119.50	-2	8,196	-0.02%
2021/10/22	13	118.04	22	117.64	119.00	-9	8,280	-0.11%
2021/10/21	9	119.44	0	0.00	120.00	9	8,378	0.11%
2021/10/20	22	123.36	16	124.84	125.00	6	8,616	0.07%
2021/10/19	1.5	119.42	6	118.33	118.50	-4.5	8,556	-0.05%
2021/10/18	2	115.00	1	113.00	113.00	1	8,553	0.01%
2021/10/15	1	115.00	6	115.50	115.00	-5	8,634	-0.06%
2021/10/14	2	113.75	24	112.96	112.00	-22	8,716	-0.25%
2021/10/13	5.1	110.42	1	111.50	109.50	4.1	8,810	0.05%
2021/10/12	9	116.28	2	118.00	114.00	7	8,903	0.08%
2021/10/08	6.1	115.51	3	116.00	118.00	3.1	8,975	0.03%
2021/10/07	6	114.83	3	114.50	116.00	3	9,154	0.03%
2021/10/06	0	0.00	4	108.50	108.50	-4	9,458	-0.04%
2021/10/05	2	107.00	3	109.50	110.50	-1	9,615	-0.01%
2021/10/04	11.1	110.29	5	109.40	106.50	6.1	9,607	0.06%
2021/10/01	5.1	118.00	3	119.17	117.00	2.1	9,629	0.02%
2021/09/30	7	121.50	19	119.89	121.00	-12	9,826	-0.12%
2021/09/29	3.1	116.19	6	117.25	116.00	-2.9	9,791	-0.03%
2021/09/28	3	120.17	1	119.50	119.50	2	9,830	0.02%
2021/09/27	3	121.83	4	122.50	122.00	-1	9,839	-0.01%
2021/09/24	13	123.77	15	122.20	124.00	-2	9,883	-0.02%
2021/09/23	5.3	120.60	2	122.00	119.50	3.3	9,870	0.03%
2021/09/22	0	0.00	4	123.00	121.50	-4	9,829	-0.04%
2021/09/17	67	120.43	13	120.92	122.00	54	9,792	0.55%
2021/09/16	10.2	118.36	7	119.50	116.00	3.2	9,647	0.03%
2021/09/15	15.3	120.50	8	122.19	121.00	7.3	9,633	0.08%
2021/09/14	9.2	125.99	12	125.29	125.00	-2.8	9,625	-0.03%
2021/09/13	8.1	129.76	4	132.75	129.00	4.1	9,595	0.04%
2021/09/10	8	132.38	10	131.10	133.50	-2	9,675	-0.02%
2021/09/09	17	131.77	18	132.39	131.50	-1	9,770	-0.01%
2021/09/08	14	132.79	6	136.25	130.50	8	9,784	0.08%
2021/09/07	58.3	136.18	139	133.89	136.00	-80.7	9,817	-0.82%	大賣/
2021/09/06	91.1	140.25	11.2	141.07	139.00	79.8	10,054	0.79%
2021/09/03	1	144.01	2	145.00	143.50	-1	10,156	-0.01%
2021/09/02	8.2	147.96	11	149.45	144.50	-2.9	10,227	-0.03%
2021/09/01	8.1	147.36	19	146.05	150.00	-11	10,176	-0.11%
2021/08/31	8.1	149.18	0	0.00	148.50	8.1	10,064	0.08%
2021/08/30	31	150.11	28	150.54	152.50	3	9,948	0.03%
2021/08/27	11	144.82	14.1	144.64	145.00	-3.1	9,773	-0.03%
2021/08/26	38.1	143.86	22	145.30	146.50	16.1	9,650	0.17%
2021/08/25	21	155.86	10	155.45	155.00	11	9,336	0.12%
2021/08/24	16	163.53	49.1	163.74	160.00	-33.1	9,217	-0.36%
2021/08/23	51.1	159.09	30	158.75	160.00	21.1	8,997	0.23%
2021/08/20	54.1	159.63	41.4	160.39	157.50	12.7	8,834	0.14%
2021/08/19	38	156.03	62	156.81	154.00	-24	8,367	-0.29%
2021/08/18	20	141.40	24	142.63	146.00	-4	7,821	-0.05%
2021/08/17	14.1	135.61	3	136.00	133.00	11.1	7,628	0.15%
2021/08/16	1.1	138.27	1	133.50	136.50	0.1	7,558	0.00%
2021/08/13	11	143.50	3	145.33	139.00	8	7,469	0.11%
2021/08/12	9	146.44	12	143.88	144.50	-3	7,343	-0.04%
2021/08/11	11.1	138.64	27.2	139.75	137.50	-16.1	7,247	-0.22%
2021/08/10	8.2	143.23	29	142.73	146.50	-20.8	7,180	-0.29%
2021/08/09	9.2	147.15	2	147.00	145.50	7.2	7,099	0.10%
2021/08/06	14.2	155.64	8.1	156.18	153.00	6.1	7,026	0.09%
2021/08/05	11	165.64	12.1	166.31	160.50	-1.1	6,942	-0.02%
2021/08/04	14.2	165.93	37.3	163.91	165.50	-23.1	6,896	-0.33%
2021/08/03	51.8	168.16	26.1	167.52	168.00	25.7	6,888	0.37%
2021/08/02	43.4	165.17	98.3	164.31	169.00	-54.9	6,612	-0.83%
2021/07/30	95.1	155.91	47	155.48	155.50	48.1	6,183	0.78%
2021/07/29	21.1	149.37	38.3	151.85	151.00	-17.2	6,024	-0.29%
2021/07/28	18.1	139.57	34	142.16	142.50	-15.9	5,871	-0.27%
2021/07/27	18.2	149.62	33.1	149.13	146.00	-14.9	5,843	-0.25%
2021/07/26	31.3	153.95	48.2	154.85	156.50	-17	5,752	-0.29%
2021/07/23	9	146.56	9	146.00	146.00	0	5,509	0.00%
2021/07/22	9.2	142.37	5	142.90	144.00	4.2	5,459	0.08%
2021/07/21	15	142.63	9	142.00	142.00	6	5,497	0.11%
2021/07/20	16	139.88	10	139.50	138.00	6	5,480	0.11%
2021/07/19	25	142.84	8	143.13	142.50	17	5,504	0.31%
2021/07/16	28	150.02	21	150.07	148.00	7	5,634	0.12%
2021/07/15	34.1	149.65	26	149.10	149.00	8.1	5,743	0.14%
2021/07/14	73	148.01	37	146.28	153.00	36	5,836	0.62%
2021/07/13	21.2	145.66	42	145.75	145.00	-20.8	5,708	-0.36%
2021/07/12	5	136.30	32	137.28	139.00	-27	5,417	-0.50%
2021/07/09	3	131.17	0	0.00	131.00	3	5,365	0.06%
2021/07/08	15	134.10	24	135.35	134.00	-9	5,441	-0.17%
2021/07/07	43	139.78	49	140.03	140.00	-6	5,481	-0.11%
2021/07/06	8.1	132.50	4	132.88	133.00	4.1	5,522	0.07%
2021/07/05	24	132.40	34	129.85	133.00	-10	5,913	-0.17%
2021/07/02	4	128.75	4	128.88	128.50	0	6,265	0.00%
2021/07/01	16	126.47	6	125.92	125.50	10	6,354	0.16%
2021/06/30	8	128.50	5	131.50	132.00	3	6,325	0.05%
2021/06/29	16	129.59	3	131.00	129.00	13	6,404	0.20%
2021/06/28	7	130.71	5	132.20	133.00	2	6,434	0.03%
2021/06/25	8	133.75	35	135.09	132.50	-27	6,556	-0.41%
2021/06/24	3	136.00	4.3	135.62	136.00	-1.3	6,503	-0.02%
2021/06/23	31	132.87	16.1	131.97	134.50	14.9	6,406	0.23%
2021/06/22	5	127.40	10	129.20	127.50	-5	6,324	-0.08%
2021/06/21	30	132.45	12	132.04	128.00	18	6,272	0.29%
2021/06/18	18.1	136.83	19	137.37	137.00	-0.9	6,206	-0.01%
2021/06/17	4.3	134.12	4	133.50	135.00	0.3	6,095	0.00%
2021/06/16	10	131.15	6	132.25	132.50	4	6,034	0.07%
2021/06/15	16	129.34	23	133.70	132.50	-7	5,943	-0.12%
2021/06/11	2	125.25	67	123.96	125.00	-65	5,677	-1.14%
2021/06/10	8	117.94	5	118.40	118.00	3	5,530	0.05%
2021/06/09	6	116.83	11	118.95	121.50	-5	5,412	-0.09%
2021/06/07	5	105.70	6	106.00	110.50	-1	5,325	-0.02%
2021/06/04	1	109.00	0	0.00	108.50	1	5,314	0.02%
2021/06/02	1	111.00	2	111.50	111.00	-1	5,325	-0.02%
2021/06/01	4	113.75	2	112.75	113.00	2	5,309	0.04%
2021/05/28	2	109.00	2	109.50	109.50	0	5,383	0.00%
2021/05/27	7	108.79	5	109.70	107.50	2	5,387	0.04%
2021/05/26	1	107.00	1	108.50	108.00	0	5,366	0.00%
2021/05/25	4	107.13	5	107.20	107.50	-1	5,382	-0.02%
2021/05/24	2	100.50	0	0.00	104.50	2	5,393	0.04%
2021/05/21	1	100.50	2	99.70	99.70	-1	5,413	-0.02%
2021/05/20	4	98.28	3	96.70	96.70	1	5,480	0.02%
2021/05/19	5	97.60	4	98.38	98.90	1	5,517	0.02%
2021/05/17	3	90.20	5	89.88	88.00	-2	5,549	-0.04%
2021/05/14	10	98.87	24	98.61	97.20	-14	5,515	-0.25%
2021/05/13	9	98.29	6	100.08	99.00	3	5,493	0.05%
2021/05/12	17	100.72	15	99.66	99.90	2	5,461	0.04%
2021/05/11	50	110.78	20.2	111.27	109.00	29.8	5,391	0.55%
2021/05/10	3	121.50	1	119.00	119.00	2	5,343	0.04%
2021/05/07	2	124.50	16	119.91	125.00	-14	5,364	-0.26%
2021/05/06	10	113.75	4	117.25	114.00	6	5,377	0.11%
2021/05/05	12	116.75	7.3	117.53	114.50	4.8	5,394	0.09%
2021/05/04	8.1	119.53	49.2	120.43	121.00	-41.1	5,542	-0.74%
2021/05/03	11	129.55	24	127.56	126.50	-13	5,564	-0.23%
2021/04/29	11	135.09	54	136.00	136.50	-43	5,807	-0.74%
2021/04/28	23	138.28	57	137.98	138.50	-34	5,874	-0.58%
2021/04/27	19	139.13	76	137.99	137.50	-57	6,178	-0.92%
2021/04/26	18	137.42	23	136.96	137.00	-5	6,454	-0.08%
2021/04/23	26	135.56	18	135.03	138.50	8	6,454	0.12%
2021/04/22	60.1	137.38	39	140.15	131.50	21.1	6,439	0.33%
2021/04/21	109.1	141.40	60	141.18	140.00	49.1	6,306	0.78%	大買/
2021/04/20	9	136.56	14	135.61	137.00	-5	6,202	-0.08%
2021/04/19	4	130.13	15	130.43	130.50	-11	6,241	-0.18%
2021/04/16	3	128.17	3	129.00	125.50	0	6,432	0.00%
2021/04/15	19	127.08	24	127.58	127.00	-5	6,455	-0.08%
2021/04/14	56.2	122.37	32	121.20	121.50	24.2	6,342	0.38%
2021/04/13	106.2	131.81	159.3	128.88	127.00	-53.1	6,256	-0.85%	大買/大賣/
2021/04/12	77	133.51	56.1	135.64	128.00	20.9	6,102	0.34%
2021/04/09	227.1	147.78	52	147.02	142.00	175.1	5,857	2.99%	大買/鉅額交易
2021/04/08	61.1	136.04	70	136.34	140.00	-8.9	5,478	-0.16%
2021/04/07	9	126.11	45	123.64	127.50	-36	5,050	-0.71%
2021/04/06	3	120.50	14	120.86	120.00	-11	4,938	-0.22%
2021/04/01	18	123.44	17	123.56	121.50	1	4,915	0.02%
2021/03/31	14	122.46	24	122.48	124.00	-10	4,804	-0.21%
2021/03/30	45	121.31	30	122.37	122.00	15	4,744	0.32%
2021/03/29	3	117.67	9	117.11	117.00	-6	4,583	-0.13%
2021/03/26	0	116.50	3	116.83	117.00	-3	4,595	-0.06%
2021/03/25	2	116.25	0	0.00	116.00	2	4,594	0.04%
2021/03/23	1	119.50	2	118.00	117.50	-1	4,577	-0.02%
2021/03/22	4	117.88	3	117.50	117.00	1	4,558	0.02%
2021/03/19	3	116.83	3	117.50	118.00	0	4,561	0.00%
2021/03/18	3	117.83	3	118.50	118.00	0	4,562	0.00%
2021/03/17	4	118.88	5	118.30	117.50	-1	4,591	-0.02%
2021/03/16	2	116.50	0	0.00	116.50	2	4,607	0.04%
2021/03/15	2	118.50	3	117.17	118.00	-1	4,628	-0.02%
2021/03/12	1	114.00	1	114.50	114.50	0	4,679	0.00%
2021/03/11	2	113.25	2	113.50	113.50	0	4,734	0.00%
2021/03/10	3	111.50	0	0.00	112.00	3	4,763	0.06%
2021/03/09	1	108.50	0	0.00	109.50	1	4,802	0.02%
2021/03/08	4	110.75	2	109.00	109.00	2	4,840	0.04%
2021/03/05	4	111.63	2	111.25	111.50	2	4,888	0.04%
2021/03/04	6	111.25	9	111.28	111.00	-3	4,938	-0.06%
2021/03/02	3	116.17	2	114.50	114.50	1	4,915	0.02%
2021/02/26	5	119.20	4	118.63	118.00	1	4,977	0.02%
2021/02/25	1	119.50	2	121.00	121.50	-1	5,067	-0.02%
2021/02/24	3	121.33	1	120.00	119.00	2	5,158	0.04%
2021/02/23	10	121.00	2	122.75	123.00	8	5,285	0.15%
2021/02/22	4	123.13	4	122.00	123.00	0	5,316	0.00%
2021/02/19	2.3	119.37	14	116.68	120.00	-11.7	5,338	-0.22%
2021/02/18	2	114.00	3	115.50	117.00	-1	5,602	-0.02%
2021/02/17	3	111.50	1	111.00	114.50	2	5,912	0.03%
2021/02/05	1	106.50	1	107.50	107.50	0	5,970	0.00%
2021/02/03	7	107.21	3	106.67	107.00	4	6,234	0.06%
2021/02/02	11	109.73	0	0.00	109.50	11	6,334	0.17%
2021/02/01	2	107.00	1	106.50	106.00	1	6,524	0.02%
2021/01/29	2	113.25	6	110.50	108.00	-4	6,785	-0.06%
2021/01/28	1	113.50	2	114.00	112.00	-1	6,863	-0.01%
2021/01/27	4	118.38	3	118.00	117.00	1	6,812	0.01%
2021/01/26	17	121.15	11	121.23	118.50	6	6,774	0.09%
2021/01/25	3	130.00	0	0.00	129.50	3	6,587	0.05%
2021/01/22	5	130.70	15	129.67	130.00	-10	6,491	-0.15%
2021/01/21	8	124.56	19	125.34	124.00	-11	6,220	-0.18%
2021/01/20	27	126.61	26	124.81	124.00	1	6,102	0.02%
2021/01/19	14	125.25	14	126.50	128.00	0	5,762	0.00%
2021/01/18	5	116.20	6	116.08	118.50	-1	5,397	-0.02%
2021/01/15	17	117.50	46	119.85	114.00	-29	5,394	-0.54%
2021/01/14	61	121.58	20	122.35	120.50	41	5,309	0.77%
2021/01/13	47	120.55	41	118.56	121.50	6	5,213	0.12%
2021/01/12	18	121.67	15	118.93	117.00	3	5,098	0.06%
2021/01/11	29	119.17	27	121.39	123.00	2	4,869	0.04%
2021/01/08	3	110.50	5	110.50	112.00	-2	4,619	-0.04%
2021/01/07	4	106.13	3	106.83	106.50	1	4,556	0.02%
2021/01/06	4	108.50	2	106.00	106.00	2	4,565	0.04%
2021/01/04	0	0.00	20	111.50	111.50	-20	4,543	-0.44%
2020/12/31	23	113.00	3	113.83	112.50	20	4,531	0.44%
2020/12/29	2	108.75	1	108.00	108.00	1	4,502	0.02%
2020/12/28	3	107.83	2	108.75	109.50	1	4,506	0.02%
2020/12/25	2	109.00	0	0.00	108.00	2	4,507	0.04%
2020/12/24	1	110.50	1	108.50	108.50	0	4,519	0.00%
2020/12/23	1	107.50	1	108.00	108.00	0	4,538	0.00%
2020/12/22	6	109.00	6	110.00	106.00	0	4,616	0.00%
2020/12/17	0	0.00	1	108.50	108.50	-1	4,670	-0.02%
2020/12/16	1	108.00	2	110.00	110.00	-1	4,710	-0.02%
2020/12/15	0	0.00	6	108.17	106.00	-6	4,729	-0.13%
2020/12/14	2	110.50	4	110.50	109.50	-2	4,777	-0.04%
2020/12/11	7	109.29	17	109.03	110.50	-10	4,891	-0.20%
2020/12/10	0	0.00	24	111.90	112.00	-24	4,894	-0.49%
2020/12/09	8	117.56	10	116.60	117.50	-2	4,901	-0.04%
2020/12/08	22	117.32	5	117.00	117.50	17	4,895	0.35%
2020/12/07	2	112.75	4	110.63	110.00	-2	4,842	-0.04%
2020/12/04	1	117.00	2	115.25	114.50	-1	4,847	-0.02%
2020/12/03	2	119.25	3	119.50	118.00	-1	4,921	-0.02%
2020/12/02	2	117.50	2	118.75	120.00	0	4,935	0.00%
2020/12/01	8	115.06	8	116.25	117.50	0	4,993	0.00%
2020/11/30	9	117.67	5	119.20	115.50	4	4,970	0.08%
2020/11/27	4	119.13	2	119.25	119.00	2	4,961	0.04%
2020/11/26	2	118.00	3	117.00	117.00	-1	4,964	-0.02%
2020/11/25	13	119.54	6	119.00	117.00	7	4,950	0.14%
2020/11/24	10	116.95	20	118.55	119.00	-10	4,927	-0.20%
2020/11/23	20	119.80	23	120.11	120.50	-3	4,900	-0.06%
2020/11/20	7	122.57	15	122.83	123.50	-8	4,846	-0.17%
2020/11/19	11	120.14	24	120.02	118.00	-13	4,746	-0.27%
2020/11/18	8	122.00	11	121.45	121.50	-3	4,776	-0.06%
2020/11/17	32	124.31	24	124.10	121.50	8	4,817	0.17%
2020/11/16	44	119.30	33	120.12	124.50	11	4,669	0.24%
2020/11/13	6	112.25	9	112.61	115.50	-3	4,448	-0.07%
2020/11/12	15	112.53	4	113.50	111.00	11	4,613	0.24%
2020/11/11	11	110.91	7	112.00	113.00	4	4,541	0.09%
2020/11/10	6	107.33	6	108.75	107.00	0	4,454	0.00%
2020/11/09	6	112.67	15	114.10	113.00	-9	4,409	-0.20%
2020/11/06	26	103.88	60	105.48	107.00	-34	4,336	-0.78%
2020/11/05	27	98.73	13	99.36	101.00	14	4,137	0.34%
2020/11/02	2	88.60	2	88.75	89.10	0	4,427	0.00%
2020/10/30	0	0.00	2	89.35	88.10	-2	4,514	-0.04%
2020/10/29	1	88.30	8	88.20	90.50	-7	4,616	-0.15%
2020/10/28	4	91.58	2	93.70	90.00	2	4,731	0.04%
2020/10/27	3	92.10	2	92.30	92.60	1	4,822	0.02%
2020/10/26	4	95.68	0	0.00	93.80	4	5,022	0.08%
2020/10/23	2	97.90	10	97.98	97.20	-8	5,396	-0.15%
2020/10/22	9	94.38	0	0.00	96.80	9	5,608	0.16%
2020/10/21	9	96.03	1	95.40	95.50	8	6,018	0.13%
2020/10/20	2	96.65	4	96.08	94.80	-2	6,462	-0.03%
2020/10/19	1	96.60	0	0.00	96.60	1	6,495	0.02%
2020/10/16	6	97.15	0	0.00	95.00	6	6,502	0.09%
2020/10/15	3	98.83	2	99.50	99.50	1	6,509	0.02%
2020/10/14	2	99.95	0	0.00	100.50	2	6,522	0.03%
2020/10/13	1	97.90	0	0.00	98.70	1	6,515	0.02%
2020/10/12	4	98.95	1	101.00	97.80	3	6,527	0.05%
2020/10/07	1	101.00	3	101.50	101.50	-2	6,507	-0.03%
2020/10/06	1	105.00	3	103.00	103.00	-2	6,508	-0.03%
2020/09/30	0	0.00	2	101.75	103.00	-2	6,646	-0.03%
2020/09/29	0	0.00	2	101.00	101.50	-2	6,649	-0.03%
2020/09/28	2	97.60	2	98.50	99.60	0	6,685	0.00%
2020/09/25	11	96.90	26	97.90	96.00	-15	6,807	-0.22%
2020/09/24	5	102.40	3	101.33	101.00	2	7,063	0.03%
2020/09/23	2	105.00	2	105.25	104.00	0	7,298	0.00%
2020/09/22	3	105.33	3	104.83	105.00	0	7,599	0.00%
2020/09/21	4	106.25	3	106.83	105.00	1	7,760	0.01%
2020/09/18	14	111.79	16	110.88	111.50	-2	7,750	-0.03%
2020/09/17	14	112.57	15	111.83	110.50	-1	7,828	-0.01%
2020/09/16	2	114.25	4	111.25	112.50	-2	7,804	-0.03%
2020/09/15	1	108.00	42	110.43	108.00	-41	7,700	-0.53%
2020/09/14	6	109.00	5	107.90	110.00	1	7,689	0.01%
2020/09/11	7	106.64	7	106.00	106.00	0	7,639	0.00%
2020/09/10	3	108.00	53	106.98	104.50	-50	7,606	-0.66%
2020/09/09	2	102.75	3	107.33	108.50	-1	7,609	-0.01%
2020/09/08	27	105.98	4	110.13	106.00	23	7,578	0.30%
2020/09/07	13	108.27	3	105.83	103.00	10	7,492	0.13%
2020/09/04	30	108.98	0	0.00	108.50	30	7,472	0.40%
2020/09/03	1	116.50	2	117.25	114.50	-1	7,406	-0.01%
2020/09/02	44	116.53	2	117.00	115.50	42	7,399	0.57%
2020/09/01	7	114.93	27	113.63	116.00	-20	7,370	-0.27%
2020/08/31	1	115.00	2	115.00	113.00	-1	7,342	-0.01%
2020/08/28	4	113.75	16	112.13	116.00	-12	7,379	-0.16%
2020/08/27	7	115.14	10	115.95	113.50	-3	7,374	-0.04%
2020/08/26	11	118.77	3	117.50	118.00	8	7,434	0.11%
2020/08/25	6	115.58	4	117.00	117.50	2	7,555	0.03%
2020/08/24	4	114.75	4	113.50	115.50	0	7,492	0.00%
2020/08/21	5	112.00	18	112.94	116.00	-13	7,404	-0.18%
2020/08/20	18	111.75	22	107.66	105.50	-4	7,291	-0.05%
2020/08/19	20	117.90	9	119.56	116.00	11	7,141	0.15%
2020/08/18	36	118.06	45	120.52	122.00	-9	7,055	-0.13%
2020/08/17	10	128.45	18	128.78	127.00	-8	6,806	-0.12%
2020/08/14	13	130.92	7	131.57	133.00	6	6,785	0.09%
2020/08/13	9	131.33	4	129.88	130.00	5	6,799	0.07%
2020/08/12	12	127.29	19	126.92	131.00	-7	6,749	-0.10%
2020/08/11	5	130.50	19	130.34	127.00	-14	6,637	-0.21%
2020/08/10	11	130.23	27	130.80	130.00	-16	6,680	-0.24%
2020/08/07	40	135.46	233	132.10	131.50	-193	6,637	-2.91%	大賣/鉅額交易
2020/08/06	9	145.33	16	144.19	146.00	-7	6,596	-0.11%
2020/08/05	10	149.10	16	148.47	149.00	-6	6,536	-0.09%
2020/08/04	29	145.55	15	146.03	145.00	14	6,507	0.22%
2020/08/03	54	153.10	46	152.11	149.00	8	6,400	0.12%
2020/07/31	23	149.24	37	148.00	150.50	-14	6,271	-0.22%
2020/07/30	37	148.73	42	149.70	150.00	-5	6,200	-0.08%
2020/07/29	105	145.75	104	148.14	153.00	1	6,062	0.02%	大買/大賣/
2020/07/28	52	146.46	49	151.58	139.50	3	5,667	0.05%
2020/07/27	38	158.22	292	164.84	154.50	-254	5,405	-4.70%	大賣/鉅額交易
2020/07/24	377	159.13	129	156.60	159.50	248	4,974	4.99%	大買/大賣/鉅額交易
2020/07/23	7	138.86	0	0.00	145.00	7	4,511	0.16%
2020/07/22	30	136.45	5	136.50	136.50	25	4,475	0.56%
2020/07/21	9	131.33	1	134.00	135.00	8	4,446	0.18%
2020/07/20	0	0.00	40	120.00	125.00	-40	4,420	-0.90%
2020/07/17	25	122.92	1	120.00	122.00	24	4,403	0.54%
2020/07/16	20	121.50	0	0.00	123.00	20	4,414	0.45%
2020/07/15	13	135.00	0	0.00	129.00	13	4,403	0.30%
2020/07/14	2	132.00	0	0.00	132.00	2	4,442	0.05%
2020/07/10	2	136.00	3	139.00	136.00	-1	4,446	-0.02%
2020/07/09	18	138.47	10	140.45	141.50	8	4,416	0.18%
2020/07/08	10	129.00	9	129.00	129.00	1	4,276	0.02%
2020/07/07	0	0.00	3	115.83	117.50	-3	4,259	-0.07%
2020/07/06	1	114.50	7	115.71	117.50	-6	4,226	-0.14%
2020/07/03	62	115.28	266	117.11	113.50	-204	4,118	-4.95%	大賣/鉅額交易
2020/07/02	305	110.36	46	108.33	111.00	259	3,810	6.80%	大買/鉅額交易
2020/07/01	33	97.80	27	98.92	101.00	6	3,548	0.17%
2020/06/30	9	93.01	8	92.10	92.00	1	3,226	0.03%
2020/06/29	3	85.27	5	85.02	86.20	-2	3,039	-0.07%
2020/06/24	11	86.15	305	85.60	86.60	-294	3,018	-9.74%	大賣/鉅額交易
2020/06/23	11	83.65	2	83.40	84.10	9	2,929	0.31%
2020/06/22	0	0.00	5	81.94	82.20	-5	2,921	-0.17%
2020/06/19	28	81.89	0	0.00	81.50	28	2,916	0.96%
2020/06/15	0	0.00	11	79.43	78.90	-11	2,883	-0.38%
2020/06/12	0	0.00	1	75.80	77.00	-1	2,857	-0.03%
2020/06/11	2	77.90	3	78.27	78.10	-1	2,845	-0.04%
2020/06/10	1	82.00	1	81.20	81.50	0	2,811	0.00%
2020/06/09	0	0.00	2	83.40	83.40	-2	2,806	-0.07%
2020/06/08	0	0.00	5	86.20	84.30	-5	2,805	-0.18%
2020/06/05	6	84.50	1	84.50	85.00	5	2,794	0.18%
2020/06/04	5	86.60	8	87.21	85.10	-3	2,794	-0.11%
2020/06/03	12	84.93	4	84.75	84.50	8	2,744	0.29%
2020/06/02	8	87.24	7	83.71	83.60	1	2,689	0.04%
2020/06/01	3	86.07	10	86.43	87.80	-7	2,549	-0.27%
2020/05/28	0	0.00	5	80.28	78.90	-5	2,353	-0.21%
2020/05/21	1	81.60	1	82.60	80.90	0	2,279	0.00%
2020/05/20	2	82.30	5	80.70	82.30	-3	2,232	-0.13%
2020/05/19	0	0.00	4	79.10	79.90	-4	2,198	-0.18%
2020/05/18	4	80.50	4	79.70	78.90	0	2,182	0.00%
2020/05/15	12	81.81	13	81.18	80.50	-1	2,177	-0.05%
2020/05/14	14	78.86	13	78.33	79.20	1	2,070	0.05%
2020/05/13	8	79.75	9	79.81	78.30	-1	2,019	-0.05%
2020/05/12	16	74.98	1	75.40	75.10	15	1,855	0.81%
2020/05/11	32	74.87	54	75.06	75.50	-22	1,826	-1.20%
2020/05/08	2	72.30	1	72.20	72.40	1	1,755	0.06%
2020/05/07	50	72.74	2	72.25	72.10	48	1,741	2.76%
2020/05/06	301	72.19	3	72.30	72.00	298	1,737	17.15%	大買/鉅額交易
2020/05/05	204	67.90	3	70.30	70.40	201	1,723	11.66%	大買/鉅額交易
2020/04/30	1	65.30	2	66.55	66.40	-1	1,657	-0.06%
2020/04/29	2	64.50	0	0.00	63.70	2	1,653	0.12%
2020/04/27	1	64.00	3	63.87	64.40	-2	1,720	-0.12%
2020/04/24	0	0.00	7	63.36	63.10	-7	1,770	-0.40%
2020/04/23	0	0.00	18	63.19	63.00	-18	1,789	-1.01%
2020/04/22	15	60.72	17	61.58	62.70	-2	1,808	-0.11%
2020/04/21	16	62.14	16	64.09	61.70	0	1,844	0.00%
2020/04/20	0	0.00	16	63.86	63.30	-16	1,872	-0.85%
2020/04/17	1	62.30	0	0.00	62.60	1	1,890	0.05%
2020/04/16	1	59.20	2	58.90	61.60	-1	1,857	-0.05%
2020/04/15	1	58.50	0	0.00	58.90	1	1,857	0.05%
2020/04/14	0	0.00	25	58.27	59.10	-25	1,931	-1.29%
2020/04/13	3	57.23	0	0.00	56.70	3	1,943	0.15%
2020/04/08	0	0.00	1	59.50	59.70	-1	1,980	-0.05%
2020/04/07	0	0.00	31	54.79	56.70	-31	1,951	-1.59%
2020/04/06	30	53.33	0	0.00	53.70	30	1,957	1.53%
2020/04/01	0	0.00	57	50.83	51.60	-57	1,965	-2.90%
2020/03/30	57	50.85	0	0.00	51.20	57	2,003	2.85%
2020/03/27	41	54.19	39	53.52	52.40	2	2,002	0.10%
2020/03/26	82	51.68	154	51.43	52.50	-72	2,011	-3.58%	大賣/
2020/03/25	72	50.71	0	0.00	51.10	72	2,002	3.60%
2020/03/19	2	44.10	0	0.00	44.10	2	2,159	0.09%
2020/03/18	0	0.00	3	50.50	49.00	-3	2,231	-0.13%
2020/03/17	0	0.00	1	51.50	51.00	-1	2,483	-0.04%
2020/03/16	0	0.00	12	54.60	54.00	-12	2,553	-0.47%
2020/03/13	3	55.03	1	57.00	57.00	2	2,624	0.08%
2020/03/12	3	62.17	3	63.50	60.60	0	2,733	0.00%
2020/03/10	2	66.70	1	66.40	68.00	1	3,007	0.03%
2020/03/09	9	68.33	1	68.60	66.60	8	3,011	0.27%
2020/03/03	1	73.10	1	72.10	71.70	0	3,040	0.00%
2020/02/27	1	73.60	3	70.80	70.70	-2	3,106	-0.06%
2020/02/26	5	74.52	0	0.00	73.90	5	3,144	0.16%
2020/02/25	2	74.45	4	74.43	74.30	-2	3,136	-0.06%
2020/02/24	3	75.97	0	0.00	75.30	3	3,126	0.10%
2020/02/21	6	77.33	1	78.10	77.00	5	3,116	0.16%
2020/02/20	4	78.25	4	78.50	78.00	0	3,126	0.00%
2020/02/19	3	76.10	3	77.10	76.90	0	3,154	0.00%
2020/02/18	3	76.53	0	0.00	76.00	3	3,149	0.10%
2020/02/17	0	0.00	1	79.20	79.40	-1	3,111	-0.03%
2020/02/14	0	0.00	2	78.85	78.40	-2	3,081	-0.06%
2020/02/13	1	74.90	0	0.00	73.70	1	3,019	0.03%
2020/02/06	0	0.00	2	75.60	76.70	-2	2,982	-0.07%
2020/02/05	1	73.30	0	0.00	73.10	1	2,937	0.03%
2020/02/03	1	70.40	6	72.88	72.60	-5	2,903	-0.17%
2020/01/31	4	73.00	4	73.90	73.80	0	2,878	0.00%
2020/01/30	2	73.25	2	72.50	73.50	0	2,853	0.00%
2020/01/20	2	81.50	3	82.90	80.10	-1	2,794	-0.04%
2020/01/17	2	80.35	0	0.00	80.60	2	2,733	0.07%
2020/01/16	11	81.39	0	0.00	80.40	11	2,722	0.40%
2020/01/15	0	0.00	1	82.00	80.90	-1	2,699	-0.04%
2020/01/14	1	81.00	1	80.00	80.00	0	2,653	0.00%
2020/01/13	1	78.80	1	78.50	78.60	0	2,605	0.00%
2020/01/09	0	0.00	2	75.25	76.10	-2	2,537	-0.08%
2020/01/08	44	74.67	2	75.00	74.10	42	2,508	1.67%
2020/01/06	1	73.40	0	0.00	73.10	1	2,393	0.04%
2020/01/03	0	0.00	1	77.50	75.30	-1	2,364	-0.04%
2020/01/02	0	0.00	2	79.30	78.60	-2	2,320	-0.09%
2019/12/31	1	79.00	1	79.50	79.00	0	2,305	0.00%
2019/12/26	16	78.49	33	77.63	77.50	-17	2,218	-0.77%
2019/12/25	20	78.57	0	0.00	78.50	20	2,201	0.91%
2019/12/24	1	76.30	0	0.00	76.60	1	2,179	0.05%
2019/12/23	0	0.00	2	76.80	75.90	-2	2,174	-0.09%
2019/12/19	0	0.00	30	79.80	78.50	-30	2,115	-1.42%
2019/12/18	23	79.30	20	79.00	78.50	3	2,093	0.14%
2019/12/17	32	82.28	1	81.50	80.50	31	2,059	1.51%
2019/12/16	2	79.40	3	79.53	80.00	-1	2,004	-0.05%
2019/12/13	6	80.43	6	80.68	80.00	0	1,949	0.00%
2019/12/12	9	81.09	65	80.47	81.50	-56	1,845	-3.03%
2019/12/11	4	77.55	30	77.94	77.80	-26	1,582	-1.64%
2019/12/10	33	76.19	0	0.00	76.30	33	1,488	2.22%
2019/12/09	14	74.49	24	76.31	78.20	-10	1,409	-0.71%
2019/12/06	45	72.53	40	73.92	74.10	5	1,258	0.40%
2019/12/05	55	72.64	106	70.37	72.00	-51	1,124	-4.54%	大賣/
2019/12/03	9	67.60	1	67.90	68.50	8	1,074	0.74%
2019/12/02	42	67.69	0	0.00	67.10	42	1,074	3.91%
2019/11/29	18	67.44	0	0.00	68.00	18	1,085	1.66%
2019/11/28	21	67.49	0	0.00	67.10	21	1,054	1.99%
2019/11/27	5	68.56	3	67.93	67.60	2	1,050	0.19%
2019/11/26	1	67.70	1	67.00	67.70	0	997	0.00%
2019/11/22	1	64.50	1	64.50	64.50	0	934	0.00%
2019/11/21	0	0.00	2	63.50	64.20	-2	946	-0.21%
2019/11/20	18	65.54	20	65.25	64.70	-2	957	-0.21%
2019/11/19	2	66.00	0	0.00	65.90	2	1,015	0.20%
2019/11/18	2	66.00	0	0.00	66.00	2	1,004	0.20%
2019/11/13	1	62.80	0	0.00	62.70	1	917	0.11%
2019/11/08	0	0.00	2	62.10	61.90	-2	904	-0.22%
2019/11/07	0	0.00	5	62.00	61.80	-5	909	-0.55%
2019/10/15	1	62.20	0	0.00	63.00	1	948	0.11%
2019/09/16	0	0.00	1	65.30	65.10	-1	911	-0.11%
2019/09/11	2	66.05	0	0.00	65.40	2	906	0.22%
2019/09/05	1	67.60	4	67.10	66.70	-3	831	-0.36%
2019/09/04	1	64.50	0	0.00	64.10	1	711	0.14%
2019/08/27	0	0.00	0	66.60	66.70	0	641	0.00%
2019/08/22	2	67.20	1	68.30	65.90	1	613	0.16%
2019/08/13	0	0.00	1	61.20	61.20	-1	588	-0.17%
2019/08/12	2	63.00	0	0.00	62.60	2	587	0.34%
2019/08/01	1	66.30	0	0.00	66.20	1	602	0.17%
2019/07/02	0	0.00	1	67.10	67.10	-1	764	-0.13%
2019/07/01	2	66.65	1	66.20	66.40	1	795	0.13%
2019/06/18	0	0.00	48	58.99	58.50	-48	1,033	-4.64%
2019/06/12	21	59.80	0	0.00	59.50	21	1,208	1.74%
2019/06/11	29	59.81	0	0.00	59.30	29	1,209	2.40%
2019/05/31	0	0.00	0	59.30	58.90	0	1,204	0.00%
2019/05/28	0	0.00	86	57.60	57.90	-86	1,180	-7.28%
2019/05/17	0	0.00	6	66.00	65.50	-6	1,184	-0.51%
2019/05/16	1	67.00	3	67.50	67.40	-2	1,191	-0.17%
2019/04/23	0	0.00	2	70.30	73.40	-2	1,391	-0.14%
2019/04/18	0	0.00	1	73.00	71.30	-1	1,542	-0.06%
2019/04/17	2	73.10	0	0.00	73.10	2	1,566	0.13%
2019/04/16	1	72.70	0	0.00	73.40	1	1,608	0.06%
2019/04/15	2	73.20	6	74.07	73.00	-4	1,595	-0.25%
2019/04/12	1	73.30	9	73.67	72.50	-8	1,564	-0.51%
2019/04/11	12	74.00	2	73.40	72.90	10	1,555	0.64%
2019/04/10	4	76.60	48	76.81	76.80	-44	1,513	-2.91%
2019/04/09	3	78.70	0	0.00	78.30	3	1,499	0.20%
2019/04/08	56	79.37	42	79.59	78.10	14	1,491	0.94%
2019/04/03	9	78.18	1	78.50	78.20	8	1,444	0.55%
2019/04/02	37	78.24	71	77.52	78.50	-34	1,398	-2.43%
2019/04/01	0	0.00	3	72.20	72.50	-3	1,222	-0.25%
2019/03/28	2	70.10	0	0.00	68.30	2	1,186	0.17%
2019/03/26	28	70.93	1	70.90	70.90	27	1,182	2.28%
2019/03/25	17	70.09	2	70.00	69.00	15	1,170	1.28%
2019/03/22	8	73.66	0	0.00	73.50	8	1,147	0.70%
2019/03/21	3	71.80	2	72.50	72.30	1	1,115	0.09%
2019/03/20	18	72.39	7	72.64	72.20	11	1,099	1.00%
2019/03/19	6	67.88	2	70.15	69.60	4	1,029	0.39%
2019/03/18	2	64.25	25	64.08	64.40	-23	956	-2.40%
2019/03/15	0	0.00	9	62.67	62.60	-9	927	-0.97%
2019/03/11	2	60.50	0	0.00	60.80	2	926	0.22%
2019/03/07	5	60.58	0	0.00	60.00	5	931	0.54%
2019/03/06	2	61.10	0	0.00	61.30	2	934	0.21%
2019/03/05	0	0.00	1	61.40	61.70	-1	934	-0.11%
2019/03/04	3	60.53	0	0.00	60.70	3	927	0.32%
2019/02/27	6	61.38	1	61.40	61.20	5	924	0.54%
2019/02/26	2	61.70	0	0.00	61.70	2	921	0.22%
2019/02/22	4	62.00	0	0.00	61.60	4	917	0.44%
2019/02/21	2	63.50	0	0.00	63.70	2	904	0.22%
2019/02/20	10	62.60	0	0.00	62.50	10	890	1.12%
2019/02/14	1	64.50	0	0.00	65.50	1	828	0.12%
2019/02/13	1	63.90	0	0.00	65.50	1	814	0.12%
2019/01/29	4	65.55	10	65.64	64.80	-6	751	-0.80%
2019/01/28	23	67.73	15	67.64	66.50	8	737	1.08%
2019/01/25	0	0.00	15	64.86	66.00	-15	715	-2.10%
2019/01/24	30	66.67	15	66.43	66.00	15	697	2.15%
2019/01/23	1	64.50	21	64.65	64.50	-20	672	-2.98%
2019/01/21	0	0.00	8	63.90	65.30	-8	653	-1.22%
2019/01/18	3	65.07	10	64.36	64.50	-7	638	-1.10%
2019/01/17	5	64.86	10	64.95	64.20	-5	625	-0.80%
2019/01/16	22	63.52	7	64.60	64.80	15	602	2.49%
2019/01/15	51	62.78	40	63.06	64.50	11	556	1.98%
2019/01/14	49	61.90	50	62.26	61.80	-1	518	-0.19%
2019/01/11	0	0.00	1	60.60	61.10	-1	475	-0.21%
2019/01/10	0	0.00	10	60.77	60.20	-10	427	-2.34%
2019/01/09	0	0.00	2	58.20	57.60	-2	354	-0.56%
2019/01/08	7	53.00	0	0.00	56.60	7	328	2.13%
2019/01/07	2	52.80	0	0.00	53.00	2	284	0.70%
2019/01/04	3	52.90	0	0.00	53.00	3	294	1.02%
2019/01/02	3	52.80	0	0.00	52.80	3	314	0.95%
2018/12/28	2	52.60	0	0.00	52.60	2	329	0.61%
2018/12/27	4	53.85	0	0.00	52.90	4	353	1.13%
2018/12/26	6	53.40	0	0.00	53.00	6	362	1.65%
2018/12/17	0	0.00	64	56.18	55.20	-64	353	-18.08%
2018/11/13	0	0.00	1	51.90	52.20	-1	503	-0.20%
2018/10/15	1	49.70	0	0.00	49.60	1	770	0.13%
2018/10/12	1	50.30	2	50.15	50.90	-1	765	-0.13%
2018/10/08	1	51.70	0	0.00	52.10	1	728	0.14%
2018/10/04	2	56.80	0	0.00	57.90	2	691	0.29%
2018/09/03	0	0.00	1	66.30	66.40	-1	763	-0.13%
2018/08/27	3	70.13	2	69.85	68.30	1	717	0.14%
2018/08/24	2	69.00	4	69.53	68.80	-2	696	-0.29%
2018/08/23	0	0.00	1	69.10	69.20	-1	649	-0.15%
2018/08/14	5	64.40	0	0.00	65.20	5	618	0.81%
2018/08/13	3	65.27	0	0.00	64.10	3	638	0.47%
2018/08/10	2	68.15	0	0.00	67.60	2	640	0.31%
2018/08/09	1	69.30	0	0.00	71.00	1	618	0.16%
2018/08/08	3	71.53	3	71.87	70.20	0	598	0.00%
2018/08/06	13	70.75	15	70.83	71.30	-2	557	-0.36%
2018/08/03	404	67.80	404	67.79	67.80	0	469	0.00%	大買/大賣/
2018/07/30	2	62.20	2	62.60	62.40	0	396	0.00%
2018/07/12	1	59.50	0	0.00	59.70	1	400	0.25%
2018/07/11	0	0.00	1	60.10	59.90	-1	404	-0.25%
2018/06/21	2	65.15	0	0.00	64.90	2	386	0.52%
2018/06/20	1	64.80	1	64.20	64.80	0	385	0.00%
2018/06/19	1	67.30	2	67.85	67.60	-1	380	-0.26%
2018/06/14	5	69.80	2	67.80	67.50	3	369	0.81%
2018/06/13	2	64.30	2	65.20	67.20	0	336	0.00%
2018/06/12	0	0.00	5	61.60	61.10	-5	300	-1.66%
2018/06/11	0	0.00	5	62.00	61.20	-5	299	-1.67%
2018/06/05	2	58.50	0	0.00	58.50	2	282	0.71%
2018/06/01	0	0.00	3	58.93	59.00	-3	280	-1.07%
2018/05/31	3	59.30	0	0.00	58.10	3	278	1.08%
2018/05/28	5	60.98	2	60.70	60.00	3	269	1.11%
2018/05/25	0	0.00	1	59.30	59.40	-1	263	-0.38%
2018/05/24	2	59.50	0	0.00	59.20	2	262	0.76%
2018/05/22	1	59.00	0	0.00	59.50	1	255	0.39%
2018/05/21	8	59.99	3	60.00	60.30	5	246	2.03%
2018/05/18	1	57.80	0	0.00	57.80	1	220	0.45%
2018/05/10	1	52.30	0	0.00	52.20	1	208	0.48%
2018/05/08	1	53.00	0	0.00	53.00	1	207	0.48%
2018/05/02	1	54.20	1	54.40	54.30	0	203	0.00%
2018/04/26	0	0.00	2	53.50	51.80	-2	202	-0.99%
2018/04/25	1	51.00	0	0.00	53.60	1	208	0.48%
2018/04/18	1	55.80	0	0.00	55.90	1	191	0.52%
2018/04/17	2	56.80	0	0.00	56.80	2	187	1.07%
2018/02/09	1	57.50	0	0.00	60.80	1	279	0.36%
2018/02/06	1	63.00	0	0.00	62.80	1	276	0.36%
2018/01/05	1	71.90	0	0.00	71.60	1	413	0.24%
2018/01/03	1	69.30	0	0.00	69.60	1	413	0.24%