高端疫苗 (6547)-元大-大同券商分點個股進出

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
48.5
漲跌
▼1.7
漲幅
-3.39%
成交量
1,661張
產業
上櫃生技醫療類股▼2.93%
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－元大-大同券商分點個股進出

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

元大-大同券商分點個股進出
元大-大同券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	28	51.44	6	51.97	51.30	22	1,615	1.36%
2024/04/16	0	0.00	12	48.60	48.50	-12	1,602	-0.75%
2024/04/15	1	50.90	13	50.68	50.70	-12	1,585	-0.76%
2024/04/11	1	52.20	1.4	52.13	52.10	-0.4	1,584	-0.03%
2024/04/10	0	0.00	1	53.00	53.00	-1	1,583	-0.06%
2024/04/09	0	51.90	0	0.00	52.10	0	1,581	0.00%
2024/04/08	1	51.50	1	51.80	51.70	0	1,598	0.00%
2024/04/01	0.1	52.80	0	0.00	52.90	0.1	1,587	0.01%
2024/03/28	0	0.00	0.3	52.40	52.20	-0.3	1,585	-0.02%
2024/03/27	0	0.00	2	52.40	52.40	-2	1,586	-0.13%
2024/03/26	1	52.10	1	52.00	52.00	0	1,596	0.00%
2024/03/25	0	0.00	0.8	53.40	53.50	-0.8	1,596	-0.05%
2024/03/22	0	0.00	3	52.77	53.00	-3	1,597	-0.19%
2024/03/20	1	53.90	0	0.00	53.90	1	1,585	0.06%
2024/03/18	0.3	54.20	0	0.00	54.00	0.3	1,598	0.02%
2024/03/15	2	55.30	0	0.00	54.80	2	1,612	0.12%
2024/03/14	0.1	54.00	0	0.00	54.00	0.1	1,693	0.01%
2024/03/11	3.1	55.80	1	56.20	55.20	2.1	1,733	0.12%
2024/03/08	2	57.65	0	0.00	57.50	2	1,760	0.11%
2024/03/07	6	59.23	0	0.00	59.30	6	1,806	0.33%
2024/03/06	1	59.10	0	0.00	59.10	1	1,805	0.06%
2024/03/05	2	59.65	0	0.00	59.30	2	1,811	0.11%
2024/03/04	1	60.10	0	0.00	60.00	1	1,813	0.06%
2024/02/29	0	0.00	0.1	61.40	61.20	-0.1	1,852	0.00%
2024/02/27	4	61.78	0	0.00	61.40	4	1,854	0.22%
2024/02/26	1	61.60	0	0.00	61.50	1	1,860	0.05%
2024/02/23	1	60.80	0	0.00	60.60	1	1,854	0.05%
2024/02/22	0	0.00	3	60.90	60.80	-3	1,859	-0.16%
2024/02/16	1	62.50	0	0.00	62.50	1	1,890	0.05%
2024/02/15	2.1	61.90	0	0.00	61.80	2.1	1,890	0.11%
2024/02/05	6	64.73	7	65.17	65.30	-1	1,870	-0.05%
2024/02/02	0.1	58.90	1	59.00	60.10	-0.9	1,786	-0.05%
2024/01/30	0.1	60.20	0	0.00	60.00	0.1	1,806	0.01%
2024/01/29	1	61.30	0	0.00	61.30	1	1,820	0.05%
2024/01/26	0	61.00	0	0.00	60.90	0	1,825	0.00%
2024/01/25	1.1	62.20	0	0.00	61.40	1.1	1,817	0.06%
2024/01/22	0	0.00	1	63.60	63.00	-1	1,810	-0.06%
2024/01/19	1	64.40	1	64.70	63.10	0	1,816	0.00%
2024/01/18	33.1	65.81	3	65.77	65.40	30.1	1,776	1.69%
2024/01/16	0.1	67.60	0	0.00	67.00	0.1	1,741	0.01%
2024/01/15	5	69.70	5	70.40	68.60	0	1,750	0.00%
2024/01/12	0	0.00	3	64.50	68.00	-3	1,705	-0.18%
2024/01/09	1	67.40	0	0.00	67.10	1	1,676	0.06%
2024/01/05	0.1	68.70	0	0.00	69.10	0.1	1,705	0.01%
2024/01/03	0	0.00	2	68.20	68.30	-2	1,768	-0.11%
2023/12/21	1.1	69.80	1	70.80	69.40	0.1	1,938	0.01%
2023/12/19	1	69.00	0	0.00	69.20	1	1,942	0.05%
2023/12/18	1	69.90	0	0.00	69.30	1	1,946	0.05%
2023/12/15	1.1	69.74	0	0.00	69.70	1.1	1,946	0.06%
2023/12/14	1	70.00	0	0.00	69.70	1	1,953	0.05%
2023/12/13	0.1	71.01	0	0.00	70.40	0.1	1,948	0.01%
2023/12/12	1	70.60	0	0.00	70.60	1	1,971	0.05%
2023/12/11	12.2	72.41	6	71.20	71.10	6.2	1,981	0.31%
2023/12/08	0	0.00	5	75.90	75.80	-5	1,950	-0.26%
2023/12/07	16	75.38	12	75.81	75.00	4	1,977	0.20%
2023/12/06	8	75.43	5	74.98	74.80	3	2,015	0.15%
2023/12/05	17	74.25	28	75.28	75.90	-11	2,026	-0.54%
2023/12/04	11	75.12	8	74.66	74.80	3	1,996	0.15%
2023/12/01	6	72.80	9	73.27	72.70	-3	1,987	-0.15%
2023/11/30	0	0.00	1.1	71.95	71.90	-1.1	2,096	-0.05%
2023/11/29	1	71.00	0	0.00	71.00	1	2,234	0.04%
2023/11/28	1	69.70	1	70.80	70.70	0	2,705	0.00%
2023/11/27	2	70.90	3	70.43	69.80	-1	2,958	-0.03%
2023/11/21	1	67.80	0	0.00	67.80	1	2,978	0.03%
2023/11/20	0	0.00	0.2	67.80	67.70	-0.2	2,984	-0.01%
2023/11/17	1	67.50	0	0.00	67.60	1	3,003	0.03%
2023/11/16	2	67.65	0	0.00	67.70	2	3,000	0.07%
2023/11/15	0	0.00	12.5	69.12	69.10	-12.5	3,000	-0.42%
2023/11/14	0	0.00	1	69.70	69.50	-1	3,011	-0.03%
2023/11/13	2.1	70.31	0	0.00	69.60	2.1	3,025	0.07%
2023/11/10	5	70.90	0	0.00	70.70	5	3,039	0.16%
2023/11/08	1	73.50	0	0.00	72.80	1	3,140	0.03%
2023/11/06	0.1	72.70	7.1	72.85	73.10	-7	3,228	-0.22%
2023/11/03	0	0.00	1	71.50	71.30	-1	3,204	-0.03%
2023/11/02	0	0.00	3	70.90	71.10	-3	3,205	-0.09%
2023/10/31	1	69.80	0	0.00	69.60	1	3,219	0.03%
2023/10/30	1	71.30	2	70.95	70.60	-1	3,232	-0.03%
2023/10/27	1	70.50	5	70.50	70.80	-4	3,249	-0.12%
2023/10/26	5	69.80	0	0.00	69.60	5	3,261	0.15%
2023/10/25	1	70.90	0	0.00	70.90	1	3,262	0.03%
2023/10/24	2	70.90	0	0.00	71.00	2	3,262	0.06%
2023/10/20	1	69.50	0	0.00	68.70	1	3,254	0.03%
2023/10/19	2	70.40	0	0.00	70.20	2	3,244	0.06%
2023/10/18	0.2	70.95	5	69.90	69.70	-4.8	3,254	-0.15%
2023/10/16	34	73.67	32	74.09	73.70	2	3,256	0.06%
2023/10/13	10	73.00	6	73.78	72.70	4	3,238	0.12%
2023/10/11	4	73.58	23	72.74	72.10	-19	3,236	-0.59%
2023/10/06	5	75.70	13	75.62	76.20	-8	3,216	-0.25%
2023/10/05	0.6	73.90	0	0.00	74.00	0.6	3,163	0.02%
2023/10/03	29	75.23	22	75.46	74.00	7	3,151	0.22%
2023/10/02	0	0.00	6	73.80	73.60	-6	3,077	-0.19%
2023/09/28	5	73.20	0	0.00	72.80	5	3,076	0.16%
2023/09/27	0.1	71.90	10	73.40	73.50	-9.9	3,073	-0.32%
2023/09/26	2	72.40	2	72.20	72.00	0	3,062	0.00%
2023/09/25	10	73.37	10	73.81	73.30	0	3,057	0.00%
2023/09/22	1	72.40	0	0.00	72.90	1	3,063	0.03%
2023/09/21	15	72.67	0	0.00	72.10	15	3,087	0.49%
2023/09/20	1	72.90	0	0.00	73.00	1	3,081	0.03%
2023/09/19	0	0.00	1	73.70	73.70	-1	3,079	-0.03%
2023/09/18	3	73.13	2	72.80	72.60	1	3,054	0.03%
2023/09/15	2	73.84	1	73.90	73.50	1	3,046	0.03%
2023/09/14	0.1	73.70	0	0.00	73.50	0.1	3,022	0.00%
2023/09/13	1.2	71.42	11	72.25	73.90	-9.8	3,015	-0.32%
2023/09/12	3	70.66	3.1	70.11	70.00	-0.1	2,982	0.00%
2023/09/11	8.5	73.76	8.2	73.60	72.00	0.3	2,948	0.01%
2023/09/08	1	73.50	1	73.20	73.40	0	2,883	0.00%
2023/09/07	1	72.70	1.4	73.11	72.70	-0.4	2,863	-0.01%
2023/09/06	10	72.90	10.2	74.09	72.50	-0.2	2,844	-0.01%
2023/09/05	19.2	70.12	20	70.70	72.70	-0.8	2,784	-0.03%
2023/09/04	48.1	73.24	27	73.66	72.70	21.1	2,640	0.80%
2023/09/01	22.5	78.13	24	78.22	77.60	-1.6	2,495	-0.06%
2023/08/31	377	76.30	369	76.30	76.30	8	2,029	0.39%	大買/大賣/
2023/08/29	0	0.00	13	62.98	63.10	-13	1,747	-0.74%
2023/08/24	1	61.60	0	0.00	61.20	1	1,739	0.06%
2023/08/23	10	63.10	10	63.65	62.30	0	1,741	0.00%
2023/08/22	11	63.05	6	63.67	62.80	5	1,736	0.29%
2023/08/21	10	62.80	21.1	62.85	63.00	-11.1	1,769	-0.63%
2023/08/18	19	61.68	0	0.00	61.00	19	1,762	1.08%
2023/08/17	2	62.20	3	62.90	62.50	-1	1,804	-0.06%
2023/08/16	10	62.10	10	62.73	63.50	0	1,798	0.00%
2023/08/14	6.1	62.64	13	63.06	62.70	-6.9	1,747	-0.39%
2023/08/11	24	62.82	49.4	60.99	62.50	-25.4	1,653	-1.54%
2023/08/08	11	59.37	10	59.90	59.10	1	1,592	0.06%
2023/08/07	13	59.40	0	0.00	59.00	13	1,611	0.81%
2023/08/04	0	0.00	23	59.00	59.00	-23	1,619	-1.42%
2023/08/02	21	58.40	21	58.68	57.80	0	1,627	0.00%
2023/08/01	1	57.60	1	57.30	57.00	0	1,638	0.00%
2023/07/31	5.2	58.17	5	58.60	57.00	0.2	1,660	0.01%
2023/07/28	0	0.00	6	58.30	58.40	-6	1,657	-0.36%
2023/07/27	5	58.80	5	59.20	58.80	0	1,682	0.00%
2023/07/26	5	59.50	2	59.60	58.70	3	1,689	0.18%
2023/07/24	10	60.75	10	61.20	60.20	0	1,705	0.00%
2023/07/21	10	60.68	0	0.00	60.40	10	1,724	0.58%
2023/07/20	0	0.00	6	61.83	61.70	-6	1,745	-0.34%
2023/07/19	10	61.07	23	60.84	60.90	-13	1,827	-0.71%
2023/07/18	16	59.23	8	59.80	59.00	8	1,859	0.43%
2023/07/17	0	0.00	8	59.60	60.30	-8	1,953	-0.41%
2023/07/14	7	57.61	15	58.00	57.80	-8	1,999	-0.40%
2023/07/13	13	58.26	10	58.50	57.50	3	2,108	0.14%
2023/07/11	2	60.20	0	0.00	60.00	2	2,941	0.07%
2023/07/06	2.1	61.20	1	61.20	60.50	1.1	3,018	0.03%
2023/07/04	1	60.80	0	0.00	60.70	1	3,061	0.03%
2023/06/30	28	62.55	0	0.00	61.60	28	3,072	0.91%
2023/06/29	0	0.00	28	62.90	63.00	-28	3,060	-0.91%
2023/06/28	0	0.00	0.9	60.90	61.30	-0.9	3,035	-0.03%
2023/06/27	1	60.50	1	60.50	60.50	0	3,057	0.00%
2023/06/26	0	0.00	2	60.00	60.00	-2	3,065	-0.07%
2023/06/20	0	0.00	2.3	60.73	60.10	-2.3	3,089	-0.07%
2023/06/19	10.1	61.20	0	0.00	61.00	10.1	3,094	0.33%
2023/06/16	0	0.00	5	60.60	61.50	-5	3,100	-0.16%
2023/06/14	1.1	59.77	1	59.40	59.40	0.1	3,105	0.00%
2023/06/13	5	59.50	0	0.00	59.50	5	3,129	0.16%
2023/06/12	1	60.50	0	0.00	60.30	1	3,157	0.03%
2023/06/08	0	0.00	1.2	61.11	61.10	-1.2	3,238	-0.04%
2023/06/07	1	61.90	0	0.00	61.90	1	3,353	0.03%
2023/06/06	2	61.10	4	61.25	62.60	-2	3,492	-0.06%
2023/06/05	1	61.60	1	62.30	61.40	0	3,513	0.00%
2023/06/02	1	61.50	0	0.00	61.50	1	3,541	0.03%
2023/05/30	4	62.30	3	61.97	61.90	1	3,663	0.03%
2023/05/29	0	0.00	4	63.30	62.60	-4	3,766	-0.11%
2023/05/26	8	62.40	13	62.77	62.40	-5	3,781	-0.13%
2023/05/25	44	64.41	40	64.68	63.50	4	3,810	0.10%
2023/05/24	0	0.00	10.5	63.89	64.20	-10.5	3,815	-0.27%
2023/05/23	30.2	63.50	36	63.39	63.60	-5.8	3,818	-0.15%
2023/05/22	0	0.00	1	60.40	60.40	-1	3,809	-0.03%
2023/05/19	1	59.80	1.1	58.89	58.80	-0.1	3,904	0.00%
2023/05/18	0	0.00	5	59.60	59.20	-5	3,913	-0.13%
2023/05/17	1	59.00	0	0.00	59.10	1	3,946	0.03%
2023/05/15	3	58.90	1	59.20	58.50	2	4,010	0.05%
2023/05/12	5	58.90	1	59.70	60.00	4	4,033	0.10%
2023/05/11	3	61.27	1	60.40	60.40	2	4,047	0.05%
2023/05/10	0	0.00	1	62.20	62.70	-1	4,056	-0.02%
2023/05/09	4	62.58	5	62.50	61.70	-1	4,103	-0.02%
2023/05/08	42	64.15	20	63.70	63.60	22	4,094	0.54%
2023/05/05	21	65.57	19	65.49	65.50	2	4,068	0.05%
2023/05/04	2	63.25	1	63.50	63.50	1	4,039	0.03%
2023/05/03	6	63.58	1	63.30	63.30	5	4,031	0.12%
2023/04/28	1	65.70	2	66.35	65.90	-1	4,036	-0.02%
2023/04/27	7	66.56	0	0.00	65.70	7	4,041	0.17%
2023/04/26	2	66.30	1	66.50	66.50	1	4,036	0.02%
2023/04/25	5	68.10	3	68.07	67.50	2	4,029	0.05%
2023/04/24	3	68.47	7	68.59	67.60	-4	3,998	-0.10%
2023/04/21	3	66.10	2	66.55	65.70	1	3,913	0.03%
2023/04/20	13.4	69.11	14	68.84	68.50	-0.6	3,880	-0.02%
2023/04/19	22.6	68.50	29	69.00	69.40	-6.4	3,802	-0.17%
2023/04/18	34.1	68.44	26	68.27	67.50	8.1	3,811	0.21%
2023/04/17	38.1	70.60	40	70.41	69.90	-1.9	3,746	-0.05%
2023/04/14	13	67.52	57	67.53	69.30	-44	3,283	-1.34%
2023/04/13	126	63.00	137	63.00	63.00	-11	3,004	-0.37%	大買/大賣/
2023/04/12	1	57.10	0	0.00	57.30	1	3,133	0.03%
2023/04/10	0	0.00	1	59.90	58.10	-1	3,158	-0.03%
2023/04/07	23.1	59.33	17.5	59.67	59.30	5.6	3,155	0.18%
2023/04/06	5	58.60	0	0.00	58.50	5	3,158	0.16%
2023/03/31	2	57.90	0	0.00	57.90	2	3,155	0.06%
2023/03/30	0	0.00	22.4	57.79	57.80	-22.4	3,198	-0.70%
2023/03/29	23	57.08	4.1	57.27	57.20	18.9	3,240	0.58%
2023/03/28	1	56.80	1	58.90	56.80	0	3,283	0.00%
2023/03/27	0	0.00	16	58.00	58.30	-16	3,262	-0.49%
2023/03/24	6	56.92	30	57.85	57.90	-24	3,271	-0.73%
2023/03/23	41.7	57.01	0	0.00	56.80	41.7	3,279	1.27%
2023/03/22	0	0.00	7	58.00	57.90	-7	3,292	-0.21%
2023/03/21	7.4	56.76	53	58.10	57.90	-45.6	3,297	-1.38%
2023/03/20	0	56.60	0	0.00	56.70	0	3,307	0.00%
2023/03/17	47	56.94	1	57.60	56.80	46	3,335	1.38%
2023/03/16	44	58.10	2	57.35	56.40	42	3,347	1.25%
2023/03/15	0	0.00	40	58.83	59.50	-40	3,367	-1.19%
2023/03/14	4	57.58	0	0.00	57.20	4	3,453	0.12%
2023/03/13	15	57.95	0	0.00	57.00	15	3,474	0.43%
2023/03/10	23	61.00	4.5	60.49	60.40	18.5	3,440	0.54%
2023/03/09	11	61.13	65	60.48	62.10	-54	3,367	-1.60%
2023/03/08	4	56.28	4	57.23	56.50	0	3,287	0.00%
2023/03/07	0	0.00	4.7	56.10	56.40	-4.7	3,378	-0.14%
2023/03/06	4	56.03	0	0.00	55.70	4	3,475	0.12%
2023/03/03	13.5	56.34	13	56.59	56.40	0.5	3,480	0.01%
2023/03/02	7.1	56.88	2	56.75	56.60	5.1	3,467	0.15%
2023/03/01	47.1	57.44	28.2	57.73	57.20	18.9	3,427	0.55%
2023/02/24	11	61.82	0	0.00	61.70	11	3,384	0.33%
2023/02/22	1.6	61.14	1	61.70	61.10	0.6	3,423	0.02%
2023/02/21	1	63.10	0	0.00	63.00	1	3,599	0.03%
2023/02/20	0	0.00	1	63.00	63.30	-1	3,668	-0.03%
2023/02/17	22	64.70	23.5	63.70	63.80	-1.5	3,653	-0.04%
2023/02/16	1	67.50	0	0.00	67.10	1	3,593	0.03%
2023/02/15	12.2	66.28	16	67.30	67.70	-3.8	3,653	-0.10%
2023/02/14	1	68.20	0	0.00	68.10	1	3,696	0.03%
2023/02/13	0	0.00	1	69.90	68.20	-1	3,811	-0.03%
2023/02/09	17	74.55	14	74.61	73.50	3	4,065	0.07%
2023/02/08	4	74.98	0	0.00	75.20	4	4,044	0.10%
2023/02/07	14	76.87	16	76.62	77.20	-2	4,045	-0.05%
2023/02/03	2.1	75.08	0	0.00	74.20	2.1	4,100	0.05%
2023/02/02	6	75.10	6	75.60	75.00	0	4,114	0.00%
2023/02/01	0	0.00	10	74.30	74.30	-10	4,171	-0.24%
2023/01/31	12	73.10	10	73.70	73.40	2	4,232	0.05%
2023/01/30	0.9	71.50	0	0.00	71.80	0.9	4,322	0.02%
2023/01/17	14	72.54	5	72.58	71.20	9	4,389	0.21%
2023/01/16	0	0.00	5	73.20	73.30	-5	4,494	-0.11%
2023/01/12	7	72.53	7.1	71.29	71.00	-0.1	4,681	0.00%
2023/01/11	6	72.70	6	72.52	72.50	0	4,707	0.00%
2023/01/10	11.1	74.27	6.3	72.62	73.20	4.8	4,728	0.10%
2023/01/09	0.2	74.80	5	75.20	75.20	-4.8	4,756	-0.10%
2023/01/06	19.2	74.38	20	74.08	72.90	-0.9	4,788	-0.02%
2023/01/05	6	72.60	6	73.40	73.50	0	4,804	0.00%
2023/01/03	6	67.30	6	67.93	67.90	0	4,958	0.00%
2022/12/30	4.1	64.35	15.5	63.56	69.50	-11.4	4,921	-0.23%
2022/12/28	7	71.34	17.2	69.00	68.60	-10.2	4,816	-0.21%
2022/12/27	1	72.50	1	72.90	73.00	0	4,830	0.00%
2022/12/26	42	73.28	42	72.98	73.00	0	4,857	0.00%
2022/12/23	11.1	71.04	1	70.70	71.10	10.1	4,876	0.21%
2022/12/22	20	70.84	15	70.97	70.90	5	4,939	0.10%
2022/12/21	8	71.53	23.1	70.80	71.20	-15.1	4,991	-0.30%
2022/12/20	11.1	73.86	11.3	72.10	72.00	-0.2	5,026	0.00%
2022/12/19	7	76.94	6	76.52	76.40	1	5,090	0.02%
2022/12/16	3	77.00	3	76.50	76.30	0	5,213	0.00%
2022/12/15	7	79.83	7.3	78.87	78.60	-0.3	5,303	-0.01%
2022/12/14	3	80.00	3	80.30	80.90	0	5,426	0.00%
2022/12/13	4	80.30	4	80.48	80.00	0	5,462	0.00%
2022/12/12	4.3	81.19	4	80.03	79.30	0.3	5,510	0.01%
2022/12/09	1	83.50	2	82.95	82.60	-1	5,613	-0.02%
2022/12/08	4	80.08	4	80.88	81.80	0	5,606	0.00%
2022/12/07	7	80.83	6	79.40	79.10	1	5,618	0.02%
2022/12/06	37	84.42	16	83.59	81.40	21	5,603	0.37%
2022/12/05	4	82.68	11.1	82.47	82.80	-7.1	5,522	-0.13%
2022/12/02	9	81.32	6	80.80	80.90	3	5,491	0.05%
2022/12/01	6.1	81.00	7	81.13	80.70	-0.9	5,476	-0.02%
2022/11/30	10.3	79.90	6	80.73	81.00	4.3	5,472	0.08%
2022/11/29	16	78.65	21	79.25	79.40	-5	5,442	-0.09%
2022/11/28	5	73.14	6.1	73.86	74.90	-1.1	5,366	-0.02%
2022/11/25	0	0.00	4.9	76.83	75.70	-4.9	5,464	-0.09%
2022/11/24	4	77.82	4	77.78	77.80	0	5,488	0.00%
2022/11/23	4	79.10	7.2	78.95	78.60	-3.2	5,484	-0.06%
2022/11/22	6	79.62	0	0.00	78.10	6	5,474	0.11%
2022/11/21	4	81.05	5	81.32	80.20	-1	5,421	-0.02%
2022/11/18	3	79.83	6.4	79.82	79.40	-3.4	5,382	-0.06%
2022/11/17	15.8	80.88	8	79.83	79.30	7.8	5,383	0.14%
2022/11/16	7	77.46	51	81.17	84.10	-44	5,176	-0.85%
2022/11/15	0	0.00	3.1	76.38	76.50	-3.1	5,100	-0.06%
2022/11/14	8	74.78	7	75.54	75.80	1	5,076	0.02%
2022/11/11	2.1	73.71	4	73.68	73.50	-1.9	5,037	-0.04%
2022/11/10	8	71.95	3	71.00	71.20	5	4,983	0.10%
2022/11/09	2	71.60	7.1	69.30	71.80	-5.1	4,916	-0.10%
2022/11/08	4.4	68.31	8.8	67.56	66.80	-4.4	4,810	-0.09%
2022/11/07	15.8	70.93	13.7	69.93	68.50	2.1	4,729	0.04%
2022/11/04	0	0.00	24	73.47	73.70	-24	4,460	-0.54%
2022/11/03	12.5	67.18	6	67.13	67.00	6.5	4,479	0.15%
2022/11/02	3	66.70	7.3	67.79	67.80	-4.3	4,444	-0.10%
2022/11/01	10	66.13	9	66.53	65.00	1	4,398	0.02%
2022/10/31	1	64.50	11	64.57	64.40	-10	4,339	-0.23%
2022/10/28	15	63.67	5	63.70	63.60	10	4,406	0.23%
2022/10/27	20	64.11	17	64.22	65.50	3	4,367	0.07%
2022/10/26	18	62.47	14	62.86	63.60	4	4,376	0.09%
2022/10/25	5.2	63.86	11	64.08	65.20	-5.8	4,280	-0.14%
2022/10/24	0	0.00	4	63.70	63.00	-4	4,208	-0.10%
2022/10/21	7	63.11	4	63.93	60.50	3	4,104	0.07%
2022/10/20	6	66.67	5.4	66.08	66.30	0.6	3,973	0.02%
2022/10/19	2	70.75	1	72.90	69.30	1	3,917	0.03%
2022/10/18	1.1	71.20	1	70.80	71.50	0.1	3,890	0.00%
2022/10/17	2	67.70	10	67.52	70.80	-8	3,888	-0.21%
2022/10/14	8	70.00	3.3	69.87	69.70	4.7	3,836	0.12%
2022/10/13	6.1	70.28	7	69.27	68.80	-0.9	3,779	-0.02%
2022/10/12	8	73.18	32.2	75.38	73.20	-24.2	3,689	-0.66%
2022/10/11	1	69.30	2	70.50	69.60	-1	3,548	-0.03%
2022/10/07	9.3	76.34	7.7	77.23	75.10	1.6	3,465	0.05%
2022/10/06	9.4	77.11	7	77.30	77.20	2.4	3,418	0.07%
2022/10/05	6.7	80.07	8	78.66	78.50	-1.3	3,383	-0.04%
2022/10/04	6	81.90	23.2	81.93	80.80	-17.2	3,366	-0.51%
2022/10/03	7	79.30	7.5	79.79	79.60	-0.5	3,337	-0.01%
2022/09/30	6.2	76.74	4	79.03	79.70	2.2	3,309	0.07%
2022/09/29	8	79.66	5	80.16	79.60	3	3,262	0.09%
2022/09/28	5	83.16	4	79.88	78.80	1	3,213	0.03%
2022/09/27	7	85.03	7.9	86.14	86.90	-0.9	3,177	-0.03%
2022/09/26	4.4	86.21	3	86.46	85.60	1.3	3,159	0.04%
2022/09/23	11.5	93.19	12	89.11	88.40	-0.4	3,087	-0.01%
2022/09/22	31.5	93.67	19.5	94.31	95.50	12	2,972	0.40%
2022/09/21	15.2	98.81	20.1	96.52	95.30	-4.9	2,867	-0.17%
2022/09/20	27.2	102.49	31.2	103.97	101.50	-4	2,744	-0.14%
2022/09/19	21.3	103.45	12.4	102.45	102.50	8.9	2,755	0.32%
2022/09/16	12.6	109.23	22.2	105.13	106.50	-9.6	2,761	-0.35%
2022/09/15	25.2	115.64	6.2	115.35	115.00	19	2,694	0.70%
2022/09/14	14.2	116.97	8	117.13	116.50	6.2	2,691	0.23%
2022/09/13	14.1	122.87	5.1	121.41	121.50	9	2,654	0.34%
2022/09/12	15.2	125.52	14.8	124.45	127.50	0.4	2,622	0.01%
2022/09/08	3.2	129.62	4	130.50	130.50	-0.8	2,580	-0.03%
2022/09/07	7	130.21	3	129.50	129.50	4	2,580	0.15%
2022/09/06	25.1	134.46	4.1	133.54	132.50	21	2,569	0.82%
2022/09/05	13	139.27	3	136.56	136.50	10	2,551	0.39%
2022/09/02	5	138.10	4.1	136.62	137.50	0.9	2,534	0.04%
2022/09/01	81.1	144.19	9.6	142.25	136.00	71.5	2,489	2.87%
2022/08/31	1	137.50	166.4	146.23	147.00	-165.4	2,260	-7.32%	大賣/鉅額交易
2022/08/30	0	132.50	1	132.50	134.00	-1	2,205	-0.05%
2022/08/29	3.4	130.18	2	132.00	132.50	1.4	2,191	0.06%
2022/08/26	1.3	133.54	3.2	133.03	132.00	-1.9	2,180	-0.09%
2022/08/25	10	132.85	2	131.00	131.50	8	2,162	0.37%
2022/08/24	21	134.83	37	135.64	133.50	-16	2,135	-0.75%
2022/08/23	1	129.01	0	0.00	129.00	1	2,083	0.05%
2022/08/22	0.1	132.47	0	0.00	130.50	0.1	2,066	0.00%
2022/08/19	1.1	132.14	1	133.00	132.00	0.1	2,045	0.01%
2022/08/18	11	136.00	0	0.00	134.00	11	2,038	0.54%
2022/08/17	7	134.64	54	136.26	135.00	-47	2,040	-2.30%
2022/08/16	16.1	134.74	0	0.00	133.50	16.1	2,027	0.79%
2022/08/15	13.2	127.84	3	130.67	132.00	10.2	2,019	0.51%
2022/08/12	0	133.06	1	133.00	132.00	-1	2,004	-0.05%
2022/08/11	20	134.75	0.2	134.45	133.50	19.8	2,010	0.98%
2022/08/10	24	133.69	4	133.75	134.00	20	2,027	0.99%
2022/08/09	1	141.00	0	141.00	140.50	1	2,018	0.05%
2022/08/08	2	140.00	0	0.00	140.00	2	2,148	0.09%
2022/08/05	1	142.50	1	142.50	143.00	0	2,159	0.00%
2022/08/04	52.1	142.81	5	143.30	140.50	47.1	2,193	2.15%
2022/08/03	0	0.00	7	137.29	139.00	-7	2,114	-0.33%
2022/08/02	78.4	192.85	2.4	188.58	188.00	76	2,109	3.60%
2022/08/01	2.2	207.21	14.1	209.46	208.50	-11.9	2,042	-0.58%
2022/07/29	31	206.53	25	206.78	206.00	6	2,027	0.30%
2022/07/28	3.3	205.53	5.2	206.55	204.50	-1.9	2,048	-0.09%
2022/07/27	9.1	202.87	27	201.70	204.50	-17.9	2,073	-0.86%
2022/07/26	2	197.00	7	199.50	197.50	-5	2,078	-0.24%
2022/07/25	13	198.50	5	198.00	199.00	8	2,080	0.38%
2022/07/22	11	197.59	17	200.35	195.00	-6	2,070	-0.29%
2022/07/21	2	184.27	8.4	189.52	191.50	-6.4	2,057	-0.31%
2022/07/20	3	181.50	9	183.33	183.50	-6	2,064	-0.29%
2022/07/19	4	179.50	2.9	180.41	179.50	1.1	2,119	0.05%
2022/07/18	12	182.56	16.3	183.94	181.50	-4.4	2,226	-0.20%
2022/07/15	4.8	175.88	4	175.75	177.50	0.8	2,237	0.04%
2022/07/14	2	173.00	3	175.67	177.50	-1	2,247	-0.04%
2022/07/13	9.1	176.04	15	177.10	174.50	-5.9	2,253	-0.26%
2022/07/12	12	170.38	5.1	167.50	168.00	6.9	2,262	0.30%
2022/07/11	4.1	173.83	4.4	178.82	177.50	-0.3	2,275	-0.01%
2022/07/08	16.1	180.05	2	176.50	177.00	14.1	2,284	0.62%
2022/07/07	2	173.00	7	177.64	180.00	-5	2,298	-0.22%
2022/07/06	7	178.71	7.1	180.21	174.00	-0.1	2,297	0.00%
2022/07/05	7	173.14	17	174.44	177.00	-10	2,318	-0.43%
2022/07/04	16	177.50	12.7	178.25	174.50	3.3	2,264	0.15%
2022/07/01	26.1	197.88	6.2	195.43	193.50	19.8	2,210	0.90%
2022/06/30	6	205.17	6	205.50	205.00	0	2,177	0.00%
2022/06/29	3.1	206.69	3	206.67	205.50	0.1	2,191	0.01%
2022/06/28	15.2	208.39	2	206.50	206.00	13.2	2,193	0.60%
2022/06/27	10.3	212.36	6.3	210.43	209.00	4	2,179	0.19%
2022/06/24	4.3	224.67	3.2	225.00	226.00	1.1	2,117	0.05%
2022/06/23	1.4	220.34	41.3	225.26	226.50	-39.8	2,090	-1.91%
2022/06/22	16.9	219.47	17.4	216.43	206.00	-0.5	2,050	-0.02%
2022/06/21	10	217.00	10	215.50	216.50	0	2,031	0.00%
2022/06/20	8	217.38	13.1	214.47	205.50	-5.1	2,041	-0.25%
2022/06/17	9	217.83	9	218.55	220.00	0	2,044	0.00%
2022/06/16	3.3	221.45	19.3	219.60	220.00	-16	2,092	-0.77%
2022/06/15	3	220.50	67.5	219.18	217.00	-64.5	2,113	-3.05%
2022/06/14	23.1	209.54	33	217.91	218.00	-9.9	2,126	-0.46%
2022/06/13	88.2	213.69	3.5	210.19	210.00	84.7	2,115	4.00%
2022/06/10	3	222.00	3	220.51	220.00	0	2,146	0.00%
2022/06/09	3.1	221.37	0.9	221.63	220.50	2.2	2,152	0.10%
2022/06/08	8.1	224.65	8.1	224.98	222.00	0	2,162	0.00%
2022/06/07	3.1	223.47	23	225.00	222.50	-19.9	2,150	-0.93%
2022/06/06	5.2	224.38	15	225.67	221.00	-9.8	2,150	-0.46%
2022/06/02	3.1	219.02	5	219.60	219.00	-1.9	2,158	-0.09%
2022/06/01	3	221.01	3	221.00	220.50	0	2,186	0.00%
2022/05/31	0	0.00	1	221.00	223.50	-1	2,196	-0.05%
2022/05/30	0	0.00	7.1	220.73	221.00	-7.1	2,203	-0.32%
2022/05/27	2.3	217.20	0	218.50	217.00	2.2	2,263	0.10%
2022/05/26	4.2	219.52	4	218.75	217.00	0.2	2,273	0.01%
2022/05/25	0	222.50	1	220.50	221.00	-1	2,286	-0.04%
2022/05/24	37	222.43	3.1	218.02	216.50	33.9	2,317	1.46%
2022/05/23	23.1	225.83	3.1	224.53	225.00	20	2,309	0.87%
2022/05/20	5.9	231.72	6.1	231.38	229.00	-0.2	2,318	-0.01%
2022/05/19	15.1	226.12	3	226.83	231.00	12.1	2,316	0.52%
2022/05/18	9	230.95	4	233.13	229.50	5	2,329	0.22%
2022/05/17	7	229.43	7	229.64	228.00	0	2,362	0.00%
2022/05/16	16	226.67	7.2	228.39	234.00	8.8	2,499	0.35%
2022/05/13	0	0.00	47	211.32	216.00	-47	2,372	-1.98%
2022/05/12	34	201.22	2	198.75	196.50	32	2,364	1.35%
2022/05/11	20	212.50	0	212.50	210.50	20	2,321	0.86%
2022/05/10	0.2	213.64	2	211.75	215.00	-1.8	2,314	-0.08%
2022/05/09	1	225.62	1	229.50	222.50	0	2,323	0.00%
2022/05/06	1	230.02	1	231.00	233.50	0	2,330	0.00%
2022/05/05	0.1	231.70	0.1	234.50	234.00	0	2,330	0.00%
2022/05/04	1.4	238.18	12.5	243.22	236.00	-11.1	2,328	-0.48%
2022/05/03	2	255.25	4	249.04	248.50	-2	2,308	-0.09%
2022/04/29	4	251.51	0	0.00	250.50	4	2,320	0.17%
2022/04/28	0.1	259.48	0.1	256.00	254.00	0	2,351	0.00%
2022/04/27	1.1	256.68	0.1	258.83	256.50	1	2,375	0.04%
2022/04/26	1.1	257.28	0.1	256.00	255.50	1	2,414	0.04%
2022/04/25	11	263.28	4	271.00	262.00	7	2,696	0.26%
2022/04/22	13.1	271.76	16.4	276.28	268.00	-3.2	2,720	-0.12%
2022/04/21	2	267.49	2	265.50	265.00	0	2,647	0.00%
2022/04/20	2.1	267.28	1	263.50	267.50	1.1	2,630	0.04%
2022/04/19	0.1	257.00	0	0.00	256.50	0.1	2,624	0.00%
2022/04/18	1	260.10	0	0.00	260.00	1	2,634	0.04%
2022/04/15	1.2	268.53	0	0.00	263.50	1.2	2,621	0.05%
2022/04/14	2.1	271.39	1.1	267.99	264.50	1	2,599	0.04%
2022/04/12	0	265.00	0	0.00	258.50	0	2,586	0.00%
2022/04/11	3.1	266.37	48.1	267.68	263.00	-45.1	2,591	-1.74%
2022/04/08	0.1	251.50	0	0.00	261.00	0.1	2,609	0.00%
2022/04/07	31	256.87	11	253.68	250.50	20	2,645	0.76%
2022/04/06	2	264.73	2.2	260.45	260.00	-0.2	2,632	-0.01%
2022/04/01	5	266.01	1	263.50	263.50	4	2,639	0.15%
2022/03/31	16.5	266.11	18.5	268.81	267.00	-2	2,635	-0.08%
2022/03/30	15	263.57	15.2	265.64	267.50	-0.2	2,622	-0.01%
2022/03/29	2.1	263.33	2	262.00	263.50	0.1	2,619	0.00%
2022/03/28	2	267.47	2	271.50	262.50	0	2,606	0.00%
2022/03/25	2	271.74	8	266.25	262.50	-6	2,584	-0.23%
2022/03/24	0.1	269.52	1	270.50	271.00	-0.9	2,603	-0.04%
2022/03/23	3	269.33	1	268.50	268.50	2	2,611	0.08%
2022/03/21	1.1	268.53	13	266.23	268.00	-11.9	2,607	-0.46%
2022/03/18	1.5	261.17	22.7	258.93	263.00	-21.2	2,572	-0.82%
2022/03/17	1.3	253.08	1.2	253.93	254.00	0.1	2,558	0.00%
2022/03/16	0	0.00	0.1	248.50	247.00	-0.1	2,562	0.00%
2022/03/15	0	248.00	15	254.67	247.00	-15	2,641	-0.57%
2022/03/14	3	247.50	21	248.43	247.00	-18	2,652	-0.68%
2022/03/11	1.2	242.22	2	240.26	242.50	-0.8	2,655	-0.03%
2022/03/10	2	242.25	26	241.02	242.00	-24	2,655	-0.90%
2022/03/09	1	236.57	0	0.00	237.00	1	2,668	0.04%
2022/03/08	25	237.14	0	0.00	232.00	25	2,669	0.94%
2022/03/07	26	244.00	5.1	245.18	241.50	20.9	2,654	0.79%
2022/03/04	2.2	251.27	2.1	251.76	251.50	0.1	2,648	0.00%
2022/03/03	1	251.50	2	253.75	251.00	-1	2,685	-0.04%
2022/03/02	5	254.10	20	251.98	252.00	-15	2,717	-0.55%
2022/03/01	2.1	233.96	3	239.17	242.00	-0.9	2,670	-0.03%
2022/02/25	1.1	232.58	1	234.98	233.50	0	2,679	0.00%
2022/02/24	7.1	238.99	1.1	241.18	230.00	6	2,718	0.22%
2022/02/23	2	246.74	0	0.00	246.50	2	2,701	0.07%
2022/02/22	16	246.19	0	0.00	245.00	16	2,701	0.59%
2022/02/21	23.1	249.75	0	0.00	249.50	23.1	2,702	0.85%
2022/02/18	4	251.88	3.1	248.68	254.00	0.9	2,697	0.03%
2022/02/17	27.2	253.61	2.1	255.92	251.00	25.1	2,693	0.93%
2022/02/16	5	280.04	11	272.55	261.00	-6	2,655	-0.22%
2022/02/15	0	0.00	13.2	265.00	265.00	-13.2	2,489	-0.53%
2022/02/14	12	243.13	3	244.50	241.00	9	2,483	0.36%
2022/02/11	6	248.67	0	0.00	244.00	6	2,468	0.24%
2022/02/10	9.1	248.12	1	251.99	247.00	8.1	2,462	0.33%
2022/02/09	3.1	242.79	2	251.00	248.00	1.1	2,472	0.04%
2022/02/08	3.1	246.15	1	253.00	246.50	2.1	2,443	0.09%
2022/02/07	0.2	255.95	0	0.00	255.50	0.2	2,417	0.01%
2022/01/26	5	257.10	6.4	257.33	253.50	-1.4	2,413	-0.06%
2022/01/24	13	267.81	1	269.45	263.00	12	2,394	0.50%
2022/01/21	8.1	265.77	5.1	265.59	263.00	3.1	2,422	0.13%
2022/01/20	8.3	261.59	17	264.47	264.50	-8.7	2,412	-0.36%
2022/01/19	12	263.50	0	0.00	261.50	12	2,422	0.50%
2022/01/18	16.4	278.73	2.8	279.55	266.00	13.7	2,397	0.57%
2022/01/17	0.3	274.81	47.7	282.34	283.50	-47.4	2,101	-2.25%
2022/01/14	10.2	260.02	0.7	260.36	258.00	9.5	2,030	0.47%
2022/01/13	3.1	274.15	0	272.00	271.00	3	2,003	0.15%
2022/01/12	3.5	278.71	1.1	278.05	276.00	2.4	1,988	0.12%
2022/01/11	3	285.33	1	282.50	282.50	2	1,978	0.10%
2022/01/10	2.2	283.93	2	287.00	281.00	0.2	1,978	0.01%
2022/01/07	1.1	280.06	2	283.00	279.00	-0.9	2,009	-0.04%
2022/01/06	3.1	280.04	1	283.50	278.00	2.1	2,037	0.10%
2022/01/05	2.1	279.03	52	279.32	279.00	-49.9	2,086	-2.39%
2022/01/04	2	275.29	1	275.00	275.00	1	2,087	0.05%
2022/01/03	105.3	277.04	5	277.60	279.50	100.3	2,084	4.81%	大買/
2021/12/30	3.8	296.89	27.5	298.72	299.00	-23.7	2,070	-1.14%
2021/12/29	2.2	290.50	1	289.50	287.50	1.2	2,045	0.06%
2021/12/28	1	287.07	32	289.47	291.00	-31	2,115	-1.47%
2021/12/27	20	283.00	0	0.00	281.00	20	2,166	0.92%
2021/12/24	0	0.00	0	294.50	293.00	0	2,167	0.00%
2021/12/23	0	294.50	0	0.00	293.00	0	2,173	0.00%
2021/12/22	2.1	292.86	0	0.00	292.50	2.1	2,196	0.10%
2021/12/21	20.1	293.93	4.1	295.60	292.50	16	2,193	0.73%
2021/12/20	2.3	301.24	21.3	299.62	299.50	-19	2,167	-0.87%
2021/12/17	0	0.00	2	286.58	292.00	-2	2,118	-0.10%
2021/12/16	13	284.50	2	286.75	284.00	11	2,101	0.52%
2021/12/15	1.3	280.40	65	285.03	286.00	-63.8	2,097	-3.04%
2021/12/14	20.1	278.50	1.2	280.14	279.00	19	2,093	0.91%
2021/12/13	53.1	282.83	0.3	284.60	278.50	52.8	2,083	2.54%
2021/12/10	3.4	285.28	14.1	287.16	285.00	-10.7	2,093	-0.51%
2021/12/09	13.3	283.65	4	284.25	280.00	9.3	2,079	0.45%
2021/12/08	2.3	263.63	83.7	273.87	279.00	-81.4	1,996	-4.08%
2021/12/07	1	246.50	22.2	254.00	254.00	-21.2	1,949	-1.09%
2021/12/06	0	252.96	0	0.00	250.00	0	1,965	0.00%
2021/12/03	1.5	250.00	6.5	247.31	249.00	-5	2,009	-0.25%
2021/12/02	1	243.98	1	242.00	241.00	0	2,033	0.00%
2021/12/01	6.1	242.43	1.1	238.39	238.50	5	2,047	0.24%
2021/11/30	0.2	244.50	0.2	243.93	241.00	0	2,072	0.00%
2021/11/29	0.1	251.50	2.2	253.99	250.00	-2.1	2,094	-0.10%
2021/11/26	2.7	243.34	6.2	240.98	243.50	-3.5	2,086	-0.17%
2021/11/25	5	237.00	5	243.00	237.00	0	2,072	0.00%
2021/11/24	6.1	236.49	4.1	239.71	240.00	2	2,109	0.09%
2021/11/23	7.1	241.26	6.3	241.23	237.00	0.8	2,132	0.04%
2021/11/22	3.1	211.44	18	224.73	228.00	-14.9	2,188	-0.68%
2021/11/19	4	211.23	48.1	208.01	207.50	-44.1	2,317	-1.90%
2021/11/18	1.1	213.90	4	214.25	214.00	-2.9	2,493	-0.12%
2021/11/17	0	206.33	12	207.99	205.50	-12	2,609	-0.46%
2021/11/16	1.1	205.97	0	0.00	207.00	1.1	2,692	0.04%
2021/11/15	5.3	213.55	2.5	213.45	212.50	2.8	2,762	0.10%
2021/11/12	0	224.25	0	0.00	223.00	0	2,904	0.00%
2021/11/11	11.2	221.02	2	224.24	221.00	9.2	3,075	0.30%
2021/11/10	11.6	221.40	0	0.00	220.50	11.6	3,227	0.36%
2021/11/09	11	223.00	0	224.00	223.00	11	3,353	0.33%
2021/11/08	1	226.00	0.1	230.00	225.50	0.9	3,392	0.03%
2021/11/05	1.2	226.79	2.1	226.29	227.50	-0.9	3,411	-0.03%
2021/11/04	1	223.04	0	0.00	222.50	1	3,457	0.03%
2021/11/03	5.2	225.40	0	0.00	225.50	5.2	3,487	0.15%
2021/11/02	55	227.68	6	227.58	224.00	49	3,499	1.40%
2021/11/01	2.6	227.92	0	0.00	226.00	2.6	3,501	0.07%
2021/10/29	73.1	255.21	0	244.00	240.00	73.1	3,499	2.09%
2021/10/28	0	0.00	25	239.40	240.00	-25	3,475	-0.72%
2021/10/27	0	0.00	33	215.53	218.50	-33	3,510	-0.94%
2021/10/26	5	196.80	3	196.17	199.00	2	3,496	0.06%
2021/10/25	7	200.79	1	204.50	203.50	6	3,506	0.17%
2021/10/22	23	205.98	1	208.50	208.00	22	3,557	0.62%
2021/10/21	5	212.30	3	215.67	210.50	2	3,590	0.06%
2021/10/20	2	208.50	0	0.00	208.50	2	3,639	0.06%
2021/10/19	6	205.75	1	211.00	210.50	5	3,792	0.13%
2021/10/18	1.2	208.71	0	212.00	208.00	1.2	3,873	0.03%
2021/10/15	1.1	223.05	4	222.88	218.50	-2.9	4,080	-0.07%
2021/10/14	1.1	203.86	39.5	209.92	212.00	-38.4	4,035	-0.95%
2021/10/13	6.9	197.68	15.8	197.12	193.00	-9	4,037	-0.22%
2021/10/12	3.1	208.43	10	213.15	206.00	-6.9	4,080	-0.17%
2021/10/08	1	229.87	5	223.40	220.00	-4	4,107	-0.10%
2021/10/07	2.2	216.52	4	226.05	229.00	-1.8	4,169	-0.04%
2021/10/06	0.1	229.30	0	228.00	225.00	0.1	4,209	0.00%
2021/10/05	9.1	226.60	2	227.75	227.00	7.1	4,217	0.17%
2021/10/04	3.7	254.45	2.6	252.14	250.50	1.1	4,162	0.03%
2021/10/01	1	276.05	2.1	278.99	278.00	-1.1	4,119	-0.03%
2021/09/30	0	0.00	1	274.99	273.50	-1	4,144	-0.02%
2021/09/29	4.7	268.39	2.1	268.76	268.00	2.6	4,161	0.06%
2021/09/28	0.1	280.93	0	0.00	279.00	0.1	4,196	0.00%
2021/09/27	0	285.00	0	282.50	282.00	0	4,226	0.00%
2021/09/24	1	284.99	0	285.00	285.00	1	4,261	0.02%
2021/09/23	2.8	284.76	1	286.50	283.50	1.8	4,299	0.04%
2021/09/22	2	280.51	1.5	281.50	280.50	0.5	4,409	0.01%
2021/09/17	5	283.71	1	286.06	286.00	4	4,478	0.09%
2021/09/16	0	290.00	0	286.00	284.00	0	4,510	0.00%
2021/09/15	3.2	289.34	8.2	288.99	290.00	-5	4,547	-0.11%
2021/09/14	1	280.00	1	282.00	279.00	0	4,586	0.00%
2021/09/13	0	0.00	1	284.00	282.00	-1	4,596	-0.02%
2021/09/10	2	289.25	1	286.00	285.50	1	4,612	0.02%
2021/09/09	3.1	285.48	4	286.74	284.50	-0.9	4,622	-0.02%
2021/09/08	4.8	298.75	0.3	299.66	297.00	4.5	4,607	0.10%
2021/09/07	1.1	282.32	17.1	288.20	295.00	-16	4,622	-0.35%
2021/09/06	0.1	279.86	4.1	277.64	277.50	-4	4,732	-0.08%
2021/09/03	0	280.00	0.1	279.34	277.00	-0.1	4,702	0.00%
2021/09/02	13.5	284.35	11.6	284.10	281.00	1.9	4,782	0.04%
2021/09/01	4.5	293.67	3.5	297.03	290.50	1	4,871	0.02%
2021/08/31	2	304.25	3	302.67	302.50	-1	4,859	-0.02%
2021/08/30	14.5	296.57	2.7	298.76	299.00	11.8	4,853	0.24%
2021/08/27	2.6	289.46	5.5	292.82	289.50	-2.9	4,823	-0.06%
2021/08/26	18.3	287.99	5	290.70	286.00	13.3	4,794	0.28%
2021/08/25	15.6	295.66	3.2	301.72	302.50	12.4	4,693	0.26%
2021/08/24	68.5	320.54	15	320.53	304.00	53.4	4,625	1.16%
2021/08/23	15.9	347.19	11	356.58	337.00	4.9	4,507	0.11%
2021/08/20	10.1	345.29	23	346.26	355.00	-12.9	4,439	-0.29%
2021/08/19	18.2	324.39	4	330.75	334.00	14.2	4,391	0.32%
2021/08/18	16.1	352.19	4	350.37	335.50	12.1	4,360	0.28%
2021/08/17	1.5	351.30	9.3	364.09	367.00	-7.8	4,269	-0.18%
2021/08/16	7.2	324.71	20.1	336.95	339.50	-12.8	4,138	-0.31%
2021/08/13	2.4	298.13	31.4	305.91	309.00	-29	4,039	-0.72%
2021/08/12	2.8	290.60	1.1	289.12	289.50	1.7	4,016	0.04%
2021/08/11	1	284.00	1.1	287.36	281.50	-0.1	4,137	0.00%
2021/08/10	3.1	288.79	22	289.52	289.00	-18.9	4,281	-0.44%
2021/08/09	1	281.99	2	280.75	278.00	-1	4,446	-0.02%
2021/08/06	2	282.53	23	285.98	283.00	-21	4,669	-0.45%
2021/08/05	3	282.22	2	285.98	282.00	1	4,861	0.02%
2021/08/04	22.1	281.16	5	281.00	280.00	17.1	4,955	0.34%
2021/08/03	11	285.32	1	291.94	285.00	10	4,951	0.20%
2021/08/02	0.1	292.27	0.4	279.57	293.00	-0.3	4,925	-0.01%
2021/07/30	1	277.60	1	279.00	277.50	0	4,924	0.00%
2021/07/29	4	280.75	1	281.00	280.00	3	4,933	0.06%
2021/07/28	2	278.00	0	275.00	275.50	2	5,018	0.04%
2021/07/27	1.1	267.95	2.1	271.46	261.50	-1	5,079	-0.02%
2021/07/26	1	282.00	7.1	279.13	278.50	-6.1	5,088	-0.12%
2021/07/23	10.9	256.35	2	263.25	263.00	8.9	5,072	0.18%
2021/07/22	3.1	285.72	1.1	280.59	282.50	2	4,993	0.04%
2021/07/21	19.6	303.80	32.3	301.19	299.00	-12.7	4,929	-0.26%
2021/07/20	0	0.00	1	280.50	280.50	-1	4,732	-0.02%
2021/07/19	4.2	256.62	1.1	262.36	255.00	3.1	4,813	0.06%
2021/07/16	18	248.14	23.1	254.64	258.50	-5.1	4,793	-0.11%
2021/07/15	1	234.00	33.1	240.77	241.00	-32.1	4,726	-0.68%
2021/07/14	2	197.96	6.1	208.77	219.50	-4.1	4,713	-0.09%
2021/07/13	6.2	214.55	1	214.50	210.00	5.2	4,658	0.11%
2021/07/12	1.1	234.88	7	232.21	232.00	-5.9	4,584	-0.13%
2021/07/09	1.1	239.86	2	241.75	239.00	-0.9	4,641	-0.02%
2021/07/08	2	242.51	0	0.00	241.00	2	4,730	0.04%
2021/07/07	5	251.60	37.1	249.71	248.50	-32.1	4,730	-0.68%
2021/07/06	14	238.71	3	237.83	235.00	11	4,739	0.23%
2021/07/05	16	231.40	7	232.86	238.50	9	4,745	0.19%
2021/07/02	22.1	238.61	1	237.00	237.50	21.1	4,730	0.45%
2021/07/01	5	243.50	0.1	251.50	243.00	5	4,797	0.10%
2021/06/30	1	247.00	5.1	241.93	247.00	-4.1	4,823	-0.09%
2021/06/29	22.3	240.20	9.1	238.11	242.00	13.2	4,876	0.27%
2021/06/28	34.3	264.27	0.2	258.50	258.00	34.1	4,877	0.70%
2021/06/25	2.1	270.02	2.2	272.48	269.50	-0.1	4,900	0.00%
2021/06/24	4.2	273.81	4.2	273.60	276.50	0	4,923	0.00%
2021/06/23	3.2	275.72	4.2	276.53	275.00	-1	5,050	-0.02%
2021/06/22	4	260.00	2	265.00	255.50	2	5,062	0.04%
2021/06/21	0	281.00	1	281.00	272.00	-1	5,161	-0.02%
2021/06/18	7	280.00	6.3	276.28	270.00	0.8	5,191	0.01%
2021/06/17	8	255.00	5	255.00	260.00	3	5,234	0.06%
2021/06/16	15.1	265.38	2	255.00	255.00	13.1	5,289	0.25%
2021/06/15	18.3	297.67	1	248.00	283.00	17.3	5,283	0.33%
2021/06/11	0	0.00	1	275.50	275.50	-1	5,171	-0.02%
2021/06/09	9	250.50	3	250.50	250.50	6	5,214	0.12%
2021/06/08	0	0.00	2.4	211.30	228.00	-2.4	5,200	-0.05%
2021/06/07	11.1	207.50	1	207.50	207.50	10.1	5,154	0.20%
2021/06/04	13.3	230.50	1.2	230.50	230.50	12.1	5,149	0.24%
2021/06/03	2.3	256.00	1.3	256.00	256.00	1	5,143	0.02%
2021/06/02	3.4	284.00	0.1	284.00	284.00	3.3	5,146	0.06%
2021/06/01	0.1	315.50	1.1	315.50	315.50	-1.1	5,172	-0.02%
2021/05/28	10.2	389.56	5.2	388.64	389.00	5	5,093	0.10%
2021/05/27	8.3	411.36	28	393.80	402.00	-19.7	5,050	-0.39%
2021/05/26	5.2	393.59	7.4	394.48	386.00	-2.2	5,024	-0.04%
2021/05/25	18.2	382.55	0.3	381.94	380.00	17.9	5,073	0.35%
2021/05/24	2.1	395.48	1.2	384.27	396.50	0.9	5,022	0.02%
2021/05/21	26	360.79	14	353.58	360.50	12	5,040	0.24%
2021/05/20	2.1	352.43	3	355.00	352.00	-1	5,007	-0.02%
2021/05/19	19.4	349.39	4	345.50	344.50	15.4	4,972	0.31%
2021/05/18	13.7	378.27	12.3	381.95	375.50	1.4	4,890	0.03%
2021/05/17	10.2	410.80	7.1	401.20	417.00	3.1	4,770	0.07%
2021/05/14	4.5	361.57	13.6	360.08	379.50	-9.1	4,819	-0.19%
2021/05/13	11.5	349.16	4.3	351.81	363.00	7.2	4,773	0.15%
2021/05/12	16	322.92	8.2	328.11	330.00	7.9	4,696	0.17%
2021/05/11	9.1	293.32	25.1	296.88	300.00	-16	4,539	-0.35%
2021/05/10	2	284.25	1	280.00	280.00	1	4,515	0.02%
2021/05/07	0	0.00	10	275.00	275.00	-10	4,520	-0.22%
2021/05/06	12	271.22	53	272.42	270.00	-41	4,514	-0.91%
2021/05/05	11	287.00	2.1	288.48	287.00	9	4,463	0.20%
2021/05/04	12	288.71	2.1	286.46	281.00	9.9	4,450	0.22%
2021/05/03	61	303.51	5.3	308.83	310.00	55.7	4,379	1.27%
2021/04/29	1	284.49	21.1	287.13	285.00	-20.1	4,273	-0.47%
2021/04/28	12	278.38	0	0.00	276.00	12	4,253	0.28%
2021/04/27	0	0.00	37.5	288.48	287.00	-37.5	4,267	-0.88%
2021/04/26	1	269.00	1.1	270.95	268.50	-0.1	4,210	0.00%
2021/04/23	1.1	264.05	1	269.50	262.00	0.1	4,211	0.00%
2021/04/22	22.1	261.03	3	264.83	259.00	19.1	4,191	0.46%
2021/04/21	1.1	282.59	0	0.00	277.50	1.1	4,115	0.03%
2021/04/20	1	273.05	2	283.00	287.00	-1	4,124	-0.02%
2021/04/19	0	280.57	10	282.40	275.00	-10	4,152	-0.24%
2021/04/16	2.1	287.50	1	293.00	286.00	1.1	4,120	0.03%
2021/04/15	3.7	286.23	0	0.00	288.00	3.7	4,108	0.09%
2021/04/14	13	286.58	29.7	284.65	282.50	-16.6	4,119	-0.40%
2021/04/13	22.1	298.40	145	306.18	295.00	-123	4,048	-3.04%	大賣/鉅額交易
2021/04/12	127	314.00	1	314.00	314.00	126	3,950	3.19%	大買/鉅額交易
2021/04/09	5	275.50	33	281.38	285.50	-28	3,977	-0.70%
2021/04/08	31	273.10	33.8	274.54	272.50	-2.8	3,999	-0.07%
2021/04/07	8.2	282.77	2	278.75	276.00	6.2	4,096	0.15%
2021/04/06	31.3	273.65	41.1	279.37	270.00	-9.8	4,146	-0.24%
2021/04/01	20	291.25	19	287.58	289.00	1	4,076	0.02%
2021/03/31	4.7	293.12	24.6	288.08	289.00	-20	4,019	-0.50%
2021/03/30	9	294.81	56.1	288.79	296.00	-47.1	3,930	-1.20%
2021/03/29	57	283.56	8	274.44	284.50	49	3,829	1.28%
2021/03/26	4	250.37	28	250.38	259.00	-24	3,755	-0.64%
2021/03/25	26.4	258.81	33.4	263.04	253.00	-7	3,691	-0.19%
2021/03/24	20	238.70	111.1	237.65	249.00	-91.1	3,517	-2.59%	大賣/
2021/03/23	90.5	223.98	26.6	223.65	226.50	63.9	3,432	1.86%
2021/03/22	16	205.34	21.1	202.07	206.00	-5.1	3,317	-0.15%
2021/03/19	23.1	207.95	2.1	207.76	202.00	21	3,266	0.64%
2021/03/18	51.1	205.18	3.1	208.35	208.00	48	3,208	1.50%
2021/03/17	13	199.54	15.2	190.09	197.50	-2.1	3,151	-0.07%
2021/03/16	19.7	199.98	2.1	199.05	197.50	17.6	3,095	0.57%
2021/03/15	17.2	205.62	4.2	202.40	202.00	13	3,068	0.42%
2021/03/12	6.9	205.18	10	202.95	197.00	-3.1	3,041	-0.10%
2021/03/11	7.8	215.16	10	216.50	214.00	-2.2	2,979	-0.07%
2021/03/10	3	204.67	0	0.00	205.00	3	2,905	0.10%
2021/03/09	16	196.00	0	0.00	196.00	16	2,892	0.55%
2021/03/08	0	0.00	8	200.00	188.00	-8	2,885	-0.28%
2021/03/05	3	203.50	1	203.50	203.50	2	2,886	0.07%
2021/03/04	0	0.00	1	180.50	185.00	-1	2,903	-0.03%
2021/03/03	0	0.00	5	171.50	180.00	-5	2,954	-0.17%
2021/03/02	0	0.00	2	180.00	172.50	-2	3,103	-0.06%
2021/02/26	0	0.00	4	174.88	175.50	-4	3,110	-0.13%
2021/02/25	19	178.00	3	190.33	185.00	16	3,088	0.52%
2021/02/24	1	175.50	1	175.50	175.50	0	3,017	0.00%
2021/02/23	19.5	214.07	13.2	204.27	194.50	6.3	3,047	0.21%
2021/02/22	2	216.00	1	216.00	216.00	1	2,996	0.03%
2021/02/19	1	196.50	10	196.50	196.50	-9	3,019	-0.30%
2021/02/18	2	179.00	2	179.00	179.00	0	3,061	0.00%
2021/02/17	0.1	163.00	3	163.00	163.00	-2.9	3,051	-0.10%
2021/02/05	16.1	138.81	120	137.65	148.50	-103.9	3,018	-3.44%	大賣/鉅額交易
2021/02/04	117.1	134.89	136.2	126.48	135.00	-19.1	2,799	-0.68%	大買/大賣/
2021/02/03	129.1	122.54	24.2	120.60	123.00	104.9	2,649	3.96%	大買/鉅額交易
2021/02/02	2	107.75	6.1	110.88	112.00	-4.1	2,511	-0.16%
2021/02/01	3	111.50	8	110.00	110.00	-5	2,462	-0.20%
2021/01/29	0.1	101.90	2	101.25	103.00	-2	2,382	-0.08%
2021/01/28	2	107.25	1	107.00	105.50	1	2,359	0.04%
2021/01/27	1	108.50	1	107.00	106.50	0	2,351	0.00%
2021/01/26	2	109.25	3	108.83	107.50	-1	2,376	-0.04%
2021/01/25	9	109.28	6	110.08	107.50	3	2,399	0.13%
2021/01/22	2.5	104.50	1	104.00	104.50	1.5	2,347	0.06%
2021/01/21	1	106.00	1	104.50	103.50	0	2,340	0.00%
2021/01/20	9.1	106.21	4.1	105.28	106.00	5	2,322	0.22%
2021/01/19	0	102.50	0	0.00	103.00	0	2,267	0.00%
2021/01/18	2.3	103.39	2	102.25	102.00	0.3	2,275	0.01%
2021/01/15	0.6	98.67	2	99.30	98.20	-1.4	2,249	-0.06%
2021/01/14	0.2	100.00	1.4	101.48	100.00	-1.2	2,246	-0.05%
2021/01/13	4.3	100.85	4.6	101.07	100.00	-0.3	2,233	-0.01%
2021/01/12	6	104.33	7	104.29	106.50	-1	2,194	-0.05%
2021/01/11	2	98.40	0	0.00	99.10	2	2,123	0.09%
2021/01/08	3	99.00	1	98.40	98.40	2	2,119	0.09%
2021/01/07	3	100.40	0	0.00	100.50	3	2,111	0.14%
2021/01/06	1.4	97.19	0	0.00	95.40	1.4	2,092	0.07%
2021/01/05	0	0.00	2.3	97.98	97.60	-2.3	2,115	-0.11%
2021/01/04	5.1	99.10	6.4	97.43	96.70	-1.4	2,119	-0.06%
2020/12/31	3	107.17	11	105.64	103.00	-8	2,074	-0.39%
2020/12/30	9.6	112.18	31.2	111.07	110.00	-21.7	1,991	-1.09%
2020/12/29	7	102.43	7	104.64	109.50	0	1,865	0.00%
2020/12/28	3	99.50	2	99.60	99.60	1	1,777	0.06%
2020/12/24	2	95.70	7.5	95.40	95.10	-5.5	1,759	-0.31%
2020/12/23	4	95.73	6	96.20	94.00	-2	1,758	-0.11%
2020/12/22	5	94.99	2	96.05	98.40	3	1,761	0.17%
2020/12/21	0	93.60	0	0.00	92.50	0	1,749	0.00%
2020/12/18	0.1	94.14	0.1	94.50	93.80	0	1,752	0.00%
2020/12/17	2	95.00	4.1	94.50	94.10	-2.1	1,757	-0.12%
2020/12/16	0	0.00	0	95.70	94.50	0	1,773	0.00%
2020/12/15	0	0.00	1	94.50	94.00	-1	1,824	-0.05%
2020/12/14	0	0.00	0.2	96.40	95.50	-0.2	1,829	-0.01%
2020/12/11	0.1	92.50	1	93.20	94.90	-0.9	1,842	-0.05%
2020/12/10	0.1	93.80	0	0.00	93.80	0.1	1,835	0.01%
2020/12/09	0	0.00	2.2	94.05	93.90	-2.2	1,845	-0.12%
2020/12/08	1	97.30	2	96.80	96.00	-1	1,856	-0.05%
2020/12/07	5	96.32	4.2	97.33	96.00	0.8	1,857	0.04%
2020/12/04	1.1	100.66	2	101.76	100.50	-1	1,858	-0.05%
2020/12/03	1	103.47	4.1	102.76	102.00	-3.1	1,899	-0.16%
2020/12/02	1.2	102.17	0	0.00	102.50	1.2	1,901	0.06%
2020/12/01	6.2	105.08	2	103.00	103.00	4.2	1,916	0.22%
2020/11/30	1	101.50	3	105.83	107.00	-2	1,916	-0.10%
2020/11/27	9	102.56	7	102.79	102.00	2	1,869	0.11%
2020/11/26	15	109.70	489.1	112.48	107.00	-474.1	1,846	-25.68%	大賣/鉅額交易
2020/11/25	487	102.50	1.1	102.50	102.50	485.9	1,766	27.51%	大買/鉅額交易
2020/11/24	1	93.80	2	93.35	93.20	-1	1,778	-0.06%
2020/11/23	1	93.10	1.3	92.30	92.60	-0.3	1,799	-0.02%
2020/11/20	5	92.08	0	0.00	92.10	5	1,802	0.28%
2020/11/19	3.1	95.50	5	95.60	95.40	-1.9	1,777	-0.11%
2020/11/18	2.5	93.32	3.1	92.38	92.30	-0.6	1,774	-0.04%
2020/11/17	0.2	93.80	3	92.97	94.30	-2.8	1,804	-0.16%
2020/11/16	0	0.00	1	88.61	88.50	-1	1,806	-0.06%
2020/11/13	4.1	89.51	4	89.70	89.90	0.1	1,883	0.01%
2020/11/12	8.9	88.73	4	87.95	88.80	4.9	1,903	0.26%
2020/11/11	6	89.68	7	88.87	88.50	-1	1,914	-0.05%
2020/11/10	6	88.12	5	88.14	87.90	1	1,913	0.05%
2020/11/09	3	84.93	5	84.70	84.60	-2	1,929	-0.10%
2020/11/06	2	86.35	3	85.20	85.20	-1	1,951	-0.05%
2020/11/05	1.7	87.18	0.7	87.20	86.50	1	2,011	0.05%
2020/11/04	0	0.00	0.1	87.30	87.20	-0.1	2,044	0.00%
2020/11/03	5	89.38	3	88.00	88.00	2	2,076	0.10%
2020/11/02	2	85.20	3	90.54	90.60	-1	2,065	-0.05%
2020/10/29	1	85.70	1	85.82	85.80	0	2,120	0.00%
2020/10/26	4	83.73	3	83.57	83.00	1	2,211	0.05%
2020/10/22	2	87.55	2	87.55	87.40	0	2,355	0.00%
2020/10/19	2	89.95	1	90.20	90.00	1	2,565	0.04%
2020/10/16	1	90.00	2	89.75	89.60	-1	2,615	-0.04%
2020/10/15	1	89.90	0	0.00	89.30	1	2,676	0.04%
2020/10/14	1	92.80	1	93.90	91.10	0	2,804	0.00%
2020/10/13	5	89.58	7	89.33	89.40	-2	2,935	-0.07%
2020/10/12	4	93.45	0	0.00	93.10	4	2,944	0.14%
2020/10/08	1	97.90	2	97.35	96.10	-1	3,007	-0.03%
2020/10/07	3	97.97	1	97.90	97.70	2	3,065	0.07%
2020/10/05	1	99.30	1	99.70	98.60	0	3,303	0.00%
2020/09/30	1	95.10	4	96.35	98.80	-3	3,393	-0.09%
2020/09/29	2	93.65	3	94.00	93.70	-1	3,525	-0.03%
2020/09/28	0	0.00	1	96.70	96.50	-1	3,587	-0.03%
2020/09/25	3	94.70	2	95.75	95.00	1	3,660	0.03%
2020/09/24	2	100.25	1	101.50	99.50	1	3,725	0.03%
2020/09/23	2	103.25	3	102.83	102.50	-1	3,818	-0.03%
2020/09/22	1	101.50	1	103.50	102.00	0	3,916	0.00%
2020/09/21	3	104.17	3	103.33	102.50	0	4,094	0.00%
2020/09/18	5.1	102.23	9	101.89	103.00	-3.9	4,147	-0.09%
2020/09/17	1	100.50	8	100.81	100.50	-7	4,185	-0.17%
2020/09/16	2	102.00	6	102.00	101.50	-4	4,240	-0.09%
2020/09/15	1	99.60	1	98.60	99.00	0	4,314	0.00%
2020/09/11	3	97.00	2	100.05	97.00	1	4,655	0.02%
2020/09/10	2	100.27	0	0.00	100.00	2	4,852	0.04%
2020/09/09	4.8	103.26	7	102.21	101.50	-2.2	4,946	-0.05%
2020/09/08	2	104.25	6	104.67	106.50	-4	5,090	-0.08%
2020/09/04	4.1	102.57	0	0.00	100.50	4.1	5,396	0.08%
2020/09/03	0.1	99.00	4	99.50	98.80	-3.9	5,565	-0.07%
2020/09/02	5	102.20	0	0.00	101.00	5	5,659	0.09%
2020/09/01	1	103.50	1	104.50	102.00	0	5,716	0.00%
2020/08/31	2	107.25	7	108.07	105.50	-5	5,721	-0.09%
2020/08/28	1	104.00	0	0.00	103.00	1	5,706	0.02%
2020/08/27	0	0.00	2	101.75	104.00	-2	5,783	-0.03%
2020/08/26	0	0.00	3	101.33	101.00	-3	5,926	-0.05%
2020/08/25	6	99.38	13	99.68	99.10	-7	6,019	-0.12%
2020/08/24	3	101.67	4	101.25	101.00	-1	6,138	-0.02%
2020/08/21	3.1	99.32	7	99.93	103.50	-3.9	6,248	-0.06%
2020/08/20	9	95.46	4	94.95	95.20	5	6,403	0.08%
2020/08/19	4	101.75	5	101.64	100.00	-1	6,668	-0.01%
2020/08/18	0	0.00	3	98.03	98.60	-3	6,835	-0.04%
2020/08/17	6	90.80	0	0.00	89.70	6	7,088	0.08%
2020/08/14	5	90.94	0	0.00	91.00	5	7,195	0.07%
2020/08/13	3	90.70	4	90.93	90.00	-1	7,469	-0.01%
2020/08/12	3	95.03	4	94.53	94.90	-1	7,507	-0.01%
2020/08/11	12	94.35	2	96.25	93.10	10	7,655	0.13%
2020/08/10	2	102.00	2	100.75	100.00	0	7,675	0.00%
2020/08/07	1	103.50	5.2	104.54	103.50	-4.2	7,858	-0.05%
2020/08/06	9	102.89	9	101.44	101.00	0	8,049	0.00%
2020/08/05	5	101.40	4	101.75	101.00	1	8,139	0.01%
2020/08/04	18	105.56	8	105.25	104.00	10	8,344	0.12%
2020/08/03	2	105.50	9	105.67	108.50	-7	8,536	-0.08%
2020/07/31	1	100.00	1	99.50	99.00	0	8,874	0.00%
2020/07/30	13	99.97	2	99.10	99.10	11	8,900	0.12%
2020/07/29	8	100.46	6	99.67	98.00	2	8,995	0.02%
2020/07/28	11	90.61	6	94.43	96.80	5	9,085	0.06%
2020/07/27	9	98.43	6	99.82	96.80	3	9,064	0.03%
2020/07/24	2	108.25	1	108.50	107.00	1	9,058	0.01%
2020/07/23	3	109.83	4	114.13	109.00	-1	9,275	-0.01%
2020/07/22	4	112.63	3	111.67	112.00	1	9,417	0.01%
2020/07/21	2	107.25	3	108.17	107.50	-1	9,504	-0.01%
2020/07/20	8.1	105.83	5	105.50	107.00	3.1	9,606	0.03%
2020/07/17	22.1	113.34	10	112.80	112.50	12.1	9,548	0.13%
2020/07/16	2	127.00	3	125.17	124.50	-1	9,525	-0.01%
2020/07/15	3	127.00	19	128.50	124.50	-16	9,663	-0.17%
2020/07/14	19	128.66	4	127.38	129.00	15	9,617	0.16%
2020/07/13	5	127.90	3	126.00	126.00	2	9,570	0.02%
2020/07/10	3	131.33	9	127.17	130.00	-6	9,534	-0.06%
2020/07/09	11	125.50	8	125.38	124.00	3	9,412	0.03%
2020/07/08	8	126.31	10	128.20	127.50	-2	9,332	-0.02%
2020/07/07	6	118.92	3	119.33	119.00	3	9,215	0.03%
2020/07/06	3	122.00	6	122.58	121.50	-3	9,209	-0.03%
2020/07/03	3	121.00	3	121.33	121.00	0	9,188	0.00%
2020/07/02	8	124.38	9	124.89	123.00	-1	9,143	-0.01%
2020/07/01	8	119.19	13	119.15	122.50	-5	9,107	-0.05%
2020/06/30	10	122.45	14	122.14	121.50	-4	9,032	-0.04%
2020/06/29	1	112.00	4	118.50	118.50	-3	8,874	-0.03%
2020/06/24	4	109.88	5	110.40	108.00	-1	8,869	-0.01%
2020/06/23	3	114.83	1	113.50	113.00	2	8,821	0.02%
2020/06/22	3	113.00	1	111.00	113.50	2	8,813	0.02%
2020/06/19	11	113.95	8	114.81	113.50	3	8,763	0.03%
2020/06/18	16	116.88	13	117.00	119.50	3	8,676	0.03%
2020/06/17	8	110.19	17	111.91	115.50	-9	8,475	-0.11%
2020/06/16	2	106.25	6	105.33	105.00	-4	8,308	-0.05%
2020/06/15	5	106.30	5	106.20	106.00	0	8,290	0.00%
2020/06/12	7	98.53	10	99.10	104.00	-3	8,214	-0.04%
2020/06/11	15	99.74	10	100.57	96.00	5	8,193	0.06%
2020/06/10	19	103.13	12	104.83	105.50	7	8,026	0.09%
2020/06/09	12	89.52	7	96.21	96.30	5	7,856	0.06%
2020/06/08	4	91.48	10	90.70	87.60	-6	7,796	-0.08%
2020/06/05	4	91.88	15	92.44	91.40	-11	7,751	-0.14%
2020/06/04	15	91.89	206	92.46	91.00	-191	7,761	-2.46%	大賣/鉅額交易
2020/06/03	207	93.71	14	93.11	93.90	193	7,746	2.49%	大買/鉅額交易
2020/06/02	20	90.69	16	91.74	89.00	4	7,687	0.05%
2020/06/01	5	98.14	6	97.75	97.00	-1	7,596	-0.01%
2020/05/29	0	0.00	4	100.28	101.50	-4	7,519	-0.05%
2020/05/28	5	94.98	6	95.08	98.00	-1	7,444	-0.01%
2020/05/27	7	101.79	10	100.06	98.00	-3	7,410	-0.04%
2020/05/26	35	104.37	39	104.03	107.00	-4	7,256	-0.06%
2020/05/25	23	98.43	9.6	100.09	100.50	13.4	7,085	0.19%
2020/05/22	12	89.13	9	88.69	91.40	3	7,186	0.04%
2020/05/21	10	83.79	7	83.43	83.10	3	6,910	0.04%
2020/05/20	12	83.23	19	86.80	84.60	-7	6,892	-0.10%
2020/05/19	0	0.00	1	85.80	85.80	-1	6,676	-0.01%
2020/05/18	8	78.13	10	75.66	78.00	-2	6,790	-0.03%
2020/05/15	12	73.54	2	72.70	72.10	10	6,764	0.15%
2020/05/14	16	73.48	20	75.41	73.10	-4	6,756	-0.06%
2020/05/13	6	72.42	25	73.21	75.00	-19	6,547	-0.29%
2020/05/12	8	67.16	5	67.94	68.20	3	6,365	0.05%
2020/05/11	9	65.10	7	66.41	66.50	2	6,245	0.03%
2020/05/08	27	72.20	6	73.00	70.40	21	5,998	0.35%
2020/05/07	19	75.02	25	75.70	78.20	-6	5,762	-0.10%
2020/05/06	0	0.00	14	71.10	71.10	-14	5,353	-0.26%
2020/05/05	12	63.33	0	0.00	64.70	12	5,321	0.23%
2020/05/04	2	58.00	22.3	57.26	58.90	-20.3	5,216	-0.39%
2020/04/30	1	54.00	1	54.00	53.60	0	5,120	0.00%
2020/04/29	4	53.83	2	53.30	53.30	2	5,081	0.04%
2020/04/28	17	57.31	19	56.20	55.50	-2	5,019	-0.04%
2020/04/27	18	54.39	19	54.29	54.60	-1	4,773	-0.02%
2020/04/24	9	50.28	5	49.86	49.65	4	4,577	0.09%
2020/04/23	5	48.49	10	50.00	49.90	-5	4,435	-0.11%
2020/04/22	0	0.00	2	47.25	46.80	-2	4,259	-0.05%
2020/04/21	6	46.81	3	46.08	47.00	3	4,177	0.07%
2020/04/20	2	46.80	17	45.73	47.90	-15	4,046	-0.37%
2020/04/17	5	43.70	10	43.66	43.55	-5	3,852	-0.13%
2020/04/16	0	0.00	11	44.19	44.15	-11	3,812	-0.29%
2020/04/15	3	44.50	3	44.50	43.85	0	3,784	0.00%
2020/04/14	1	45.40	9	45.47	45.25	-8	3,722	-0.21%
2020/04/13	2	45.25	25	45.52	45.15	-23	3,690	-0.62%
2020/04/10	0	0.00	18.5	45.95	45.20	-18.5	3,668	-0.50%
2020/04/09	5	46.53	11	46.99	45.90	-6	3,647	-0.16%
2020/04/08	13.5	46.55	2	47.00	47.00	11.5	3,579	0.32%
2020/04/07	2	45.50	3	45.55	45.55	-1	3,517	-0.03%
2020/04/06	16	46.63	12	44.30	46.60	4	3,466	0.12%
2020/04/01	2	43.95	0	0.00	43.95	2	3,387	0.06%
2020/03/31	1	44.90	1	45.30	45.10	0	3,353	0.00%
2020/03/30	2	46.85	7	46.28	46.00	-5	3,322	-0.15%
2020/03/27	5	43.90	1	44.20	43.75	4	3,257	0.12%
2020/03/26	6	45.00	3	44.92	45.00	3	3,209	0.09%
2020/03/25	3	42.67	1	43.10	43.35	2	3,147	0.06%
2020/03/24	6	43.18	0	0.00	43.00	6	3,095	0.19%
2020/03/23	24	44.74	2	45.23	43.40	22	3,043	0.72%
2020/03/20	2	45.90	2	45.90	45.10	0	2,997	0.00%
2020/03/19	1	43.90	2	47.40	44.10	-1	2,933	-0.03%
2020/03/18	11	46.36	4	46.08	46.30	7	2,841	0.25%
2020/03/17	6	45.13	6	44.24	45.95	0	2,740	0.00%
2020/03/16	1	42.00	1	42.00	42.05	0	2,594	0.00%
2020/03/12	0	0.00	1	42.50	42.45	-1	2,510	-0.04%
2020/03/11	1	47.30	0	0.00	46.95	1	2,441	0.04%
2020/03/09	0	0.00	1	52.00	50.10	-1	2,347	-0.04%
2020/03/06	9	51.23	1	51.60	51.40	8	2,282	0.35%
2020/03/05	2	49.48	2	51.40	50.10	0	2,216	0.00%
2020/03/04	2	53.05	14	52.23	52.70	-12	2,117	-0.57%
2020/03/03	14	52.19	1	51.30	51.80	13	2,073	0.63%
2020/03/02	14	54.30	6.5	55.42	54.50	7.5	2,003	0.37%
2020/02/27	16	51.27	1	52.00	51.00	15	1,886	0.80%
2020/02/26	9	51.53	4	51.68	52.50	5	1,814	0.28%
2020/02/25	22	51.41	21	51.70	52.30	1	1,648	0.06%
2020/02/24	0	0.00	1	47.60	47.60	-1	1,284	-0.08%
2020/02/21	6	42.43	4	43.00	43.30	2	1,266	0.16%
2020/02/20	2	39.35	0	0.00	39.40	2	1,148	0.17%
2020/02/19	12	40.99	4	41.46	41.50	8	1,058	0.76%
2020/02/18	9	38.84	6	39.25	39.40	3	846	0.35%
2020/02/17	16	35.84	0	0.00	35.85	16	687	2.33%
2020/02/14	0	0.00	2	32.65	32.60	-2	601	-0.33%
2020/02/13	12	32.80	0	0.00	33.00	12	580	2.07%
2020/02/11	0	0.00	3	31.52	31.45	-3	516	-0.58%
2020/02/10	2	32.40	2	32.05	32.00	0	505	0.00%
2020/02/07	10	31.50	10	31.40	31.50	0	477	0.00%
2020/02/06	0	0.00	1	31.20	31.05	-1	466	-0.21%
2020/02/05	3	31.20	0	0.00	30.90	3	451	0.66%
2020/02/04	0	0.00	1	32.35	32.10	-1	433	-0.23%
2020/02/03	0	0.00	1	31.40	34.90	-1	371	-0.27%
2020/01/31	3	34.20	1	34.65	32.05	2	313	0.64%
2020/01/30	5	33.80	0	0.00	33.80	5	254	1.96%
2020/01/17	1	29.50	0	0.00	29.65	1	216	0.46%
2020/01/10	0	0.00	1	29.20	28.95	-1	204	-0.49%
2020/01/03	0	0.00	1	29.75	29.80	-1	183	-0.55%
2019/12/24	1	28.55	1	28.80	28.75	0	148	0.00%
2019/10/08	0	0.00	7	27.69	27.70	-7	113	-6.15%
2019/08/22	0	0.00	2	29.00	28.80	-2	111	-1.80%
2019/08/15	1	29.55	0	0.00	29.15	1	112	0.89%
2019/05/29	0	0.00	1	32.20	32.20	-1	225	-0.44%
2019/05/16	2	32.40	0	0.00	32.25	2	238	0.84%
2019/05/06	0	0.00	1	34.40	34.10	-1	236	-0.42%
2019/04/25	0	0.00	2	35.00	35.00	-2	230	-0.87%
2019/04/11	0	0.00	1	35.60	36.00	-1	238	-0.42%
2019/04/01	0	0.00	1	35.30	34.90	-1	225	-0.44%
2019/03/19	0	0.00	1	35.45	35.55	-1	234	-0.43%
2019/03/07	1	37.55	0	0.00	37.15	1	277	0.36%
2019/03/06	1	38.80	0	0.00	38.30	1	267	0.37%
2019/03/05	0	0.00	1	36.05	36.15	-1	238	-0.42%
2019/02/20	0	0.00	3	35.80	35.60	-3	248	-1.21%
2019/01/24	0	0.00	1	35.00	35.10	-1	262	-0.38%
2019/01/21	5	35.00	0	0.00	35.05	5	281	1.78%
2018/11/29	0	0.00	0.2	36.55	36.80	-0.2	475	-0.05%
2018/11/27	0	0.00	3	36.38	36.55	-3	469	-0.64%
2018/11/26	0	0.00	1	36.30	36.70	-1	467	-0.21%
2018/11/20	1	37.80	0	0.00	36.80	1	462	0.22%
2018/11/14	0	0.00	2	36.60	36.80	-2	448	-0.45%
2018/11/08	0	0.00	2	36.40	36.60	-2	447	-0.45%
2018/11/07	2	36.08	0	0.00	36.10	2	444	0.45%
2018/11/06	0	0.00	1	36.40	36.10	-1	449	-0.22%
2018/11/05	0	0.00	1	37.15	36.75	-1	447	-0.22%
2018/11/01	1	36.00	7	36.10	36.50	-6	440	-1.36%
2018/10/31	1	36.25	3	36.90	36.25	-2	435	-0.46%
2018/10/30	3	36.60	0	0.00	36.85	3	428	0.70%
2018/10/29	0	0.00	8	34.40	34.90	-8	418	-1.91%
2018/10/24	0	0.00	1	35.75	35.20	-1	412	-0.24%
2018/10/22	0	0.00	1	36.75	36.45	-1	405	-0.25%
2018/10/18	0	0.00	1	36.40	36.25	-1	404	-0.25%
2018/10/17	0	0.00	4	35.90	36.05	-4	407	-0.98%
2018/10/16	0	0.00	2	36.05	36.15	-2	409	-0.49%
2018/10/09	1	39.50	1	38.40	37.85	0	367	0.00%
2018/10/08	1	40.50	2	39.48	40.45	-1	349	-0.29%
2018/10/05	6	39.15	1	38.10	38.45	5	320	1.56%
2018/10/04	2	39.00	1	38.55	38.60	1	298	0.34%
2018/10/03	12	38.32	0	0.00	38.85	12	264	4.54%
2018/10/02	1	35.20	0	0.00	35.35	1	223	0.45%
2018/09/21	0	0.00	5	36.00	35.35	-5	222	-2.25%
2018/09/12	0	0.00	1	36.00	36.55	-1	287	-0.35%
2018/09/04	0	0.00	1	32.00	32.15	-1	256	-0.39%
2018/08/29	0	0.00	1	31.40	31.15	-1	268	-0.37%
2018/08/27	0	0.00	1	31.30	31.40	-1	274	-0.36%
2018/07/24	5	36.10	0	0.00	35.10	5	433	1.15%
2018/07/23	0	0.00	4	34.29	35.30	-4	444	-0.90%
2018/07/06	0	0.00	1	34.60	33.85	-1	818	-0.12%
2018/07/05	0	0.00	1	34.10	34.30	-1	842	-0.12%
2018/07/04	1	34.75	1	35.50	35.00	0	890	0.00%
2018/06/29	0	0.00	1	35.20	35.10	-1	971	-0.10%
2018/06/26	0	0.00	3	35.87	35.50	-3	982	-0.31%
2018/06/25	4	37.30	0	0.00	37.00	4	977	0.41%
2018/06/22	0	0.00	1	38.75	38.50	-1	959	-0.10%
2018/06/04	0	0.00	1	34.00	33.60	-1	973	-0.10%
2018/05/18	0	0.00	12	33.52	33.55	-12	997	-1.20%
2018/05/17	0	0.00	6	34.20	33.90	-6	1,008	-0.60%
2018/05/16	6	34.20	0	0.00	34.20	6	1,019	0.59%
2018/05/15	0	0.00	1	32.15	32.85	-1	1,020	-0.10%
2018/05/14	0	0.00	1	33.65	33.35	-1	1,030	-0.10%
2018/05/04	1	35.00	0	0.00	35.35	1	1,101	0.09%
2018/05/02	1	40.00	1	40.00	39.15	0	1,060	0.00%
2018/04/30	1	38.00	4	38.45	38.65	-3	1,049	-0.29%
2018/04/27	1	39.40	3	38.47	38.05	-2	1,053	-0.19%
2018/04/25	4	41.00	0	0.00	40.80	4	1,012	0.40%
2018/04/24	0	0.00	3	42.00	43.00	-3	992	-0.30%
2018/04/23	1	40.90	0	0.00	41.60	1	967	0.10%
2018/04/20	0	0.00	0.2	40.20	40.20	-0.2	951	-0.02%
2018/04/19	0	0.00	5	41.37	41.20	-5	951	-0.53%
2018/04/18	0	0.00	2	39.70	39.45	-2	920	-0.22%
2018/04/17	3	41.07	3	41.30	41.00	0	882	0.00%