高端疫苗 (6547)-富邦-嘉義券商分點個股進出

台股 » 個股 » 高端疫苗 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

高端疫苗

(6547)

可現股當沖

股價
52.4
漲跌
▲0.1
漲幅
+0.19%
成交量
1,055張
產業
上櫃生技醫療類股
711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

高端疫苗 (6547)籌碼相關－富邦-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義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	1	52.60	0	0.00	52.40	1	1,392	0.07%
2024/04/30	0	0.00	2	52.80	51.60	-2	1,406	-0.14%
2024/04/29	4	49.60	3	51.97	52.00	1	1,408	0.07%
2024/04/26	1	51.50	1	51.60	51.30	0	1,411	0.00%
2024/04/25	0	0.00	1	51.90	52.00	-1	1,455	-0.07%
2024/04/24	1	50.80	5	51.12	52.50	-4	1,468	-0.27%
2024/04/23	0	0.00	2	50.20	50.30	-2	1,484	-0.13%
2024/04/22	2	49.00	0	0.00	49.15	2	1,492	0.13%
2024/04/19	7	49.24	0	0.00	48.50	7	1,544	0.45%
2024/04/18	1.1	50.12	0	0.00	50.20	1.1	1,568	0.07%
2024/04/17	3	51.70	7	51.47	51.30	-4	1,615	-0.25%
2024/04/16	7	49.76	1	48.65	48.50	6	1,602	0.37%
2024/04/15	1	51.10	1	50.70	50.70	0	1,585	0.00%
2024/04/11	1.7	52.22	4	52.20	52.10	-2.3	1,584	-0.15%
2024/04/10	0	0.00	1.1	52.90	53.00	-1.1	1,583	-0.07%
2024/04/09	0	0.00	1	51.90	52.10	-1	1,581	-0.06%
2024/04/02	0	0.00	1	52.20	52.40	-1	1,596	-0.06%
2024/04/01	0	0.00	2	52.75	52.90	-2	1,587	-0.13%
2024/03/29	0.1	52.10	0	52.20	52.00	0.1	1,581	0.00%
2024/03/28	4	52.30	0	0.00	52.20	4	1,585	0.25%
2024/03/27	0	0.00	5	52.58	52.40	-5	1,586	-0.32%
2024/03/26	4	52.95	0	0.00	52.00	4	1,596	0.25%
2024/03/25	1	53.40	1	54.00	53.50	0	1,596	0.00%
2024/03/22	5	52.20	7	52.60	53.00	-2	1,597	-0.13%
2024/03/21	2	53.25	0	0.00	53.10	2	1,572	0.13%
2024/03/20	0	53.79	0	0.00	53.90	0	1,585	0.00%
2024/03/19	3	53.50	0	0.00	53.30	3	1,596	0.19%
2024/03/18	0	54.30	0	0.00	54.00	0	1,598	0.00%
2024/03/14	0	54.00	0	0.00	54.00	0	1,693	0.00%
2024/03/13	8	54.60	0	55.70	54.00	8	1,702	0.47%
2024/03/12	3	55.87	2	55.75	55.70	1	1,718	0.06%
2024/03/11	12	55.93	1	56.50	55.20	11	1,733	0.63%
2024/03/08	4	57.50	0	0.00	57.50	4	1,760	0.23%
2024/03/07	4.7	58.23	0	0.00	59.30	4.7	1,806	0.26%
2024/03/05	4	59.53	0	0.00	59.30	4	1,811	0.22%
2024/03/04	4	60.08	0	0.00	60.00	4	1,813	0.22%
2024/02/29	2	61.15	1	61.10	61.20	1	1,852	0.05%
2024/02/27	2	61.10	1	61.40	61.40	1	1,854	0.05%
2024/02/26	0	61.60	4	61.63	61.50	-4	1,860	-0.21%
2024/02/23	3	60.73	0	0.00	60.60	3	1,854	0.16%
2024/02/22	7	61.43	12.9	61.27	60.80	-5.9	1,859	-0.32%
2024/02/21	1	62.30	0	0.00	61.90	1	1,850	0.05%
2024/02/20	0	0.00	1	62.90	62.30	-1	1,862	-0.05%
2024/02/19	1	62.70	2	62.95	62.90	-1	1,888	-0.05%
2024/02/16	2	61.30	0	0.00	62.50	2	1,890	0.11%
2024/02/15	1.2	62.26	13	62.36	61.80	-11.9	1,890	-0.63%
2024/02/05	16.4	64.67	14.1	65.03	65.30	2.3	1,870	0.12%
2024/02/02	3	59.03	1	58.80	60.10	2	1,786	0.11%
2024/02/01	1	60.30	0	0.00	60.00	1	1,789	0.06%
2024/01/30	3.1	60.19	1	61.40	60.00	2.1	1,806	0.12%
2024/01/29	5	60.52	0	0.00	61.30	5	1,820	0.27%
2024/01/26	4.1	60.90	1	60.80	60.90	3.1	1,825	0.17%
2024/01/25	12.2	61.97	15.1	61.53	61.40	-3	1,817	-0.16%
2024/01/24	6.1	63.59	2.5	63.28	63.10	3.6	1,795	0.20%
2024/01/23	3	63.37	0	0.00	63.30	3	1,807	0.17%
2024/01/22	1.1	63.12	0	0.00	63.00	1.1	1,810	0.06%
2024/01/19	15.1	63.64	2	63.45	63.10	13.1	1,816	0.72%
2024/01/18	8.1	65.80	4	65.30	65.40	4.1	1,776	0.23%
2024/01/17	2	69.40	3	68.53	67.20	-1	1,764	-0.06%
2024/01/16	3	67.73	11	67.98	67.00	-8	1,741	-0.46%
2024/01/15	22	69.79	25	70.16	68.60	-3	1,750	-0.17%
2024/01/12	0.1	67.70	23	67.93	68.00	-22.9	1,705	-1.34%
2024/01/11	30	65.24	15	65.40	65.30	15	1,683	0.89%
2024/01/09	6	67.50	3	67.10	67.10	3	1,676	0.18%
2024/01/08	2	68.40	1	68.30	68.40	1	1,688	0.06%
2024/01/05	1	68.80	2	69.30	69.10	-1	1,705	-0.06%
2024/01/04	3	68.10	10	67.90	67.70	-7	1,713	-0.41%
2024/01/03	1	68.50	0	0.00	68.30	1	1,768	0.06%
2024/01/02	5	68.80	4	68.55	68.50	1	1,817	0.06%
2023/12/29	1	69.80	1	70.00	70.10	0	1,808	0.00%
2023/12/28	0	0.00	1	70.50	70.00	-1	1,819	-0.05%
2023/12/27	6	70.00	0	0.00	69.90	6	1,898	0.32%
2023/12/26	3	69.57	1	69.60	69.90	2	1,907	0.10%
2023/12/25	1	69.60	2	69.35	69.00	-1	1,917	-0.05%
2023/12/22	11	69.75	2	69.60	69.40	9	1,926	0.47%
2023/12/21	3	69.67	0	0.00	69.40	3	1,938	0.15%
2023/12/20	5.5	70.26	5	69.92	69.80	0.5	1,939	0.03%
2023/12/19	8.2	69.23	2	69.25	69.20	6.2	1,942	0.32%
2023/12/18	2	69.30	2	70.30	69.30	0	1,946	0.00%
2023/12/15	0	0.00	2	69.90	69.70	-2	1,946	-0.10%
2023/12/14	2.5	70.09	7	70.09	69.70	-4.5	1,953	-0.23%
2023/12/12	2.1	71.05	3.5	70.91	70.60	-1.4	1,971	-0.07%
2023/12/11	33.4	72.91	57	72.10	71.10	-23.6	1,981	-1.19%
2023/12/08	4	75.73	26	75.60	75.80	-22	1,950	-1.13%
2023/12/07	47	75.35	15	75.86	75.00	32	1,977	1.62%
2023/12/06	4	74.77	2	75.05	74.80	2	2,015	0.10%
2023/12/05	1.5	73.94	17	75.56	75.90	-15.5	2,026	-0.76%
2023/12/04	10	73.95	12	75.27	74.80	-2	1,996	-0.10%
2023/12/01	3	73.50	11	72.45	72.70	-8	1,987	-0.40%
2023/11/30	0	0.00	4	71.83	71.90	-4	2,096	-0.19%
2023/11/29	3	70.70	1	70.70	71.00	2	2,234	0.09%
2023/11/28	2	70.60	1	70.20	70.70	1	2,705	0.04%
2023/11/27	36.3	70.84	2	70.35	69.80	34.3	2,958	1.16%
2023/11/24	0.4	69.50	1	69.50	68.70	-0.7	2,948	-0.02%
2023/11/22	0	68.20	0	0.00	67.90	0	2,972	0.00%
2023/11/21	4	68.40	0	0.00	67.80	4	2,978	0.13%
2023/11/20	0.1	67.80	0	0.00	67.70	0.1	2,984	0.00%
2023/11/17	1	67.90	1	68.20	67.60	0	3,003	0.00%
2023/11/16	6	68.33	0	0.00	67.70	6	3,000	0.20%
2023/11/14	2	69.75	0	0.00	69.50	2	3,011	0.07%
2023/11/13	1	70.00	0	0.00	69.60	1	3,025	0.03%
2023/11/10	4	71.25	7	70.80	70.70	-3	3,039	-0.10%
2023/11/09	6	73.25	3	73.43	72.00	3	3,059	0.10%
2023/11/08	1	72.90	0	0.00	72.80	1	3,140	0.03%
2023/11/07	0	0.00	1	74.00	72.90	-1	3,233	-0.03%
2023/11/06	3	73.23	6	72.95	73.10	-3	3,228	-0.09%
2023/11/03	3	71.83	1	71.90	71.30	2	3,204	0.06%
2023/11/02	0	70.20	4	70.55	71.10	-4	3,205	-0.12%
2023/11/01	1	69.60	0	0.00	69.70	1	3,206	0.03%
2023/10/31	2	70.10	2	70.70	69.60	0	3,219	0.00%
2023/10/30	3	70.67	0	0.00	70.60	3	3,232	0.09%
2023/10/27	2	70.80	2	70.80	70.80	0	3,249	0.00%
2023/10/26	1	70.00	5	69.60	69.60	-4	3,261	-0.12%
2023/10/25	2	71.40	5	70.92	70.90	-3	3,262	-0.09%
2023/10/24	8	70.78	8	70.95	71.00	0	3,262	0.00%
2023/10/23	13.1	70.48	7	70.69	70.50	6.1	3,266	0.19%
2023/10/20	4	69.20	2	69.20	68.70	2	3,254	0.06%
2023/10/19	5	70.30	3	70.50	70.20	2	3,244	0.06%
2023/10/18	7.5	71.49	3	71.30	69.70	4.5	3,254	0.14%
2023/10/17	0	73.20	20	72.41	72.30	-20	3,239	-0.62%
2023/10/16	2.1	74.35	3	74.10	73.70	-0.9	3,256	-0.03%
2023/10/13	0	72.88	0	0.00	72.70	0	3,238	0.00%
2023/10/12	0	0.00	1.6	72.92	72.90	-1.6	3,244	-0.05%
2023/10/11	6	73.23	5.1	74.31	72.10	0.9	3,236	0.03%
2023/10/06	8	76.01	10	75.80	76.20	-2	3,216	-0.06%
2023/10/04	1	73.50	2	73.50	73.40	-1	3,160	-0.03%
2023/10/03	9	75.20	4	75.90	74.00	5	3,151	0.16%
2023/10/02	1	73.20	2	73.05	73.60	-1	3,077	-0.03%
2023/09/28	3	73.60	6	73.65	72.80	-3	3,076	-0.10%
2023/09/26	1.5	72.80	0	0.00	72.00	1.5	3,062	0.05%
2023/09/25	0	73.60	9	73.52	73.30	-9	3,057	-0.29%
2023/09/22	0	0.00	10	72.53	72.90	-10	3,063	-0.33%
2023/09/21	1	72.20	0	0.00	72.10	1	3,087	0.03%
2023/09/20	7	72.94	6.1	73.34	73.00	0.9	3,081	0.03%
2023/09/19	11	73.96	7.1	73.68	73.70	3.9	3,079	0.13%
2023/09/18	3	72.87	3.2	73.09	72.60	-0.2	3,054	-0.01%
2023/09/15	2.1	73.54	3.3	73.84	73.50	-1.2	3,046	-0.04%
2023/09/14	3	73.67	3.2	73.58	73.50	-0.2	3,022	-0.01%
2023/09/13	23.1	74.05	27	71.30	73.90	-4	3,015	-0.13%
2023/09/12	5	70.56	9	70.61	70.00	-4	2,982	-0.13%
2023/09/11	8.1	73.88	10.2	73.68	72.00	-2.1	2,948	-0.07%
2023/09/08	8.4	73.60	5	73.38	73.40	3.4	2,883	0.12%
2023/09/07	3	72.77	5.1	73.33	72.70	-2.1	2,863	-0.08%
2023/09/06	10	73.04	3	72.80	72.50	7	2,844	0.25%
2023/09/05	20.1	70.16	33.1	70.50	72.70	-13.1	2,784	-0.47%
2023/09/04	31.2	73.39	28	73.66	72.70	3.2	2,640	0.12%
2023/09/01	118.3	78.23	43.3	78.18	77.60	75	2,495	3.01%	大買/
2023/08/31	43.5	76.28	84	76.23	76.30	-40.5	2,029	-2.00%
2023/08/30	51	69.40	9	69.40	69.40	42	1,765	2.38%
2023/08/29	0	0.00	7	63.04	63.10	-7	1,747	-0.40%
2023/08/25	3	60.80	1	61.30	60.90	2	1,738	0.12%
2023/08/22	3	63.47	2	63.25	62.80	1	1,736	0.06%
2023/08/21	6.1	62.99	8	62.69	63.00	-1.9	1,769	-0.11%
2023/08/18	15	61.77	10	62.00	61.00	5	1,762	0.28%
2023/08/17	0.2	63.00	0	0.00	62.50	0.2	1,804	0.01%
2023/08/16	0	0.00	0	63.50	63.50	0	1,798	0.00%
2023/08/15	4	62.25	4	62.70	63.40	0	1,778	0.00%
2023/08/14	5	63.14	10.4	63.96	62.70	-5.4	1,747	-0.31%
2023/08/11	0	0.00	5	61.22	62.50	-5	1,653	-0.30%
2023/08/10	3.1	58.30	3	58.13	57.90	0.1	1,566	0.00%
2023/08/09	1	59.40	1	59.80	59.10	0	1,572	0.00%
2023/08/08	2	60.10	3	59.13	59.10	-1	1,592	-0.06%
2023/08/07	1	59.10	1	59.90	59.00	0	1,611	0.00%
2023/08/04	0	0.00	5	58.70	59.00	-5	1,619	-0.31%
2023/08/02	4	58.15	6.3	58.47	57.80	-2.3	1,627	-0.14%
2023/08/01	5	57.14	3	57.80	57.00	2	1,638	0.12%
2023/07/31	2	57.75	1	58.50	57.00	1	1,660	0.06%
2023/07/28	2	58.55	0	0.00	58.40	2	1,657	0.12%
2023/07/27	2	58.90	1	59.20	58.80	1	1,682	0.06%
2023/07/26	2	59.55	0	0.00	58.70	2	1,689	0.12%
2023/07/25	1	60.20	2	60.40	60.20	-1	1,692	-0.06%
2023/07/24	2	60.60	2	61.45	60.20	0	1,705	0.00%
2023/07/21	6	61.48	5	61.72	60.40	1	1,724	0.06%
2023/07/20	4	61.30	7	61.40	61.70	-3	1,745	-0.17%
2023/07/19	1	60.00	5	61.30	60.90	-4	1,827	-0.22%
2023/07/18	4	59.43	2	59.80	59.00	2	1,859	0.11%
2023/07/17	1	60.00	4	59.70	60.30	-3	1,953	-0.15%
2023/07/14	5	57.74	4	57.80	57.80	1	1,999	0.05%
2023/07/13	5	58.82	1	59.10	57.50	4	2,108	0.19%
2023/07/12	0.1	60.00	2	60.20	59.60	-1.9	2,577	-0.07%
2023/07/11	1	60.30	0	0.00	60.00	1	2,941	0.03%
2023/07/07	2	60.60	0.5	60.60	60.80	1.5	2,994	0.05%
2023/07/06	0	0.00	30.4	60.80	60.50	-30.4	3,018	-1.01%
2023/07/05	1	61.50	0	0.00	61.10	1	3,025	0.03%
2023/07/04	0	0.00	2	60.85	60.70	-2	3,061	-0.07%
2023/07/03	1	61.40	0	0.00	61.10	1	3,076	0.03%
2023/06/30	1	61.80	3	63.10	61.60	-2	3,072	-0.07%
2023/06/29	4	62.93	5	62.44	63.00	-1	3,060	-0.03%
2023/06/28	0	0.00	6	61.12	61.30	-6	3,035	-0.20%
2023/06/27	2	60.60	1	60.90	60.50	1	3,057	0.03%
2023/06/26	5	60.70	3	60.40	60.00	2	3,065	0.07%
2023/06/20	2	60.60	2	60.50	60.10	0	3,089	0.00%
2023/06/19	4	61.58	3	61.87	61.00	1	3,094	0.03%
2023/06/16	2	61.50	1.5	61.76	61.50	0.5	3,100	0.02%
2023/06/15	0	0.00	1	60.10	60.10	-1	3,091	-0.03%
2023/06/14	2	59.95	0	0.00	59.40	2	3,105	0.06%
2023/06/13	2	59.60	0	0.00	59.50	2	3,129	0.06%
2023/06/12	0.2	60.65	3	60.73	60.30	-2.8	3,157	-0.09%
2023/06/09	3	61.30	0	0.00	61.20	3	3,173	0.09%
2023/06/08	2	61.80	0	0.00	61.10	2	3,238	0.06%
2023/06/06	0.1	62.00	0	0.00	62.60	0.1	3,492	0.00%
2023/06/05	3.1	62.02	2	61.75	61.40	1.1	3,513	0.03%
2023/06/01	2	62.20	2	62.30	62.00	0	3,573	0.00%
2023/05/31	2	61.60	1	61.30	62.00	1	3,607	0.03%
2023/05/30	6.1	62.20	3	62.80	61.90	3.1	3,663	0.08%
2023/05/29	3	63.60	3	62.90	62.60	0	3,766	0.00%
2023/05/26	2	62.45	33	62.89	62.40	-31	3,781	-0.82%
2023/05/25	34	64.80	3	64.60	63.50	31	3,810	0.81%
2023/05/24	1	63.77	1	63.10	64.20	0	3,815	0.00%
2023/05/23	1.3	63.05	5	63.38	63.60	-3.7	3,818	-0.10%
2023/05/22	3	60.33	3	59.90	60.40	0	3,809	0.00%
2023/05/19	1	59.20	3	60.00	58.80	-2	3,904	-0.05%
2023/05/18	1	59.31	0	0.00	59.20	1	3,913	0.03%
2023/05/17	2	59.45	8	59.49	59.10	-6	3,946	-0.15%
2023/05/16	7	58.27	0	0.00	58.60	7	3,952	0.18%
2023/05/15	2	59.00	1	58.50	58.50	1	4,010	0.02%
2023/05/12	5.1	59.81	5	59.86	60.00	0.1	4,033	0.00%
2023/05/11	2	60.36	1	60.60	60.40	1	4,047	0.03%
2023/05/10	4	61.93	4	61.60	62.70	0	4,056	0.00%
2023/05/09	1	62.60	5	62.88	61.70	-4	4,103	-0.10%
2023/05/08	4	64.30	1	64.00	63.60	3	4,094	0.07%
2023/05/04	1	63.50	2	63.00	63.50	-1	4,039	-0.02%
2023/05/03	0.1	63.80	5	63.58	63.30	-4.9	4,031	-0.12%
2023/04/28	3	65.80	3	65.90	65.90	0	4,036	0.00%
2023/04/26	2	66.40	9	66.48	66.50	-7	4,036	-0.17%
2023/04/25	3	69.07	33	68.36	67.50	-30	4,029	-0.74%
2023/04/24	122	69.07	91	69.18	67.60	31	3,998	0.78%	大買/
2023/04/21	3	66.70	12	66.08	65.70	-9	3,913	-0.23%
2023/04/20	38	68.35	43	68.74	68.50	-5	3,880	-0.13%
2023/04/19	12.6	68.47	42	68.56	69.40	-29.4	3,802	-0.77%
2023/04/18	47	67.88	54	68.99	67.50	-7	3,811	-0.18%
2023/04/17	66.5	70.37	14	71.07	69.90	52.5	3,746	1.40%
2023/04/14	27	68.27	48	66.75	69.30	-21	3,283	-0.64%
2023/04/13	32	63.00	1.3	63.00	63.00	30.7	3,004	1.02%
2023/04/12	0	0.00	4	57.33	57.30	-4	3,133	-0.13%
2023/04/11	4	56.88	3	57.07	56.90	1	3,152	0.03%
2023/04/10	0.3	58.50	0	0.00	58.10	0.3	3,158	0.01%
2023/04/07	14	59.28	12.2	59.41	59.30	1.8	3,155	0.06%
2023/04/06	0	0.00	9	58.73	58.50	-9	3,158	-0.28%
2023/03/31	0	58.10	0	0.00	57.90	0	3,155	0.00%
2023/03/28	3.5	57.66	0	57.70	56.80	3.5	3,283	0.11%
2023/03/27	1	58.60	3	58.83	58.30	-2	3,262	-0.06%
2023/03/23	3.3	57.00	3	57.40	56.80	0.3	3,279	0.01%
2023/03/22	1	58.39	3	58.17	57.90	-2	3,292	-0.06%
2023/03/21	1	57.30	7	58.39	57.90	-6	3,297	-0.18%
2023/03/20	3	56.53	5	56.06	56.70	-2	3,307	-0.06%
2023/03/17	7.1	56.76	1	56.70	56.80	6.1	3,335	0.18%
2023/03/16	6.3	57.75	2	58.40	56.40	4.3	3,347	0.13%
2023/03/15	0	0.00	1.4	58.99	59.50	-1.4	3,367	-0.04%
2023/03/14	3	57.17	0	0.00	57.20	3	3,453	0.09%
2023/03/13	9.5	57.78	19	57.19	57.00	-9.5	3,474	-0.27%
2023/03/10	17	62.13	31	61.63	60.40	-14	3,440	-0.41%
2023/03/09	42	61.03	59	60.13	62.10	-17	3,367	-0.50%
2023/03/08	35.1	56.50	0	0.00	56.50	35.1	3,287	1.07%
2023/03/07	10.2	56.26	5	56.08	56.40	5.2	3,378	0.15%
2023/03/06	4	55.90	4	56.08	55.70	0	3,475	0.00%
2023/03/03	5	56.88	0	0.00	56.40	5	3,480	0.14%
2023/03/02	3.1	56.61	0	0.00	56.60	3.1	3,467	0.09%
2023/03/01	0.4	57.74	14	57.76	57.20	-13.6	3,427	-0.40%
2023/02/24	0.4	61.88	0	0.00	61.70	0.4	3,384	0.01%
2023/02/23	1	61.30	2.5	62.54	63.00	-1.5	3,416	-0.04%
2023/02/22	2.5	61.22	15	61.31	61.10	-12.5	3,423	-0.36%
2023/02/21	3	63.13	1	63.20	63.00	2	3,599	0.06%
2023/02/20	3	63.10	1	63.00	63.30	2	3,668	0.05%
2023/02/17	9	63.74	0	0.00	63.80	9	3,653	0.25%
2023/02/16	0	67.70	0	0.00	67.10	0	3,593	0.00%
2023/02/15	0	0.00	10	67.24	67.70	-10	3,653	-0.27%
2023/02/14	2	68.20	0	0.00	68.10	2	3,696	0.05%
2023/02/13	6	69.20	3.5	68.49	68.20	2.5	3,811	0.07%
2023/02/10	5	72.32	0	0.00	71.50	5	3,829	0.13%
2023/02/09	4	73.80	28	75.70	73.50	-24	4,065	-0.59%
2023/02/08	28	76.93	12	75.01	75.20	16	4,044	0.40%
2023/02/07	26	78.75	24	78.52	77.20	2	4,045	0.05%
2023/02/03	0	0.00	3	74.53	74.20	-3	4,100	-0.07%
2023/02/02	0	0.00	5	74.60	75.00	-5	4,114	-0.12%
2023/02/01	0	73.90	0	0.00	74.30	0	4,171	0.00%
2023/01/31	7	73.31	18	72.44	73.40	-11	4,232	-0.26%
2023/01/30	31	71.67	26	71.98	71.80	5	4,322	0.12%
2023/01/17	0	0.00	30	72.53	71.20	-30	4,389	-0.68%
2023/01/16	30	73.30	2	72.70	73.30	28	4,494	0.62%
2023/01/12	5	71.90	5	71.20	71.00	0	4,681	0.00%
2023/01/11	0	0.00	1	72.70	72.50	-1	4,707	-0.02%
2023/01/10	2	73.80	0	0.00	73.20	2	4,728	0.04%
2023/01/06	3	72.93	57	72.97	72.90	-54	4,788	-1.13%
2023/01/05	6	73.50	1	73.60	73.50	5	4,804	0.10%
2023/01/04	32	68.93	1.2	70.09	70.80	30.9	4,912	0.63%
2023/01/03	1	66.40	17	66.76	67.90	-16	4,958	-0.32%
2022/12/30	39.3	65.04	11	65.15	69.50	28.3	4,921	0.57%
2022/12/29	2.1	67.97	1	67.90	68.00	1.1	4,795	0.02%
2022/12/28	2	71.95	20	69.82	68.60	-18	4,816	-0.37%
2022/12/27	5	72.56	0	0.00	73.00	5	4,830	0.10%
2022/12/26	5	72.00	0.4	73.49	73.00	4.7	4,857	0.10%
2022/12/23	19	71.25	0	0.00	71.10	19	4,876	0.39%
2022/12/22	13.1	71.31	14	71.76	70.90	-0.9	4,939	-0.02%
2022/12/21	0	0.00	2	72.10	71.20	-2	4,991	-0.04%
2022/12/20	2	74.90	5	73.34	72.00	-3	5,026	-0.06%
2022/12/19	0	77.50	0.1	77.00	76.40	-0.1	5,090	0.00%
2022/12/16	1	77.60	31	76.47	76.30	-30	5,213	-0.58%
2022/12/14	0	0.00	1	80.30	80.90	-1	5,426	-0.02%
2022/12/12	1	79.90	0	0.00	79.30	1	5,510	0.02%
2022/12/09	0.3	82.40	1.4	82.45	82.60	-1.1	5,613	-0.02%
2022/12/08	38	81.17	25	82.50	81.80	13	5,606	0.23%
2022/12/07	0	0.00	11	80.21	79.10	-11	5,618	-0.20%
2022/12/06	21	85.58	40	84.34	81.40	-19	5,603	-0.34%
2022/12/05	22	82.40	2.4	82.25	82.80	19.6	5,522	0.35%
2022/12/02	0	0.00	1	80.80	80.90	-1	5,491	-0.02%
2022/12/01	1	80.90	1	81.50	80.70	0	5,476	0.00%
2022/11/30	2	79.90	0	80.07	81.00	2	5,472	0.04%
2022/11/29	27	78.08	18	80.44	79.40	9	5,442	0.17%
2022/11/28	4	70.83	4	73.35	74.90	0	5,366	0.00%
2022/11/25	1	76.30	1	76.50	75.70	0	5,464	0.00%
2022/11/24	1	77.90	11	77.89	77.80	-10	5,488	-0.18%
2022/11/23	1	79.10	2	79.10	78.60	-1	5,484	-0.02%
2022/11/22	4	78.38	2	79.40	78.10	2	5,474	0.04%
2022/11/21	4	81.38	2	81.35	80.20	2	5,421	0.04%
2022/11/18	2	79.95	1	79.60	79.40	1	5,382	0.02%
2022/11/17	41	81.36	36	82.02	79.30	5	5,383	0.09%
2022/11/16	17	81.58	23	81.63	84.10	-6	5,176	-0.12%
2022/11/15	2	75.60	31	75.03	76.50	-29	5,100	-0.57%
2022/11/14	1	75.20	1	75.30	75.80	0	5,076	0.00%
2022/11/11	16	73.65	9.2	73.62	73.50	6.8	5,037	0.14%
2022/11/10	2	71.80	6	71.22	71.20	-4	4,983	-0.08%
2022/11/09	22	68.19	21	70.11	71.80	1	4,916	0.02%
2022/11/08	3	68.27	4	67.75	66.80	-1	4,810	-0.02%
2022/11/07	238.2	70.90	215	70.07	68.50	23.2	4,729	0.49%	大買/大賣/
2022/11/04	4	73.70	9	73.44	73.70	-5	4,460	-0.11%
2022/11/03	10	67.00	5	67.00	67.00	5	4,479	0.11%
2022/11/02	21	67.19	0	0.00	67.80	21	4,444	0.47%
2022/11/01	2	67.95	2	68.00	65.00	0	4,398	0.00%
2022/10/31	1	63.90	0	0.00	64.40	1	4,339	0.02%
2022/10/28	4	64.25	4	63.73	63.60	0	4,406	0.00%
2022/10/27	3	63.23	6	62.83	65.50	-3	4,367	-0.07%
2022/10/26	24	60.92	22	61.17	63.60	2	4,376	0.05%
2022/10/25	18	65.06	19.3	65.23	65.20	-1.3	4,280	-0.03%
2022/10/24	1	61.30	14	62.75	63.00	-12.9	4,208	-0.31%
2022/10/21	21.5	61.61	16	62.77	60.50	5.5	4,104	0.13%
2022/10/20	2.1	65.80	2	66.30	66.30	0.1	3,973	0.00%
2022/10/19	3.1	71.51	2	69.30	69.30	1.1	3,917	0.03%
2022/10/18	0	70.80	2.1	71.67	71.50	-2.1	3,890	-0.05%
2022/10/17	5	66.92	0	0.00	70.80	5	3,888	0.13%
2022/10/14	6.3	69.49	0	0.00	69.70	6.3	3,836	0.16%
2022/10/13	1	70.00	0	0.00	68.80	1	3,779	0.03%
2022/10/12	17	72.41	18	72.97	73.20	-1	3,689	-0.03%
2022/10/11	2	69.26	4.9	69.78	69.60	-2.9	3,548	-0.08%
2022/10/07	2	75.81	2	75.10	75.10	0	3,465	0.00%
2022/10/06	3	77.17	2	77.20	77.20	1	3,418	0.03%
2022/10/05	0.4	80.59	0	0.00	78.50	0.4	3,383	0.01%
2022/10/04	0.3	80.80	0	0.00	80.80	0.3	3,366	0.01%
2022/10/03	2.4	79.88	5	79.66	79.60	-2.6	3,337	-0.08%
2022/09/30	3	76.37	4	77.58	79.70	-1	3,309	-0.03%
2022/09/29	5	80.30	3.7	79.84	79.60	1.3	3,262	0.04%
2022/09/28	4.2	80.35	12.6	79.46	78.80	-8.3	3,213	-0.26%
2022/09/27	5.1	84.96	3.1	85.35	86.90	2	3,177	0.06%
2022/09/26	1.1	85.59	7	85.70	85.60	-6	3,159	-0.19%
2022/09/23	5.2	91.68	9	90.08	88.40	-3.8	3,087	-0.12%
2022/09/22	4.7	94.31	15.2	94.36	95.50	-10.5	2,972	-0.35%
2022/09/21	50.2	94.88	44.1	95.03	95.30	6.1	2,867	0.21%
2022/09/20	29.6	103.88	21.7	102.48	101.50	7.9	2,744	0.29%
2022/09/19	0.6	102.50	15.5	104.60	102.50	-14.9	2,755	-0.54%
2022/09/16	19.2	109.42	11	105.39	106.50	8.1	2,761	0.29%
2022/09/15	1.1	116.58	2	117.00	115.00	-0.9	2,694	-0.03%
2022/09/14	5	119.30	2	116.50	116.50	3	2,691	0.11%
2022/09/13	10.2	122.32	1.2	125.42	121.50	9	2,654	0.34%
2022/09/12	4	125.13	6.1	126.74	127.50	-2.1	2,622	-0.08%
2022/09/08	4	130.75	1	130.00	130.50	3	2,580	0.12%
2022/09/07	1.1	130.01	9	130.33	129.50	-7.9	2,580	-0.31%
2022/09/06	5.1	137.63	6	132.83	132.50	-0.9	2,569	-0.04%
2022/09/05	1	136.03	2.9	139.40	136.50	-1.9	2,551	-0.07%
2022/09/02	4	139.38	4	137.13	137.50	0	2,534	0.00%
2022/09/01	61	147.57	59.5	145.89	136.00	1.5	2,489	0.06%
2022/08/31	14	141.86	18	137.09	147.00	-4	2,260	-0.18%
2022/08/30	41.6	133.63	17	134.50	134.00	24.6	2,205	1.11%
2022/08/29	1	129.50	2	132.25	132.50	-1	2,191	-0.05%
2022/08/26	6	132.67	21	132.26	132.00	-15	2,180	-0.69%
2022/08/25	25	132.46	21	132.79	131.50	4	2,162	0.19%
2022/08/24	65	134.42	45	134.98	133.50	20	2,135	0.94%
2022/08/23	0	130.00	2	130.00	129.00	-2	2,083	-0.10%
2022/08/22	24	132.71	20	133.43	130.50	4	2,066	0.19%
2022/08/19	5	133.60	4	135.00	132.00	1	2,045	0.05%
2022/08/18	0	0.00	5	134.00	134.00	-5	2,038	-0.25%
2022/08/17	3	137.00	1	134.00	135.00	2	2,040	0.10%
2022/08/16	1	135.94	2	133.50	133.50	-1	2,027	-0.05%
2022/08/15	8	130.75	4.6	129.42	132.00	3.5	2,019	0.17%
2022/08/12	0	133.11	0	0.00	132.00	0	2,004	0.00%
2022/08/11	2	133.51	2	135.50	133.50	0	2,010	0.00%
2022/08/10	0	0.00	23	134.91	134.00	-23	2,027	-1.13%
2022/08/09	18	140.50	0	0.00	140.50	18	2,018	0.89%
2022/08/08	1	140.00	0	0.00	140.00	1	2,148	0.05%
2022/08/05	0	143.00	0.5	142.50	143.00	-0.4	2,159	-0.02%
2022/08/04	69.1	144.15	64	145.41	140.50	5.1	2,193	0.23%
2022/08/03	2	139.00	1	139.00	139.00	1	2,114	0.05%
2022/08/02	5	191.20	13	192.65	188.00	-8	2,109	-0.38%
2022/08/01	16	210.59	13.1	205.53	208.50	2.9	2,042	0.14%
2022/07/29	14	208.79	0	0.00	206.00	14	2,027	0.69%
2022/07/27	1	199.00	14	199.00	204.50	-13	2,073	-0.63%
2022/07/26	14	197.50	0	0.00	197.50	14	2,078	0.67%
2022/07/25	1	195.01	1	200.00	199.00	0	2,080	0.00%
2022/07/22	25	197.16	33	199.24	195.00	-8	2,070	-0.39%
2022/07/21	25	187.08	14	187.07	191.50	11	2,057	0.53%
2022/07/20	0.3	182.98	0	0.00	183.50	0.3	2,064	0.01%
2022/07/19	1	179.50	1	179.50	179.50	0	2,119	0.00%
2022/07/18	28	183.36	27	184.46	181.50	1	2,226	0.04%
2022/07/15	17	174.18	17	176.00	177.50	0	2,237	0.00%
2022/07/14	0	175.00	1	173.52	177.50	-1	2,247	-0.04%
2022/07/13	2	174.74	1	179.00	174.50	1	2,253	0.04%
2022/07/12	17	172.87	18.3	171.08	168.00	-1.3	2,262	-0.06%
2022/07/11	0	0.00	15	176.70	177.50	-15	2,275	-0.66%
2022/07/08	18	179.44	1	181.00	177.00	17	2,284	0.74%
2022/07/07	6	178.00	6	179.50	180.00	0	2,298	0.00%
2022/07/06	1	180.00	0	181.50	174.00	1	2,297	0.04%
2022/07/05	14	169.82	13.1	169.36	177.00	0.9	2,318	0.04%
2022/07/04	7.1	175.55	8	176.75	174.50	-0.9	2,264	-0.04%
2022/07/01	4	200.22	30.1	200.97	193.50	-26.1	2,210	-1.18%
2022/06/30	1.1	204.69	0	0.00	205.00	1.1	2,177	0.05%
2022/06/29	15.2	205.93	15	208.13	205.50	0.2	2,191	0.01%
2022/06/28	2	207.00	0	0.00	206.00	2	2,193	0.09%
2022/06/27	19.2	208.29	5	209.10	209.00	14.2	2,179	0.65%
2022/06/24	2	227.00	2	226.00	226.00	0	2,117	0.00%
2022/06/23	25	221.58	40.1	220.07	226.50	-15.1	2,090	-0.72%
2022/06/22	15	221.83	16	223.12	206.00	-1	2,050	-0.05%
2022/06/21	13	216.50	13.1	210.04	216.50	-0.1	2,031	0.00%
2022/06/20	14.1	205.53	13	216.00	205.50	1.1	2,041	0.05%
2022/06/17	1	217.00	0	0.00	220.00	1	2,044	0.05%
2022/06/16	0	0.00	0.1	221.50	220.00	-0.1	2,092	0.00%
2022/06/15	1	218.00	0	0.00	217.00	1	2,113	0.05%
2022/06/14	18.2	210.07	6	212.92	218.00	12.2	2,126	0.57%
2022/06/13	0	0.00	14.3	216.64	210.00	-14.3	2,115	-0.68%
2022/06/10	1	222.00	0	0.00	220.00	1	2,146	0.05%
2022/06/09	13	220.50	13	220.00	220.50	0	2,152	0.00%
2022/06/08	2.1	222.67	1.1	225.95	222.00	1.1	2,162	0.05%
2022/06/07	0.2	224.14	0	0.00	222.50	0.2	2,150	0.01%
2022/06/06	2.1	226.63	1	223.50	221.00	1.1	2,150	0.05%
2022/06/02	18.1	219.01	14	220.00	219.00	4.1	2,158	0.19%
2022/05/31	1	222.50	0	0.00	223.50	1	2,196	0.05%
2022/05/30	0	0.00	1	221.00	221.00	-1	2,203	-0.05%
2022/05/27	2	217.50	0	0.00	217.00	2	2,263	0.09%
2022/05/26	9	221.00	0	0.00	217.00	9	2,273	0.40%
2022/05/25	5	220.00	15	218.47	221.00	-10	2,286	-0.44%
2022/05/24	14	216.72	15	219.47	216.50	-1	2,317	-0.04%
2022/05/20	16	229.72	3	229.00	229.00	13	2,318	0.56%
2022/05/19	0.1	226.00	12	226.00	231.00	-11.9	2,316	-0.51%
2022/05/18	12	233.00	11	231.59	229.50	1	2,329	0.04%
2022/05/17	25	229.90	12.4	231.20	228.00	12.6	2,362	0.53%
2022/05/16	111.3	230.54	109	230.76	234.00	2.3	2,499	0.09%	大買/大賣/
2022/05/13	1	208.00	29	209.28	216.00	-28	2,372	-1.18%
2022/05/12	17	197.57	16	201.62	196.50	1	2,364	0.04%
2022/05/11	14	211.50	15	213.83	210.50	-1	2,321	-0.04%
2022/05/10	17	214.65	16	217.44	215.00	1	2,314	0.04%
2022/05/09	15	229.53	15.1	232.89	222.50	0	2,323	0.00%
2022/05/06	14	233.50	0	0.00	233.50	14	2,330	0.60%
2022/05/05	0	0.00	14.2	232.97	234.00	-14.2	2,330	-0.61%
2022/05/04	34.9	235.93	30	238.97	236.00	4.9	2,328	0.21%
2022/05/03	0.1	255.50	0	0.00	248.50	0.1	2,308	0.00%
2022/04/28	1	260.50	2	255.75	254.00	-1	2,351	-0.04%
2022/04/26	0.2	256.50	0	0.00	255.50	0.2	2,414	0.01%
2022/04/25	2.1	268.26	71	268.20	262.00	-68.9	2,696	-2.55%
2022/04/22	368	276.24	301.1	278.31	268.00	66.9	2,720	2.46%	大買/大賣/
2022/04/21	0	0.00	3	265.00	265.00	-3	2,647	-0.11%
2022/04/19	0.1	257.00	0.2	259.00	256.50	-0.1	2,624	-0.01%
2022/04/15	13	269.77	13	270.54	263.50	0	2,621	0.00%
2022/04/14	5	267.70	2	265.75	264.50	3	2,599	0.12%
2022/04/13	0	0.00	2	267.25	268.00	-2	2,587	-0.08%
2022/04/12	1.1	263.21	0	0.00	258.50	1.1	2,586	0.04%
2022/04/11	5	269.10	6	268.17	263.00	-1	2,591	-0.04%
2022/04/08	14	251.50	14	254.50	261.00	0	2,609	0.00%
2022/04/07	1	256.50	0.1	257.00	250.50	0.9	2,645	0.03%
2022/04/06	1	264.00	2	261.25	260.00	-1	2,632	-0.04%
2022/04/01	15	267.70	17.3	270.00	263.50	-2.3	2,639	-0.09%
2022/03/30	0	0.00	2	265.50	267.50	-2	2,622	-0.08%
2022/03/29	0	0.00	1	264.50	263.50	-1	2,619	-0.04%
2022/03/28	25.1	272.22	25	268.26	262.50	0.1	2,606	0.00%
2022/03/25	9.1	271.20	17	270.06	262.50	-8	2,584	-0.31%
2022/03/24	20	270.40	10	269.95	271.00	10	2,603	0.38%
2022/03/23	4	269.88	6	268.92	268.50	-2	2,611	-0.08%
2022/03/22	3	264.17	2	264.50	265.00	1	2,606	0.04%
2022/03/21	12.1	270.74	12	271.88	268.00	0.1	2,607	0.00%
2022/03/18	19	261.68	26	258.96	263.00	-7	2,572	-0.27%
2022/03/17	11	253.73	8	253.75	254.00	3	2,558	0.12%
2022/03/16	1	247.00	0	0.00	247.00	1	2,562	0.04%
2022/03/15	68	255.20	54	255.55	247.00	14	2,641	0.53%
2022/03/14	3	244.50	5	248.30	247.00	-2	2,652	-0.08%
2022/03/11	1	236.50	18.1	238.82	242.50	-17.1	2,655	-0.64%
2022/03/10	4	242.50	4.2	242.26	242.00	-0.2	2,655	-0.01%
2022/03/09	4	237.38	6	237.42	237.00	-2	2,668	-0.07%
2022/03/08	16.4	234.10	17	237.65	232.00	-0.7	2,669	-0.02%
2022/03/07	18.2	243.53	0.1	245.00	241.50	18.1	2,654	0.68%
2022/03/04	0	0.00	17	249.74	251.50	-17	2,648	-0.64%
2022/03/03	3	251.67	5	252.00	251.00	-2	2,685	-0.07%
2022/03/02	39.1	258.39	28	259.71	252.00	11.1	2,717	0.41%
2022/03/01	6	242.00	1	240.87	242.00	5	2,670	0.19%
2022/02/25	0	234.59	4	233.63	233.50	-4	2,679	-0.15%
2022/02/24	3	240.32	13	238.88	230.00	-10	2,718	-0.37%
2022/02/23	2	248.75	16.1	245.01	246.50	-14.1	2,701	-0.52%
2022/02/22	1	245.00	1	246.00	245.00	0	2,701	0.00%
2022/02/21	17	249.59	1.1	249.64	249.50	15.9	2,702	0.59%
2022/02/18	0	252.00	1	253.00	254.00	-1	2,697	-0.04%
2022/02/17	0	254.50	15	257.00	251.00	-15	2,693	-0.56%
2022/02/16	41.7	275.82	54	276.84	261.00	-12.4	2,655	-0.47%
2022/02/15	15	265.00	1	265.00	265.00	14	2,489	0.56%
2022/02/14	0	0.00	2	245.50	241.00	-2	2,483	-0.08%
2022/02/11	1	246.51	0	0.00	244.00	1	2,468	0.04%
2022/02/10	3	250.50	3	247.00	247.00	0	2,462	0.00%
2022/02/09	17.3	247.59	1	247.00	248.00	16.3	2,472	0.66%
2022/02/08	5	247.90	4.2	247.33	246.50	0.8	2,443	0.03%
2022/02/07	0	0.00	14	256.00	255.50	-14	2,417	-0.58%
2022/01/26	19	252.50	25.2	254.64	253.50	-6.2	2,413	-0.26%
2022/01/25	11.3	267.78	12	268.08	260.00	-0.7	2,393	-0.03%
2022/01/24	36	269.61	33	268.11	263.00	3	2,394	0.13%
2022/01/21	15.1	269.23	15	270.53	263.00	0.1	2,422	0.00%
2022/01/20	0.5	261.11	1	264.00	264.50	-0.5	2,412	-0.02%
2022/01/19	18.3	262.25	2	261.50	261.50	16.3	2,422	0.67%
2022/01/18	62.2	282.41	62.5	283.09	266.00	-0.4	2,397	-0.01%
2022/01/17	1.3	275.85	18	263.03	283.50	-16.7	2,101	-0.79%
2022/01/14	18.6	257.95	6.2	258.70	258.00	12.4	2,030	0.61%
2022/01/13	1	271.50	21	271.83	271.00	-20	2,003	-1.00%
2022/01/12	0.1	278.05	2	277.50	276.00	-1.9	1,988	-0.10%
2022/01/11	2.1	283.29	2	284.00	282.50	0.1	1,978	0.01%
2022/01/10	1.1	283.55	1	286.50	281.00	0.1	1,978	0.00%
2022/01/07	18	279.31	0.1	280.50	279.00	17.9	2,009	0.89%
2022/01/06	1	282.50	0	0.00	278.00	1	2,037	0.05%
2022/01/05	0	0.00	5	279.20	279.00	-5	2,086	-0.24%
2022/01/04	1.1	271.21	0	0.00	275.00	1.1	2,087	0.05%
2022/01/03	10.7	281.31	47.6	283.09	279.50	-36.9	2,084	-1.77%
2021/12/30	30	296.87	4.1	296.58	299.00	25.9	2,070	1.25%
2021/12/29	1.3	291.35	2	288.50	287.50	-0.7	2,045	-0.03%
2021/12/28	4	286.00	1	286.00	291.00	3	2,115	0.14%
2021/12/27	18	281.95	21	285.22	281.00	-3	2,166	-0.14%
2021/12/24	5.2	293.92	1	295.00	293.00	4.2	2,167	0.19%
2021/12/23	1	297.00	0.2	295.19	293.00	0.8	2,173	0.04%
2021/12/22	0	0.00	8	292.50	292.50	-8	2,196	-0.36%
2021/12/21	4.4	294.44	10.4	294.69	292.50	-6	2,193	-0.27%
2021/12/20	28.3	299.66	23.4	296.19	299.50	4.9	2,167	0.23%
2021/12/17	6	286.42	5	283.40	292.00	1	2,118	0.05%
2021/12/16	3.3	286.61	32.2	287.03	284.00	-28.9	2,101	-1.37%
2021/12/15	47	284.70	9	280.61	286.00	38	2,097	1.81%
2021/12/14	14.1	279.06	25.1	279.63	279.00	-11	2,093	-0.53%
2021/12/13	7.1	285.33	34.3	281.91	278.50	-27.2	2,083	-1.30%
2021/12/10	48.3	286.37	23	287.02	285.00	25.3	2,093	1.21%
2021/12/09	27.3	287.93	53.6	284.36	280.00	-26.3	2,079	-1.27%
2021/12/08	40.2	267.88	4.6	260.80	279.00	35.6	1,996	1.78%
2021/12/07	3	250.17	21	253.45	254.00	-18	1,949	-0.92%
2021/12/06	12	253.62	12	251.21	250.00	0	1,965	0.00%
2021/12/03	15.1	248.97	17	250.00	249.00	-1.9	2,009	-0.09%
2021/12/02	2	243.50	4	244.13	241.00	-2	2,033	-0.10%
2021/12/01	1	239.00	5	243.00	238.50	-4	2,047	-0.20%
2021/11/30	21	243.19	17	245.29	241.00	4	2,072	0.19%
2021/11/29	8.6	253.44	18.4	253.02	250.00	-9.8	2,094	-0.47%
2021/11/26	34.2	245.35	4.5	244.06	243.50	29.7	2,086	1.42%
2021/11/25	0.2	243.50	19.3	238.04	237.00	-19.1	2,072	-0.92%
2021/11/24	1	234.00	2.1	235.68	240.00	-1.1	2,109	-0.05%
2021/11/23	6.4	239.86	1.5	237.81	237.00	5	2,132	0.23%
2021/11/22	18.2	215.40	2.2	226.83	228.00	16	2,188	0.73%
2021/11/19	4.1	211.28	12	211.33	207.50	-7.9	2,317	-0.34%
2021/11/18	0	0.00	0.1	213.00	214.00	-0.1	2,493	0.00%
2021/11/17	0	0.00	3	204.50	205.50	-3	2,609	-0.11%
2021/11/16	3	207.99	6	207.08	207.00	-3	2,692	-0.11%
2021/11/15	2.1	213.07	18	215.31	212.50	-15.9	2,762	-0.58%
2021/11/12	0.1	224.00	1	224.50	223.00	-1	2,904	-0.03%
2021/11/11	1	223.50	0	0.00	221.00	1	3,075	0.03%
2021/11/10	0	0.00	5.1	221.52	220.50	-5.1	3,227	-0.16%
2021/11/09	0	223.83	2	224.00	223.00	-2	3,353	-0.06%
2021/11/08	21	230.71	5	229.10	225.50	16	3,392	0.47%
2021/11/05	1.2	226.35	0	0.00	227.50	1.2	3,411	0.03%
2021/11/04	0	224.03	0	0.00	222.50	0	3,457	0.00%
2021/11/03	0.1	223.21	19	223.16	225.50	-18.9	3,487	-0.54%
2021/11/02	0.1	228.00	1	225.00	224.00	-1	3,499	-0.03%
2021/11/01	19.3	226.10	20	230.22	226.00	-0.7	3,501	-0.02%
2021/10/29	31.6	247.88	83.8	254.67	240.00	-52.1	3,499	-1.49%
2021/10/28	69.1	239.23	4	238.38	240.00	65.1	3,475	1.87%
2021/10/27	21.3	216.26	7	215.36	218.50	14.2	3,510	0.41%
2021/10/26	1	198.00	29.8	195.81	199.00	-28.8	3,496	-0.82%
2021/10/25	14.8	203.65	16	204.81	203.50	-1.2	3,506	-0.03%
2021/10/22	21	207.93	20	215.50	208.00	1	3,557	0.03%
2021/10/21	14	214.32	3	215.83	210.50	11	3,590	0.31%
2021/10/20	20	208.55	1	211.00	208.50	19	3,639	0.52%
2021/10/19	3.1	208.48	11.1	207.57	210.50	-8	3,792	-0.21%
2021/10/18	3	210.33	24	210.00	208.00	-21	3,873	-0.54%
2021/10/15	8.3	222.41	2	218.75	218.50	6.3	4,080	0.15%
2021/10/14	23.6	199.57	13.3	209.96	212.00	10.3	4,035	0.26%
2021/10/13	4.2	196.59	24.3	203.72	193.00	-20.1	4,037	-0.50%
2021/10/12	2.1	206.59	9	211.78	206.00	-6.9	4,080	-0.17%
2021/10/08	1	225.50	1	227.50	220.00	0	4,107	0.00%
2021/10/07	22.2	211.47	7	218.29	229.00	15.2	4,169	0.36%
2021/10/06	4	233.13	2	231.25	225.00	2	4,209	0.05%
2021/10/05	18.2	230.37	21	229.74	227.00	-2.8	4,217	-0.07%
2021/10/04	9.4	254.06	27	255.06	250.50	-17.6	4,162	-0.42%
2021/10/01	11	286.64	1	279.50	278.00	10	4,119	0.24%
2021/09/30	5	271.70	5.1	272.19	273.50	-0.1	4,144	0.00%
2021/09/29	16	268.66	21	273.40	268.00	-5	4,161	-0.12%
2021/09/28	0	0.00	4.1	280.14	279.00	-4.1	4,196	-0.10%
2021/09/27	0	0.00	0.1	285.00	282.00	-0.1	4,226	0.00%
2021/09/24	0	285.50	1	285.00	285.00	-1	4,261	-0.02%
2021/09/23	4.2	285.53	1.1	288.38	283.50	3.2	4,299	0.07%
2021/09/22	16	280.78	1.1	281.02	280.50	15	4,409	0.34%
2021/09/17	0	287.50	16	284.22	286.00	-16	4,478	-0.36%
2021/09/16	1	286.00	16.1	288.24	284.00	-15.1	4,510	-0.33%
2021/09/15	19	291.03	2.1	290.57	290.00	16.9	4,547	0.37%
2021/09/14	2	281.25	1	281.00	279.00	1	4,586	0.02%
2021/09/13	1	282.00	10.1	283.46	282.00	-9.1	4,596	-0.20%
2021/09/10	7.2	290.03	6.4	286.23	285.50	0.8	4,612	0.02%
2021/09/09	20	285.45	7	292.50	284.50	13	4,622	0.28%
2021/09/08	9	300.39	14.1	299.09	297.00	-5.1	4,607	-0.11%
2021/09/07	15	285.47	15	283.03	295.00	0	4,622	0.00%
2021/09/06	14	278.39	16	280.06	277.50	-2	4,732	-0.04%
2021/09/03	3	279.50	15	281.13	277.00	-12	4,702	-0.25%
2021/09/02	4	281.25	6	283.92	281.00	-2	4,782	-0.04%
2021/09/01	9	293.83	4	297.25	290.50	5	4,871	0.10%
2021/08/31	3	303.00	2	303.00	302.50	1	4,859	0.02%
2021/08/30	19.2	298.72	29	297.64	299.00	-9.8	4,853	-0.20%
2021/08/27	15.4	289.83	6.1	287.27	289.50	9.3	4,823	0.19%
2021/08/26	41.1	292.17	22.3	287.54	286.00	18.9	4,794	0.39%
2021/08/25	23.4	303.21	68.5	303.12	302.50	-45.1	4,693	-0.96%
2021/08/24	75.8	331.04	89	330.43	304.00	-13.2	4,625	-0.28%
2021/08/23	63	357.88	199.2	358.25	337.00	-136.1	4,507	-3.02%	大賣/鉅額交易
2021/08/20	190.6	347.98	70.1	341.64	355.00	120.6	4,439	2.72%	大買/鉅額交易
2021/08/19	96.1	338.16	114	335.67	334.00	-17.9	4,391	-0.41%	大賣/
2021/08/18	102.6	348.92	161.9	354.70	335.50	-59.3	4,360	-1.36%	大買/大賣/
2021/08/17	172.3	366.50	201.2	358.19	367.00	-28.9	4,269	-0.68%	大買/大賣/
2021/08/16	179.2	331.16	191.5	328.46	339.50	-12.4	4,138	-0.30%	大買/大賣/
2021/08/13	182.7	301.55	108.1	294.13	309.00	74.6	4,039	1.85%	大買/大賣/
2021/08/12	117	290.29	4	289.75	289.50	113	4,016	2.81%	大買/鉅額交易
2021/08/11	11.2	284.83	143	286.29	281.50	-131.8	4,137	-3.19%	大賣/鉅額交易
2021/08/10	159.2	287.91	17	284.56	289.00	142.2	4,281	3.32%	大買/鉅額交易
2021/08/09	2	280.49	12	283.83	278.00	-10	4,446	-0.22%
2021/08/06	30	284.18	23	284.33	283.00	7	4,669	0.15%
2021/08/05	0.1	283.58	2	283.00	282.00	-1.9	4,861	-0.04%
2021/08/04	19.4	280.51	29.1	283.97	280.00	-9.7	4,955	-0.20%
2021/08/03	22	287.80	186.1	286.14	285.00	-164.1	4,951	-3.31%	大賣/鉅額交易
2021/08/02	170	286.07	25.1	282.75	293.00	144.9	4,925	2.94%	大買/鉅額交易
2021/07/30	56	281.88	39	278.87	277.50	17	4,924	0.35%
2021/07/29	44.3	280.49	78.1	280.08	280.00	-33.8	4,933	-0.69%
2021/07/28	65.1	276.23	8	274.50	275.50	57.1	5,018	1.14%
2021/07/27	12	269.45	31	268.06	261.50	-19	5,079	-0.37%
2021/07/26	30.1	279.30	115	275.77	278.50	-84.9	5,088	-1.67%	大賣/
2021/07/23	120	265.33	11.5	262.88	263.00	108.5	5,072	2.14%	大買/鉅額交易
2021/07/22	7.1	288.21	4.1	285.15	282.50	3.1	4,993	0.06%
2021/07/21	44.5	302.86	22.6	305.33	299.00	21.9	4,929	0.44%
2021/07/20	0	0.00	2	280.50	280.50	-2	4,732	-0.04%
2021/07/19	9	259.78	6.1	257.80	255.00	3	4,813	0.06%
2021/07/16	8	252.94	25.1	251.76	258.50	-17.1	4,793	-0.36%
2021/07/15	29	236.90	3	236.67	241.00	26	4,726	0.55%
2021/07/14	18.3	214.64	15.1	211.65	219.50	3.2	4,713	0.07%
2021/07/13	16.1	210.37	30.2	220.89	210.00	-14.1	4,658	-0.30%
2021/07/12	0	232.00	10	234.35	232.00	-10	4,584	-0.22%
2021/07/09	13	240.50	23	241.15	239.00	-10	4,641	-0.22%
2021/07/08	7	246.57	2	241.00	241.00	5	4,730	0.11%
2021/07/07	17.3	248.09	12	249.33	248.50	5.3	4,730	0.11%
2021/07/06	18	237.00	17	239.82	235.00	1	4,739	0.02%
2021/07/05	5.1	228.53	11	233.86	238.50	-5.9	4,745	-0.12%
2021/07/02	23	238.00	14	243.32	237.50	9	4,730	0.19%
2021/07/01	21	248.62	14	252.07	243.00	7	4,797	0.15%
2021/06/30	18.1	245.38	6.2	245.10	247.00	11.9	4,823	0.25%
2021/06/29	10.1	241.94	21.1	243.37	242.00	-10.9	4,876	-0.22%
2021/06/28	22.1	270.94	37.3	266.59	258.00	-15.2	4,877	-0.31%
2021/06/25	8.1	271.25	8	270.69	269.50	0.1	4,900	0.00%
2021/06/24	17.1	272.20	42	277.70	276.50	-24.9	4,923	-0.51%
2021/06/23	66.1	275.03	6.2	270.62	275.00	59.8	5,050	1.18%
2021/06/22	2.1	266.32	12	274.50	255.50	-9.9	5,062	-0.20%
2021/06/21	18	272.50	27	278.93	272.00	-9	5,161	-0.17%
2021/06/18	12	269.58	0	0.00	270.00	12	5,191	0.23%
2021/06/17	2	255.00	0	0.00	260.00	2	5,234	0.04%
2021/06/16	6	255.08	44	255.48	255.00	-38	5,289	-0.72%
2021/06/15	31.1	286.91	53.3	275.94	283.00	-22.2	5,283	-0.42%
2021/06/09	10.2	250.50	41	250.50	250.50	-30.8	5,214	-0.59%
2021/06/08	53	205.36	62	192.92	228.00	-9	5,200	-0.17%
2021/06/07	37.3	207.50	4	207.50	207.50	33.3	5,154	0.65%
2021/06/04	4.2	230.50	2	230.50	230.50	2.2	5,149	0.04%
2021/06/03	7.6	256.00	6	256.00	256.00	1.6	5,143	0.03%
2021/06/02	3.3	284.00	2.2	284.00	284.00	1.1	5,146	0.02%
2021/06/01	0.1	315.50	0	0.00	315.50	0.1	5,172	0.00%
2021/05/28	45.1	392.85	129	393.45	389.00	-83.9	5,093	-1.65%	大賣/
2021/05/27	99	392.84	75.6	393.21	402.00	23.4	5,050	0.46%
2021/05/26	114	392.82	46	387.08	386.00	68	5,024	1.35%	大買/
2021/05/25	42	387.85	70.3	391.33	380.00	-28.3	5,073	-0.56%
2021/05/24	95.3	379.48	38	381.85	396.50	57.3	5,022	1.14%
2021/05/21	31	357.27	13	359.04	360.50	18	5,040	0.36%
2021/05/20	7	349.01	71	347.47	352.00	-64	5,007	-1.28%
2021/05/19	63.2	349.39	46.4	351.39	344.50	16.8	4,972	0.34%
2021/05/18	66.5	386.94	145.1	391.27	375.50	-78.6	4,890	-1.61%	大賣/
2021/05/17	114.2	411.62	127	405.83	417.00	-12.8	4,770	-0.27%	大買/大賣/
2021/05/14	167.5	368.02	148.3	360.01	379.50	19.2	4,819	0.40%	大買/大賣/
2021/05/13	156.5	348.98	127.1	349.40	363.00	29.4	4,773	0.62%	大買/大賣/
2021/05/12	150.4	321.77	92.1	316.80	330.00	58.4	4,696	1.24%	大買/
2021/05/11	80	296.42	16	297.78	300.00	64	4,539	1.41%
2021/05/10	2	282.00	4	282.75	280.00	-2	4,515	-0.04%
2021/05/07	5	274.80	15	274.87	275.00	-10	4,520	-0.22%
2021/05/06	6	271.58	35.6	271.62	270.00	-29.6	4,514	-0.66%
2021/05/05	26	287.63	9.3	281.97	287.00	16.7	4,463	0.37%
2021/05/04	22.2	285.85	203.1	296.07	281.00	-180.9	4,450	-4.06%	大賣/鉅額交易
2021/05/03	163.3	306.38	314.6	298.26	310.00	-151.3	4,379	-3.46%	大買/大賣/鉅額交易
2021/04/29	351.2	287.03	1.3	285.24	285.00	349.9	4,273	8.19%	大買/鉅額交易
2021/04/28	11	278.28	51	283.42	276.00	-40	4,253	-0.94%
2021/04/27	41.2	286.51	10	289.05	287.00	31.1	4,267	0.73%
2021/04/26	6	271.58	3.5	271.14	268.50	2.5	4,210	0.06%
2021/04/23	2	262.75	9.1	263.95	262.00	-7.1	4,211	-0.17%
2021/04/22	20	270.05	18.3	275.73	259.00	1.7	4,191	0.04%
2021/04/21	12.2	282.21	37.1	284.89	277.50	-24.9	4,115	-0.61%
2021/04/20	39	286.67	2	282.50	287.00	37	4,124	0.90%
2021/04/19	5.3	282.87	18.1	287.14	275.00	-12.8	4,152	-0.31%
2021/04/16	40	291.83	8	289.31	286.00	32	4,120	0.78%
2021/04/15	6	290.67	4	287.00	288.00	2	4,108	0.05%
2021/04/14	12	281.55	21	292.14	282.50	-9	4,119	-0.22%
2021/04/13	20.4	305.69	51	307.84	295.00	-30.7	4,048	-0.76%
2021/04/12	0	0.00	22.2	314.00	314.00	-22.2	3,950	-0.56%
2021/04/09	54	281.26	3.1	282.17	285.50	50.9	3,977	1.28%
2021/04/08	15.1	273.74	17	275.71	272.50	-1.9	3,999	-0.05%
2021/04/07	4	281.25	6	280.00	276.00	-2	4,096	-0.05%
2021/04/06	21.1	276.58	71.1	284.35	270.00	-50	4,146	-1.21%
2021/04/01	48.1	292.00	26	291.44	289.00	22.1	4,076	0.54%
2021/03/31	44.2	290.14	305	288.96	289.00	-260.8	4,019	-6.49%	大賣/鉅額交易
2021/03/30	139.2	292.16	133	287.37	296.00	6.2	3,930	0.16%	大買/大賣/
2021/03/29	295.1	280.40	22	271.03	284.50	273	3,829	7.13%	大買/鉅額交易
2021/03/26	30	250.84	53.5	253.93	259.00	-23.5	3,755	-0.63%
2021/03/25	61	266.38	63.6	264.38	253.00	-2.6	3,691	-0.07%
2021/03/24	44.1	243.53	52	237.75	249.00	-7.9	3,517	-0.22%
2021/03/23	83	217.87	45	222.40	226.50	38	3,432	1.11%
2021/03/22	36	206.01	16.4	205.34	206.00	19.6	3,317	0.59%
2021/03/19	22	208.38	41	206.67	202.00	-19	3,266	-0.58%
2021/03/18	37.1	206.05	38	201.39	208.00	-0.9	3,208	-0.03%
2021/03/17	28	201.41	4	197.00	197.50	24	3,151	0.76%
2021/03/16	10	201.90	1	197.50	197.50	9	3,095	0.29%
2021/03/15	6	198.01	11.3	200.20	202.00	-5.3	3,068	-0.17%
2021/03/12	29.1	204.22	73.2	205.41	197.00	-44	3,041	-1.45%
2021/03/11	77	210.01	30.1	207.15	214.00	46.9	2,979	1.57%
2021/03/10	28	200.52	21	202.05	205.00	7	2,905	0.24%
2021/03/09	24	192.00	2	190.00	196.00	22	2,892	0.76%
2021/03/08	6.1	196.76	15	197.77	188.00	-9	2,885	-0.31%
2021/03/05	15.4	190.22	20	203.50	203.50	-4.6	2,886	-0.16%
2021/03/04	20	183.80	22	180.55	185.00	-2	2,903	-0.07%
2021/03/03	21	174.95	12	170.83	180.00	9	2,954	0.30%
2021/03/02	15	179.60	0	0.00	172.50	15	3,103	0.48%
2021/02/26	0.1	178.00	23	175.48	175.50	-22.9	3,110	-0.74%
2021/02/25	17	178.88	46	186.24	185.00	-29	3,088	-0.94%
2021/02/24	18	175.50	2	175.50	175.50	16	3,017	0.53%
2021/02/23	7.1	200.58	6	237.50	194.50	1.1	3,047	0.04%
2021/02/22	6	216.00	1	216.00	216.00	5	2,996	0.17%
2021/02/19	13	196.50	0	0.00	196.50	13	3,019	0.43%
2021/02/18	1	179.00	2	179.00	179.00	-1	3,061	-0.03%
2021/02/17	3	161.50	21	162.05	163.00	-18	3,051	-0.59%
2021/02/05	54.2	139.43	140	136.86	148.50	-85.8	3,018	-2.84%	大賣/
2021/02/04	148	133.83	107.1	128.91	135.00	40.9	2,799	1.46%	大買/大賣/
2021/02/03	114	118.40	71	118.17	123.00	43	2,649	1.62%	大買/
2021/02/02	33	110.94	107	107.38	112.00	-74	2,511	-2.95%	大賣/
2021/02/01	108	111.12	21	109.33	110.00	87	2,462	3.53%	大買/
2021/01/29	2	104.50	1	107.00	103.00	1	2,382	0.04%
2021/01/28	2	106.50	0	0.00	105.50	2	2,359	0.08%
2021/01/27	1	109.00	1	107.00	106.50	0	2,351	0.00%
2021/01/26	0	0.00	9	108.22	107.50	-9	2,376	-0.38%
2021/01/25	7	110.14	2	110.75	107.50	5	2,399	0.21%
2021/01/22	5	105.00	1	104.50	104.50	4	2,347	0.17%
2021/01/21	10	105.25	10	103.50	103.50	0	2,340	0.00%
2021/01/20	14	107.46	14	104.50	106.00	0	2,322	0.00%
2021/01/19	9	102.50	9	102.50	103.00	0	2,267	0.00%
2021/01/18	19	102.95	3	102.00	102.00	16	2,275	0.70%
2021/01/15	3	99.73	17	99.78	98.20	-14	2,249	-0.62%
2021/01/13	12	102.33	52	101.62	100.00	-40	2,233	-1.79%
2021/01/12	58	103.94	5	102.40	106.50	53	2,194	2.41%
2021/01/11	0	0.00	16	98.09	99.10	-16	2,123	-0.75%
2021/01/08	17	99.15	10	99.40	98.40	7	2,119	0.33%
2021/01/07	15	100.65	3	102.00	100.50	12	2,111	0.57%
2021/01/06	3	95.40	10	97.28	95.40	-7	2,092	-0.33%
2021/01/05	11	97.68	0	0.00	97.60	11	2,115	0.52%
2021/01/04	5	97.08	15	100.50	96.70	-10	2,119	-0.47%
2020/12/31	8	106.06	8	105.44	103.00	0	2,074	0.00%
2020/12/30	54	112.02	72.2	112.18	110.00	-18.2	1,991	-0.91%
2020/12/29	68	104.14	20	103.50	109.50	48	1,865	2.57%
2020/12/23	15	95.45	16	96.60	94.00	-1	1,758	-0.06%
2020/12/22	18	93.71	1	98.20	98.40	17	1,761	0.97%
2020/12/21	0	0.00	17.2	93.05	92.50	-17.2	1,749	-0.98%
2020/12/17	15	94.54	15	95.46	94.10	0	1,757	0.00%
2020/12/15	18	94.60	2	94.70	94.00	16	1,824	0.88%
2020/12/14	2	96.80	1	96.00	95.50	1	1,829	0.05%
2020/12/11	4	95.03	1	92.90	94.90	3	1,842	0.16%
2020/12/09	0	0.00	24	94.05	93.90	-24	1,845	-1.30%
2020/12/08	3	97.13	21	95.99	96.00	-18	1,856	-0.97%
2020/12/07	1	96.10	4	98.43	96.00	-3	1,857	-0.16%
2020/12/04	5.1	101.48	0	0.00	100.50	5.1	1,858	0.27%
2020/12/03	10	103.50	7	103.50	102.00	3	1,899	0.16%
2020/12/02	10	102.00	21	103.98	102.50	-11	1,901	-0.58%
2020/12/01	20	105.15	16	106.41	103.00	4	1,916	0.21%
2020/11/30	0	0.00	18	104.97	107.00	-18	1,916	-0.94%
2020/11/27	6	101.75	0.5	102.95	102.00	5.5	1,869	0.29%
2020/11/26	28.2	110.76	30	111.57	107.00	-1.8	1,846	-0.10%
2020/11/25	9	102.50	0	0.00	102.50	9	1,766	0.51%
2020/11/24	17	93.85	15	93.65	93.20	2	1,778	0.11%
2020/11/23	8	92.68	2	91.90	92.60	6	1,799	0.33%
2020/11/20	22	92.54	17	93.12	92.10	5	1,802	0.28%
2020/11/19	19	93.93	20	93.51	95.40	-1	1,777	-0.06%
2020/11/18	11	92.84	75	93.36	92.30	-64	1,774	-3.61%
2020/11/17	91.5	93.06	6	91.53	94.30	85.5	1,804	4.74%
2020/11/16	5	88.40	4	90.08	88.50	1	1,806	0.06%
2020/11/13	13	89.55	3	89.67	89.90	10	1,883	0.53%
2020/11/12	3	88.60	11	89.86	88.80	-8	1,903	-0.42%
2020/11/11	15	89.13	42	89.37	88.50	-27	1,914	-1.41%
2020/11/10	43	89.05	3	86.80	87.90	40	1,913	2.09%
2020/11/06	0	0.00	11.1	86.00	85.20	-11.1	1,951	-0.57%
2020/11/05	12	86.56	6	87.12	86.50	6	2,011	0.30%
2020/11/04	1.1	88.40	9	88.59	87.20	-7.9	2,044	-0.39%
2020/11/03	9	88.00	123	89.81	88.00	-114	2,076	-5.49%	大賣/鉅額交易
2020/11/02	123.1	87.86	1	87.60	90.60	122.1	2,065	5.91%	大買/鉅額交易
2020/10/30	1	86.50	1	84.00	83.40	0	2,061	0.00%
2020/10/29	1	86.30	5	84.00	85.80	-4	2,120	-0.19%
2020/10/28	12	87.75	0	0.00	85.20	12	2,189	0.55%
2020/10/26	11	83.20	3	84.03	83.00	8	2,211	0.36%
2020/10/23	1	88.80	0	0.00	87.60	1	2,247	0.04%
2020/10/22	1	87.50	15	88.11	87.40	-14	2,355	-0.59%
2020/10/15	0	0.00	3	89.50	89.30	-3	2,676	-0.11%
2020/10/14	18	93.37	12	91.89	91.10	6	2,804	0.21%
2020/10/13	4	89.23	17	92.26	89.40	-13	2,935	-0.44%
2020/10/12	1	94.60	9	94.87	93.10	-8	2,944	-0.27%
2020/10/08	2	97.20	0	0.00	96.10	2	3,007	0.07%
2020/10/07	7	98.70	13	97.70	97.70	-6	3,065	-0.20%
2020/10/06	3	98.80	4	99.73	98.70	-1	3,155	-0.03%
2020/10/05	6	101.25	38	98.29	98.60	-32	3,303	-0.97%
2020/09/30	52	97.39	14	95.34	98.80	38	3,393	1.12%
2020/09/29	5	95.82	0	0.00	93.70	5	3,525	0.14%
2020/09/28	4	96.93	5	96.64	96.50	-1	3,587	-0.03%
2020/09/25	6	95.67	6	96.35	95.00	0	3,660	0.00%
2020/09/24	5	100.24	0	0.00	99.50	5	3,725	0.13%
2020/09/23	2	103.50	7	103.21	102.50	-5	3,818	-0.13%
2020/09/22	20	102.20	0	0.00	102.00	20	3,916	0.51%
2020/09/21	14	103.93	31	103.82	102.50	-17	4,094	-0.42%
2020/09/18	28	102.50	0	0.00	103.00	28	4,147	0.68%
2020/09/17	1	102.00	16	101.50	100.50	-15	4,185	-0.36%
2020/09/15	1	99.70	0	0.00	99.00	1	4,314	0.02%
2020/09/14	1	99.20	20	97.30	97.00	-19	4,433	-0.43%
2020/09/11	8	97.45	1	97.20	97.00	7	4,655	0.15%
2020/09/10	11	100.14	0	0.00	100.00	11	4,852	0.23%
2020/09/09	1	101.50	65	102.61	101.50	-64	4,946	-1.29%
2020/09/08	64	103.07	4	104.63	106.50	60	5,090	1.18%
2020/09/07	1	101.00	35	101.21	99.70	-34	5,194	-0.65%
2020/09/04	18	101.88	8	101.00	100.50	10	5,396	0.19%
2020/09/03	27	99.04	25	100.16	98.80	2	5,565	0.04%
2020/09/02	2	102.00	0	0.00	101.00	2	5,659	0.04%
2020/09/01	1	102.50	33	104.39	102.00	-32	5,716	-0.56%
2020/08/31	53	107.14	16	107.19	105.50	37	5,721	0.65%
2020/08/28	0	0.00	10	103.65	103.00	-10	5,706	-0.18%
2020/08/27	23	103.19	8	102.38	104.00	15	5,783	0.26%
2020/08/26	2	98.90	21	100.33	101.00	-19	5,926	-0.32%
2020/08/25	6	99.65	12	100.24	99.10	-6	6,019	-0.10%
2020/08/24	17	101.76	6	101.58	101.00	11	6,138	0.18%
2020/08/21	21	101.95	9	97.59	103.50	12	6,248	0.19%
2020/08/20	11	95.38	12	98.21	95.20	-1	6,403	-0.02%
2020/08/19	13	102.50	22	101.77	100.00	-9	6,668	-0.13%
2020/08/18	15	94.09	22	98.15	98.60	-7	6,835	-0.10%
2020/08/17	15	90.02	14	90.86	89.70	1	7,088	0.01%
2020/08/14	1	90.60	2	91.35	91.00	-1	7,195	-0.01%
2020/08/13	4	90.88	0	0.00	90.00	4	7,469	0.05%
2020/08/12	2	92.10	1	96.40	94.90	1	7,507	0.01%
2020/08/11	1	97.00	25	97.46	93.10	-24	7,655	-0.31%
2020/08/10	19	100.61	33	102.14	100.00	-14	7,675	-0.18%
2020/08/07	26	105.02	6	103.92	103.50	20	7,858	0.25%
2020/08/06	2	103.00	0	0.00	101.00	2	8,049	0.02%
2020/08/05	0	0.00	21	101.26	101.00	-21	8,139	-0.26%
2020/08/04	18	105.42	33.5	106.45	104.00	-15.5	8,344	-0.19%
2020/08/03	30	108.50	20	108.05	108.50	10	8,536	0.12%
2020/07/30	4	99.60	0	0.00	99.10	4	8,900	0.04%
2020/07/29	25	100.62	19	100.04	98.00	6	8,995	0.07%
2020/07/28	22	93.45	9	92.33	96.80	13	9,085	0.14%
2020/07/27	6	99.17	16	107.00	96.80	-10	9,064	-0.11%
2020/07/24	1	108.50	4	109.00	107.00	-3	9,058	-0.03%
2020/07/23	26	110.88	22	112.36	109.00	4	9,275	0.04%
2020/07/22	7	113.57	3	109.83	112.00	4	9,417	0.04%
2020/07/21	2	106.00	13	106.42	107.50	-11	9,504	-0.12%
2020/07/20	20	103.05	26	109.50	107.00	-6	9,606	-0.06%
2020/07/17	18	115.47	10	117.85	112.50	8	9,548	0.08%
2020/07/16	9.4	126.09	100	127.64	124.50	-90.6	9,525	-0.95%
2020/07/15	1	125.00	36	128.61	124.50	-35	9,663	-0.36%
2020/07/14	157	128.74	17	127.00	129.00	140	9,617	1.46%	大買/鉅額交易
2020/07/13	3.1	126.33	25	129.68	126.00	-21.9	9,570	-0.23%
2020/07/10	52	130.15	21	131.76	130.00	31	9,534	0.33%
2020/07/09	5	126.00	127	126.31	124.00	-122	9,412	-1.30%	大賣/鉅額交易
2020/07/08	127	125.20	0	0.00	127.50	127	9,332	1.36%	大買/鉅額交易
2020/07/07	17	120.44	19	122.13	119.00	-2	9,215	-0.02%
2020/07/06	19	123.11	36	123.36	121.50	-17	9,209	-0.18%
2020/07/03	1	121.50	10	122.00	121.00	-9	9,188	-0.10%
2020/07/02	12	124.17	11	124.00	123.00	1	9,143	0.01%
2020/07/01	14	121.75	6	119.67	122.50	8	9,107	0.09%
2020/06/30	26	121.40	17	120.62	121.50	9	9,032	0.10%
2020/06/29	1	114.00	4	114.25	118.50	-3	8,874	-0.03%
2020/06/24	4	109.00	11	109.64	108.00	-7	8,869	-0.08%
2020/06/23	7	113.64	25	114.06	113.00	-18	8,821	-0.20%
2020/06/22	10	113.65	23	115.52	113.50	-13	8,813	-0.15%
2020/06/19	5	113.50	104	117.32	113.50	-99	8,763	-1.13%	大賣/
2020/06/18	123	119.54	54	117.80	119.50	69	8,676	0.80%	大買/
2020/06/17	49	113.45	30	108.60	115.50	19	8,475	0.22%
2020/06/16	27	107.07	28	107.27	105.00	-1	8,308	-0.01%
2020/06/15	33	106.77	19.8	104.94	106.00	13.2	8,290	0.16%
2020/06/12	42	102.95	27	99.53	104.00	15	8,214	0.18%
2020/06/11	47	100.05	242	99.91	96.00	-195	8,193	-2.38%	大賣/鉅額交易
2020/06/10	29	104.91	49	103.07	105.50	-20	8,026	-0.25%
2020/06/09	246	93.78	0	0.00	96.30	246	7,856	3.13%	大買/鉅額交易
2020/06/08	0	0.00	3	89.27	87.60	-3	7,796	-0.04%
2020/06/05	3	91.57	3	90.87	91.40	0	7,751	0.00%
2020/06/04	5	92.18	2	93.80	91.00	3	7,761	0.04%
2020/06/03	5	93.36	1	88.00	93.90	4	7,746	0.05%
2020/06/02	0	0.00	25	91.15	89.00	-25	7,687	-0.33%
2020/06/01	11	102.15	40	102.96	97.00	-29	7,596	-0.38%
2020/05/29	43	101.33	23	99.57	101.50	20	7,519	0.27%
2020/05/28	36	98.31	31	96.81	98.00	5	7,444	0.07%
2020/05/27	33	101.27	67	99.42	98.00	-34	7,410	-0.46%
2020/05/26	26	104.31	49	103.12	107.00	-23	7,256	-0.32%
2020/05/25	40	99.61	89	96.00	100.50	-49	7,085	-0.69%
2020/05/22	123	88.70	30	89.26	91.40	93	7,186	1.29%	大買/
2020/05/21	11	83.45	34	83.02	83.10	-23	6,910	-0.33%
2020/05/20	19	81.78	305	80.12	84.60	-286	6,892	-4.15%	大賣/鉅額交易
2020/05/19	270	85.80	5	85.80	85.80	265	6,676	3.97%	大買/鉅額交易
2020/05/18	49	77.15	6	77.90	78.00	43	6,790	0.63%
2020/05/15	0	0.00	13	73.38	72.10	-13	6,764	-0.19%
2020/05/14	37	76.45	67	74.51	73.10	-30	6,756	-0.44%
2020/05/13	58	73.97	33	70.65	75.00	25	6,547	0.38%
2020/05/12	37	66.88	84	67.36	68.20	-47	6,365	-0.74%
2020/05/11	93	67.06	21	64.61	66.50	72	6,245	1.15%
2020/05/08	34	72.34	64	75.24	70.40	-30	5,998	-0.50%
2020/05/07	69	77.34	93	76.73	78.20	-24	5,762	-0.42%
2020/05/06	28	71.10	5	71.10	71.10	23	5,353	0.43%
2020/05/05	36	63.63	35	64.07	64.70	1	5,321	0.02%
2020/05/04	45	57.74	34	57.76	58.90	11	5,216	0.21%
2020/04/30	1	54.30	7	54.30	53.60	-6	5,120	-0.12%
2020/04/29	20	53.47	7	54.11	53.30	13	5,081	0.26%
2020/04/28	38	57.29	66	57.19	55.50	-28	5,019	-0.56%
2020/04/27	60	54.46	41	54.51	54.60	19	4,773	0.40%
2020/04/24	13	49.46	48	49.98	49.65	-35	4,577	-0.76%
2020/04/23	59	48.35	17	48.01	49.90	42	4,435	0.95%
2020/04/22	14	47.01	23	47.45	46.80	-9	4,259	-0.21%
2020/04/21	5	46.14	26	46.51	47.00	-21	4,177	-0.50%
2020/04/20	41	46.95	9	47.07	47.90	32	4,046	0.79%
2020/04/17	0	0.00	3	43.63	43.55	-3	3,852	-0.08%
2020/04/16	1	44.30	0	0.00	44.15	1	3,812	0.03%
2020/04/15	4	43.94	9	44.33	43.85	-5	3,784	-0.13%
2020/04/14	5	45.97	1	46.30	45.25	4	3,722	0.11%
2020/04/13	0	0.00	1	45.30	45.15	-1	3,690	-0.03%
2020/04/10	5	46.03	3	45.52	45.20	2	3,668	0.05%
2020/04/09	13	47.08	58	47.20	45.90	-45	3,647	-1.23%
2020/04/08	59	46.69	3	46.38	47.00	56	3,579	1.56%
2020/04/07	11	45.76	12	45.92	45.55	-1	3,517	-0.03%
2020/04/06	10	46.30	6	46.78	46.60	4	3,466	0.12%
2020/04/01	0	0.00	9	44.61	43.95	-9	3,387	-0.27%
2020/03/31	8	45.16	9	45.29	45.10	-1	3,353	-0.03%
2020/03/30	21	46.21	11	45.84	46.00	10	3,322	0.30%
2020/03/27	10	44.38	13	44.24	43.75	-3	3,257	-0.09%
2020/03/26	15	44.92	3	44.07	45.00	12	3,209	0.37%
2020/03/25	24	43.25	13	42.51	43.35	11	3,147	0.35%
2020/03/24	0	0.00	3	43.32	43.00	-3	3,095	-0.10%
2020/03/23	3	43.93	2	45.75	43.40	1	3,043	0.03%
2020/03/20	2	45.70	5	45.82	45.10	-3	2,997	-0.10%
2020/03/19	12	44.51	21	46.80	44.10	-9	2,933	-0.31%
2020/03/18	25	46.30	4	46.69	46.30	21	2,841	0.74%
2020/03/17	4	44.90	6	44.39	45.95	-2	2,740	-0.07%
2020/03/16	5	42.05	1	42.05	42.05	4	2,594	0.15%
2020/03/12	0	0.00	9	42.97	42.45	-9	2,510	-0.36%
2020/03/11	1	47.30	1	47.50	46.95	0	2,441	0.00%
2020/03/10	1	46.80	6	46.09	46.65	-5	2,409	-0.21%
2020/03/09	6	52.87	3	51.20	50.10	3	2,347	0.13%
2020/03/06	1	52.00	1	50.50	51.40	0	2,282	0.00%
2020/03/05	9	50.09	16	52.10	50.10	-7	2,216	-0.32%
2020/03/04	19	52.25	2	52.70	52.70	17	2,117	0.80%
2020/03/03	5	52.36	19	52.02	51.80	-14	2,073	-0.68%
2020/03/02	22	55.26	5	54.28	54.50	17	2,003	0.85%
2020/02/27	37	50.80	12	51.02	51.00	25	1,886	1.33%
2020/02/26	15	53.01	22	51.51	52.50	-7	1,814	-0.39%
2020/02/25	27	51.41	42	51.78	52.30	-15	1,648	-0.91%
2020/02/24	1	47.60	0	0.00	47.60	1	1,284	0.08%
2020/02/21	33	42.86	10	43.19	43.30	23	1,266	1.82%
2020/02/20	21	39.58	19	39.86	39.40	2	1,148	0.17%
2020/02/19	38	41.55	55.1	41.07	41.50	-17.1	1,058	-1.62%
2020/02/18	62	39.20	2	38.60	39.40	60	846	7.09%
2020/02/17	2	33.65	1	33.80	35.85	1	687	0.15%
2020/02/14	2	32.50	4	33.08	32.60	-2	601	-0.33%
2020/02/13	6	33.13	1	33.05	33.00	5	580	0.86%
2020/02/11	0	0.00	1	31.45	31.45	-1	516	-0.19%
2020/02/10	3.1	31.81	2	32.30	32.00	1.1	505	0.22%
2020/02/06	1	31.10	0	0.00	31.05	1	466	0.21%
2020/02/04	5	32.47	15	32.03	32.10	-10	433	-2.30%
2020/02/03	17	34.01	0	0.00	34.90	17	371	4.58%
2020/01/31	3	34.25	2	34.23	32.05	1	313	0.32%
2020/01/30	3	33.80	0	0.00	33.80	3	254	1.18%
2020/01/20	1	29.95	0	0.00	30.75	1	231	0.43%
2020/01/10	0	0.00	1	29.00	28.95	-1	204	-0.49%
2020/01/08	0	0.00	1	29.40	28.85	-1	201	-0.50%
2020/01/06	2	29.90	5	30.26	30.10	-3	192	-1.56%
2020/01/03	5	30.10	0	0.00	29.80	5	183	2.73%
2019/12/17	5	27.90	0	0.00	28.00	5	126	3.96%
2019/09/03	0	0.00	2	28.40	28.65	-2	114	-1.75%
2019/06/24	0	0.00	1	32.30	32.05	-1	144	-0.69%
2019/06/05	0	0.00	1	31.85	31.80	-1	174	-0.57%
2019/03/15	1	36.00	1	35.60	35.60	0	233	0.00%
2019/03/07	0	0.00	1	37.30	37.15	-1	277	-0.36%
2019/03/06	3	38.33	1	38.80	38.30	2	267	0.75%
2019/02/18	3	36.20	0	0.00	36.25	3	248	1.21%
2019/01/07	1	35.70	0	0.00	35.55	1	310	0.32%
2019/01/04	1	35.40	0	0.00	35.95	1	316	0.32%
2018/12/25	1	35.65	0	0.00	35.00	1	480	0.21%
2018/11/26	0	0.00	2	36.40	36.70	-2	467	-0.43%
2018/10/25	0	0.00	1	34.30	34.20	-1	416	-0.24%
2018/10/24	0	0.00	1	35.30	35.20	-1	412	-0.24%
2018/10/23	1	37.00	0	0.00	36.00	1	409	0.24%
2018/10/19	0	0.00	5	35.90	35.40	-5	403	-1.24%
2018/10/18	5	36.19	0	0.00	36.25	5	404	1.24%
2018/10/08	5	40.00	0	0.00	40.45	5	349	1.43%
2018/10/04	1	38.00	3	38.57	38.60	-2	298	-0.67%
2018/10/03	3	38.83	0	0.00	38.85	3	264	1.13%
2018/09/28	0	0.00	2	34.85	34.95	-2	216	-0.92%
2018/09/17	2	35.10	0	0.00	35.00	2	225	0.89%
2018/09/13	0	0.00	5	35.84	35.05	-5	283	-1.76%
2018/09/12	5	35.39	0	0.00	36.55	5	287	1.74%
2018/09/11	0	0.00	1	34.50	34.90	-1	265	-0.38%
2018/09/10	0	0.00	20	33.70	33.80	-20	262	-7.61%
2018/09/07	21	33.52	0	0.00	33.50	21	259	8.08%
2018/07/24	0	0.00	6	35.64	35.10	-6	433	-1.38%
2018/07/23	6	34.50	1	35.60	35.30	5	444	1.12%
2018/06/25	1	37.05	0	0.00	37.00	1	977	0.10%
2018/06/22	0	0.00	31	35.15	38.50	-31	959	-3.23%
2018/06/21	30	34.50	0	0.00	35.60	30	923	3.25%
2018/05/29	0	0.00	1	32.00	32.00	-1	975	-0.10%
2018/05/22	0	0.00	1	32.60	33.00	-1	989	-0.10%
2018/05/18	0	0.00	1	33.70	33.55	-1	997	-0.10%
2018/05/17	0	0.00	2	33.75	33.90	-2	1,008	-0.20%
2018/05/16	0	0.00	1	34.15	34.20	-1	1,019	-0.10%
2018/05/04	2	36.50	0	0.00	35.35	2	1,101	0.18%
2018/05/03	1	36.75	0	0.00	36.65	1	1,079	0.09%
2018/04/25	0	0.00	34	41.23	40.80	-34	1,012	-3.36%
2018/04/24	38	42.38	3	41.47	43.00	35	992	3.53%
2018/04/23	3	41.57	1	42.10	41.60	2	967	0.21%
2018/04/19	1	39.45	3	39.60	41.20	-2	951	-0.21%
2018/04/18	3	39.82	4	40.20	39.45	-1	920	-0.11%
2018/04/17	5	41.50	2	41.70	41.00	3	882	0.34%