精材 (3374)-元富-世貿券商分點個股進出

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

精材

(3374)

可現股當沖

股價
127.5
漲跌
▼2.0
漲幅
-1.54%
成交量
7,682張
產業
上櫃半導體類股
1093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

精材 (3374)籌碼相關－元富-世貿券商分點個股進出

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

元富-世貿券商分點個股進出
元富-世貿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
2024/05/31	2	131.50	3	132.17	127.50	-1	1,400	-0.07%
2024/05/30	0	0.00	1	129.00	129.50	-1	1,304	-0.08%
2024/05/29	2	129.50	0	0.00	128.50	2	1,272	0.16%
2024/05/28	1	131.00	4	130.13	129.00	-3	1,245	-0.24%
2024/05/24	0.2	119.00	1	120.00	119.50	-0.8	1,180	-0.07%
2024/05/22	1	116.50	0	0.00	118.00	1	1,324	0.08%
2024/05/15	1	116.50	0	0.00	116.00	1	1,734	0.06%
2024/05/09	1	117.00	0	0.00	115.50	1	1,959	0.05%
2024/05/08	0	0.00	1	117.00	117.00	-1	1,975	-0.05%
2024/05/07	0	0.00	1	115.50	115.50	-1	2,001	-0.05%
2024/05/06	0.1	116.50	0	0.00	115.50	0.1	2,011	0.00%
2024/04/19	2	112.00	0	0.00	113.50	2	2,216	0.09%
2024/04/11	1	126.00	0	0.00	125.50	1	2,166	0.05%
2024/04/10	0	0.00	1	129.50	129.00	-1	2,162	-0.05%
2024/04/02	1	125.50	0	0.00	127.50	1	2,130	0.05%
2024/03/28	0	0.00	3	123.83	123.50	-3	2,128	-0.14%
2024/03/26	1	127.00	0	0.00	124.50	1	2,136	0.05%
2024/03/25	2	128.00	0	0.00	127.50	2	2,153	0.09%
2024/03/22	3	129.83	3	128.67	128.50	0	2,159	0.00%
2024/03/20	0	0.00	0.2	128.50	126.00	-0.2	2,190	-0.01%
2024/03/18	0.2	126.00	0	0.00	126.50	0.2	2,216	0.01%
2024/03/14	1	125.50	0	0.00	125.50	1	2,331	0.04%
2024/03/13	2	129.25	0	0.00	126.50	2	2,357	0.08%
2024/03/08	1	134.00	5	132.20	129.50	-4	2,439	-0.16%
2024/03/07	2	134.00	2	132.50	131.50	0	2,390	0.00%
2024/03/06	0	0.00	3	132.17	132.00	-3	2,447	-0.12%
2024/03/05	4	132.38	2	132.00	131.50	2	2,529	0.08%
2024/03/04	2	131.00	4	131.13	130.50	-2	2,580	-0.08%
2024/02/29	2	130.50	0	0.00	132.00	2	2,817	0.07%
2024/02/26	2.2	132.23	1	130.50	130.50	1.2	3,073	0.04%
2024/02/23	0	0.00	3	132.50	132.50	-3	3,063	-0.10%
2024/02/22	0	0.00	2	131.25	131.50	-2	3,009	-0.07%
2024/02/21	3	130.50	1	128.50	129.50	2	2,972	0.07%
2024/02/20	4	134.75	1	137.00	135.50	3	2,886	0.10%
2024/02/19	3	134.67	4	135.75	133.50	-1	2,822	-0.04%
2024/02/16	1	131.50	1.1	132.82	132.50	-0.1	2,756	0.00%
2024/02/15	1	132.00	0.2	131.50	131.50	0.8	2,759	0.03%
2024/02/02	2	128.50	1	128.00	128.00	1	2,833	0.04%
2024/02/01	1	126.50	0	0.00	126.00	1	2,787	0.04%
2024/01/31	2	126.25	0	0.00	125.50	2	2,787	0.07%
2024/01/30	2.1	127.00	0	0.00	127.00	2.1	2,866	0.07%
2024/01/25	1	128.50	1	126.50	126.50	0	2,989	0.00%
2024/01/24	1	128.00	1	128.50	127.50	0	2,970	0.00%
2024/01/23	1	126.00	0	0.00	127.00	1	2,959	0.03%
2024/01/19	2.2	127.86	1	127.50	125.50	1.2	2,939	0.04%
2024/01/04	0.1	124.00	0	0.00	123.00	0.1	3,265	0.00%
2024/01/03	0.1	124.50	0	0.00	124.00	0.1	3,256	0.00%
2024/01/02	0.1	126.50	0	0.00	126.00	0.1	3,248	0.00%
2023/12/27	0	0.00	2	128.50	128.00	-2	3,291	-0.06%
2023/12/20	0.1	126.50	0	0.00	125.00	0.1	3,405	0.00%
2023/12/12	1	128.00	4	129.63	127.50	-3	3,258	-0.09%
2023/12/11	4.1	128.76	0	0.00	128.50	4.1	3,222	0.13%
2023/12/08	0	0.00	3	136.67	136.00	-3	3,128	-0.10%
2023/12/07	1	136.00	2	135.00	135.00	-1	3,092	-0.03%
2023/12/05	1	136.00	6	137.75	135.50	-5	3,037	-0.16%
2023/12/01	4	139.13	6	139.75	139.50	-2	2,929	-0.07%
2023/11/30	1	139.50	7	137.64	138.00	-6	2,840	-0.21%
2023/11/29	6	135.25	16	134.41	136.00	-10	2,739	-0.37%
2023/11/28	10	133.60	8	134.19	132.50	2	2,664	0.08%
2023/11/27	14	136.89	10	138.35	133.50	4	2,531	0.16%
2023/11/24	9	137.44	6	138.17	136.50	3	2,387	0.13%
2023/11/22	6	131.58	5.1	132.71	133.50	0.9	2,096	0.04%
2023/11/21	10	131.60	11	133.05	132.50	-1	2,064	-0.05%
2023/11/20	6	129.25	11	130.55	131.00	-5	2,017	-0.25%
2023/11/17	4	129.50	10	129.85	129.50	-6	1,997	-0.30%
2023/11/16	2	127.75	4	128.63	128.00	-2	1,978	-0.10%
2023/11/15	11	129.50	7	130.93	128.50	4	1,973	0.20%
2023/11/14	1	128.00	7	130.21	130.00	-6	1,941	-0.31%
2023/11/13	16	130.38	12	131.38	128.50	4	1,908	0.21%
2023/11/10	16	127.91	5	129.00	127.00	11	1,789	0.61%
2023/11/09	6	127.75	5	128.50	129.00	1	1,763	0.06%
2023/11/08	9	128.11	6	129.08	128.50	3	1,773	0.17%
2023/11/07	22	130.34	6	129.75	130.00	16	1,712	0.93%
2023/11/06	4	127.13	6	126.58	128.00	-2	1,633	-0.12%
2023/11/03	3	121.33	3	121.00	121.00	0	1,518	0.00%
2023/11/02	1	118.50	0	0.00	120.00	1	1,517	0.07%
2023/11/01	1	118.00	0	0.00	115.50	1	1,514	0.07%
2023/10/31	1	119.50	1	116.00	115.50	0	1,516	0.00%
2023/10/26	2	121.00	2	118.00	117.50	0	1,550	0.00%
2023/10/25	1	122.50	5	123.40	122.50	-4	1,527	-0.26%
2023/10/20	5	119.00	6	120.58	120.00	-1	1,498	-0.07%
2023/10/19	1	119.00	10	122.25	123.50	-9	1,467	-0.61%
2023/10/17	6	119.00	1	119.00	118.00	5	1,490	0.34%
2023/10/16	2	117.50	3	117.50	115.00	-1	1,520	-0.07%
2023/10/13	3	118.33	1	118.00	118.00	2	1,554	0.13%
2023/10/12	10	118.50	2	117.50	119.00	8	1,593	0.50%
2023/10/03	0	0.00	2	116.25	114.00	-2	1,884	-0.11%
2023/10/02	1	116.00	0	0.00	115.50	1	1,943	0.05%
2023/09/28	1	116.00	0	0.00	117.50	1	2,015	0.05%
2023/09/27	0	0.00	1	118.50	118.00	-1	2,224	-0.04%
2023/09/18	1	113.00	0	0.00	113.00	1	2,992	0.03%
2023/09/13	1	111.50	1	110.50	110.50	0	3,163	0.00%
2023/09/08	2	112.75	0	0.00	111.50	2	3,478	0.06%
2023/09/06	1	116.00	0	0.00	116.00	1	4,172	0.02%
2023/09/05	1	117.00	2.4	114.74	117.00	-1.4	4,457	-0.03%
2023/09/04	0	114.50	0	0.00	113.00	0	4,748	0.00%
2023/09/01	0	114.00	0	0.00	114.00	0	4,907	0.00%
2023/08/31	0	112.00	0	0.00	114.00	0	4,918	0.00%
2023/08/30	0	112.00	0	0.00	112.00	0	4,926	0.00%
2023/08/29	0	109.50	0	0.00	111.50	0	4,931	0.00%
2023/08/28	0	110.50	0	0.00	110.00	0	4,935	0.00%
2023/08/25	0	112.00	0	0.00	111.00	0	4,937	0.00%
2023/08/24	0.1	113.92	0	0.00	113.50	0.1	4,937	0.00%
2023/08/23	0.1	112.00	1	112.50	113.00	-1	4,936	-0.02%
2023/08/22	0.1	111.00	0	0.00	110.50	0.1	4,959	0.00%
2023/08/21	0.1	111.50	0	0.00	111.00	0.1	4,962	0.00%
2023/08/18	0	111.50	0	0.00	109.00	0	4,945	0.00%
2023/08/17	0	108.00	0	0.00	112.00	0	4,932	0.00%
2023/08/16	0	108.50	0	0.00	110.00	0	4,920	0.00%
2023/08/15	1	110.01	0	0.00	110.00	1	4,908	0.02%
2023/08/14	0	108.50	0	0.00	109.00	0	4,897	0.00%
2023/08/11	0	114.00	0	0.00	113.50	0	4,858	0.00%
2023/08/10	0	115.00	0	0.00	113.00	0	4,851	0.00%
2023/08/09	0	117.00	0	0.00	117.00	0	4,829	0.00%
2023/08/08	1	116.55	0	0.00	116.00	1	4,820	0.02%
2023/08/07	0	120.00	0	0.00	119.00	0	4,807	0.00%
2023/08/04	2.1	119.05	0	0.00	121.00	2.1	4,784	0.04%
2023/08/02	0	124.00	0	0.00	120.50	0	4,776	0.00%
2023/08/01	1	122.60	1	123.50	123.50	0	4,750	0.00%
2023/07/31	2	128.26	13	124.85	125.00	-11	4,721	-0.23%
2023/07/28	0	128.00	0	0.00	128.50	0	4,688	0.00%
2023/07/27	0	126.50	0	0.00	127.00	0	4,669	0.00%
2023/07/26	1	127.02	0	0.00	125.50	1	4,655	0.02%
2023/07/25	0	128.50	0	0.00	129.00	0	4,639	0.00%
2023/07/24	1	125.50	0	0.00	126.50	1	4,607	0.02%
2023/07/21	7.1	128.10	11	128.91	129.50	-3.9	4,566	-0.09%
2023/07/20	18	135.17	3	134.33	136.50	15	4,510	0.33%
2023/07/19	1	134.01	1	135.00	134.00	0	4,475	0.00%
2023/07/18	0	136.50	1	136.00	132.50	-1	4,433	-0.02%
2023/07/17	4	134.90	1.2	134.50	134.00	2.8	4,399	0.06%
2023/07/14	5	137.99	7	135.50	138.00	-2	4,358	-0.05%
2023/07/13	4	136.66	3	138.83	134.50	1	4,332	0.02%
2023/07/12	3.2	135.55	7	135.93	137.00	-3.8	4,253	-0.09%
2023/07/11	2	135.04	11	134.45	133.50	-9	4,175	-0.21%
2023/07/10	3	135.67	9	135.67	136.00	-6	4,119	-0.14%
2023/07/07	9	133.79	4	134.00	134.00	5	4,061	0.12%
2023/07/06	23	138.37	0	0.00	135.00	23	3,973	0.58%
2023/07/05	12	143.46	15	142.90	140.00	-3	3,862	-0.08%
2023/07/04	12	140.58	16	141.22	144.50	-4	3,576	-0.11%
2023/07/03	8	131.24	10	131.05	131.50	-2	3,173	-0.06%
2023/06/30	0	125.50	15	125.50	128.50	-15	3,046	-0.49%
2023/06/29	0	127.00	0	0.00	126.00	0	3,017	0.00%
2023/06/28	5	128.01	1	127.00	126.50	4	3,009	0.13%
2023/06/27	1	127.86	0	0.00	126.50	1	2,960	0.04%
2023/06/26	1	124.44	0	0.00	124.50	1	2,867	0.04%
2023/06/21	2	124.25	2	123.75	123.00	0	2,813	0.00%
2023/06/20	1	127.50	1	126.50	126.50	0	2,776	0.00%
2023/06/19	2	129.25	0	0.00	129.00	2	2,744	0.07%
2023/06/16	12	128.25	10	127.50	127.00	2	2,673	0.07%
2023/06/15	3	132.00	2	134.50	130.00	1	2,616	0.04%
2023/06/14	2	128.50	15	128.90	129.00	-13	2,456	-0.53%
2023/06/13	11	127.23	12	130.38	130.00	-1	2,372	-0.04%
2023/06/12	45	132.63	22.1	134.19	128.00	22.9	2,139	1.07%
2023/06/09	3	123.00	13.4	126.21	128.00	-10.4	1,682	-0.62%
2023/06/08	32	118.14	15.3	117.44	116.50	16.8	1,425	1.18%
2023/06/07	6	110.08	13.4	110.81	113.00	-7.4	1,147	-0.64%
2023/05/26	0	0.00	3	105.00	104.50	-3	1,146	-0.26%
2023/05/11	0.2	97.35	0	0.00	95.90	0.2	1,373	0.01%
2023/05/10	0.1	98.50	0	0.00	98.20	0.1	1,392	0.01%
2023/05/09	1	98.40	0	0.00	98.40	1	1,398	0.07%
2023/05/04	1	100.00	0	0.00	100.50	1	1,465	0.07%
2023/05/02	0	0.00	5	98.78	99.40	-5	1,496	-0.33%
2023/04/28	2	98.10	0	0.00	98.00	2	1,579	0.13%
2023/04/26	1	97.90	1	97.50	98.80	0	1,599	0.00%
2023/04/25	1.1	101.36	2	98.50	97.80	-0.9	1,649	-0.05%
2023/04/21	1	102.00	0	0.00	102.00	1	1,639	0.06%
2023/04/18	0	0.00	1	111.50	110.50	-1	1,686	-0.06%
2023/03/31	0	0.00	0.1	108.50	108.00	-0.1	1,652	-0.01%
2023/03/29	0	0.00	1	107.50	107.50	-1	1,661	-0.06%
2023/03/28	3	110.50	0	0.00	110.00	3	1,664	0.18%
2023/03/27	1	109.50	0	0.00	108.00	1	1,636	0.06%
2023/03/24	1	111.50	2	111.00	110.50	-1	1,643	-0.06%
2023/03/22	1	110.00	1	110.00	110.00	0	1,625	0.00%
2023/03/21	0.1	108.50	0	0.00	108.00	0.1	1,613	0.01%
2023/03/15	1	108.50	2	107.50	107.50	-1	1,645	-0.06%
2023/03/14	1	106.50	0	0.00	106.50	1	1,667	0.06%
2023/03/10	1	109.00	1	109.50	110.00	0	1,747	0.00%
2023/03/09	0	0.00	3	111.50	111.50	-3	1,840	-0.16%
2023/03/08	8.4	110.92	7	112.00	111.50	1.3	1,820	0.07%
2023/03/07	3	105.66	0	0.00	105.00	3	1,717	0.18%
2023/03/03	1	103.50	0	0.00	103.00	1	1,724	0.06%
2023/03/01	0	0.00	2	103.50	104.00	-2	1,810	-0.11%
2023/02/22	0.1	102.00	0	0.00	101.50	0.1	1,922	0.01%
2023/02/21	0	0.00	1	104.00	104.00	-1	1,967	-0.05%
2023/02/17	3	103.33	2	103.75	104.00	1	2,329	0.04%
2023/02/16	1	106.00	0	0.00	106.50	1	2,299	0.04%
2023/02/10	2	110.00	0	0.00	107.00	2	2,416	0.08%
2023/02/09	0	110.00	0	0.00	109.50	0	2,373	0.00%
2023/02/08	1	109.00	0	0.00	108.50	1	2,368	0.04%
2023/02/07	0	0.00	1	107.50	108.00	-1	2,346	-0.04%
2023/02/02	2	109.50	3	111.00	109.00	-1	2,346	-0.04%
2023/02/01	1	107.00	0	0.00	107.50	1	2,326	0.04%
2023/01/31	0	0.00	1	106.00	107.00	-1	2,332	-0.04%
2023/01/30	0	0.00	0	107.50	106.00	0	2,325	0.00%
2023/01/17	0	104.00	0	0.00	104.50	0	2,255	0.00%
2023/01/16	0	0.00	6	103.42	103.50	-6	2,261	-0.27%
2023/01/13	5	102.50	3	105.33	101.50	2	2,252	0.09%
2023/01/11	4	103.13	0	0.00	102.50	4	2,206	0.18%
2023/01/10	1	106.50	7	105.64	104.50	-6	2,203	-0.27%
2023/01/09	10	104.15	1	104.50	104.00	9	2,182	0.41%
2023/01/06	0	0.00	2	101.50	102.00	-2	2,163	-0.09%
2023/01/05	2	99.15	0	0.00	97.80	2	2,167	0.09%
2023/01/03	0	0.00	2	97.00	97.80	-2	2,245	-0.09%
2022/12/30	1	97.30	0	0.00	96.30	1	2,255	0.04%
2022/12/26	1	98.60	1	98.70	98.50	0	2,486	0.00%
2022/12/23	0	0.00	2	99.00	99.50	-2	2,554	-0.08%
2022/12/22	0	0.00	1	102.50	101.00	-1	2,641	-0.04%
2022/12/20	3	103.00	3	103.00	100.50	0	2,752	0.00%
2022/12/19	2	104.00	0	0.00	103.50	2	2,786	0.07%
2022/12/14	0	0.00	10	105.00	105.50	-10	2,808	-0.36%
2022/12/08	5	104.00	0	0.00	104.00	5	2,788	0.18%
2022/12/07	0	0.00	0.5	104.00	103.50	-0.5	2,784	-0.02%
2022/12/05	2	112.25	9	111.33	111.00	-7	2,723	-0.26%
2022/12/01	17	108.62	16	107.44	106.00	1	2,630	0.04%
2022/11/30	0	0.00	1	105.00	104.50	-1	2,535	-0.04%
2022/11/25	0.1	105.00	0	0.00	104.00	0.1	2,550	0.00%
2022/11/24	2	104.00	1	105.50	105.50	1	2,562	0.04%
2022/11/23	0	0.00	1	104.00	104.00	-1	2,530	-0.04%
2022/11/22	1	105.00	1	105.00	105.00	0	2,489	0.00%
2022/11/21	0	0.00	2	107.50	104.50	-2	2,488	-0.08%
2022/11/18	3	105.33	0	0.00	106.00	3	2,459	0.12%
2022/11/17	8	105.50	59	106.00	107.00	-51	2,423	-2.10%
2022/11/16	10.5	109.21	3	110.17	108.00	7.5	2,381	0.31%
2022/11/15	6	106.92	7	108.57	109.50	-1	2,254	-0.05%
2022/11/11	58	100.50	4	100.50	97.80	54	2,164	2.49%
2022/11/10	0	0.00	2	95.80	95.50	-2	2,125	-0.09%
2022/11/09	3	93.30	10	94.12	94.40	-7	2,125	-0.33%
2022/11/08	9	93.24	20	94.53	92.40	-11	2,124	-0.52%
2022/11/07	20	93.70	0	0.00	93.30	20	2,197	0.91%
2022/11/02	0	0.00	1	95.10	94.40	-1	2,346	-0.04%
2022/11/01	0	94.60	0	0.00	94.70	0	2,396	0.00%
2022/10/31	1	94.40	0	0.00	95.70	1	2,495	0.04%
2022/10/28	0	0.00	4	92.20	91.40	-4	2,528	-0.16%
2022/10/27	0	0.00	3.1	92.19	92.90	-3.1	2,534	-0.12%
2022/10/26	1	88.50	0	0.00	88.80	1	2,533	0.04%
2022/10/24	4	89.68	2	92.50	88.40	2	2,546	0.08%
2022/10/17	0	0.00	2	89.55	91.50	-2	2,731	-0.07%
2022/10/14	11	91.00	0	0.00	90.50	11	2,810	0.39%
2022/10/13	1	85.90	12	89.14	85.10	-11	2,835	-0.39%
2022/10/11	12	89.42	0	0.00	88.50	12	2,908	0.41%
2022/10/07	0	0.00	2	94.45	94.60	-2	3,000	-0.07%
2022/10/06	0	0.00	9	94.04	95.50	-9	3,040	-0.30%
2022/10/05	10	95.63	1	94.13	94.20	9	3,049	0.30%
2022/10/04	1	92.10	0	0.00	93.80	1	3,038	0.03%
2022/10/03	5	91.22	4	91.00	91.00	1	3,013	0.03%
2022/09/30	15	94.60	10	93.12	96.00	5	3,088	0.16%
2022/09/29	6	93.53	5	93.72	92.90	1	3,245	0.03%
2022/09/26	3	106.00	2	105.00	103.00	1	3,145	0.03%
2022/09/22	0	121.00	0	0.00	121.00	0	3,115	0.00%
2022/09/14	0	0.00	2	124.25	125.00	-2	3,354	-0.06%
2022/09/12	0	0.00	1	126.00	125.50	-1	3,473	-0.03%
2022/09/08	1	123.50	3	121.83	124.50	-2	3,512	-0.06%
2022/09/07	1	119.50	1	116.00	120.50	0	3,553	0.00%
2022/09/06	1	119.50	0	0.00	119.50	1	3,601	0.03%
2022/09/05	2	123.75	0	0.00	122.00	2	3,648	0.05%
2022/09/02	2	127.25	2	127.75	128.50	0	3,656	0.00%
2022/09/01	2	129.00	0	0.00	127.50	2	3,671	0.05%
2022/08/31	3	129.33	4	130.38	131.50	-1	3,663	-0.03%
2022/08/26	0	0.00	1	131.50	128.00	-1	3,795	-0.03%
2022/08/25	0	0.00	1	130.00	129.50	-1	3,821	-0.03%
2022/08/24	1	129.00	0	0.00	128.00	1	3,855	0.03%
2022/08/23	0	0.00	1	128.00	127.50	-1	3,982	-0.03%
2022/08/22	5	130.20	3	129.67	128.50	2	4,022	0.05%
2022/08/19	2	129.50	2	129.50	129.50	0	3,998	0.00%
2022/08/18	1	123.50	0	0.00	124.50	1	3,947	0.03%
2022/08/16	0	0.00	1	126.00	123.00	-1	3,983	-0.03%
2022/08/12	6	120.50	8	120.13	122.50	-2	4,094	-0.05%
2022/08/11	1	121.50	0	0.00	120.50	1	4,113	0.02%
2022/08/10	2	120.75	0	0.00	120.50	2	4,137	0.05%
2022/08/09	1	126.50	2	126.50	125.00	-1	4,121	-0.02%
2022/08/08	10	130.00	10	130.00	130.00	0	4,069	0.00%
2022/08/05	12	130.33	10	129.50	129.50	2	4,038	0.05%
2022/08/04	0	0.00	1	125.00	129.50	-1	3,959	-0.03%
2022/08/02	0	0.00	2	126.25	127.00	-2	3,967	-0.05%
2022/08/01	2	126.25	0	0.00	127.00	2	3,991	0.05%
2022/07/29	1	128.50	1	128.00	129.00	0	4,034	0.00%
2022/07/27	1	128.00	1	128.50	128.50	0	4,109	0.00%
2022/07/26	0	0.00	12	126.25	127.50	-12	4,362	-0.28%
2022/07/22	22	128.61	10	125.00	125.00	12	4,576	0.26%
2022/07/21	15	129.00	15	129.17	128.00	0	4,613	0.00%
2022/07/19	0	0.00	3	123.67	122.50	-3	4,758	-0.06%
2022/07/18	22	123.95	21	124.50	124.50	1	4,884	0.02%
2022/07/15	4	120.38	7	121.50	122.00	-3	5,046	-0.06%
2022/07/14	3	114.00	10	109.45	114.00	-7	4,993	-0.14%
2022/07/12	7	106.93	6	107.17	107.00	1	5,151	0.02%
2022/07/11	1	112.00	1	112.00	112.50	0	5,095	0.00%
2022/07/08	28	107.39	36	109.49	111.00	-8	5,042	-0.16%
2022/07/07	27	106.48	16	105.19	111.00	11	4,893	0.22%
2022/07/06	27.1	112.39	23	112.80	111.50	4.1	4,678	0.09%
2022/07/05	2	121.00	0	0.00	123.50	2	4,631	0.04%
2022/06/28	0	0.00	1	132.50	132.50	-1	4,668	-0.02%
2022/06/27	1	132.50	3	131.50	131.50	-2	4,742	-0.04%
2022/06/24	3	126.50	2	127.75	128.50	1	4,711	0.02%
2022/06/23	1	126.00	1	122.00	124.50	0	4,660	0.00%
2022/06/22	1	120.00	0	0.00	119.50	1	4,605	0.02%
2022/06/21	0	0.00	1	125.00	124.50	-1	4,556	-0.02%
2022/06/20	1	123.00	2	122.75	122.00	-1	4,497	-0.02%
2022/06/16	4	135.25	1	133.50	131.50	3	4,399	0.07%
2022/06/15	1.1	137.09	0	0.00	137.00	1.1	4,351	0.03%
2022/06/13	1	149.00	1	146.50	146.00	0	4,244	0.00%
2022/06/10	0	0.00	1	146.00	148.50	-1	4,214	-0.02%
2022/06/09	1	147.50	0	0.00	148.00	1	4,190	0.02%
2022/06/07	3	145.33	0	145.50	147.00	3	4,144	0.07%
2022/06/06	10	148.85	9	150.22	147.00	1	4,107	0.02%
2022/06/01	6	147.33	6	147.33	148.00	0	3,969	0.00%
2022/05/31	6	148.25	3	147.67	147.00	3	3,922	0.08%
2022/05/30	0	0.00	1	146.00	146.00	-1	3,782	-0.03%
2022/05/27	0	0.00	1	143.00	143.50	-1	3,728	-0.03%
2022/05/26	1	140.50	1	139.50	140.50	0	3,679	0.00%
2022/05/24	3	137.67	1	138.00	138.00	2	3,663	0.05%
2022/05/23	2	144.75	4	144.38	142.50	-2	3,617	-0.06%
2022/05/20	6	144.50	3	143.67	144.00	3	3,542	0.08%
2022/05/19	15	139.67	3	142.17	144.00	12	3,476	0.35%
2022/05/18	0	0.00	1	141.50	139.50	-1	3,422	-0.03%
2022/05/17	2	140.25	4.1	137.29	140.00	-2.1	3,358	-0.06%
2022/05/16	0	0.00	1	138.50	135.00	-1	3,322	-0.03%
2022/05/13	1	136.00	1	136.00	135.50	0	3,295	0.00%
2022/05/12	1	137.00	1	134.00	132.50	0	3,276	0.00%
2022/05/11	1	138.00	0	0.00	137.00	1	3,252	0.03%
2022/05/10	1	133.00	2	133.50	135.50	-1	3,192	-0.03%
2022/05/09	2	131.50	0	0.00	133.00	2	3,173	0.06%
2022/05/06	3	133.83	5	134.50	134.50	-2	3,131	-0.06%
2022/05/05	2	136.75	3	134.67	134.50	-1	3,077	-0.03%
2022/05/04	8	135.94	6	136.25	135.00	2	3,024	0.07%
2022/05/03	21	139.64	18	138.00	137.00	3	2,958	0.10%
2022/04/29	0	0.00	1	139.00	138.00	-1	2,675	-0.04%
2022/04/28	5	136.50	4	136.63	135.50	1	2,587	0.04%
2022/04/27	1	132.49	2.4	131.50	136.00	-1.3	2,398	-0.06%
2022/04/26	12	140.50	13	135.38	131.50	-1	2,301	-0.04%
2022/04/25	1	137.50	5	135.90	137.00	-4	2,148	-0.19%
2022/04/22	9	138.11	27	138.59	138.00	-18	2,052	-0.88%
2022/04/21	6	135.75	5	138.10	138.00	1	1,943	0.05%
2022/04/19	0	0.00	39	131.00	126.50	-39	1,602	-2.43%
2022/04/18	0	0.00	18	128.50	130.00	-18	1,483	-1.21%
2022/04/12	0	0.00	10	118.50	120.00	-10	1,510	-0.66%
2022/04/11	0	0.00	2	118.50	119.50	-2	1,793	-0.11%
2022/04/08	0	0.00	1	123.50	123.00	-1	1,832	-0.05%
2022/04/07	1	122.50	0	0.00	123.00	1	1,864	0.05%
2022/04/06	2	125.75	1	125.00	125.00	1	1,911	0.05%
2022/04/01	2	127.25	0	0.00	128.50	2	2,004	0.10%
2022/03/31	34	132.60	3	132.17	130.50	31	1,990	1.56%
2022/03/30	5	129.50	5	126.10	130.50	0	1,826	0.00%
2022/03/29	2	119.00	0	0.00	119.00	2	1,743	0.11%
2022/03/17	2	122.00	0	0.00	122.00	2	1,788	0.11%
2022/03/16	0	0.00	1	119.00	119.50	-1	1,777	-0.06%
2022/03/11	0	0.00	19	118.47	119.50	-19	1,804	-1.05%
2022/03/10	2	119.75	0	0.00	118.00	2	1,852	0.11%
2022/03/08	1	118.00	6	116.83	116.50	-5	1,968	-0.25%
2022/03/04	1	121.50	0	0.00	120.50	1	1,993	0.05%
2022/03/01	1	119.50	0	0.00	120.50	1	2,032	0.05%
2022/02/25	1	118.50	3	118.50	118.50	-2	2,038	-0.10%
2022/02/22	1	119.50	0	0.00	120.00	1	2,086	0.05%
2022/02/21	5	122.50	0	0.00	122.50	5	2,091	0.24%
2022/02/18	2	122.50	0	0.00	124.50	2	2,107	0.09%
2022/02/17	1	130.50	0	0.00	130.50	1	2,049	0.05%
2022/02/16	0	0.00	2	133.00	133.00	-2	2,083	-0.10%
2022/02/15	2	129.50	0.1	129.00	128.00	1.9	2,116	0.09%
2022/02/11	1	129.50	0	0.00	128.50	1	2,313	0.04%
2022/02/09	1	129.50	0	0.00	132.00	1	2,607	0.04%
2022/01/25	0	0.00	4	126.50	126.50	-4	2,804	-0.14%
2022/01/24	5	127.70	3	129.50	129.50	2	2,841	0.07%
2022/01/19	0	0.00	2	134.00	133.00	-2	2,867	-0.07%
2022/01/18	2	136.00	1	136.00	136.00	1	2,872	0.03%
2022/01/17	1	137.50	2.1	137.02	137.00	-1.1	2,882	-0.04%
2022/01/14	4	137.75	3	137.50	136.00	1	2,897	0.03%
2022/01/12	0	0.00	2	135.50	137.50	-2	2,969	-0.07%
2022/01/10	0	0.00	1	139.50	139.50	-1	3,363	-0.03%
2022/01/07	6	138.42	0	0.00	138.00	6	3,428	0.17%
2022/01/05	7	145.14	8	144.50	143.00	-1	3,378	-0.03%
2022/01/04	17	148.15	10	148.20	146.00	7	3,327	0.21%
2022/01/03	0	0.00	1	145.50	143.00	-1	3,050	-0.03%
2021/12/30	1	144.00	1	144.00	143.00	0	3,016	0.00%
2021/12/29	1	141.50	102	144.96	145.00	-101	2,999	-3.37%	大賣/鉅額交易
2021/12/28	101	144.00	0	0.00	143.00	101	2,959	3.41%	大買/鉅額交易
2021/12/24	0	0.00	1	140.00	137.50	-1	2,893	-0.03%
2021/12/22	0	0.00	1	137.50	137.50	-1	2,943	-0.03%
2021/12/21	0	0.00	3	136.17	137.50	-3	2,949	-0.10%
2021/12/16	1.2	139.33	0	0.00	138.00	1.2	2,960	0.04%
2021/12/15	0.2	137.50	0	0.00	136.50	0.2	2,959	0.01%
2021/12/14	0.2	137.50	0	0.00	136.50	0.2	2,979	0.01%
2021/12/13	0.2	139.00	0	0.00	137.50	0.2	2,997	0.01%
2021/12/09	0.2	143.00	0	0.00	141.50	0.2	3,005	0.01%
2021/12/08	0	0.00	20	142.00	142.00	-20	3,038	-0.66%
2021/12/07	3	142.83	0	0.00	142.00	3	3,038	0.10%
2021/12/06	2	144.00	0	0.00	144.00	2	3,028	0.07%
2021/12/03	21	144.98	1	144.50	144.50	20	3,015	0.66%
2021/12/02	0	0.00	2	142.75	143.00	-2	2,974	-0.07%
2021/12/01	1	139.50	1	141.00	142.00	0	2,961	0.00%
2021/11/30	0	0.00	2	138.00	138.00	-2	2,964	-0.07%
2021/11/29	1	136.50	1	136.50	136.00	0	3,003	0.00%
2021/11/26	2	134.25	2	135.50	134.50	0	3,064	0.00%
2021/11/25	0	0.00	1	138.00	138.00	-1	3,102	-0.03%
2021/11/23	0	0.00	9	138.94	138.00	-9	3,137	-0.29%
2021/11/19	2	145.75	9	144.11	143.00	-7	3,264	-0.21%
2021/11/18	1	142.00	4	142.25	142.00	-3	3,258	-0.09%
2021/11/17	2	143.00	0	0.00	142.00	2	3,270	0.06%
2021/11/16	0	0.00	3	142.50	142.50	-3	3,270	-0.09%
2021/11/15	5	144.60	6	144.33	144.50	-1	3,283	-0.03%
2021/11/12	2	143.50	4	142.75	143.50	-2	3,317	-0.06%
2021/11/11	7	142.50	7	142.14	142.00	0	3,340	0.00%
2021/11/10	5	146.90	21	146.71	147.50	-16	3,484	-0.46%
2021/11/09	20	147.18	11	147.50	146.50	9	3,652	0.25%
2021/11/08	4	139.12	2	139.00	138.00	2	3,417	0.06%
2021/11/05	4	138.63	2	138.50	138.50	2	3,474	0.06%
2021/11/04	1	136.00	0	0.00	136.50	1	3,454	0.03%
2021/11/03	3	134.50	5	134.00	134.00	-2	3,468	-0.06%
2021/11/02	7.1	138.94	4	139.38	136.50	3.1	3,486	0.09%
2021/11/01	2	138.00	3	138.67	139.00	-1	3,422	-0.03%
2021/10/29	0	0.00	2	136.50	135.00	-2	3,421	-0.06%
2021/10/27	7	134.71	1	136.00	136.00	6	3,456	0.17%
2021/10/26	0	0.00	2	133.50	133.00	-2	3,480	-0.06%
2021/10/25	1	131.00	2	133.50	133.50	-1	3,524	-0.03%
2021/10/22	4	135.38	3	135.83	134.50	1	3,615	0.03%
2021/10/21	3	137.15	3	135.83	134.00	0	3,638	0.00%
2021/10/20	4	137.63	2	136.25	137.50	2	3,645	0.05%
2021/10/19	8	137.00	10	138.00	137.50	-2	3,661	-0.05%
2021/10/18	22	134.09	13	136.62	134.50	9	3,648	0.25%
2021/10/15	0	0.00	1.3	130.20	131.00	-1.3	3,585	-0.03%
2021/10/13	2	117.50	0	0.00	119.00	2	3,706	0.05%
2021/10/12	1	121.50	0	0.00	121.00	1	3,828	0.03%
2021/10/05	3	122.33	1	122.50	124.00	2	5,048	0.04%
2021/10/04	0	0.00	1	121.00	119.00	-1	5,076	-0.02%
2021/10/01	2	122.75	0	0.00	121.50	2	5,188	0.04%
2021/09/30	1	127.50	0	0.00	127.50	1	5,275	0.02%
2021/09/29	1	127.00	0	0.00	124.50	1	5,297	0.02%
2021/09/28	1	131.50	0	0.00	131.50	1	5,324	0.02%
2021/09/22	5	133.50	0	0.00	133.50	5	5,632	0.09%
2021/09/16	1	135.00	0	0.00	132.00	1	5,795	0.02%
2021/09/13	17	140.76	11	138.95	138.50	6	6,083	0.10%
2021/09/10	2	141.00	0	0.00	144.50	2	6,200	0.03%
2021/09/08	2	140.00	4	138.63	137.50	-2	6,568	-0.03%
2021/09/07	6	141.42	0	0.00	141.50	6	6,608	0.09%
2021/09/06	1	149.50	0	0.00	145.50	1	6,826	0.01%
2021/09/03	0	0.00	1	148.50	148.50	-1	7,138	-0.01%
2021/09/02	2	149.50	1	147.00	147.50	1	7,195	0.01%
2021/09/01	3	148.83	2	148.25	152.00	1	7,157	0.01%
2021/08/31	4	144.75	4	145.50	145.00	0	7,103	0.00%
2021/08/30	0	0.00	1	143.50	143.50	-1	7,113	-0.01%
2021/08/27	1	144.50	2	143.00	142.50	-1	7,142	-0.01%
2021/08/26	1	148.00	4	152.00	145.00	-3	7,202	-0.04%
2021/08/24	1	139.50	0	0.00	137.00	1	7,323	0.01%
2021/08/20	1	135.00	1	137.50	136.00	0	7,413	0.00%
2021/08/19	1	138.50	0	0.00	135.50	1	7,484	0.01%
2021/08/18	1	142.00	2	139.50	142.00	-1	7,595	-0.01%
2021/08/17	0	0.00	8	135.69	134.00	-8	7,767	-0.10%
2021/08/16	2.1	136.79	0	0.00	134.50	2.1	7,963	0.03%
2021/08/13	27	143.26	23	143.43	143.00	4	7,790	0.05%
2021/08/12	2	157.03	3	156.00	158.50	-1	7,552	-0.01%
2021/08/11	2	156.00	1	157.00	156.00	1	7,576	0.01%
2021/08/10	0	0.00	3	159.00	163.00	-3	7,581	-0.04%
2021/08/09	10	163.50	1	163.50	162.00	9	7,659	0.12%
2021/08/03	1	171.00	0	0.00	170.50	1	8,134	0.01%
2021/07/30	0	0.00	2	170.00	168.00	-2	8,183	-0.02%
2021/07/29	1	169.50	1.4	169.64	171.50	-0.4	8,221	0.00%
2021/07/28	2.3	162.78	61	161.20	163.50	-58.7	8,249	-0.71%
2021/07/27	1	176.50	1	170.00	170.50	0	8,269	0.00%
2021/07/26	2	175.00	5	174.70	175.00	-3	8,304	-0.04%
2021/07/23	1	173.00	2	171.25	172.50	-1	8,256	-0.01%
2021/07/22	11.6	171.12	12	169.63	168.00	-0.4	8,207	0.00%
2021/07/21	5.6	173.57	2	171.50	167.50	3.6	8,146	0.04%
2021/07/20	0.3	176.31	6	175.50	175.00	-5.7	7,935	-0.07%
2021/07/19	2	179.75	5	181.10	179.00	-3	7,871	-0.04%
2021/07/16	12	185.04	0	0.00	184.50	12	7,815	0.15%
2021/07/15	18	189.39	26	188.96	188.00	-8	7,706	-0.10%
2021/07/14	25	184.32	24	185.08	183.00	1	7,431	0.01%
2021/07/13	66	187.11	23	184.22	180.00	43	7,207	0.60%
2021/07/12	18	177.37	40	181.40	186.00	-22	6,948	-0.32%
2021/07/09	1	172.50	6	170.83	170.50	-5	6,644	-0.08%
2021/07/08	28	174.91	72	173.56	173.00	-44	6,766	-0.65%
2021/07/07	17	171.62	4	172.63	172.00	13	6,750	0.19%
2021/07/06	1	169.50	1	171.00	168.00	0	6,792	0.00%
2021/07/05	11	171.59	11.3	172.52	172.00	-0.3	6,838	0.00%
2021/07/02	13.3	166.67	13	166.23	168.50	0.3	6,829	0.00%
2021/07/01	2.4	165.88	3	165.33	164.00	-0.6	6,840	-0.01%
2021/06/30	2.1	169.67	0	0.00	169.00	2.1	6,861	0.03%
2021/06/29	10.2	169.51	8.2	171.00	168.50	2.1	6,940	0.03%
2021/06/28	5	173.70	3	174.17	173.00	2	7,134	0.03%
2021/06/25	41.2	178.77	8	179.75	174.00	33.2	7,129	0.46%
2021/06/24	19	175.89	7	177.71	176.50	12	7,045	0.17%
2021/06/23	4	176.13	10	176.00	175.00	-6	7,014	-0.09%
2021/06/22	2	171.50	1	173.00	170.50	1	6,885	0.01%
2021/06/21	6.3	173.69	35	172.07	171.50	-28.7	6,832	-0.42%
2021/06/18	57	179.18	29	179.21	177.00	28	6,705	0.42%
2021/06/17	17	173.88	8	174.75	174.50	9	6,484	0.14%
2021/06/16	2	170.00	2	170.25	169.50	0	6,390	0.00%
2021/06/15	13	172.69	17.1	173.50	172.00	-4.1	6,359	-0.06%
2021/06/11	13	166.54	18	166.72	167.00	-5	6,218	-0.08%
2021/06/10	2	156.31	7	157.36	160.00	-5	5,943	-0.08%
2021/06/09	2	153.75	1	152.50	152.00	1	5,890	0.02%
2021/06/08	2	154.75	2	155.00	155.00	0	5,946	0.00%
2021/06/07	1	153.50	4	152.88	154.00	-3	5,999	-0.05%
2021/06/04	1	155.48	0	0.00	151.50	1	5,961	0.02%
2021/06/03	3	157.00	8	157.62	157.00	-5	5,978	-0.08%
2021/06/02	25	159.68	26	159.83	157.50	-1	5,940	-0.02%
2021/06/01	8	154.13	4	154.25	155.00	4	5,765	0.07%
2021/05/31	0	0.00	4	153.13	152.50	-4	5,804	-0.07%
2021/05/28	9	154.17	14.2	153.89	154.00	-5.2	5,953	-0.09%
2021/05/27	11	150.59	7	151.57	149.00	4	5,968	0.07%
2021/05/26	8	151.13	6	151.75	150.00	2	5,931	0.03%
2021/05/25	19	148.13	11	149.77	146.50	8	5,877	0.14%
2021/05/24	9	138.11	13	140.81	143.50	-4	5,725	-0.07%
2021/05/21	3	127.50	3	130.17	130.50	0	5,541	0.00%
2021/05/20	1	130.00	2	127.50	124.50	-1	5,629	-0.02%
2021/05/19	17	126.09	0	0.00	127.50	17	5,799	0.29%
2021/05/18	6	128.92	4	129.88	131.00	2	5,877	0.03%
2021/05/17	5	122.42	5	121.90	123.50	0	5,961	0.00%
2021/05/14	8.1	133.21	3	129.17	127.00	5.1	6,002	0.08%
2021/05/13	10	128.10	13.5	130.54	132.00	-3.5	6,118	-0.06%
2021/05/12	4.1	122.07	4	122.38	122.00	0.1	6,583	0.00%
2021/05/11	8.1	138.43	8	135.31	135.00	0.1	6,563	0.00%
2021/05/10	15	148.43	2	148.75	147.00	13	6,685	0.19%
2021/05/07	2	149.02	2	149.50	151.50	0	6,828	0.00%
2021/05/06	3	146.33	4	143.63	142.50	-1	7,030	-0.01%
2021/05/05	10	146.85	13	146.85	145.00	-3	7,264	-0.04%
2021/05/04	8	140.56	22	138.95	139.50	-14	8,261	-0.17%
2021/05/03	0	0.00	10	147.15	146.00	-10	8,256	-0.12%
2021/04/29	0	0.00	4	158.50	156.00	-4	8,413	-0.05%
2021/04/28	0.1	159.00	2	158.00	158.00	-1.9	8,642	-0.02%
2021/04/27	1	162.50	1.1	161.05	159.50	-0.1	8,883	0.00%
2021/04/26	3	158.33	1	158.50	158.50	2	9,122	0.02%
2021/04/23	1	158.00	1	159.00	159.50	0	9,430	0.00%
2021/04/22	4	159.00	1	158.50	156.00	3	9,853	0.03%
2021/04/20	2	161.75	0.1	163.00	162.00	1.9	10,308	0.02%
2021/04/19	0	0.00	1	158.50	158.00	-1	10,647	-0.01%
2021/04/16	1	162.50	0	0.00	161.00	1	11,002	0.01%
2021/04/15	8	161.63	3	163.67	164.50	5	11,521	0.04%
2021/04/14	5	160.40	28	160.95	159.00	-23	12,043	-0.19%
2021/04/13	25.1	166.27	1	166.00	164.50	24.1	12,703	0.19%
2021/04/12	5.1	169.98	1	171.00	168.00	4.1	12,875	0.03%
2021/04/09	2	176.00	1	176.00	175.00	1	13,056	0.01%
2021/04/08	4	178.88	2.1	178.02	178.50	1.9	13,451	0.01%
2021/04/07	9	178.95	5	178.90	179.50	4	13,495	0.03%
2021/04/06	7	177.71	5	176.90	176.00	2	13,482	0.01%
2021/04/01	8	181.88	11	180.86	179.00	-3	13,519	-0.02%
2021/03/31	13	180.54	33	176.95	181.00	-20	13,493	-0.15%
2021/03/30	1	175.50	15	174.23	173.50	-14	13,352	-0.10%
2021/03/29	15	173.33	7	173.79	172.50	8	13,563	0.06%
2021/03/26	3	171.83	20	171.85	173.00	-17	13,815	-0.12%
2021/03/25	1	167.00	5	167.10	166.50	-4	14,068	-0.03%
2021/03/24	9.1	168.23	3	168.00	167.00	6.1	14,155	0.04%
2021/03/23	1	170.05	0	0.00	170.00	1	14,331	0.01%
2021/03/22	14	172.68	0	0.00	171.00	14	14,591	0.10%
2021/03/19	7	173.64	1	174.50	174.50	6	15,058	0.04%
2021/03/18	0	0.00	23	174.11	174.50	-23	15,457	-0.15%
2021/03/17	19	176.03	1	173.50	173.00	18	16,019	0.11%
2021/03/16	16.1	173.25	1	172.50	172.00	15.1	16,435	0.09%
2021/03/15	2	175.25	1	173.50	173.00	1	17,301	0.01%
2021/03/12	9	175.89	7	176.29	174.00	2	18,042	0.01%
2021/03/11	3	173.17	2	175.00	174.50	1	18,240	0.01%
2021/03/10	6	169.58	1	171.00	168.00	5	18,435	0.03%
2021/03/09	0	169.50	1	169.50	169.50	-1	18,692	-0.01%
2021/03/08	5	171.20	4	169.63	166.50	1	18,842	0.01%
2021/03/05	3	170.50	24	170.85	170.00	-21	18,948	-0.11%
2021/03/04	5	173.90	5	173.70	173.00	0	19,169	0.00%
2021/03/03	17	173.35	11	172.18	177.50	6	19,401	0.03%
2021/03/02	20.3	173.36	0	0.00	166.50	20.3	19,411	0.10%
2021/02/26	5	172.70	6	172.75	173.00	-1	19,843	-0.01%
2021/02/25	4	176.75	27	178.30	175.00	-23	20,021	-0.11%
2021/02/24	9.1	178.62	12	179.67	177.00	-2.9	20,393	-0.01%
2021/02/23	18.1	177.81	12	178.21	178.50	6.1	20,736	0.03%
2021/02/22	12.1	182.72	7	183.50	181.50	5.1	21,242	0.02%
2021/02/19	18	182.67	17	182.35	183.50	1	21,752	0.00%
2021/02/18	14	178.36	12	178.96	179.00	2	22,257	0.01%
2021/02/17	8	179.63	10	180.35	181.00	-2	22,991	-0.01%
2021/02/05	12	176.25	7	175.93	174.50	5	23,351	0.02%
2021/02/04	27	173.46	21	172.55	174.00	6	23,961	0.03%
2021/02/03	68.2	181.15	28	180.13	178.00	40.2	24,408	0.16%
2021/02/02	18	192.00	7	192.07	192.50	11	24,549	0.04%
2021/02/01	25	182.68	31	184.39	191.00	-6	25,135	-0.02%
2021/01/29	5	188.40	4	190.63	185.50	1	25,467	0.00%
2021/01/28	17	194.97	4	194.00	192.00	13	25,635	0.05%
2021/01/27	23	204.17	28.1	204.09	203.00	-5.1	25,941	-0.02%
2021/01/26	76	209.48	73.1	210.84	203.00	3	26,040	0.01%
2021/01/25	3	201.33	2	200.00	200.00	1	24,975	0.00%
2021/01/22	7.1	200.93	6	202.08	203.00	1.1	24,898	0.00%
2021/01/21	8	199.06	20	200.80	203.00	-12	24,715	-0.05%
2021/01/20	15.1	198.47	10.5	199.68	195.00	4.6	24,517	0.02%
2021/01/19	20.1	204.47	17	204.09	204.00	3.1	24,299	0.01%
2021/01/18	19	193.53	19.2	193.45	202.50	-0.2	24,131	0.00%
2021/01/15	40.1	203.41	43	203.73	193.00	-3	23,970	-0.01%
2021/01/14	5	202.90	12	203.17	199.00	-7	23,591	-0.03%
2021/01/13	18	202.97	17	204.41	202.00	1	23,410	0.00%
2021/01/12	24	205.38	28	203.43	199.50	-4	23,156	-0.02%
2021/01/11	6.6	200.80	12	203.79	205.50	-5.4	22,830	-0.02%
2021/01/08	39	204.87	20	201.06	196.00	19	22,519	0.08%
2021/01/07	55	201.35	62	201.98	203.00	-7	22,024	-0.03%
2021/01/06	51	195.76	72	194.94	193.00	-21	21,470	-0.10%
2021/01/05	71	190.68	67	190.54	188.00	4	20,708	0.02%
2021/01/04	42	189.20	40	190.31	187.50	2	20,524	0.01%
2020/12/31	20	183.90	25	183.78	183.50	-5	20,324	-0.02%
2020/12/30	3	174.00	7	175.29	176.50	-4	19,893	-0.02%
2020/12/29	19	172.45	9	173.28	171.50	10	19,833	0.05%
2020/12/28	20	171.28	20	172.68	172.00	0	19,785	0.00%
2020/12/25	10	169.95	3	171.50	169.00	7	19,703	0.04%
2020/12/24	21	173.14	24	171.56	170.00	-3	19,653	-0.02%
2020/12/23	33	171.95	31	172.31	173.50	2	19,578	0.01%
2020/12/22	24	169.98	25	168.18	167.50	-1	19,489	-0.01%
2020/12/21	36	164.89	35	165.33	164.00	1	19,295	0.01%
2020/12/18	5	172.60	4	171.38	171.50	1	19,108	0.01%
2020/12/17	10	173.70	9	173.39	175.00	1	19,345	0.01%
2020/12/16	28	175.21	12	175.29	171.50	16	19,198	0.08%
2020/12/15	28	172.75	11	171.77	171.00	17	18,978	0.09%
2020/12/14	13	179.77	8	179.94	176.00	5	18,544	0.03%
2020/12/11	70	191.98	55	192.90	188.00	15	18,244	0.08%
2020/12/10	46	205.49	48	205.59	208.50	-2	17,953	-0.01%
2020/12/09	34.2	203.39	61	205.45	204.00	-26.8	17,732	-0.15%
2020/12/08	42.1	188.88	46	191.90	199.00	-4	16,902	-0.02%
2020/12/07	34	179.18	32	177.70	181.00	2	16,210	0.01%
2020/12/04	29	180.74	24	180.83	176.50	5	16,011	0.03%
2020/12/03	8	180.25	12	183.21	185.00	-4	15,856	-0.03%
2020/12/02	17	177.29	24	178.96	177.00	-7	15,706	-0.04%
2020/12/01	5	178.80	5	178.10	180.50	0	15,636	0.00%
2020/11/30	4	180.75	13	181.15	179.50	-9	15,668	-0.06%
2020/11/27	40.1	175.81	37	174.31	177.00	3.1	15,781	0.02%
2020/11/26	19	179.50	16	179.84	179.50	3	15,633	0.02%
2020/11/25	13	178.42	7.2	179.88	179.00	5.8	15,522	0.04%
2020/11/24	13	188.81	16	189.78	185.00	-3	15,127	-0.02%
2020/11/23	5.2	185.42	11	188.05	190.00	-5.8	15,109	-0.04%
2020/11/20	25.3	189.87	15	190.00	187.00	10.3	15,053	0.07%
2020/11/19	16.1	190.00	16	190.50	189.50	0.1	14,903	0.00%
2020/11/18	34	185.59	35.6	185.51	186.50	-1.6	14,501	-0.01%
2020/11/17	37.2	184.86	38	183.62	179.50	-0.8	14,192	-0.01%
2020/11/16	23	184.42	28.1	186.38	190.00	-5.1	13,878	-0.04%
2020/11/13	28	170.52	29	170.28	175.00	-1	13,259	-0.01%
2020/11/12	23	169.93	26	170.19	170.00	-3	12,977	-0.02%
2020/11/11	25	162.32	16	163.94	171.00	9	12,355	0.07%
2020/11/10	63	159.17	51	157.20	160.00	12	11,944	0.10%
2020/11/09	38	151.09	20	152.05	156.50	18	11,295	0.16%
2020/11/06	18	142.53	39	140.59	142.50	-21	10,799	-0.19%
2020/11/05	17	135.62	20	135.08	136.50	-3	10,591	-0.03%
2020/11/04	31	131.81	23	133.22	135.00	8	10,510	0.08%
2020/11/03	10	127.10	13	127.77	127.00	-3	10,071	-0.03%
2020/11/02	2	120.50	0	0.00	119.50	2	9,829	0.02%
2020/10/30	1	120.50	1	120.00	120.00	0	9,998	0.00%
2020/10/29	1	118.00	1	121.50	121.00	0	10,137	0.00%
2020/10/28	2	122.50	2	121.00	120.50	0	10,289	0.00%
2020/10/27	2	121.50	18	122.28	124.00	-16	10,407	-0.15%
2020/10/26	5	124.80	1	125.00	122.50	4	10,636	0.04%
2020/10/23	4	123.63	11	124.09	124.50	-7	10,925	-0.06%
2020/10/22	2	119.50	7	118.36	121.00	-5	11,681	-0.04%
2020/10/21	5	118.00	9	118.94	117.00	-4	12,242	-0.03%
2020/10/20	8	117.06	3	117.17	117.50	5	12,615	0.04%
2020/10/19	3	118.83	0	0.00	118.50	3	12,784	0.02%
2020/10/16	4	122.00	5	119.40	118.50	-1	13,006	-0.01%
2020/10/15	11	123.09	2	123.50	123.00	9	13,396	0.07%
2020/10/14	2	123.73	1	123.50	122.50	1	13,720	0.01%
2020/10/13	4	122.63	1	123.00	123.50	3	14,190	0.02%
2020/10/12	0	0.00	10	123.35	121.50	-10	14,629	-0.07%
2020/10/08	3	121.00	4	121.38	121.00	-1	15,305	-0.01%
2020/10/07	0	0.00	1	119.00	118.00	-1	15,940	-0.01%
2020/10/06	1	117.50	2	118.25	117.00	-1	16,476	-0.01%
2020/10/05	3	116.67	2	117.00	116.50	1	17,141	0.01%
2020/09/30	1	114.50	3	116.33	117.00	-2	17,743	-0.01%
2020/09/29	2	114.75	1	114.50	113.50	1	18,154	0.01%
2020/09/28	0	0.00	4	114.50	114.00	-4	18,800	-0.02%
2020/09/25	7	113.50	2	115.00	110.50	5	19,141	0.03%
2020/09/24	9	115.28	1	115.50	115.00	8	19,447	0.04%
2020/09/23	4	118.75	9	118.11	119.50	-5	20,036	-0.02%
2020/09/22	9	118.67	1	116.50	118.00	8	20,364	0.04%
2020/09/21	20	125.50	15	126.50	125.50	5	20,809	0.02%
2020/09/18	1	127.00	25	127.26	127.00	-24	21,670	-0.11%
2020/09/17	6	127.67	1	129.50	127.00	5	22,528	0.02%
2020/09/16	6	129.17	1	131.50	128.00	5	23,416	0.02%
2020/09/15	17	132.47	4	131.50	129.50	13	23,469	0.06%
2020/09/14	21	130.79	21	130.60	131.50	0	23,225	0.00%
2020/09/11	16	126.91	15	125.00	125.50	1	23,024	0.00%
2020/09/10	2	126.75	21	126.95	125.00	-19	22,969	-0.08%
2020/09/09	1	124.00	1.1	125.57	126.50	-0.1	22,944	0.00%
2020/09/08	2	125.50	4	125.25	126.00	-2	22,944	-0.01%
2020/09/07	2	128.00	2	126.00	124.00	0	22,954	0.00%
2020/09/04	4	125.50	13	128.27	129.00	-9	22,976	-0.04%
2020/09/03	3	128.17	7	128.57	127.50	-4	22,886	-0.02%
2020/09/02	36	127.79	16.3	128.88	129.00	19.7	22,798	0.09%
2020/09/01	4	124.38	7	124.93	125.50	-3	22,541	-0.01%
2020/08/31	1	123.50	2	122.50	123.50	-1	22,476	0.00%
2020/08/28	5	120.30	11	121.64	123.00	-6	22,550	-0.03%
2020/08/27	1	125.00	26	121.25	121.50	-25	22,530	-0.11%
2020/08/26	12	121.50	14	121.75	122.00	-2	22,493	-0.01%
2020/08/25	30	118.53	19	116.08	118.00	11	22,183	0.05%
2020/08/24	13	109.15	33	109.05	112.00	-20	21,931	-0.09%
2020/08/21	31	107.02	18	107.81	110.00	13	21,832	0.06%
2020/08/20	20	104.85	8	109.63	102.00	12	21,572	0.06%
2020/08/19	21	115.05	7	115.14	112.50	14	21,309	0.07%
2020/08/18	8	117.75	10	120.50	118.00	-2	21,142	-0.01%
2020/08/17	7	123.43	1	121.50	122.00	6	20,998	0.03%
2020/08/14	15	121.45	17	122.09	126.00	-2	21,133	-0.01%
2020/08/13	20	123.73	8	122.38	120.50	12	20,947	0.06%
2020/08/12	9	125.17	7	124.07	123.50	2	20,939	0.01%
2020/08/11	24	128.13	27	129.98	127.50	-3	20,872	-0.01%
2020/08/10	0	0.00	8	129.75	128.00	-8	20,869	-0.04%
2020/08/07	3	126.50	0	0.00	126.50	3	20,790	0.01%
2020/08/06	10	128.00	15	128.73	128.50	-5	20,802	-0.02%
2020/08/05	14	128.61	14	128.79	127.00	0	20,761	0.00%
2020/08/04	12	127.79	11	128.41	128.00	1	20,817	0.00%
2020/08/03	2	126.00	13	127.92	125.00	-11	20,802	-0.05%
2020/07/31	7	123.71	22	123.57	126.00	-15	20,709	-0.07%
2020/07/30	18	125.17	13	124.62	123.00	5	20,683	0.02%
2020/07/29	30	120.83	27	121.44	125.00	3	20,576	0.01%
2020/07/28	78	130.86	48	129.84	119.00	30	20,433	0.15%
2020/07/27	15	128.97	30	129.22	130.00	-15	19,670	-0.08%
2020/07/24	38	123.66	15	124.10	122.00	23	19,162	0.12%
2020/07/23	8	126.69	0	0.00	125.50	8	18,906	0.04%
2020/07/22	8	126.00	6	125.75	128.00	2	18,943	0.01%
2020/07/21	18	126.56	18	126.69	126.50	0	18,718	0.00%
2020/07/20	8	120.31	14	120.64	120.50	-6	18,387	-0.03%
2020/07/17	38	121.49	68	119.48	121.50	-30	18,135	-0.17%
2020/07/16	57	126.30	60	124.86	128.00	-3	17,773	-0.02%
2020/07/15	29	131.70	19	127.21	125.00	10	17,379	0.06%
2020/07/14	64	140.67	113	138.76	136.50	-49	16,998	-0.29%	大賣/
2020/07/13	35	135.96	45	137.13	140.50	-10	16,475	-0.06%
2020/07/10	61	135.02	41	132.67	128.00	20	16,084	0.12%
2020/07/09	62	139.27	56	140.07	138.00	6	15,491	0.04%
2020/07/08	47	132.69	50	133.44	133.00	-3	14,981	-0.02%
2020/07/07	43	129.28	70.2	130.07	129.50	-27.2	14,728	-0.18%
2020/07/06	49	123.22	60	122.75	123.00	-11	14,173	-0.08%
2020/07/03	73	122.20	33	120.52	119.50	40	13,982	0.29%
2020/07/02	29	121.19	37	121.89	125.00	-8	13,554	-0.06%
2020/07/01	15	116.47	12	116.38	116.00	3	12,873	0.02%
2020/06/30	124	116.39	87.7	114.90	112.00	36.3	12,431	0.29%	大買/
2020/06/29	51	110.73	65	110.21	115.00	-14	11,637	-0.12%
2020/06/24	88	102.30	111	103.32	105.50	-23	10,716	-0.21%	大賣/
2020/06/23	29	92.78	138	93.73	96.10	-109	9,831	-1.11%	大賣/鉅額交易
2020/06/22	14	86.63	72	85.86	87.40	-58	8,916	-0.65%
2020/06/19	7	84.06	3	84.83	84.00	4	8,763	0.05%
2020/06/18	24	83.58	24	82.91	84.40	0	8,698	0.00%
2020/06/17	5	81.56	0	0.00	81.30	5	8,622	0.06%
2020/06/16	2	81.30	20	82.43	82.30	-18	8,616	-0.21%
2020/06/15	6.1	80.92	2	80.30	79.80	4.1	8,564	0.05%
2020/06/12	10	78.60	7	79.63	81.50	3	8,550	0.04%
2020/06/11	10	82.18	2	82.80	81.60	8	8,523	0.09%
2020/06/10	0	0.00	1	86.50	86.10	-1	8,428	-0.01%
2020/06/09	2	86.35	5	85.90	86.00	-3	8,424	-0.04%
2020/06/08	7	88.10	7	87.19	86.80	0	8,733	0.00%
2020/06/05	1	87.00	3	87.10	86.80	-2	8,930	-0.02%
2020/06/04	6	87.47	14	87.96	86.50	-8	9,056	-0.09%
2020/06/03	14	86.07	11	85.91	85.90	3	9,109	0.03%
2020/06/02	6	85.78	20	86.55	84.00	-14	9,114	-0.15%
2020/06/01	4	84.65	0	0.00	85.20	4	9,265	0.04%
2020/05/28	0	0.00	2	83.90	81.50	-2	9,550	-0.02%
2020/05/27	0	0.00	3	84.07	84.00	-3	9,539	-0.03%
2020/05/26	1	85.30	19	85.36	84.50	-18	9,532	-0.19%
2020/05/25	4	82.63	4	82.80	83.40	0	9,439	0.00%
2020/05/22	4	82.88	3	82.83	81.90	1	9,445	0.01%
2020/05/21	24	83.74	19	83.31	84.50	5	9,372	0.05%
2020/05/20	3	78.90	2	78.80	78.20	1	9,126	0.01%
2020/05/19	14	78.64	2	78.40	77.70	12	9,054	0.13%
2020/05/18	4	79.95	2	79.50	79.10	2	8,949	0.02%
2020/05/15	13	82.03	8	82.83	83.50	5	8,879	0.06%
2020/05/14	2	88.38	1	88.80	85.20	1	8,911	0.01%
2020/05/13	15	86.74	15	87.41	88.40	0	9,000	0.00%
2020/05/12	5	87.16	7	87.04	86.10	-2	9,134	-0.02%
2020/05/11	8	87.49	11	88.03	87.30	-3	9,661	-0.03%
2020/05/08	9	85.43	9	85.50	84.80	0	9,777	0.00%
2020/05/07	3	83.50	8	83.75	83.70	-5	9,807	-0.05%
2020/05/06	4	81.85	2	81.95	81.70	2	9,836	0.02%
2020/05/05	18	83.97	14	84.09	83.50	4	9,946	0.04%
2020/05/04	23	84.38	29	84.46	85.00	-6	9,910	-0.06%
2020/04/30	6	83.23	1	82.80	82.70	5	9,851	0.05%
2020/04/29	3	82.80	4	82.40	81.90	-1	9,859	-0.01%
2020/04/28	4	83.08	45	82.43	82.00	-41	9,997	-0.41%
2020/04/27	53	81.69	27	80.36	83.00	26	9,876	0.26%
2020/04/24	3	78.07	4	78.38	77.70	-1	9,790	-0.01%
2020/04/23	17	78.48	11	78.30	78.10	6	10,157	0.06%
2020/04/22	21	75.40	20	76.30	76.80	1	10,429	0.01%
2020/04/21	4	76.05	36	76.86	75.00	-32	10,445	-0.31%
2020/04/20	6	78.30	8	78.19	78.60	-2	10,568	-0.02%
2020/04/17	14	80.06	20	81.97	79.40	-6	10,565	-0.06%
2020/04/16	5.1	76.20	4	77.45	78.00	1.1	10,358	0.01%
2020/04/15	5	74.42	7	74.83	74.70	-2	10,145	-0.02%
2020/04/14	3	73.03	9	73.28	73.60	-6	9,967	-0.06%
2020/04/13	10	72.65	1	72.10	72.10	9	9,871	0.09%
2020/04/10	5	73.78	6	73.30	74.50	-1	9,748	-0.01%
2020/04/09	22	71.25	3	71.90	71.20	19	9,553	0.20%
2020/04/08	28	71.53	10	71.44	73.30	18	9,411	0.19%
2020/04/07	0	0.00	7	66.17	69.00	-7	9,184	-0.08%
2020/04/01	3	61.00	0	0.00	61.00	3	9,162	0.03%
2020/03/31	3	58.50	0	0.00	59.00	3	9,188	0.03%
2020/03/23	1	46.00	2	44.58	45.80	-1	10,540	-0.01%
2020/03/20	5	48.55	1	47.10	48.55	4	10,709	0.04%
2020/03/17	0	0.00	2	54.50	54.50	-2	12,081	-0.02%
2020/03/16	2	59.90	0	0.00	59.90	2	12,017	0.02%
2020/03/13	0	0.00	1	66.50	66.50	-1	11,967	-0.01%
2020/03/12	17	75.27	0	0.00	73.80	17	11,995	0.14%
2020/03/11	99	86.55	51	88.68	82.00	48	11,586	0.41%
2020/03/10	3	85.50	6	84.85	88.90	-3	11,269	-0.03%
2020/03/09	8	87.65	0	0.00	85.40	8	11,052	0.07%
2020/03/06	0	0.00	5	92.94	92.20	-5	10,805	-0.05%
2020/03/05	23	93.33	50	93.43	94.40	-27	10,694	-0.25%
2020/03/04	52	90.34	29	91.22	90.50	23	10,369	0.22%
2020/03/03	3	91.60	17	93.01	93.30	-14	10,123	-0.14%
2020/03/02	0	0.00	2	86.80	88.00	-2	10,366	-0.02%
2020/02/27	2	88.40	20	89.20	88.90	-18	10,608	-0.17%
2020/02/26	5	92.10	1	92.50	91.00	4	10,801	0.04%
2020/02/25	0	0.00	21	91.94	92.80	-21	11,563	-0.18%
2020/02/21	1	90.50	12	90.15	90.70	-11	12,145	-0.09%
2020/02/20	0	90.70	11	90.05	90.50	-11	12,200	-0.09%
2020/02/19	1	89.00	25	88.82	89.60	-24	12,238	-0.20%
2020/02/18	9	87.58	5	88.46	87.10	4	12,283	0.03%
2020/02/17	67	91.40	35	93.64	90.30	32	12,367	0.26%
2020/02/14	26	92.94	29	92.38	92.90	-3	12,039	-0.02%
2020/02/13	99	94.32	5	93.56	92.20	94	11,828	0.79%
2020/02/12	7	93.17	91	93.43	93.90	-84	11,698	-0.72%
2020/02/11	3	88.93	30	89.73	90.30	-27	11,126	-0.24%
2020/02/10	6	83.13	4	82.65	82.10	2	10,831	0.02%
2020/02/07	39	83.17	7	81.69	81.50	32	10,693	0.30%
2020/02/06	99	82.79	52	83.25	84.50	47	10,615	0.44%
2020/02/05	1	79.20	40	79.00	79.10	-39	10,467	-0.37%
2020/02/04	6	79.20	7	79.57	80.20	-1	10,441	-0.01%
2020/02/03	19	73.46	5	73.68	74.70	14	10,361	0.14%
2020/01/31	30	79.30	6	78.67	78.60	24	10,724	0.22%
2020/01/30	2	80.70	0	0.00	80.70	2	10,841	0.02%
2020/01/20	5	90.04	5	90.16	89.60	0	11,261	0.00%
2020/01/17	53	90.15	19	90.46	90.00	34	11,488	0.30%
2020/01/16	45	85.84	71	85.47	87.20	-26	11,434	-0.23%
2020/01/15	6	84.20	36	83.83	83.50	-30	11,303	-0.27%
2020/01/14	20	83.42	20	82.65	84.60	0	11,542	0.00%
2020/01/13	6	81.75	3	81.07	80.60	3	11,503	0.03%
2020/01/10	1	83.10	15	81.12	80.30	-14	11,529	-0.12%
2020/01/02	10	81.50	0	0.00	80.00	10	11,458	0.09%
2019/12/31	10	79.50	1	80.50	80.50	9	11,465	0.08%
2019/12/30	1	81.20	0	0.00	80.00	1	11,489	0.01%
2019/12/27	0	0.00	4	80.85	81.00	-4	11,507	-0.03%
2019/12/26	0	0.00	6	80.00	79.50	-6	11,499	-0.05%
2019/12/25	15	79.28	9	82.14	77.80	6	11,476	0.05%
2019/12/24	3	79.70	45	79.80	80.50	-42	11,212	-0.37%
2019/12/23	25	77.42	1	78.30	77.70	24	11,084	0.22%
2019/12/20	45	79.97	0	0.00	78.80	45	10,936	0.41%
2019/12/19	16	83.36	7	84.83	83.00	9	10,824	0.08%
2019/12/18	8	81.89	38	82.05	83.00	-30	10,621	-0.28%
2019/12/17	40	83.06	2	83.10	82.80	38	10,511	0.36%
2019/12/16	63	80.98	59	82.44	83.50	4	10,491	0.04%
2019/12/13	26	80.82	56	80.29	79.40	-30	10,099	-0.30%
2019/12/12	6	76.42	21	78.65	79.70	-15	9,473	-0.16%
2019/12/10	5	72.00	2	70.30	71.30	3	9,143	0.03%
2019/12/09	17	71.00	30	70.96	71.50	-13	9,189	-0.14%
2019/12/05	10	67.70	0	0.00	67.40	10	9,199	0.11%
2019/11/29	0	0.00	3	65.90	66.00	-3	9,701	-0.03%
2019/11/28	0	0.00	3	65.10	65.70	-3	9,726	-0.03%
2019/11/27	78	67.67	66	67.24	66.20	12	9,792	0.12%
2019/11/26	80	70.27	20	69.90	69.90	60	9,471	0.63%
2019/11/25	13	70.28	37	70.95	70.30	-24	9,255	-0.26%
2019/11/22	25	70.96	41	71.03	71.00	-16	9,023	-0.18%
2019/11/21	13	65.85	51	66.63	70.00	-38	8,275	-0.46%
2019/11/20	16	63.96	13	64.90	63.70	3	7,756	0.04%
2019/11/19	20	62.99	25	64.00	64.10	-5	7,777	-0.06%
2019/11/18	18	63.93	4	64.60	63.50	14	8,006	0.17%
2019/11/15	10	64.05	5	64.34	64.00	5	8,002	0.06%
2019/11/14	27	62.74	16	62.98	64.30	11	7,985	0.14%
2019/11/13	2	63.30	11	63.65	63.60	-9	8,007	-0.11%
2019/11/12	20	62.66	4	62.70	63.60	16	8,029	0.20%
2019/11/11	6	61.40	20	60.93	60.90	-14	8,044	-0.17%
2019/11/08	9	64.51	7	66.16	67.00	2	7,968	0.03%
2019/11/07	5	64.22	0	0.00	64.20	5	7,975	0.06%
2019/11/06	1	66.70	1	66.20	65.90	0	8,028	0.00%
2019/11/05	13	66.22	2	67.85	66.60	11	8,016	0.14%
2019/11/04	40	66.83	21	66.57	67.00	19	8,031	0.24%
2019/11/01	5	63.40	2	65.25	65.70	3	7,989	0.04%
2019/10/31	15	63.40	8	63.33	62.90	7	7,970	0.09%
2019/10/30	30	64.50	80	64.71	65.30	-50	7,902	-0.63%
2019/10/29	65	61.84	12	62.38	62.50	53	7,459	0.71%
2019/10/28	95	60.89	151	61.12	62.50	-56	7,213	-0.78%	大賣/
2019/10/25	46	57.94	10	58.70	58.40	36	6,847	0.53%
2019/10/24	18	56.01	86	56.39	57.10	-68	6,622	-1.03%
2019/10/23	87	54.46	47	53.81	53.20	40	6,388	0.63%
2019/10/22	10	51.98	20	52.43	53.40	-10	6,493	-0.15%
2019/10/21	5	51.10	7	49.96	50.70	-2	6,472	-0.03%
2019/10/18	0	0.00	4	48.21	48.75	-4	6,602	-0.06%
2019/10/15	0	0.00	6	46.67	46.70	-6	6,832	-0.09%
2019/10/14	5	45.45	7	46.89	45.85	-2	6,886	-0.03%
2019/10/08	5	47.13	1	47.00	46.80	4	7,248	0.06%
2019/10/07	6	48.02	0	0.00	47.80	6	7,375	0.08%
2019/10/04	0	0.00	2	48.85	48.00	-2	7,409	-0.03%
2019/09/27	4	46.79	0	0.00	47.80	4	7,994	0.05%
2019/09/26	4	48.18	0	0.00	47.70	4	8,055	0.05%
2019/09/25	2	48.95	2	48.60	48.60	0	7,997	0.00%
2019/09/24	6	51.00	5	49.98	49.20	1	7,972	0.01%
2019/09/23	8	51.10	9	50.49	51.60	-1	7,820	-0.01%
2019/09/19	7	50.05	4	49.71	49.75	3	7,631	0.04%
2019/09/17	1	48.20	0	0.00	48.20	1	7,429	0.01%
2019/09/11	4	49.21	2	49.80	48.90	2	7,347	0.03%
2019/09/10	2	48.45	1	48.50	48.70	1	7,287	0.01%
2019/09/09	0	0.00	2	49.78	49.55	-2	7,298	-0.03%
2019/09/06	20	50.18	45	50.37	49.60	-25	7,253	-0.34%
2019/09/05	21	49.38	1	49.70	49.10	20	6,993	0.29%
2019/09/04	18	49.34	7	49.41	49.00	11	6,930	0.16%
2019/09/03	2	48.28	0	0.00	48.15	2	6,843	0.03%
2019/08/30	26	47.94	3	47.92	48.10	23	6,767	0.34%
2019/08/29	0	0.00	3	46.80	46.95	-3	6,653	-0.05%
2019/08/28	0	0.00	28	46.80	46.50	-28	6,616	-0.42%
2019/08/27	1	45.80	2	46.25	45.75	-1	6,507	-0.02%
2019/08/26	2	45.80	1	45.25	45.25	1	6,483	0.02%
2019/08/23	2	47.88	0	0.00	47.10	2	6,419	0.03%
2019/08/22	10	49.59	8	49.04	48.20	2	6,365	0.03%
2019/08/21	4	49.43	2	48.40	49.50	2	6,219	0.03%
2019/08/20	3	46.75	2	47.18	46.70	1	5,900	0.02%
2019/08/19	1	46.45	5	47.38	47.20	-4	5,832	-0.07%
2019/08/16	6	46.59	11	46.80	46.15	-5	5,768	-0.09%
2019/08/15	8	49.10	8	46.34	49.10	0	5,559	0.00%
2019/08/14	8	48.98	5	49.14	47.70	3	5,492	0.05%
2019/08/13	6	48.44	3	47.70	47.70	3	5,415	0.06%
2019/08/12	0	0.00	3	49.15	48.90	-3	5,341	-0.06%
2019/08/08	22	48.02	9	46.55	47.85	13	5,247	0.25%
2019/08/07	2	44.45	6	45.60	44.30	-4	5,122	-0.08%
2019/08/06	8	43.97	4	45.14	45.05	4	5,075	0.08%
2019/08/01	0	0.00	2	48.10	48.25	-2	4,875	-0.04%
2019/07/30	2	50.10	1	46.90	47.50	1	4,736	0.02%
2019/07/26	9	51.84	9	51.88	51.00	0	4,519	0.00%
2019/07/25	1	50.50	8	50.94	51.50	-7	4,353	-0.16%
2019/07/24	40	51.08	29	51.22	51.50	11	4,223	0.26%
2019/07/23	19	48.86	25	48.92	48.05	-6	3,858	-0.16%
2019/07/22	16	46.10	6	47.15	48.95	10	3,506	0.29%
2019/07/19	7	44.59	14	44.72	44.50	-7	3,149	-0.22%
2019/07/16	1	44.20	0	0.00	44.00	1	2,815	0.04%
2019/07/15	4	43.10	3	42.60	43.65	1	2,741	0.04%
2019/07/12	24	45.10	25	43.81	43.10	-1	2,702	-0.04%
2019/07/11	6	42.50	8	42.62	43.00	-2	2,412	-0.08%
2019/07/10	2	40.53	2	40.88	40.80	0	2,316	0.00%
2019/07/09	1	41.35	1	42.60	40.40	0	2,410	0.00%
2019/07/08	0	0.00	1	42.00	41.30	-1	2,324	-0.04%
2019/07/05	3	41.35	1	41.10	42.40	2	2,310	0.09%
2019/07/04	10	40.49	18	40.64	40.30	-8	2,161	-0.37%
2019/07/03	12	37.03	2	39.30	39.30	10	1,933	0.52%
2019/07/01	1	35.40	1	35.15	35.20	0	1,845	0.00%
2019/06/19	0	0.00	1	34.60	34.40	-1	2,078	-0.05%
2019/06/17	1	35.55	0	0.00	34.85	1	2,070	0.05%
2019/06/13	1	34.00	1	33.75	33.60	0	2,022	0.00%
2019/06/06	5	31.80	8	31.69	31.65	-3	1,978	-0.15%
2019/05/28	0	0.00	9	31.86	33.15	-9	2,048	-0.44%
2019/05/23	3	31.67	0	0.00	31.50	3	2,102	0.14%
2019/05/22	0	0.00	7	33.85	33.00	-7	2,137	-0.33%
2019/05/16	1	35.60	0	0.00	35.00	1	2,381	0.04%
2019/05/15	1	36.05	0	0.00	36.15	1	2,541	0.04%
2019/05/08	1	37.70	0	0.00	37.75	1	2,768	0.04%
2019/04/30	0	0.00	7	39.10	39.60	-7	3,570	-0.20%
2019/04/29	1	39.35	0	0.00	39.30	1	3,562	0.03%
2019/04/26	0	0.00	3	41.20	40.75	-3	3,544	-0.08%
2019/04/24	0	0.00	5	42.85	42.05	-5	3,522	-0.14%
2019/04/23	5	42.50	4	42.35	42.50	1	3,508	0.03%
2019/04/22	0	0.00	1	42.95	43.30	-1	3,497	-0.03%
2019/04/18	1	42.10	0	0.00	41.40	1	3,447	0.03%
2019/04/17	2	43.78	3	44.08	43.60	-1	3,387	-0.03%
2019/04/16	22	43.87	23	42.87	43.30	-1	3,329	-0.03%
2019/04/15	2	43.38	4	43.70	44.00	-2	3,260	-0.06%
2019/04/11	5	42.15	11	42.92	41.20	-6	3,102	-0.19%
2019/04/10	0	0.00	1	42.35	41.90	-1	3,043	-0.03%
2019/04/09	9	42.66	3	42.90	42.70	6	3,017	0.20%
2019/04/02	1	41.60	2	41.15	41.45	-1	2,886	-0.03%
2019/03/28	9	41.63	3	41.33	40.70	6	2,797	0.21%
2019/03/27	4	41.65	8	41.44	41.60	-4	2,738	-0.15%
2019/03/22	2	39.75	0	0.00	40.50	2	2,641	0.08%
2019/03/18	0	0.00	1	39.50	39.35	-1	2,645	-0.04%
2019/03/08	0	0.00	2	38.45	38.45	-2	2,814	-0.07%
2019/03/07	1	38.10	0	0.00	38.00	1	2,872	0.03%
2019/03/06	1	40.60	1	40.05	40.05	0	2,892	0.00%
2019/02/22	2	41.10	0	0.00	40.75	2	3,024	0.07%
2019/02/21	1	41.80	3	41.73	41.50	-2	3,023	-0.07%
2019/02/20	1	40.90	1	41.05	41.10	0	2,984	0.00%
2019/02/19	1	42.40	5	42.67	41.40	-4	2,963	-0.13%
2019/02/18	8	40.99	2	41.35	41.10	6	2,940	0.20%
2019/02/15	6	43.02	0	0.00	42.00	6	2,897	0.21%
2019/02/14	13	43.02	45	43.23	43.25	-32	2,836	-1.13%
2019/02/13	13	41.13	5	40.72	41.10	8	2,698	0.30%
2019/02/12	25	40.22	0	0.00	39.55	25	2,629	0.95%
2019/02/11	4	40.25	2	40.38	39.80	2	2,624	0.08%
2019/01/28	5	38.35	1	38.50	38.20	4	2,676	0.15%
2019/01/25	1	38.40	7	38.15	38.10	-6	2,673	-0.22%
2019/01/24	29	38.03	23	38.48	38.30	6	2,630	0.23%
2019/01/23	4	35.36	8	36.07	37.00	-4	2,159	-0.19%
2019/01/22	1	33.60	0	0.00	33.65	1	2,019	0.05%
2019/01/16	0	0.00	1	32.50	33.10	-1	2,164	-0.05%
2019/01/15	1	32.00	0	0.00	32.05	1	2,188	0.05%
2019/01/07	0	0.00	1	33.30	33.25	-1	2,439	-0.04%
2018/12/26	1	34.35	0	0.00	33.60	1	2,819	0.04%
2018/12/14	3	36.65	0	0.00	36.90	3	2,936	0.10%
2018/12/13	0	0.00	1	37.25	37.55	-1	2,962	-0.03%
2018/12/12	1	37.05	1	37.15	37.10	0	2,975	0.00%
2018/12/05	1	38.50	0	0.00	38.65	1	3,204	0.03%
2018/12/04	1	40.00	0	0.00	40.00	1	3,221	0.03%
2018/12/03	2	40.73	3	40.53	40.80	-1	3,242	-0.03%
2018/11/29	2	37.40	3	37.87	36.50	-1	3,152	-0.03%
2018/11/28	1	35.90	3	36.08	36.30	-2	3,150	-0.06%
2018/11/27	3	34.82	3	35.28	35.50	0	3,147	0.00%
2018/11/15	0	0.00	1	33.85	33.70	-1	3,416	-0.03%
2018/11/13	0	0.00	1	34.70	35.30	-1	3,790	-0.03%
2018/11/12	0	0.00	1	36.20	35.55	-1	3,909	-0.03%
2018/11/08	0	0.00	7	36.30	35.10	-7	3,953	-0.18%
2018/11/07	1	35.85	1	35.95	36.00	0	3,938	0.00%
2018/11/06	10	36.10	1	37.85	34.85	9	3,983	0.23%
2018/11/05	0	0.00	3	36.67	37.35	-3	3,980	-0.08%
2018/11/02	0	0.00	4	35.25	35.00	-4	3,990	-0.10%
2018/11/01	6	34.35	3	34.85	34.80	3	3,981	0.08%
2018/10/30	0	0.00	3	31.40	31.70	-3	4,161	-0.07%
2018/10/24	1	34.60	1	35.10	35.35	0	4,114	0.00%
2018/10/23	2	35.45	0	0.00	34.90	2	4,101	0.05%
2018/10/22	1	36.05	3	36.05	36.05	-2	4,080	-0.05%
2018/10/19	4	33.94	1	34.30	34.25	3	4,066	0.07%
2018/10/18	2	35.53	2	35.30	35.40	0	4,033	0.00%
2018/10/17	8	35.69	2	36.43	35.50	6	4,051	0.15%
2018/10/16	6	35.28	5	35.04	35.50	1	4,109	0.02%
2018/10/15	0	0.00	7	33.87	34.50	-7	4,119	-0.17%
2018/10/12	3	31.40	8	32.20	32.35	-5	4,089	-0.12%
2018/10/11	4	31.46	19	31.35	31.35	-15	4,057	-0.37%
2018/10/09	5	36.99	0	0.00	34.80	5	4,030	0.12%
2018/10/05	4	40.08	3	40.30	39.80	1	4,160	0.02%
2018/10/03	0	0.00	3	45.10	44.60	-3	4,111	-0.07%
2018/10/01	3	45.40	0	0.00	46.15	3	4,158	0.07%
2018/09/26	0	0.00	2	46.00	45.40	-2	4,284	-0.05%
2018/09/25	1	45.00	2	45.90	46.30	-1	4,307	-0.02%
2018/09/21	2	44.50	0	0.00	44.50	2	4,321	0.05%
2018/09/18	1	45.35	1	45.15	44.85	0	4,366	0.00%
2018/09/17	1	46.70	0	0.00	46.95	1	4,410	0.02%
2018/09/14	2	45.95	3	46.63	47.90	-1	4,438	-0.02%
2018/09/13	1	45.00	1	44.50	45.05	0	4,433	0.00%
2018/09/12	4	43.84	1	44.00	43.20	3	4,445	0.07%
2018/09/10	1	47.30	0	0.00	46.20	1	4,775	0.02%
2018/09/06	1	50.70	0	0.00	50.50	1	4,877	0.02%
2018/09/05	0	0.00	69	52.29	51.40	-69	4,910	-1.41%
2018/09/04	4	51.10	2	52.00	51.90	2	4,927	0.04%
2018/08/31	1	50.00	2	51.50	51.40	-1	4,944	-0.02%
2018/08/30	1	51.00	1	51.80	50.50	0	5,026	0.00%
2018/08/29	2	51.05	3	51.13	50.80	-1	5,096	-0.02%
2018/08/28	3	50.13	3	50.67	50.70	0	5,122	0.00%
2018/08/24	0	0.00	1	47.40	47.05	-1	5,223	-0.02%
2018/08/22	10	46.85	3	46.68	46.95	7	5,505	0.13%
2018/08/21	7	45.64	11	46.06	46.50	-4	5,605	-0.07%
2018/08/20	13	45.74	5	46.82	44.60	8	5,688	0.14%
2018/08/17	6	50.72	1	55.30	49.20	5	5,577	0.09%
2018/08/16	3	54.57	0	0.00	54.60	3	5,737	0.05%
2018/08/15	2	55.70	0	0.00	55.30	2	5,824	0.03%
2018/08/14	2	55.85	0	0.00	56.70	2	6,281	0.03%
2018/08/13	3	55.63	3	55.87	55.90	0	6,524	0.00%
2018/08/10	5	60.30	0	0.00	58.20	5	6,505	0.08%
2018/08/09	2	61.60	4	61.43	61.00	-2	6,484	-0.03%
2018/08/08	4	60.38	1	60.50	60.10	3	6,496	0.05%
2018/08/07	15	61.22	3	61.10	60.60	12	6,623	0.18%
2018/08/06	14	56.84	5	56.74	59.20	9	6,601	0.14%
2018/08/03	0	0.00	1	60.30	60.10	-1	6,480	-0.02%
2018/08/02	0	0.00	2	61.00	59.80	-2	6,568	-0.03%
2018/08/01	1	60.10	2	60.20	60.30	-1	6,598	-0.02%
2018/07/31	1	58.00	2	58.60	59.30	-1	6,607	-0.02%
2018/07/30	1	58.00	0	0.00	57.70	1	6,648	0.02%
2018/07/27	2	59.60	0	0.00	59.60	2	6,701	0.03%
2018/07/25	1	59.00	1	60.00	58.90	0	6,821	0.00%
2018/07/23	3	58.53	1	58.70	58.20	2	6,874	0.03%
2018/07/20	32	64.89	2	63.95	63.40	30	6,858	0.44%
2018/07/19	1	63.20	3	64.30	63.00	-2	6,858	-0.03%
2018/07/18	1	63.10	1	63.00	62.80	0	6,915	0.00%
2018/07/17	10	64.00	10	62.96	62.80	0	6,945	0.00%
2018/07/16	1	63.50	4	63.15	63.00	-3	6,935	-0.04%
2018/07/13	6	63.58	9	63.51	63.80	-3	6,892	-0.04%
2018/07/11	3	57.93	0	0.00	58.10	3	6,782	0.04%
2018/07/06	0	0.00	5	54.00	54.30	-5	6,863	-0.07%
2018/07/05	1	57.50	1	59.30	57.60	0	6,871	0.00%
2018/07/04	2	58.55	1	59.30	58.60	1	6,896	0.01%
2018/07/03	0	0.00	3	59.77	58.50	-3	6,918	-0.04%
2018/06/29	6	60.03	2	60.45	60.80	4	6,971	0.06%
2018/06/28	1	57.60	6	58.05	58.00	-5	6,950	-0.07%
2018/06/27	2	59.55	13	59.35	58.80	-11	6,970	-0.16%
2018/06/26	3	60.20	5	59.00	60.00	-2	6,948	-0.03%
2018/06/25	1	61.50	2	62.90	60.90	-1	6,964	-0.01%
2018/06/22	1	63.20	0	0.00	63.00	1	7,101	0.01%
2018/06/21	0	0.00	7	65.34	65.30	-7	7,276	-0.10%
2018/06/20	7	63.31	7	63.53	64.10	0	7,278	0.00%
2018/06/19	27	65.01	19	65.35	64.30	8	7,169	0.11%
2018/06/15	14	72.16	19	71.86	71.40	-5	6,933	-0.07%
2018/06/14	3	70.47	7	71.10	70.40	-4	6,884	-0.06%
2018/06/13	2	69.90	10	69.65	69.20	-8	6,928	-0.12%
2018/06/12	4	70.70	3	71.17	70.50	1	7,086	0.01%
2018/06/11	3	71.20	6	70.40	70.10	-3	7,271	-0.04%
2018/06/07	15	73.63	14	73.53	72.90	1	7,612	0.01%
2018/06/06	9	73.23	2	74.00	73.00	7	7,774	0.09%
2018/06/05	15	73.40	12	72.35	72.10	3	7,830	0.04%
2018/06/04	9	72.93	5	72.90	72.70	4	7,807	0.05%
2018/06/01	1	71.10	0	0.00	70.10	1	7,751	0.01%
2018/05/31	15	70.59	16	73.83	70.90	-1	7,704	-0.01%
2018/05/30	5	73.02	24	73.07	73.00	-19	7,571	-0.25%
2018/05/29	5	76.30	3	76.30	74.90	2	7,497	0.03%
2018/05/28	4	75.38	3	76.33	75.10	1	7,378	0.01%
2018/05/25	4	73.85	5	74.48	73.20	-1	7,271	-0.01%
2018/05/24	5	74.28	10	74.06	73.80	-5	7,205	-0.07%
2018/05/23	16	71.48	13	72.05	70.70	3	7,078	0.04%
2018/05/22	11	71.16	11	71.80	72.20	0	7,194	0.00%
2018/05/21	7	67.60	23	67.70	69.40	-16	6,877	-0.23%
2018/05/18	1	63.10	1	63.20	63.10	0	6,979	0.00%
2018/05/17	5	66.22	4	66.33	65.30	1	6,951	0.01%
2018/05/16	1	65.20	1	66.40	66.40	0	7,154	0.00%
2018/05/15	3	64.20	14	65.61	67.00	-11	7,358	-0.15%
2018/05/14	1	62.80	6	64.07	63.40	-5	7,452	-0.07%
2018/05/11	5	63.00	0	0.00	62.30	5	7,482	0.07%
2018/05/10	5	63.30	11	63.36	64.50	-6	7,516	-0.08%
2018/05/09	0	0.00	2	63.00	61.90	-2	7,592	-0.03%
2018/05/08	0	0.00	2	61.40	61.40	-2	7,650	-0.03%
2018/05/07	1	61.90	1	62.60	62.90	0	7,823	0.00%
2018/05/04	6	62.00	1	61.30	61.50	5	7,886	0.06%
2018/05/03	1	59.50	5	59.60	59.50	-4	7,912	-0.05%
2018/05/02	1	58.40	8	59.80	60.40	-7	8,047	-0.09%
2018/04/30	0	0.00	1	56.00	57.90	-1	8,141	-0.01%
2018/04/27	9	54.57	1	54.90	54.90	8	8,263	0.10%
2018/04/26	0	0.00	8	56.18	53.70	-8	8,558	-0.09%
2018/04/25	6	56.20	0	0.00	57.10	6	8,678	0.07%
2018/04/23	2	59.20	6	60.40	59.20	-4	9,012	-0.04%
2018/04/20	5	61.50	4	61.68	62.10	1	9,165	0.01%
2018/04/19	1	61.60	1	62.20	61.90	0	9,529	0.00%
2018/04/18	10	61.10	0	0.00	61.20	10	9,643	0.10%
2018/04/17	12	60.69	10	62.50	60.70	2	9,895	0.02%
2018/04/16	1	63.90	1	63.30	63.30	0	10,093	0.00%
2018/04/13	4	63.63	1	63.10	63.50	3	10,590	0.03%
2018/04/12	5	60.74	1	60.80	62.40	4	10,774	0.04%
2018/04/11	23	61.57	0	0.00	61.10	23	10,948	0.21%
2018/04/10	3	63.33	4	63.78	63.00	-1	11,167	-0.01%
2018/04/09	1	63.20	13	63.28	62.70	-12	11,366	-0.11%
2018/04/03	6	63.85	1	65.20	64.10	5	11,541	0.04%
2018/03/31	0	0.00	4	66.20	66.20	-4	11,838	-0.03%
2018/03/30	1	67.30	12	67.19	66.20	-11	11,981	-0.09%
2018/03/29	3	67.47	0	0.00	67.00	3	12,188	0.02%
2018/03/28	2	67.70	0	0.00	66.20	2	12,285	0.02%
2018/03/27	7	70.87	5	71.92	68.40	2	12,524	0.02%
2018/03/26	6	68.50	16	69.51	70.60	-10	12,551	-0.08%
2018/03/23	7	63.97	10	63.00	65.70	-3	12,542	-0.02%
2018/03/22	7	67.06	6	66.72	66.10	1	12,725	0.01%
2018/03/21	6	67.97	3	68.43	67.80	3	12,931	0.02%
2018/03/20	1	66.60	0	0.00	67.20	1	13,239	0.01%
2018/03/19	5	70.54	5	69.16	69.00	0	13,717	0.00%
2018/03/16	4	70.53	1	70.30	70.30	3	13,950	0.02%
2018/03/15	34	71.07	4	71.33	71.20	30	14,241	0.21%
2018/03/13	8	67.55	7	68.03	68.00	1	14,988	0.01%
2018/03/12	12	64.29	11	64.09	65.60	1	15,185	0.01%
2018/03/09	2	59.90	6	60.30	59.70	-4	15,259	-0.03%
2018/03/08	0	0.00	2	58.80	58.40	-2	15,516	-0.01%
2018/03/07	0	0.00	3	58.70	58.00	-3	15,768	-0.02%
2018/03/06	3	57.67	1	58.50	58.00	2	16,338	0.01%
2018/03/05	4	58.10	0	0.00	56.80	4	16,639	0.02%
2018/03/02	0	0.00	1	58.00	58.20	-1	17,129	-0.01%
2018/03/01	1	56.60	0	0.00	57.50	1	17,425	0.01%
2018/02/27	1	58.00	1	57.60	57.20	0	17,791	0.00%
2018/02/26	8	58.59	1	56.90	56.90	7	17,987	0.04%
2018/02/23	8	58.60	8	59.01	58.70	0	18,280	0.00%
2018/02/22	11	56.34	15	56.49	56.80	-4	18,695	-0.02%
2018/02/21	7	53.47	9	53.67	53.40	-2	18,942	-0.01%
2018/02/12	22	53.77	170	51.83	51.60	-148	19,135	-0.77%	大賣/鉅額交易
2018/02/09	12	57.30	0	0.00	57.30	12	19,299	0.06%
2018/02/08	9	64.64	11	64.41	63.60	-2	19,581	-0.01%
2018/02/07	26	67.97	28	68.53	64.50	-2	19,761	-0.01%
2018/02/06	21	68.00	2	69.45	67.60	19	19,925	0.10%
2018/02/05	23	74.58	0	0.00	75.10	23	19,735	0.12%
2018/02/02	5	77.72	2	78.00	78.00	3	19,966	0.02%
2018/02/01	5	78.18	5	78.34	77.50	0	20,568	0.00%
2018/01/31	1	77.30	22	76.92	77.50	-21	21,135	-0.10%
2018/01/30	24	75.90	21	76.83	75.60	3	21,137	0.01%
2018/01/29	6	76.50	5	77.46	76.00	1	21,218	0.00%
2018/01/26	4	74.83	0	0.00	75.00	4	21,171	0.02%
2018/01/25	1	76.50	2	77.20	75.00	-1	21,192	0.00%
2018/01/24	7	76.37	14	75.53	77.30	-7	21,410	-0.03%
2018/01/23	7	76.19	5	76.30	75.50	2	21,282	0.01%
2018/01/22	61	77.87	253	76.17	76.00	-192	21,229	-0.90%	大賣/鉅額交易
2018/01/19	6	80.27	3	80.70	79.60	3	21,023	0.01%
2018/01/18	10	80.19	5	80.52	78.70	5	20,894	0.02%
2018/01/17	16	80.04	23	80.19	78.70	-7	20,796	-0.03%
2018/01/16	26	79.30	18	79.17	78.30	8	20,598	0.04%
2018/01/15	26	78.21	7	77.80	80.10	19	20,533	0.09%
2018/01/12	18	73.09	19	73.25	73.50	-1	20,312	0.00%
2018/01/11	12	73.49	5	74.52	72.70	7	20,526	0.03%
2018/01/10	18	73.39	14	71.93	71.00	4	20,382	0.02%
2018/01/09	43	75.55	28	77.83	73.60	15	20,314	0.07%
2018/01/08	15	83.01	12	83.63	80.80	3	19,997	0.02%
2018/01/05	34	84.71	26	84.92	84.30	8	20,234	0.04%
2018/01/04	114	83.01	10.3	83.53	83.70	103.7	20,093	0.52%	大買/鉅額交易
2018/01/03	26.3	81.29	16	81.37	80.70	10.3	19,829	0.05%
2018/01/02	3	80.73	1	82.10	79.90	2	19,745	0.01%