精材 (3374)-中國信託-高雄券商分點個股進出

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－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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	1	128.00	0	0.00	127.50	1	1,400	0.07%
2024/05/30	0	0.00	3	129.83	129.50	-3	1,304	-0.23%
2024/05/29	2	128.25	2	129.25	128.50	0	1,272	0.00%
2024/05/28	18	130.50	23	128.98	129.00	-5	1,245	-0.40%
2024/05/27	0	0.00	1	119.00	120.00	-1	1,163	-0.09%
2024/05/24	0	0.00	1	119.00	119.50	-1	1,180	-0.08%
2024/05/20	1	116.00	0	0.00	115.50	1	1,502	0.07%
2024/05/10	2	118.00	0	0.00	118.50	2	1,900	0.11%
2024/05/07	1	115.00	0	0.00	115.50	1	2,001	0.05%
2024/04/29	1	117.50	0	0.00	118.00	1	2,100	0.05%
2024/04/26	0	0.00	0.5	115.00	117.00	-0.5	2,129	-0.02%
2024/04/22	2	112.25	1	112.50	111.00	1	2,219	0.05%
2024/04/19	7	113.14	3.3	113.50	113.50	3.7	2,216	0.17%
2024/04/18	0.2	116.50	0	0.00	117.50	0.2	2,195	0.01%
2024/04/17	2	118.25	0	0.00	117.50	2	2,193	0.09%
2024/04/16	0.2	118.00	0	0.00	117.50	0.2	2,187	0.01%
2024/04/12	0	0.00	1.1	125.50	124.50	-1.1	2,169	-0.05%
2024/04/11	5	125.00	0	0.00	125.50	5	2,166	0.23%
2024/04/10	1.1	129.00	0	0.00	129.00	1.1	2,162	0.05%
2024/04/09	0.3	130.00	5	129.00	127.50	-4.7	2,159	-0.22%
2024/04/08	0.2	127.50	0	0.00	127.00	0.2	2,133	0.01%
2024/04/01	0.1	124.50	1	124.50	124.50	-0.9	2,121	-0.04%
2024/03/28	0	0.00	1	124.00	123.50	-1	2,128	-0.05%
2024/03/27	0.2	124.00	0	0.00	124.00	0.2	2,137	0.01%
2024/03/26	5	126.50	0	0.00	124.50	5	2,136	0.23%
2024/03/25	0	0.00	0.3	128.00	127.50	-0.3	2,153	-0.01%
2024/03/20	2	126.75	0	0.00	126.00	2	2,190	0.09%
2024/03/18	0	0.00	1.1	125.64	126.50	-1.1	2,216	-0.05%
2024/03/15	0.4	124.75	0	0.00	123.50	0.4	2,250	0.02%
2024/03/14	0	0.00	0.2	126.00	125.50	-0.2	2,331	-0.01%
2024/03/13	0	0.00	3	128.00	126.50	-3	2,357	-0.13%
2024/03/11	5	130.80	0	0.00	128.50	5	2,393	0.21%
2024/03/08	5.1	131.76	5	131.50	129.50	0.1	2,439	0.00%
2024/03/07	1	134.00	0	0.00	131.50	1	2,390	0.04%
2024/03/06	0	0.00	1	130.00	132.00	-1	2,447	-0.04%
2024/03/05	2	132.00	0	0.00	131.50	2	2,529	0.08%
2024/03/04	2	131.00	0	0.00	130.50	2	2,580	0.08%
2024/02/29	0	0.00	1	131.00	132.00	-1	2,817	-0.04%
2024/02/27	2	128.00	0	0.00	128.50	2	2,893	0.07%
2024/02/26	1	131.50	0	0.00	130.50	1	3,073	0.03%
2024/02/23	7	134.36	6	135.33	132.50	1	3,063	0.03%
2024/02/22	7.2	130.82	9	131.06	131.50	-1.8	3,009	-0.06%
2024/02/21	3.4	130.16	9.1	130.12	129.50	-5.7	2,972	-0.19%
2024/02/20	8	135.75	7	136.43	135.50	1	2,886	0.03%
2024/02/19	16	134.03	9	134.17	133.50	7	2,822	0.25%
2024/02/16	6.1	131.84	6	132.33	132.50	0.1	2,756	0.00%
2024/02/15	3	130.50	11	130.00	131.50	-8	2,759	-0.29%
2024/02/05	0	0.00	1	126.50	126.50	-1	2,821	-0.04%
2024/02/02	5	128.80	0	0.00	128.00	5	2,833	0.18%
2024/02/01	0	0.00	0.1	127.50	126.00	-0.1	2,787	0.00%
2024/01/31	1	127.50	1	126.00	125.50	0	2,787	0.00%
2024/01/30	0	0.00	0.1	126.50	127.00	-0.1	2,866	0.00%
2024/01/29	0.3	127.00	1	126.00	126.50	-0.7	2,963	-0.02%
2024/01/26	0	0.00	1	126.50	126.00	-1	2,974	-0.03%
2024/01/25	5	128.00	5	127.50	126.50	0	2,989	0.00%
2024/01/22	3.1	126.20	1	127.50	127.00	2.1	2,955	0.07%
2024/01/19	3	128.50	3	127.67	125.50	0	2,939	0.00%
2024/01/18	2	124.50	1	122.50	124.00	1	2,920	0.03%
2024/01/17	1	123.50	0	0.00	122.00	1	2,970	0.03%
2024/01/15	6	122.83	1	122.50	123.50	5	2,988	0.17%
2024/01/12	1	123.50	0	0.00	122.00	1	3,070	0.03%
2024/01/09	0	0.00	0.1	121.50	120.50	-0.1	3,195	0.00%
2024/01/04	1	126.00	1	123.00	123.00	0	3,265	0.00%
2023/12/27	2.2	128.00	2	128.00	128.00	0.2	3,291	0.01%
2023/12/26	0.2	127.00	0	0.00	126.50	0.2	3,311	0.01%
2023/12/25	0	0.00	1	125.50	125.00	-1	3,377	-0.03%
2023/12/21	1	124.50	1	125.50	125.00	0	3,416	0.00%
2023/12/18	0	0.00	1.6	128.70	128.00	-1.6	3,370	-0.05%
2023/12/15	0	0.00	1	130.50	130.00	-1	3,365	-0.03%
2023/12/14	1	130.50	1	130.00	130.00	0	3,308	0.00%
2023/12/12	0	0.00	1	128.00	127.50	-1	3,258	-0.03%
2023/12/11	1	132.00	3	128.00	128.50	-2	3,222	-0.06%
2023/12/08	0.1	136.50	0	0.00	136.00	0.1	3,128	0.00%
2023/12/07	3	134.00	4	134.00	135.00	-1	3,092	-0.03%
2023/12/06	0	0.00	3.2	137.53	136.00	-3.2	3,046	-0.11%
2023/12/05	5.2	136.83	6	136.50	135.50	-0.8	3,037	-0.03%
2023/12/04	0.2	139.00	3	138.50	137.50	-2.8	2,976	-0.09%
2023/12/01	10.1	138.10	13.1	139.43	139.50	-3	2,929	-0.10%
2023/11/30	2	137.50	5	138.50	138.00	-3	2,840	-0.11%
2023/11/29	2	134.75	4.1	135.09	136.00	-2.1	2,739	-0.08%
2023/11/28	11	133.09	3	134.17	132.50	8	2,664	0.30%
2023/11/27	8	138.56	5	137.10	133.50	3	2,531	0.12%
2023/11/24	2	137.00	6.3	138.52	136.50	-4.3	2,387	-0.18%
2023/11/22	1	133.50	11	133.95	133.50	-10	2,096	-0.48%
2023/11/21	3	133.17	2.1	133.17	132.50	0.9	2,064	0.04%
2023/11/20	0.1	130.50	0	0.00	131.00	0.1	2,017	0.00%
2023/11/17	1	130.00	2	129.75	129.50	-1	1,997	-0.05%
2023/11/15	10	131.10	8	130.19	128.50	2	1,973	0.10%
2023/11/14	5	129.50	6	130.50	130.00	-1	1,941	-0.05%
2023/11/13	6.1	130.82	12	131.29	128.50	-5.9	1,908	-0.31%
2023/11/10	1	127.00	4	128.75	127.00	-3	1,789	-0.17%
2023/11/09	0	0.00	0.1	128.00	129.00	-0.1	1,763	-0.01%
2023/11/07	1.1	128.05	1	129.00	130.00	0.1	1,712	0.01%
2023/11/06	2	126.75	13	126.73	128.00	-11	1,633	-0.67%
2023/11/03	1	122.00	0.1	122.00	121.00	0.9	1,518	0.06%
2023/10/27	0	0.00	4	118.00	117.00	-4	1,535	-0.26%
2023/10/26	4	121.00	0	0.00	117.50	4	1,550	0.26%
2023/10/25	6	122.83	2	123.50	122.50	4	1,527	0.26%
2023/10/23	5	119.70	0	0.00	116.50	5	1,494	0.33%
2023/10/20	3	120.00	2	120.25	120.00	1	1,498	0.07%
2023/10/19	2	124.00	1	119.00	123.50	1	1,467	0.07%
2023/10/18	2	117.25	0	0.00	116.00	2	1,470	0.14%
2023/10/17	2	119.25	0	0.00	118.00	2	1,490	0.13%
2023/10/13	0.1	118.50	3	118.83	118.00	-2.9	1,554	-0.18%
2023/10/12	2	119.00	1	119.00	119.00	1	1,593	0.06%
2023/10/11	0	0.00	3	114.00	112.50	-3	1,613	-0.19%
2023/10/05	1	112.50	0.1	112.50	112.00	0.9	1,797	0.05%
2023/10/04	0.1	110.50	0	0.00	111.00	0.1	1,849	0.01%
2023/10/03	0	0.00	0.1	116.50	114.00	-0.1	1,884	-0.01%
2023/09/28	2	116.50	4	118.50	117.50	-2	2,015	-0.10%
2023/09/27	3	117.00	5	113.40	118.00	-2	2,224	-0.09%
2023/09/26	1	107.50	0	0.00	108.00	1	2,562	0.04%
2023/09/25	2	108.50	0	0.00	108.50	2	2,693	0.07%
2023/09/22	0	0.00	1	108.00	109.00	-1	2,730	-0.04%
2023/09/20	2	108.50	0	0.00	108.00	2	2,834	0.07%
2023/09/19	1	111.50	0	0.00	111.00	1	2,924	0.03%
2023/09/18	0	0.00	1	113.50	113.00	-1	2,992	-0.03%
2023/09/15	5	113.00	0	0.00	113.50	5	3,046	0.16%
2023/09/12	1	111.00	0	0.00	110.50	1	3,224	0.03%
2023/09/06	0	0.00	0.1	116.50	116.00	-0.1	4,172	0.00%
2023/09/05	1	117.00	1	116.50	117.00	0	4,457	0.00%
2023/08/31	0	0.00	1	112.00	114.00	-1	4,918	-0.02%
2023/08/24	1	113.00	0	0.00	113.50	1	4,937	0.02%
2023/08/23	0	0.00	1	112.50	113.00	-1	4,936	-0.02%
2023/08/17	1	112.50	1	112.00	112.00	0	4,932	0.00%
2023/08/16	0.1	108.00	1	110.00	110.00	-0.9	4,920	-0.02%
2023/08/15	2	111.50	2.1	109.50	110.00	-0.1	4,908	0.00%
2023/08/14	2.2	109.02	1	109.00	109.00	1.2	4,897	0.02%
2023/08/10	3	114.50	1.4	113.64	113.00	1.6	4,851	0.03%
2023/08/08	1.1	117.45	0	0.00	116.00	1.1	4,820	0.02%
2023/08/07	1	119.50	1	120.50	119.00	0	4,807	0.00%
2023/08/04	0	0.00	0.3	119.50	121.00	-0.3	4,784	-0.01%
2023/08/02	1.2	121.50	0	0.00	120.50	1.2	4,776	0.03%
2023/08/01	1.1	123.91	0	0.00	123.50	1.1	4,750	0.02%
2023/07/31	4	127.88	0	0.00	125.00	4	4,721	0.08%
2023/07/28	0.1	129.27	1	129.50	128.50	-0.9	4,688	-0.02%
2023/07/27	2	127.50	4.5	127.56	127.00	-2.5	4,669	-0.05%
2023/07/26	2.1	126.76	1	125.00	125.50	1.1	4,655	0.02%
2023/07/25	1.3	128.90	2	129.75	129.00	-0.8	4,639	-0.02%
2023/07/24	2	126.50	12	127.17	126.50	-10	4,607	-0.22%
2023/07/21	0	0.00	5	129.40	129.50	-5	4,566	-0.11%
2023/07/20	1.3	134.04	2	135.50	136.50	-0.7	4,510	-0.02%
2023/07/19	11	134.55	2	136.00	134.00	9	4,475	0.20%
2023/07/18	0	0.00	11	133.50	132.50	-11	4,433	-0.25%
2023/07/17	3.1	135.63	1	134.00	134.00	2.1	4,399	0.05%
2023/07/14	11.3	136.44	4.4	136.66	138.00	6.9	4,358	0.16%
2023/07/13	1	137.00	24.6	138.67	134.50	-23.6	4,332	-0.54%
2023/07/12	0.2	137.50	3	136.33	137.00	-2.8	4,253	-0.07%
2023/07/11	2	134.50	1.1	134.07	133.50	1	4,175	0.02%
2023/07/10	1	136.50	1	138.00	136.00	0	4,119	0.00%
2023/07/07	5	132.80	2	136.75	134.00	3	4,061	0.07%
2023/07/06	10	138.70	8.2	138.48	135.00	1.8	3,973	0.05%
2023/07/05	44	143.28	16.2	143.33	140.00	27.8	3,862	0.72%
2023/07/04	31.2	136.58	28.1	142.11	144.50	3.2	3,576	0.09%
2023/07/03	4.1	130.74	14	131.21	131.50	-10	3,173	-0.31%
2023/06/30	2	126.25	2	127.25	128.50	0	3,046	0.00%
2023/06/29	0	0.00	1	125.50	126.00	-1	3,017	-0.03%
2023/06/28	2	127.00	2.1	130.14	126.50	-0.1	3,009	0.00%
2023/06/27	1	128.00	3	126.83	126.50	-2	2,960	-0.07%
2023/06/26	3.2	125.94	2	125.75	124.50	1.2	2,867	0.04%
2023/06/21	4.3	124.01	2	123.00	123.00	2.3	2,813	0.08%
2023/06/20	1	129.00	12.2	127.10	126.50	-11.2	2,776	-0.40%
2023/06/19	5	128.70	15	129.00	129.00	-10	2,744	-0.36%
2023/06/16	15.4	127.30	0.1	128.00	127.00	15.3	2,673	0.57%
2023/06/15	8	132.19	8.5	132.81	130.00	-0.5	2,616	-0.02%
2023/06/14	3.1	128.03	1	128.00	129.00	2.1	2,456	0.09%
2023/06/13	6.3	129.52	6.2	130.53	130.00	0.1	2,372	0.00%
2023/06/12	16.9	132.54	12.1	132.38	128.00	4.8	2,139	0.22%
2023/06/09	8.9	125.75	35.4	126.91	128.00	-26.5	1,682	-1.57%
2023/06/08	54.4	118.05	19.6	117.46	116.50	34.8	1,425	2.44%
2023/06/07	9.1	111.37	10.2	110.80	113.00	-1	1,147	-0.09%
2023/06/06	0	0.00	2.2	107.03	107.00	-2.2	1,034	-0.21%
2023/06/05	4	106.00	1	106.00	106.50	3	1,155	0.26%
2023/06/02	0.2	106.00	0	0.00	105.00	0.2	1,148	0.02%
2023/06/01	1	104.00	1	105.50	105.00	0	1,157	0.00%
2023/05/31	2.1	104.26	5.1	105.00	105.00	-3	1,156	-0.26%
2023/05/30	0.1	105.00	0	0.00	105.50	0.1	1,153	0.00%
2023/05/29	1	104.50	6	105.08	105.00	-5	1,152	-0.43%
2023/05/26	0	0.00	2	105.00	104.50	-2	1,146	-0.17%
2023/05/25	10	102.50	1.4	102.31	102.50	8.7	1,117	0.77%
2023/05/23	0.1	101.50	0	0.00	100.50	0.1	1,138	0.01%
2023/05/22	0	0.00	0.1	100.50	100.50	-0.1	1,151	-0.01%
2023/05/19	1	100.00	2	100.50	99.70	-1	1,199	-0.08%
2023/05/18	2	100.50	0	0.00	100.00	2	1,218	0.16%
2023/05/17	1	99.50	0	0.00	99.40	1	1,234	0.08%
2023/05/15	0	0.00	1	97.00	97.00	-1	1,258	-0.08%
2023/05/10	0.1	98.50	0	0.00	98.20	0.1	1,392	0.01%
2023/05/05	0	0.00	2	100.00	99.90	-2	1,431	-0.14%
2023/05/03	0	0.00	0	99.80	99.50	0	1,479	0.00%
2023/04/26	1.1	95.85	1.1	98.21	98.80	0	1,599	0.00%
2023/04/25	0	0.00	1	99.10	97.80	-1	1,649	-0.06%
2023/04/21	1	103.00	0	0.00	102.00	1	1,639	0.06%
2023/04/20	1	106.50	0	0.00	105.00	1	1,658	0.06%
2023/04/19	2	108.50	0	0.00	107.50	2	1,685	0.12%
2023/04/18	8.1	111.07	7.1	111.36	110.50	1	1,686	0.06%
2023/04/17	2	108.50	2.1	110.01	110.00	-0.1	1,643	0.00%
2023/04/12	1	107.50	0	0.00	107.00	1	1,616	0.06%
2023/04/11	0.1	108.00	0	0.00	108.00	0.1	1,615	0.01%
2023/04/10	1	107.00	0	0.00	107.00	1	1,630	0.06%
2023/04/06	1	107.00	0	0.00	107.00	1	1,634	0.06%
2023/03/29	1	109.50	0	0.00	107.50	1	1,661	0.06%
2023/03/28	1	110.50	3.1	107.60	110.00	-2.1	1,664	-0.13%
2023/03/27	1.1	108.55	1	108.00	108.00	0.1	1,636	0.01%
2023/03/24	0	0.00	0.2	111.32	110.50	-0.2	1,643	-0.01%
2023/03/23	3	110.33	1.2	110.17	110.00	1.8	1,629	0.11%
2023/03/22	2.2	109.52	2	109.75	110.00	0.2	1,625	0.01%
2023/03/21	0.1	108.50	0	0.00	108.00	0.1	1,613	0.00%
2023/03/17	0	0.00	1	107.00	106.50	-1	1,619	-0.06%
2023/03/16	1	104.50	0	0.00	105.00	1	1,624	0.06%
2023/03/15	3	108.00	1	108.00	107.50	2	1,645	0.12%
2023/03/13	1.2	107.00	1	106.50	107.00	0.2	1,736	0.01%
2023/03/09	2	111.50	1	111.00	111.50	1	1,840	0.05%
2023/03/08	11	109.27	16.1	110.78	111.50	-5.1	1,820	-0.28%
2023/03/07	3	105.33	0	0.00	105.00	3	1,717	0.18%
2023/03/06	0	0.00	2	105.50	105.50	-2	1,721	-0.12%
2023/02/24	2	104.00	0	0.00	103.00	2	1,836	0.11%
2023/02/22	0	103.00	0	0.00	101.50	0	1,922	0.00%
2023/02/20	1	104.00	0	0.00	104.00	1	2,166	0.05%
2023/02/17	1	103.52	1	103.50	104.00	0	2,329	0.00%
2023/02/16	2	105.50	2	106.75	106.50	0	2,299	0.00%
2023/02/15	0.1	104.00	0	0.00	104.00	0.1	2,338	0.00%
2023/02/14	1	106.00	1	106.50	106.00	0	2,348	0.00%
2023/02/13	2	106.75	0	0.00	105.50	2	2,382	0.08%
2023/02/10	3	110.83	2	110.25	107.00	1	2,416	0.04%
2023/02/09	2	109.50	1	110.00	109.50	1	2,373	0.04%
2023/02/08	5	109.00	1	109.00	108.50	4	2,368	0.17%
2023/02/06	1	106.50	2	107.00	107.00	-1	2,345	-0.04%
2023/02/03	2	109.00	3	109.33	107.50	-1	2,350	-0.04%
2023/02/02	1	108.50	0	0.00	109.00	1	2,346	0.04%
2023/02/01	0	107.00	1	107.49	107.50	-1	2,326	-0.04%
2023/01/31	3	106.33	5.1	106.59	107.00	-2.1	2,332	-0.09%
2023/01/30	1	106.50	3.1	106.02	106.00	-2.1	2,325	-0.09%
2023/01/16	9	103.28	11	103.86	103.50	-2	2,261	-0.09%
2023/01/13	8	104.69	3	101.50	101.50	5	2,252	0.22%
2023/01/11	2	103.50	2	102.50	102.50	0	2,206	0.00%
2023/01/10	2	104.75	2	105.50	104.50	0	2,203	0.00%
2023/01/09	4	103.50	33.1	104.50	104.00	-29.1	2,182	-1.33%
2023/01/06	0	0.00	4	101.50	102.00	-4	2,163	-0.18%
2023/01/05	4	98.65	1	99.70	97.80	3	2,167	0.14%
2023/01/03	0	0.00	1	97.90	97.80	-1	2,245	-0.04%
2022/12/30	1	96.30	1	98.30	96.30	0	2,255	0.00%
2022/12/29	0	0.00	1	96.10	96.30	-1	2,280	-0.04%
2022/12/28	1	96.20	3	96.00	95.40	-2	2,345	-0.09%
2022/12/27	30	100.50	0	0.00	99.20	30	2,407	1.25%
2022/12/26	0.1	98.80	1	98.80	98.50	-0.9	2,486	-0.04%
2022/12/23	5	99.30	0	0.00	99.50	5	2,554	0.20%
2022/12/22	1	101.50	0	0.00	101.00	1	2,641	0.04%
2022/12/20	1	101.50	3	103.17	100.50	-2	2,752	-0.07%
2022/12/19	0	0.00	3	103.83	103.50	-3	2,786	-0.11%
2022/12/16	9	102.83	5	103.00	102.50	4	2,826	0.14%
2022/12/14	0	0.00	3	105.50	105.50	-3	2,808	-0.11%
2022/12/13	1	103.50	0	0.00	102.50	1	2,799	0.04%
2022/12/12	1.1	103.54	0	0.00	103.50	1.1	2,793	0.04%
2022/12/09	1	105.00	2	105.25	105.00	-1	2,796	-0.04%
2022/12/08	0	105.00	0	0.00	104.00	0	2,788	0.00%
2022/12/07	6	106.33	11	104.95	103.50	-5	2,784	-0.18%
2022/12/06	2	108.25	5	109.30	106.50	-3	2,754	-0.11%
2022/12/05	5	111.00	24	111.63	111.00	-19	2,723	-0.70%
2022/12/02	11	107.82	3	107.83	108.50	8	2,658	0.30%
2022/12/01	19	107.60	22	108.48	106.00	-3	2,630	-0.11%
2022/11/30	3	104.34	8	105.25	104.50	-5	2,535	-0.20%
2022/11/29	6	103.42	1	103.00	103.00	5	2,536	0.20%
2022/11/28	17	104.03	2	104.00	104.00	15	2,518	0.60%
2022/11/25	3	105.50	0	0.00	104.00	3	2,550	0.12%
2022/11/24	25	103.84	25	104.06	105.50	0	2,562	0.00%
2022/11/23	13	106.31	8	104.38	104.00	5	2,530	0.20%
2022/11/22	1	104.03	1	105.50	105.00	0	2,489	0.00%
2022/11/21	7	105.57	6	105.75	104.50	1	2,488	0.04%
2022/11/18	5	105.00	9	106.89	106.00	-4	2,459	-0.16%
2022/11/17	16	104.94	14	106.39	107.00	2	2,423	0.08%
2022/11/16	16.1	109.99	16	111.00	108.00	0.1	2,381	0.00%
2022/11/15	26	107.58	24	109.04	109.50	2	2,254	0.09%
2022/11/14	1	98.40	0	0.00	99.70	1	2,158	0.05%
2022/11/11	5	98.00	1	98.60	97.80	4	2,164	0.18%
2022/11/10	1	94.90	2	95.85	95.50	-1	2,125	-0.05%
2022/11/09	1	94.50	0	0.00	94.40	1	2,125	0.05%
2022/11/08	0	0.00	1	95.00	92.40	-1	2,124	-0.05%
2022/11/07	2	94.25	5	93.60	93.30	-3	2,197	-0.14%
2022/11/04	1	93.30	2	95.15	96.70	-1	2,209	-0.05%
2022/11/02	1	95.00	0	0.00	94.40	1	2,346	0.04%
2022/10/31	0	0.00	1	93.00	95.70	-1	2,495	-0.04%
2022/10/28	1	92.30	1	92.50	91.40	0	2,528	0.00%
2022/10/26	0	0.00	1	88.30	88.80	-1	2,533	-0.04%
2022/10/24	1	89.40	0	0.00	88.40	1	2,546	0.04%
2022/10/17	0	0.00	3	91.50	91.50	-3	2,731	-0.11%
2022/10/14	3	90.50	1	88.80	90.50	2	2,810	0.07%
2022/10/13	0	0.00	1	88.70	85.10	-1	2,835	-0.04%
2022/10/07	1	94.60	1	95.30	94.60	0	3,000	0.00%
2022/10/06	1	94.30	0	0.00	95.50	1	3,040	0.03%
2022/10/04	0	0.00	1	94.00	93.80	-1	3,038	-0.03%
2022/10/03	12	91.23	10	92.40	91.00	2	3,013	0.07%
2022/09/29	2	95.00	0	0.00	92.90	2	3,245	0.06%
2022/09/28	1	100.00	5	99.24	97.20	-4	3,202	-0.12%
2022/09/27	3.2	103.11	2	104.00	106.00	1.2	3,173	0.04%
2022/09/26	3.2	104.26	1	104.00	103.00	2.2	3,145	0.07%
2022/09/23	2	118.25	1	114.00	113.00	1	3,130	0.03%
2022/09/22	3	119.00	0	0.00	121.00	3	3,115	0.10%
2022/09/21	1	121.00	0	0.00	120.50	1	3,151	0.03%
2022/09/15	1	124.00	0	0.00	123.50	1	3,306	0.03%
2022/09/13	1	126.00	0	0.00	125.00	1	3,416	0.03%
2022/09/08	0	0.00	4	124.13	124.50	-4	3,512	-0.11%
2022/09/07	0	0.00	0.2	120.00	120.50	-0.2	3,553	0.00%
2022/09/06	5	119.60	1	118.50	119.50	4	3,601	0.11%
2022/09/05	2	122.00	1	124.00	122.00	1	3,648	0.03%
2022/09/02	1	127.00	1	128.50	128.50	0	3,656	0.00%
2022/09/01	2	128.75	1	128.00	127.50	1	3,671	0.03%
2022/08/31	1	131.00	2	130.75	131.50	-1	3,663	-0.03%
2022/08/30	0	0.00	1	127.00	126.50	-1	3,655	-0.03%
2022/08/29	2	125.50	1	125.50	126.00	1	3,692	0.03%
2022/08/26	1	129.00	1	131.50	128.00	0	3,795	0.00%
2022/08/24	2	129.75	2	129.25	128.00	0	3,855	0.00%
2022/08/23	0	0.00	1	128.50	127.50	-1	3,982	-0.03%
2022/08/22	12	131.08	12.1	132.70	128.50	-0.1	4,022	0.00%
2022/08/19	0	0.00	4.1	126.40	129.50	-4.1	3,998	-0.10%
2022/08/17	1	123.00	2	123.50	124.00	-1	3,950	-0.03%
2022/08/16	3	124.17	12	125.50	123.00	-9	3,983	-0.23%
2022/08/12	14	121.14	7	119.93	122.50	7	4,094	0.17%
2022/08/11	10	121.80	8	120.50	120.50	2	4,113	0.05%
2022/08/10	10	121.10	5	121.50	120.50	5	4,137	0.12%
2022/08/09	6	125.42	1	126.00	125.00	5	4,121	0.12%
2022/08/08	0	0.00	0	129.50	130.00	0	4,069	0.00%
2022/08/05	1	129.00	1	130.50	129.50	0	4,038	0.00%
2022/08/04	1	126.50	0	0.00	129.50	1	3,959	0.03%
2022/08/03	0	0.00	1	126.00	126.00	-1	3,961	-0.03%
2022/08/02	2	124.75	1	126.50	127.00	1	3,967	0.03%
2022/08/01	1	126.50	0	0.00	127.00	1	3,991	0.03%
2022/07/29	2	129.00	2	128.00	129.00	0	4,034	0.00%
2022/07/28	1	128.50	1	127.50	126.50	0	4,072	0.00%
2022/07/27	0	0.00	3	128.00	128.50	-3	4,109	-0.07%
2022/07/26	0	0.00	4	128.38	127.50	-4	4,362	-0.09%
2022/07/25	2.1	123.71	1	125.00	126.00	1.1	4,407	0.03%
2022/07/22	11	127.91	7	126.71	125.00	4	4,576	0.09%
2022/07/21	11	127.45	17	127.65	128.00	-6	4,613	-0.13%
2022/07/20	4	123.63	1	121.50	122.00	3	4,686	0.06%
2022/07/19	1	122.50	0	0.00	122.50	1	4,758	0.02%
2022/07/18	11	123.18	9	123.89	124.50	2	4,884	0.04%
2022/07/15	19	117.55	21	119.24	122.00	-2	5,046	-0.04%
2022/07/14	2	114.00	3	114.00	114.00	-1	4,993	-0.02%
2022/07/13	4	109.00	1	108.00	108.00	3	5,079	0.06%
2022/07/12	1	109.00	1	107.00	107.00	0	5,151	0.00%
2022/07/11	2	113.25	1	112.50	112.50	1	5,095	0.02%
2022/07/08	6	110.25	5	112.10	111.00	1	5,042	0.02%
2022/07/07	1	108.00	3	104.33	111.00	-2	4,893	-0.04%
2022/07/06	1	118.00	0	0.00	111.50	1	4,678	0.02%
2022/07/04	0	0.00	1	121.00	121.50	-1	4,591	-0.02%
2022/07/01	8	126.63	4	123.00	122.00	4	4,577	0.09%
2022/06/30	6	129.08	5	128.00	128.50	1	4,554	0.02%
2022/06/29	5	134.80	7.1	133.63	134.50	-2.1	4,539	-0.05%
2022/06/28	2	131.75	3	130.83	132.50	-1	4,668	-0.02%
2022/06/27	1	132.00	1	130.50	131.50	0	4,742	0.00%
2022/06/24	2	126.50	2	126.50	128.50	0	4,711	0.00%
2022/06/23	2	122.00	6	121.83	124.50	-4	4,660	-0.09%
2022/06/22	5	120.70	0	0.00	119.50	5	4,605	0.11%
2022/06/21	5	121.10	6	122.58	124.50	-1	4,556	-0.02%
2022/06/20	2	126.00	1	124.50	122.00	1	4,497	0.02%
2022/06/17	3	129.00	0	0.00	129.50	3	4,437	0.07%
2022/06/16	13.1	138.97	13	132.35	131.50	0.1	4,399	0.00%
2022/06/15	5	139.30	1	139.50	137.00	4	4,351	0.09%
2022/06/14	3.1	142.71	1	147.00	145.00	2.1	4,309	0.05%
2022/06/13	0.1	145.50	0	0.00	146.00	0.1	4,244	0.00%
2022/06/10	0.1	147.00	2	148.50	148.50	-1.9	4,214	-0.05%
2022/06/09	0	0.00	3	147.50	148.00	-3	4,190	-0.07%
2022/06/08	2	146.00	2	146.00	146.00	0	4,161	0.00%
2022/06/07	3	146.33	0	0.00	147.00	3	4,144	0.07%
2022/06/06	7	150.64	11	147.95	147.00	-4	4,107	-0.10%
2022/06/02	4	147.88	13	146.50	146.00	-9	4,008	-0.22%
2022/06/01	3	146.83	2	148.00	148.00	1	3,969	0.03%
2022/05/31	5	147.20	9	148.39	147.00	-4	3,922	-0.10%
2022/05/30	3	146.33	8	145.94	146.00	-5	3,782	-0.13%
2022/05/27	0	0.00	3.2	143.45	143.50	-3.2	3,728	-0.08%
2022/05/26	4	139.75	1	140.50	140.50	3	3,679	0.08%
2022/05/25	8	140.50	2	140.75	140.50	6	3,661	0.16%
2022/05/24	2	137.50	1	141.00	138.00	1	3,663	0.03%
2022/05/23	16	144.19	29	143.84	142.50	-13	3,617	-0.36%
2022/05/20	2	144.00	2	143.75	144.00	0	3,542	0.00%
2022/05/19	7	141.36	12.2	141.81	144.00	-5.2	3,476	-0.15%
2022/05/18	3	138.50	3	139.33	139.50	0	3,422	0.00%
2022/05/17	4	138.63	7.2	139.06	140.00	-3.2	3,358	-0.10%
2022/05/13	5	135.90	5	135.80	135.50	0	3,295	0.00%
2022/05/12	4	134.88	3	137.33	132.50	1	3,276	0.03%
2022/05/11	1	135.50	1	136.50	137.00	0	3,252	0.00%
2022/05/10	2	133.75	5	132.50	135.50	-3	3,192	-0.09%
2022/05/09	2	131.75	4	131.63	133.00	-2	3,173	-0.06%
2022/05/06	6	133.25	5	134.90	134.50	1	3,131	0.03%
2022/05/05	16	135.41	5	134.80	134.50	11	3,077	0.36%
2022/05/04	19	136.45	16	134.66	135.00	3	3,024	0.10%
2022/05/03	13.1	141.36	9	139.18	137.00	4.1	2,958	0.14%
2022/04/29	12.3	138.65	11.1	138.09	138.00	1.2	2,675	0.04%
2022/04/28	18	137.28	13	135.88	135.50	5	2,587	0.19%
2022/04/27	4	131.50	12	132.55	136.00	-8	2,398	-0.34%
2022/04/26	24	136.29	11	133.73	131.50	13	2,301	0.56%
2022/04/25	13.1	135.51	16	136.59	137.00	-2.9	2,148	-0.13%
2022/04/22	13	138.23	14.1	138.53	138.00	-1.1	2,052	-0.05%
2022/04/21	11.2	134.25	78.2	138.43	138.00	-67	1,943	-3.45%
2022/04/20	8.1	130.69	10	131.15	130.50	-2	1,676	-0.12%
2022/04/19	33	132.29	23.2	130.41	126.50	9.8	1,602	0.61%
2022/04/18	0.1	129.50	6	128.92	130.00	-6	1,483	-0.40%
2022/04/13	1	121.00	0	0.00	120.50	1	1,452	0.07%
2022/04/11	1	120.50	2	118.50	119.50	-1	1,793	-0.06%
2022/04/07	0	0.00	6	123.08	123.00	-6	1,864	-0.32%
2022/04/06	1.1	125.09	0	0.00	125.00	1.1	1,911	0.06%
2022/04/01	0.1	128.00	2	128.25	128.50	-1.9	2,004	-0.09%
2022/03/31	13	130.88	10	130.65	130.50	3	1,990	0.15%
2022/03/30	2	130.25	15.1	127.88	130.50	-13.1	1,826	-0.72%
2022/03/29	1	119.00	0	0.00	119.00	1	1,743	0.06%
2022/03/28	0	0.00	2	118.50	118.50	-2	1,748	-0.11%
2022/03/25	0	0.00	1	120.50	120.50	-1	1,750	-0.06%
2022/03/24	4	121.25	0	0.00	120.50	4	1,752	0.23%
2022/03/23	0	0.00	6	123.00	122.50	-6	1,754	-0.34%
2022/03/22	0	0.00	1	122.00	121.00	-1	1,754	-0.06%
2022/03/21	4	121.63	0	0.00	121.50	4	1,754	0.23%
2022/03/17	3	122.00	2.2	122.73	122.00	0.8	1,788	0.04%
2022/03/16	2	118.00	0	0.00	119.50	2	1,777	0.11%
2022/03/15	0	0.00	2	118.00	118.00	-2	1,772	-0.11%
2022/03/11	0	119.00	0	0.00	119.50	0	1,804	0.00%
2022/03/10	0	0.00	3	119.67	118.00	-3	1,852	-0.16%
2022/03/09	0	118.50	0	0.00	118.00	0	1,930	0.00%
2022/03/08	3	117.50	1	116.50	116.50	2	1,968	0.10%
2022/03/07	1	117.99	0	0.00	118.50	1	1,988	0.05%
2022/03/04	5	121.01	0.1	122.00	120.50	4.9	1,993	0.25%
2022/03/03	3	123.50	2	122.50	122.50	1	2,013	0.05%
2022/03/01	2	121.00	3	119.83	120.50	-1	2,032	-0.05%
2022/02/25	0	119.00	0	0.00	118.50	0	2,038	0.00%
2022/02/24	54.2	119.82	5	120.50	118.00	49.2	2,053	2.40%
2022/02/22	0.1	120.23	2	120.25	120.00	-1.9	2,086	-0.09%
2022/02/21	2	122.52	0	0.00	122.50	2	2,091	0.10%
2022/02/18	12.1	121.35	182	121.48	124.50	-169.9	2,107	-8.06%	大賣/鉅額交易
2022/02/17	4	131.25	0	0.00	130.50	4	2,049	0.20%
2022/02/16	0	0.00	6	132.75	133.00	-6	2,083	-0.29%
2022/02/14	0	0.00	2	126.50	126.00	-2	2,192	-0.09%
2022/02/11	1	129.50	0	0.00	128.50	1	2,313	0.04%
2022/02/10	0	0.00	1	131.50	132.00	-1	2,569	-0.04%
2022/02/09	1	131.50	0	0.00	132.00	1	2,607	0.04%
2022/02/08	1	129.00	0	0.00	129.50	1	2,664	0.04%
2022/02/07	0	0.00	1	127.50	127.50	-1	2,696	-0.04%
2022/01/26	0	0.00	2	125.50	125.50	-2	2,719	-0.07%
2022/01/24	4	128.75	1	125.50	129.50	3	2,841	0.11%
2022/01/21	4	131.50	0	0.00	131.00	4	2,843	0.14%
2022/01/19	11	132.59	0	0.00	133.00	11	2,867	0.38%
2022/01/14	1	140.00	1	139.00	136.00	0	2,897	0.00%
2022/01/11	0	0.00	1	136.50	136.50	-1	3,074	-0.03%
2022/01/07	1	138.50	16	139.16	138.00	-15	3,428	-0.44%
2022/01/06	2	140.75	1	140.50	141.50	1	3,396	0.03%
2022/01/05	9	146.50	1	143.50	143.00	8	3,378	0.24%
2022/01/04	26	149.02	20	147.85	146.00	6	3,327	0.18%
2022/01/03	4.3	144.44	3	144.33	143.00	1.3	3,050	0.04%
2021/12/30	8.3	144.18	5	143.10	143.00	3.3	3,016	0.11%
2021/12/29	5	143.20	6	144.50	145.00	-1	2,999	-0.03%
2021/12/28	15	143.03	15	142.70	143.00	0	2,959	0.00%
2021/12/27	1	137.00	2	137.00	137.00	-1	2,874	-0.03%
2021/12/23	0	0.00	1	139.50	138.50	-1	2,908	-0.03%
2021/12/22	1	137.50	2	137.50	137.50	-1	2,943	-0.03%
2021/12/21	1	136.00	1	137.50	137.50	0	2,949	0.00%
2021/12/20	1	136.00	0	0.00	135.50	1	2,956	0.03%
2021/12/17	0	0.00	1	137.50	137.00	-1	2,960	-0.03%
2021/12/16	1	138.00	0	0.00	138.00	1	2,960	0.03%
2021/12/15	2	137.75	2	137.25	136.50	0	2,959	0.00%
2021/12/14	1	137.00	1	138.00	136.50	0	2,979	0.00%
2021/12/13	2	139.25	5	138.80	137.50	-3	2,997	-0.10%
2021/12/10	0	0.00	2	141.50	140.50	-2	2,997	-0.07%
2021/12/09	0	0.00	2	141.75	141.50	-2	3,005	-0.07%
2021/12/08	2	143.25	0	0.00	142.00	2	3,038	0.07%
2021/12/07	1	142.50	0	0.00	142.00	1	3,038	0.03%
2021/12/06	7	144.79	4	145.00	144.00	3	3,028	0.10%
2021/12/03	7.1	145.91	6	144.83	144.50	1.1	3,015	0.04%
2021/12/02	1	142.50	5	142.50	143.00	-4	2,974	-0.13%
2021/12/01	1	142.00	1	142.00	142.00	0	2,961	0.00%
2021/11/29	0	0.00	1	136.00	136.00	-1	3,003	-0.03%
2021/11/26	1	135.00	2	134.50	134.50	-1	3,064	-0.03%
2021/11/25	1	139.00	0	0.00	138.00	1	3,102	0.03%
2021/11/24	1	138.50	0	0.00	138.50	1	3,117	0.03%
2021/11/22	1	141.00	0	0.00	141.00	1	3,221	0.03%
2021/11/19	3	143.67	3.5	144.07	143.00	-0.5	3,264	-0.02%
2021/11/18	1	142.50	0	0.00	142.00	1	3,258	0.03%
2021/11/17	1	142.50	2	143.25	142.00	-1	3,270	-0.03%
2021/11/16	2	143.75	2.5	143.60	142.50	-0.5	3,270	-0.02%
2021/11/15	6	144.83	14	145.57	144.50	-8	3,283	-0.24%
2021/11/12	5	142.30	6	142.92	143.50	-1	3,317	-0.03%
2021/11/11	14	142.39	10	142.00	142.00	4	3,340	0.12%
2021/11/10	9	147.39	6	147.58	147.50	3	3,484	0.09%
2021/11/09	25	146.64	37	146.31	146.50	-12	3,652	-0.33%
2021/11/08	0	0.00	6	139.33	138.00	-6	3,417	-0.18%
2021/11/05	8	138.25	4	138.88	138.50	4	3,474	0.12%
2021/11/04	2	136.00	1	136.00	136.50	1	3,454	0.03%
2021/11/03	1	134.50	0	0.00	134.00	1	3,468	0.03%
2021/11/02	7	137.29	7	140.00	136.50	0	3,486	0.00%
2021/11/01	7	138.07	3	138.17	139.00	4	3,422	0.12%
2021/10/29	4	135.50	1	136.50	135.00	3	3,421	0.09%
2021/10/28	2	135.50	1	136.50	135.00	1	3,431	0.03%
2021/10/27	2	135.50	2	136.25	136.00	0	3,456	0.00%
2021/10/26	9	135.50	9	134.50	133.00	0	3,480	0.00%
2021/10/25	1	132.05	2	133.00	133.50	-1	3,524	-0.03%
2021/10/22	2	135.00	3	134.33	134.50	-1	3,615	-0.03%
2021/10/21	3	136.50	0	0.00	134.00	3	3,638	0.08%
2021/10/20	7	137.36	7	137.93	137.50	0	3,645	0.00%
2021/10/19	8	136.94	8	137.44	137.50	0	3,661	0.00%
2021/10/18	16	135.00	18	134.25	134.50	-2	3,648	-0.05%
2021/10/15	6	128.42	7	130.64	131.00	-1	3,585	-0.03%
2021/10/14	2	120.50	0	0.00	119.50	2	3,600	0.06%
2021/10/12	1	122.50	2	120.75	121.00	-1	3,828	-0.03%
2021/10/08	1	126.50	4	124.13	125.00	-3	4,141	-0.07%
2021/10/07	1	124.50	4	125.63	125.50	-3	4,392	-0.07%
2021/10/05	0	0.00	1	124.00	124.00	-1	5,048	-0.02%
2021/10/01	11	124.45	0	0.00	121.50	11	5,188	0.21%
2021/09/30	4	127.50	1	127.50	127.50	3	5,275	0.06%
2021/09/29	4	125.50	0.5	129.00	124.50	3.5	5,297	0.07%
2021/09/28	3	132.00	0	0.00	131.50	3	5,324	0.06%
2021/09/24	0.5	135.50	3	136.33	136.50	-2.5	5,473	-0.05%
2021/09/23	1	134.00	0	0.00	133.50	1	5,526	0.02%
2021/09/22	1	132.00	0	0.00	133.50	1	5,632	0.02%
2021/09/17	1	136.00	1	134.50	136.00	0	5,678	0.00%
2021/09/16	6	132.50	1	132.00	132.00	5	5,795	0.09%
2021/09/15	7	134.00	0	0.00	133.50	7	5,867	0.12%
2021/09/14	1	138.50	5	139.40	138.00	-4	6,005	-0.07%
2021/09/13	9	138.78	1	139.00	138.50	8	6,083	0.13%
2021/09/10	0	0.00	2	143.00	144.50	-2	6,200	-0.03%
2021/09/08	6	138.58	5	139.30	137.50	1	6,568	0.02%
2021/09/07	4.1	141.37	4	141.13	141.50	0.1	6,608	0.00%
2021/09/06	1	148.00	6	146.75	145.50	-5	6,826	-0.07%
2021/09/03	3	148.83	1	149.50	148.50	2	7,138	0.03%
2021/09/02	9	149.11	9	148.94	147.50	0	7,195	0.00%
2021/09/01	4	148.88	8.1	148.88	152.00	-4.1	7,157	-0.06%
2021/08/31	5	144.00	3	145.83	145.00	2	7,103	0.03%
2021/08/30	1	143.00	0	0.00	143.50	1	7,113	0.01%
2021/08/27	6	144.92	4	143.88	142.50	2	7,142	0.03%
2021/08/26	14	148.89	4	148.00	145.00	10	7,202	0.14%
2021/08/25	1	140.50	34	141.26	145.00	-33	7,326	-0.45%
2021/08/24	31	138.98	1	138.00	137.00	30	7,323	0.41%
2021/08/23	0	0.00	1	140.00	140.00	-1	7,362	-0.01%
2021/08/20	2	137.00	1	137.50	136.00	1	7,413	0.01%
2021/08/19	3	136.83	0	0.00	135.50	3	7,484	0.04%
2021/08/18	4	138.75	6	135.42	142.00	-2	7,595	-0.03%
2021/08/17	3	134.67	3	136.00	134.00	0	7,767	0.00%
2021/08/16	15.1	136.17	11.1	136.55	134.50	4	7,963	0.05%
2021/08/13	17.2	143.48	5	143.10	143.00	12.2	7,790	0.16%
2021/08/12	0	0.00	3	156.50	158.50	-3	7,552	-0.04%
2021/08/11	15.3	157.45	4.1	155.60	156.00	11.2	7,576	0.15%
2021/08/10	3	161.65	3	163.67	163.00	0	7,581	0.00%
2021/08/09	3	164.17	4.2	161.93	162.00	-1.2	7,659	-0.02%
2021/08/06	2	165.50	3	165.50	165.50	-1	7,759	-0.01%
2021/08/05	3	168.67	3.1	168.99	168.00	-0.1	7,924	0.00%
2021/08/04	9.1	169.79	11	171.32	168.50	-1.9	8,069	-0.02%
2021/08/03	3	171.17	0	0.00	170.50	3	8,134	0.04%
2021/08/02	1	172.50	9	172.28	172.00	-8	8,146	-0.10%
2021/07/30	7	168.64	0.2	170.50	168.00	6.8	8,183	0.08%
2021/07/29	5	168.40	4	171.25	171.50	1	8,221	0.01%
2021/07/28	12	164.38	9	163.39	163.50	3	8,249	0.04%
2021/07/27	8	174.56	5	170.00	170.50	3	8,269	0.04%
2021/07/26	4.2	174.39	3	175.33	175.00	1.2	8,304	0.01%
2021/07/23	1	172.00	3	172.50	172.50	-2	8,256	-0.02%
2021/07/22	4	170.50	3	170.17	168.00	1	8,207	0.01%
2021/07/21	14	167.86	10.1	167.27	167.50	3.9	8,146	0.05%
2021/07/20	5	175.80	11.1	176.44	175.00	-6.1	7,935	-0.08%
2021/07/19	6	180.17	89.1	180.70	179.00	-83.1	7,871	-1.06%
2021/07/16	16.1	184.07	18	184.56	184.50	-1.9	7,815	-0.02%
2021/07/15	15.1	188.70	32.2	189.01	188.00	-17.1	7,706	-0.22%
2021/07/14	20	184.43	23.5	186.65	183.00	-3.5	7,431	-0.05%
2021/07/13	46.4	185.27	99	182.87	180.00	-52.6	7,207	-0.73%
2021/07/12	98.1	184.53	75	176.51	186.00	23.1	6,948	0.33%
2021/07/09	44	171.43	6	171.25	170.50	38	6,644	0.57%
2021/07/08	51	174.36	21	175.88	173.00	30	6,766	0.44%
2021/07/07	12	171.79	34	171.81	172.00	-22	6,750	-0.33%
2021/07/06	27	169.17	73	170.04	168.00	-46	6,792	-0.68%
2021/07/05	16	172.28	13.2	173.68	172.00	2.8	6,838	0.04%
2021/07/02	81	166.82	67	165.21	168.50	14	6,829	0.20%
2021/07/01	2	168.50	7	168.07	164.00	-5	6,840	-0.07%
2021/06/30	1	169.00	5	169.00	169.00	-4	6,861	-0.06%
2021/06/29	39	171.77	87.5	169.17	168.50	-48.5	6,940	-0.70%
2021/06/28	14.5	172.48	23	174.43	173.00	-8.5	7,134	-0.12%
2021/06/25	26	177.77	20.2	180.11	174.00	5.8	7,129	0.08%
2021/06/24	54	176.58	33	178.50	176.50	21	7,045	0.30%
2021/06/23	21.2	174.22	4	176.00	175.00	17.2	7,014	0.24%
2021/06/22	37	171.77	24	170.25	170.50	13	6,885	0.19%
2021/06/21	77.2	175.51	65	172.81	171.50	12.2	6,832	0.18%
2021/06/18	27	179.04	15.2	178.46	177.00	11.8	6,705	0.18%
2021/06/17	15	174.00	8	173.94	174.50	7	6,484	0.11%
2021/06/16	45	169.50	52.1	170.51	169.50	-7.1	6,390	-0.11%
2021/06/15	96.2	173.05	3	173.17	172.00	93.2	6,359	1.47%
2021/06/11	33.1	165.75	42.1	166.12	167.00	-9	6,218	-0.15%
2021/06/10	19	158.50	5	157.50	160.00	14	5,943	0.24%
2021/06/09	2	153.00	2	153.25	152.00	0	5,890	0.00%
2021/06/08	1	155.50	1	154.50	155.00	0	5,946	0.00%
2021/06/07	4	153.63	5	151.80	154.00	-1	5,999	-0.02%
2021/06/04	0	0.00	18	153.67	151.50	-18	5,961	-0.30%
2021/06/03	19	157.39	15	157.13	157.00	4	5,978	0.07%
2021/06/02	22	159.80	16	160.16	157.50	6	5,940	0.10%
2021/06/01	0.1	155.00	10	154.75	155.00	-9.9	5,765	-0.17%
2021/05/31	3	153.17	4	152.00	152.50	-1	5,804	-0.02%
2021/05/28	30	152.75	14	152.96	154.00	16	5,953	0.27%
2021/05/27	24	150.44	7	151.64	149.00	17	5,968	0.28%
2021/05/26	9	151.39	8	151.63	150.00	1	5,931	0.02%
2021/05/25	19	149.05	9	148.72	146.50	10	5,877	0.17%
2021/05/24	13	137.04	16	136.28	143.50	-3	5,725	-0.05%
2021/05/21	1	127.50	2	126.75	130.50	-1	5,541	-0.02%
2021/05/20	7	127.64	8	128.19	124.50	-1	5,629	-0.02%
2021/05/19	2	127.50	8	126.69	127.50	-6	5,799	-0.10%
2021/05/18	23	128.26	15.1	129.09	131.00	8	5,877	0.14%
2021/05/17	4	124.88	7	124.71	123.50	-3	5,961	-0.05%
2021/05/14	2	133.25	3	128.50	127.00	-1	6,002	-0.02%
2021/05/13	20	127.50	24	130.23	132.00	-4	6,118	-0.07%
2021/05/12	13.1	125.34	6	131.58	122.00	7.1	6,583	0.11%
2021/05/11	4	137.38	7.2	138.24	135.00	-3.2	6,563	-0.05%
2021/05/10	2	149.75	1	152.50	147.00	1	6,685	0.01%
2021/05/07	3	149.98	4	149.13	151.50	-1	6,828	-0.01%
2021/05/06	4	142.88	4	143.00	142.50	0	7,030	0.00%
2021/05/05	1	145.00	1	148.00	145.00	0	7,264	0.00%
2021/05/04	3.1	143.81	1	139.50	139.50	2.1	8,261	0.03%
2021/05/03	5	148.00	5.2	147.71	146.00	-0.2	8,256	0.00%
2021/04/29	1	157.50	1	157.50	156.00	0	8,413	0.00%
2021/04/28	0	0.00	0	161.00	158.00	0	8,642	0.00%
2021/04/27	1	158.57	2	161.00	159.50	-1	8,883	-0.01%
2021/04/26	0.2	159.00	0	0.00	158.50	0.2	9,122	0.00%
2021/04/23	7.1	157.65	7	156.79	159.50	0.1	9,430	0.00%
2021/04/22	8.1	159.60	2	160.25	156.00	6.1	9,853	0.06%
2021/04/21	2	159.75	2	160.25	159.50	0	10,035	0.00%
2021/04/20	26.1	161.27	6	159.92	162.00	20.1	10,308	0.19%
2021/04/19	3.1	158.52	8	159.13	158.00	-4.9	10,647	-0.05%
2021/04/16	2	162.50	3	161.50	161.00	-1	11,002	-0.01%
2021/04/15	12	163.42	10	159.00	164.50	2	11,521	0.02%
2021/04/14	12	161.75	17	160.03	159.00	-5	12,043	-0.04%
2021/04/13	29	165.81	19	166.18	164.50	10	12,703	0.08%
2021/04/12	14.1	169.68	18	168.86	168.00	-3.9	12,875	-0.03%
2021/04/09	5	175.30	1	176.51	175.00	4	13,056	0.03%
2021/04/08	8	178.07	8	178.44	178.50	0	13,451	0.00%
2021/04/07	3	179.67	7	179.71	179.50	-4	13,495	-0.03%
2021/04/06	6	177.58	0	0.00	176.00	6	13,482	0.04%
2021/04/01	6	181.83	2	181.25	179.00	4	13,519	0.03%
2021/03/31	14	180.29	36	179.93	181.00	-22	13,493	-0.16%
2021/03/30	0	0.00	3	174.00	173.50	-3	13,352	-0.02%
2021/03/29	4	172.75	4	173.63	172.50	0	13,563	0.00%
2021/03/26	6.1	172.65	13	172.38	173.00	-6.9	13,815	-0.05%
2021/03/25	20	167.75	10	168.80	166.50	10	14,068	0.07%
2021/03/24	8	167.38	3	167.33	167.00	5	14,155	0.04%
2021/03/23	0	0.00	2	172.50	170.00	-2	14,331	-0.01%
2021/03/22	6	171.67	10	172.00	171.00	-4	14,591	-0.03%
2021/03/19	0	0.00	3	175.17	174.50	-3	15,058	-0.02%
2021/03/18	6	174.00	6	175.00	174.50	0	15,457	0.00%
2021/03/17	5	174.40	68	175.89	173.00	-63	16,019	-0.39%
2021/03/16	14	172.43	1	172.50	172.00	13	16,435	0.08%
2021/03/15	7	174.14	7	175.64	173.00	0	17,301	0.00%
2021/03/12	7	174.86	13	176.69	174.00	-6	18,042	-0.03%
2021/03/11	10	172.35	12	170.75	174.50	-2	18,240	-0.01%
2021/03/10	14	170.50	1	168.00	168.00	13	18,435	0.07%
2021/03/09	7	164.64	7	167.36	169.50	0	18,692	0.00%
2021/03/08	9	170.22	6	172.42	166.50	3	18,842	0.02%
2021/03/05	5	170.00	0	0.00	170.00	5	18,948	0.03%
2021/03/04	9	173.44	12	173.79	173.00	-3	19,169	-0.02%
2021/03/03	28	168.13	27	170.57	177.50	1	19,401	0.01%
2021/03/02	27	170.24	6	174.50	166.50	21	19,411	0.11%
2021/02/26	22	172.05	12.1	172.39	173.00	9.9	19,843	0.05%
2021/02/25	14.1	175.45	5	178.20	175.00	9.1	20,021	0.05%
2021/02/24	10	179.55	16.1	179.75	177.00	-6.1	20,393	-0.03%
2021/02/23	19	178.03	3.3	178.45	178.50	15.7	20,736	0.08%
2021/02/22	9	183.94	5	185.30	181.50	4	21,242	0.02%
2021/02/19	38	183.03	42.1	182.38	183.50	-4.1	21,752	-0.02%
2021/02/18	36.1	178.71	21.1	179.22	179.00	15	22,257	0.07%
2021/02/17	31	179.69	27	180.13	181.00	4	22,991	0.02%
2021/02/05	18.1	176.43	15	176.43	174.50	3.1	23,351	0.01%
2021/02/04	32.2	172.28	20	173.90	174.00	12.2	23,961	0.05%
2021/02/03	91.4	181.66	21.5	177.13	178.00	69.9	24,408	0.29%
2021/02/02	14.7	191.49	15	191.80	192.50	-0.3	24,549	0.00%
2021/02/01	18	185.06	28.2	186.57	191.00	-10.2	25,135	-0.04%
2021/01/29	30	191.05	25.1	188.21	185.50	4.9	25,467	0.02%
2021/01/28	45	194.42	23.1	193.64	192.00	21.9	25,635	0.09%
2021/01/27	41.1	205.23	26.1	205.08	203.00	15	25,941	0.06%
2021/01/26	110	206.65	122.3	207.98	203.00	-12.3	26,040	-0.05%	大買/大賣/
2021/01/25	5.2	199.44	6	201.08	200.00	-0.8	24,975	0.00%
2021/01/22	43.2	201.14	43	202.87	203.00	0.2	24,898	0.00%
2021/01/21	33	198.73	35	200.01	203.00	-2	24,715	-0.01%
2021/01/20	80	197.45	43	198.81	195.00	37	24,517	0.15%
2021/01/19	42	202.37	18	204.78	204.00	24	24,299	0.10%
2021/01/18	34	190.82	31	194.39	202.50	3	24,131	0.01%
2021/01/15	60.1	203.36	26	202.75	193.00	34.1	23,970	0.14%
2021/01/14	121.1	201.84	16.1	202.78	199.00	105	23,591	0.45%	大買/鉅額交易
2021/01/13	32.2	202.44	13	202.85	202.00	19.2	23,410	0.08%
2021/01/12	38.1	203.70	33.2	205.74	199.50	5	23,156	0.02%
2021/01/11	8	202.69	14	202.86	205.50	-6	22,830	-0.03%
2021/01/08	39.3	202.13	37.1	204.31	196.00	2.2	22,519	0.01%
2021/01/07	94	202.50	120.1	201.39	203.00	-26.1	22,024	-0.12%	大賣/
2021/01/06	54.2	195.29	87.2	197.22	193.00	-33	21,470	-0.15%
2021/01/05	28.2	190.05	26	191.04	188.00	2.2	20,708	0.01%
2021/01/04	21.1	188.79	67.5	188.86	187.50	-46.4	20,524	-0.23%
2020/12/31	34.5	184.76	22	184.36	183.50	12.5	20,324	0.06%
2020/12/30	0	0.00	7	174.07	176.50	-7	19,893	-0.04%
2020/12/29	2	172.00	2	173.25	171.50	0	19,833	0.00%
2020/12/28	2	172.25	9	172.61	172.00	-7	19,785	-0.04%
2020/12/25	19	170.16	17	171.26	169.00	2	19,703	0.01%
2020/12/24	17.1	170.51	5	171.70	170.00	12.1	19,653	0.06%
2020/12/23	6	171.83	9.1	172.17	173.50	-3.1	19,578	-0.02%
2020/12/22	9	169.83	12	169.33	167.50	-3	19,489	-0.02%
2020/12/21	84.1	166.02	17	165.21	164.00	67.1	19,295	0.35%
2020/12/18	10	171.40	3	172.00	171.50	7	19,108	0.04%
2020/12/17	9	173.50	2.2	173.14	175.00	6.8	19,345	0.04%
2020/12/16	29	175.59	35	175.41	171.50	-6	19,198	-0.03%
2020/12/15	40	173.69	12.1	171.91	171.00	27.9	18,978	0.15%
2020/12/14	42.2	179.22	10	181.55	176.00	32.2	18,544	0.17%
2020/12/11	50.1	195.41	27	192.07	188.00	23.1	18,244	0.13%
2020/12/10	43	205.23	47	206.18	208.50	-4	17,953	-0.02%
2020/12/09	106.2	205.92	87.1	204.35	204.00	19.1	17,732	0.11%	大買/
2020/12/08	29.1	191.82	64.2	191.54	199.00	-35.1	16,902	-0.21%
2020/12/07	17	180.88	20	179.38	181.00	-3	16,210	-0.02%
2020/12/04	13.2	179.12	8	179.88	176.50	5.2	16,011	0.03%
2020/12/03	4	180.00	14	180.21	185.00	-10	15,856	-0.06%
2020/12/02	13	178.96	0	0.00	177.00	13	15,706	0.08%
2020/12/01	4	180.25	2	180.50	180.50	2	15,636	0.01%
2020/11/30	36	180.06	35	179.51	179.50	1	15,668	0.01%
2020/11/27	25	174.10	16	174.69	177.00	9	15,781	0.06%
2020/11/26	15	179.50	11	179.86	179.50	4	15,633	0.03%
2020/11/25	13	181.96	19	180.74	179.00	-6	15,522	-0.04%
2020/11/24	21	188.52	9	189.89	185.00	12	15,127	0.08%
2020/11/23	23.2	189.12	23	187.76	190.00	0.2	15,109	0.00%
2020/11/20	35	190.07	35	190.79	187.00	0	15,053	0.00%
2020/11/19	74	190.79	66	188.54	189.50	8	14,903	0.05%
2020/11/18	82	184.87	80	184.78	186.50	2	14,501	0.01%
2020/11/17	46	186.65	37	183.03	179.50	9	14,192	0.06%
2020/11/16	88	182.50	96	183.41	190.00	-8	13,878	-0.06%
2020/11/13	20	169.55	27	170.48	175.00	-7	13,259	-0.05%
2020/11/12	29	168.52	39	169.54	170.00	-10	12,977	-0.08%
2020/11/11	28	162.39	34	162.90	171.00	-6	12,355	-0.05%
2020/11/10	48	157.75	42	157.81	160.00	6	11,944	0.05%
2020/11/09	30	150.60	43	150.67	156.50	-13	11,295	-0.12%
2020/11/06	14	140.54	24	140.50	142.50	-10	10,799	-0.09%
2020/11/05	14	135.50	21.1	135.62	136.50	-7.1	10,591	-0.07%
2020/11/04	16	131.22	30	132.37	135.00	-14	10,510	-0.13%
2020/11/03	10	127.30	26.4	126.50	127.00	-16.4	10,071	-0.16%
2020/11/02	1	119.50	0	0.00	119.50	1	9,829	0.01%
2020/10/30	2	120.00	0	0.00	120.00	2	9,998	0.02%
2020/10/29	2	118.00	1	118.00	121.00	1	10,137	0.01%
2020/10/28	1	121.50	3	121.33	120.50	-2	10,289	-0.02%
2020/10/27	1	124.00	5	121.80	124.00	-4	10,407	-0.04%
2020/10/26	1	125.50	4	124.63	122.50	-3	10,636	-0.03%
2020/10/23	0	0.00	4	124.13	124.50	-4	10,925	-0.04%
2020/10/22	1	119.50	5	119.50	121.00	-4	11,681	-0.03%
2020/10/21	4	117.75	2	119.50	117.00	2	12,242	0.02%
2020/10/20	1	117.50	0	0.00	117.50	1	12,615	0.01%
2020/10/19	2	118.50	1	118.00	118.50	1	12,784	0.01%
2020/10/16	2	121.50	3	121.50	118.50	-1	13,006	-0.01%
2020/10/15	0	0.00	6	123.50	123.00	-6	13,396	-0.04%
2020/10/14	5	122.60	9	123.78	122.50	-4	13,720	-0.03%
2020/10/13	8	122.38	4	122.63	123.50	4	14,190	0.03%
2020/10/12	8	122.63	11	123.27	121.50	-3	14,629	-0.02%
2020/10/08	7	121.50	32	121.09	121.00	-25	15,305	-0.16%
2020/10/07	7	118.21	2	118.50	118.00	5	15,940	0.03%
2020/10/06	1	118.50	2	117.50	117.00	-1	16,476	-0.01%
2020/10/05	2	116.75	2	117.00	116.50	0	17,141	0.00%
2020/09/30	0	0.00	2	115.50	117.00	-2	17,743	-0.01%
2020/09/29	5	114.50	3	114.50	113.50	2	18,154	0.01%
2020/09/28	9	113.28	6	113.00	114.00	3	18,800	0.02%
2020/09/25	1	114.00	1	115.50	110.50	0	19,141	0.00%
2020/09/24	19	114.63	6	115.00	115.00	13	19,447	0.07%
2020/09/23	10	118.10	4	117.38	119.50	6	20,036	0.03%
2020/09/22	17	119.85	6	120.92	118.00	11	20,364	0.05%
2020/09/21	1	127.00	4	127.50	125.50	-3	20,809	-0.01%
2020/09/18	5	128.20	3	127.67	127.00	2	21,670	0.01%
2020/09/17	1	129.00	8	127.88	127.00	-7	22,528	-0.03%
2020/09/16	15	130.13	8	130.56	128.00	7	23,416	0.03%
2020/09/15	17	130.85	8	129.81	129.50	9	23,469	0.04%
2020/09/14	4	129.63	24	129.58	131.50	-20	23,225	-0.09%
2020/09/11	10	124.95	2	124.50	125.50	8	23,024	0.03%
2020/09/10	8	126.88	7	126.86	125.00	1	22,969	0.00%
2020/09/09	7	123.86	6	125.00	126.50	1	22,944	0.00%
2020/09/08	9	125.56	14	125.14	126.00	-5	22,944	-0.02%
2020/09/07	3	128.00	7.5	126.20	124.00	-4.5	22,954	-0.02%
2020/09/04	14	127.36	7	124.71	129.00	7	22,976	0.03%
2020/09/03	4	129.38	4	129.38	127.50	0	22,886	0.00%
2020/09/02	18	128.33	28	129.43	129.00	-10	22,798	-0.04%
2020/09/01	8	124.81	6	125.00	125.50	2	22,541	0.01%
2020/08/31	15	123.77	5	123.50	123.50	10	22,476	0.04%
2020/08/28	5	122.30	21	121.76	123.00	-16	22,550	-0.07%
2020/08/27	12	122.13	15	122.23	121.50	-3	22,530	-0.01%
2020/08/26	26	120.08	23	120.65	122.00	3	22,493	0.01%
2020/08/25	12	115.50	15	116.00	118.00	-3	22,183	-0.01%
2020/08/24	4	110.38	8	111.38	112.00	-4	21,931	-0.02%
2020/08/21	18.5	106.69	18	106.72	110.00	0.5	21,832	0.00%
2020/08/20	17	108.26	18	105.92	102.00	-1	21,572	0.00%
2020/08/19	14	114.93	13	115.04	112.50	1	21,309	0.00%
2020/08/18	37	117.77	31	118.95	118.00	6	21,142	0.03%
2020/08/17	10	122.60	16	123.00	122.00	-6	20,998	-0.03%
2020/08/14	4	119.38	8	123.63	126.00	-4	21,133	-0.02%
2020/08/13	12	122.04	17	121.82	120.50	-5	20,947	-0.02%
2020/08/12	9	125.39	7	124.00	123.50	2	20,939	0.01%
2020/08/11	28	130.59	17	130.00	127.50	11	20,872	0.05%
2020/08/10	15	129.00	7	129.43	128.00	8	20,869	0.04%
2020/08/07	9	128.78	15	128.77	126.50	-6	20,790	-0.03%
2020/08/06	5	129.30	9	128.44	128.50	-4	20,802	-0.02%
2020/08/05	21	128.62	11	128.68	127.00	10	20,761	0.05%
2020/08/04	5	128.00	42	128.45	128.00	-37	20,817	-0.18%
2020/08/03	5	127.30	7	127.71	125.00	-2	20,802	-0.01%
2020/07/31	14	123.93	11	124.41	126.00	3	20,709	0.01%
2020/07/30	23	125.15	20	125.85	123.00	3	20,683	0.01%
2020/07/29	22	120.18	10	120.70	125.00	12	20,576	0.06%
2020/07/28	48	129.97	47	131.66	119.00	1	20,433	0.00%
2020/07/27	40	128.15	34	129.38	130.00	6	19,670	0.03%
2020/07/24	16	126.75	25	126.38	122.00	-9	19,162	-0.05%
2020/07/23	28	126.23	17	124.91	125.50	11	18,906	0.06%
2020/07/22	38	127.63	37	125.64	128.00	1	18,943	0.01%
2020/07/21	5	124.80	14	126.89	126.50	-9	18,718	-0.05%
2020/07/20	10	119.75	7	119.79	120.50	3	18,387	0.02%
2020/07/17	17	120.47	18	119.58	121.50	-1	18,135	-0.01%
2020/07/16	22	125.73	28	125.20	128.00	-6	17,773	-0.03%
2020/07/15	43	128.34	27	127.33	125.00	16	17,379	0.09%
2020/07/14	38	140.30	29	139.14	136.50	9	16,998	0.05%
2020/07/13	12	135.33	14	137.29	140.50	-2	16,475	-0.01%
2020/07/10	34.5	133.58	23	131.11	128.00	11.5	16,084	0.07%
2020/07/09	39	139.17	30	140.07	138.00	9	15,491	0.06%
2020/07/08	33	132.89	42	132.27	133.00	-9	14,981	-0.06%
2020/07/07	29	128.62	54	129.69	129.50	-25	14,728	-0.17%
2020/07/06	40	121.00	38	123.37	123.00	2	14,173	0.01%
2020/07/03	25	122.04	46	122.97	119.50	-21	13,982	-0.15%
2020/07/02	36	121.39	32	122.16	125.00	4	13,554	0.03%
2020/07/01	10	116.85	17	116.35	116.00	-7	12,873	-0.05%
2020/06/30	31	116.19	38	113.91	112.00	-7	12,431	-0.06%
2020/06/29	69	112.54	73	112.32	115.00	-4	11,637	-0.03%
2020/06/24	40	102.51	34	103.31	105.50	6	10,716	0.06%
2020/06/23	37	93.49	43	92.86	96.10	-6	9,831	-0.06%
2020/06/22	6	86.80	3	86.47	87.40	3	8,916	0.03%
2020/06/19	2	84.85	1	84.40	84.00	1	8,763	0.01%
2020/06/18	2	84.35	4	84.28	84.40	-2	8,698	-0.02%
2020/06/17	1	81.60	1	81.20	81.30	0	8,622	0.00%
2020/06/15	10	80.68	9	80.19	79.80	1	8,564	0.01%
2020/06/12	8	78.88	8	78.68	81.50	0	8,550	0.00%
2020/06/11	6	83.67	7	83.67	81.60	-1	8,523	-0.01%
2020/06/10	2	85.95	2	86.20	86.10	0	8,428	0.00%
2020/06/09	12	86.42	5	86.38	86.00	7	8,424	0.08%
2020/06/08	6	87.63	0	0.00	86.80	6	8,733	0.07%
2020/06/05	2	87.45	1	86.40	86.80	1	8,930	0.01%
2020/06/04	49	86.18	3	87.30	86.50	46	9,056	0.51%
2020/06/03	2	86.20	8	85.95	85.90	-6	9,109	-0.07%
2020/06/02	10	85.88	8	85.76	84.00	2	9,114	0.02%
2020/06/01	1	85.10	3	83.20	85.20	-2	9,265	-0.02%
2020/05/29	4	81.70	19	82.38	81.70	-15	9,465	-0.16%
2020/05/28	12	81.64	2	82.50	81.50	10	9,550	0.10%
2020/05/27	4	84.55	9	84.47	84.00	-5	9,539	-0.05%
2020/05/26	7	84.57	36	84.60	84.50	-29	9,532	-0.30%
2020/05/25	8	82.84	4	82.90	83.40	4	9,439	0.04%
2020/05/22	33	82.46	7	82.31	81.90	26	9,445	0.28%
2020/05/21	20	83.96	16	83.56	84.50	4	9,372	0.04%
2020/05/20	4	78.53	2	79.10	78.20	2	9,126	0.02%
2020/05/19	4	78.90	7	78.71	77.70	-3	9,054	-0.03%
2020/05/18	7	79.91	7	80.07	79.10	0	8,949	0.00%
2020/05/15	8	83.06	20	82.03	83.50	-12	8,879	-0.14%
2020/05/14	20	88.02	15	86.36	85.20	5	8,911	0.06%
2020/05/13	11	87.61	27	87.51	88.40	-16	9,000	-0.18%
2020/05/12	11	87.12	12	86.23	86.10	-1	9,134	-0.01%
2020/05/11	31	87.64	10	88.02	87.30	21	9,661	0.22%
2020/05/08	14	85.80	7	85.41	84.80	7	9,777	0.07%
2020/05/07	13	82.31	12	83.06	83.70	1	9,807	0.01%
2020/05/06	4	81.85	17	82.13	81.70	-13	9,836	-0.13%
2020/05/05	8	85.08	6	84.43	83.50	2	9,946	0.02%
2020/05/04	10	84.26	13	84.58	85.00	-3	9,910	-0.03%
2020/04/30	4	82.93	20	83.43	82.70	-16	9,851	-0.16%
2020/04/29	34	83.08	20	82.70	81.90	14	9,859	0.14%
2020/04/28	19	82.85	13	82.58	82.00	6	9,997	0.06%
2020/04/27	4	81.35	1	82.40	83.00	3	9,876	0.03%
2020/04/24	1	77.80	2	77.95	77.70	-1	9,790	-0.01%
2020/04/23	3	77.23	1	77.60	78.10	2	10,157	0.02%
2020/04/22	5	73.50	11	74.01	76.80	-6	10,429	-0.06%
2020/04/21	2	76.40	4	77.13	75.00	-2	10,445	-0.02%
2020/04/20	4	78.10	4	78.40	78.60	0	10,568	0.00%
2020/04/17	7	81.59	11	80.55	79.40	-4	10,565	-0.04%
2020/04/16	18	76.56	13	76.55	78.00	5	10,358	0.05%
2020/04/15	19	74.66	32	74.63	74.70	-13	10,145	-0.13%
2020/04/14	2	73.50	3	73.40	73.60	-1	9,967	-0.01%
2020/04/13	22	73.00	7	72.57	72.10	15	9,871	0.15%
2020/04/10	8	72.61	20	73.68	74.50	-12	9,748	-0.12%
2020/04/09	31	72.06	3	72.67	71.20	28	9,553	0.29%
2020/04/08	19	71.11	14	71.63	73.30	5	9,411	0.05%
2020/04/07	2	68.00	1	67.00	69.00	1	9,184	0.01%
2020/04/06	0	0.00	1	61.60	62.80	-1	9,159	-0.01%
2020/04/01	1	60.50	2	60.40	61.00	-1	9,162	-0.01%
2020/03/31	0	0.00	1	58.90	59.00	-1	9,188	-0.01%
2020/03/30	1	57.00	0	0.00	56.90	1	9,485	0.01%
2020/03/27	1	59.00	2	59.40	57.00	-1	9,680	-0.01%
2020/03/26	2	56.40	1	58.00	58.50	1	9,843	0.01%
2020/03/25	1	55.30	0	0.00	55.30	1	10,074	0.01%
2020/03/24	0	0.00	1	50.30	50.30	-1	10,400	-0.01%
2020/03/23	4	45.55	4	45.80	45.80	0	10,540	0.00%
2020/03/20	1	48.55	4	46.00	48.55	-3	10,709	-0.03%
2020/03/18	2	52.00	0	0.00	49.05	2	11,755	0.02%
2020/03/17	0	0.00	8	54.38	54.50	-8	12,081	-0.07%
2020/03/16	4	63.58	3	62.30	59.90	1	12,017	0.01%
2020/03/13	0	0.00	11	66.50	66.50	-11	11,967	-0.09%
2020/03/12	15	75.47	5	76.20	73.80	10	11,995	0.08%
2020/03/11	17	83.55	6	83.07	82.00	11	11,586	0.09%
2020/03/10	16	83.61	20	84.76	88.90	-4	11,269	-0.04%
2020/03/09	8	87.25	7	85.90	85.40	1	11,052	0.01%
2020/03/05	11	92.56	21	93.82	94.40	-10	10,694	-0.09%
2020/03/04	7	90.33	6	89.37	90.50	1	10,369	0.01%
2020/03/03	0	0.00	4	92.15	93.30	-4	10,123	-0.04%
2020/03/02	5	85.96	1	84.00	88.00	4	10,366	0.04%
2020/02/27	3	90.30	0	0.00	88.90	3	10,608	0.03%
2020/02/26	1	92.00	1	92.30	91.00	0	10,801	0.00%
2020/02/25	2	92.00	3	91.83	92.80	-1	11,563	-0.01%
2020/02/24	3	89.90	5	90.02	92.00	-2	12,057	-0.02%
2020/02/21	0	0.00	1	89.90	90.70	-1	12,145	-0.01%
2020/02/20	0	0.00	3	90.30	90.50	-3	12,200	-0.02%
2020/02/19	1	89.50	1	88.90	89.60	0	12,238	0.00%
2020/02/18	3	88.93	1	90.00	87.10	2	12,283	0.02%
2020/02/17	45	92.78	36	91.10	90.30	9	12,367	0.07%
2020/02/14	39	92.58	29	93.01	92.90	10	12,039	0.08%
2020/02/13	28	94.45	27	92.89	92.20	1	11,828	0.01%
2020/02/12	52	93.40	39	93.01	93.90	13	11,698	0.11%
2020/02/11	18	87.99	23	89.05	90.30	-5	11,126	-0.04%
2020/02/10	5	82.68	5	82.52	82.10	0	10,831	0.00%
2020/02/07	9	83.14	2	81.40	81.50	7	10,693	0.07%
2020/02/06	13	83.55	13	83.81	84.50	0	10,615	0.00%
2020/02/05	2	79.15	3	79.37	79.10	-1	10,467	-0.01%
2020/02/04	10	79.62	8	79.69	80.20	2	10,441	0.02%
2020/02/03	4	72.15	3	73.10	74.70	1	10,361	0.01%
2020/01/31	41	78.76	64	78.55	78.60	-23	10,724	-0.21%
2020/01/30	4	80.70	0	0.00	80.70	4	10,841	0.04%
2020/01/20	5	90.38	1	90.00	89.60	4	11,261	0.04%
2020/01/17	46	90.28	31	90.05	90.00	15	11,488	0.13%
2020/01/16	8	86.29	10.8	86.36	87.20	-2.8	11,434	-0.02%
2020/01/15	8	84.04	2	84.15	83.50	6	11,303	0.05%
2020/01/14	25	82.94	45	83.42	84.60	-20	11,542	-0.17%
2020/01/13	2	81.50	2	80.80	80.60	0	11,503	0.00%
2020/01/10	12.3	81.15	5	80.48	80.30	7.3	11,529	0.06%
2020/01/09	7	80.81	6	79.60	80.80	1	11,344	0.01%
2020/01/08	0	0.00	2	76.00	77.00	-2	11,346	-0.02%
2020/01/07	0	0.00	8	75.63	76.30	-8	11,372	-0.07%
2020/01/06	2	78.25	0	0.00	77.70	2	11,420	0.02%
2020/01/03	1	79.00	0	0.00	79.20	1	11,433	0.01%
2020/01/02	1	80.70	0	0.00	80.00	1	11,458	0.01%
2019/12/26	0	0.00	2	79.50	79.50	-2	11,499	-0.02%
2019/12/25	5	82.02	6	81.82	77.80	-1	11,476	-0.01%
2019/12/23	9.5	77.42	3	76.57	77.70	6.5	11,084	0.06%
2019/12/20	7	80.06	22	80.20	78.80	-15	10,936	-0.14%
2019/12/19	27	83.73	24	83.29	83.00	3	10,824	0.03%
2019/12/18	11	82.25	19	82.28	83.00	-8	10,621	-0.08%
2019/12/17	27	83.00	115	82.73	82.80	-88	10,511	-0.84%	大賣/
2019/12/16	12	82.77	19	82.66	83.50	-7	10,491	-0.07%
2019/12/13	139	82.06	30	81.07	79.40	109	10,099	1.08%	大買/鉅額交易
2019/12/12	5	76.80	21	78.58	79.70	-16	9,473	-0.17%
2019/12/11	3	72.23	2	71.70	72.50	1	9,150	0.01%
2019/12/10	0	0.00	2	72.00	71.30	-2	9,143	-0.02%
2019/12/09	0	0.00	4	70.78	71.50	-4	9,189	-0.04%
2019/12/06	0	0.00	1	67.30	67.70	-1	9,155	-0.01%
2019/12/04	0	0.00	2	67.15	67.40	-2	9,452	-0.02%
2019/12/02	0	0.00	2	64.45	64.80	-2	9,657	-0.02%
2019/11/29	4	66.20	5	66.00	66.00	-1	9,701	-0.01%
2019/11/28	0	0.00	13	64.81	65.70	-13	9,726	-0.13%
2019/11/27	11	67.54	9	66.90	66.20	2	9,792	0.02%
2019/11/26	26	70.89	24	69.90	69.90	2	9,471	0.02%
2019/11/25	19	70.63	20	70.50	70.30	-1	9,255	-0.01%
2019/11/22	30	71.49	18	71.43	71.00	12	9,023	0.13%
2019/11/21	56	65.27	55	66.96	70.00	1	8,275	0.01%
2019/11/20	7	64.40	9	64.60	63.70	-2	7,756	-0.03%
2019/11/19	1	64.50	1	64.10	64.10	0	7,777	0.00%
2019/11/18	17	64.32	16	63.96	63.50	1	8,006	0.01%
2019/11/14	5	63.22	4	63.83	64.30	1	7,985	0.01%
2019/11/13	1	63.60	4	63.55	63.60	-3	8,007	-0.04%
2019/11/12	2	63.50	1	62.50	63.60	1	8,029	0.01%
2019/11/11	9	61.50	3	61.20	60.90	6	8,044	0.07%
2019/11/08	1	67.10	11	65.65	67.00	-10	7,968	-0.13%
2019/11/07	4	64.63	4	64.10	64.20	0	7,975	0.00%
2019/11/06	4	67.00	6	67.03	65.90	-2	8,028	-0.02%
2019/11/05	1	65.90	0	0.00	66.60	1	8,016	0.01%
2019/11/04	0	0.00	2	66.40	67.00	-2	8,031	-0.02%
2019/11/01	4	63.88	10	63.62	65.70	-6	7,989	-0.08%
2019/10/31	6	63.73	26	64.18	62.90	-20	7,970	-0.25%
2019/10/30	9	64.68	16	64.65	65.30	-7	7,902	-0.09%
2019/10/29	47	61.22	39	61.31	62.50	8	7,459	0.11%
2019/10/28	40	60.70	30	61.38	62.50	10	7,213	0.14%
2019/10/25	24	58.37	30	58.55	58.40	-6	6,847	-0.09%
2019/10/24	21	55.38	28	56.50	57.10	-7	6,622	-0.11%
2019/10/23	14	54.36	5	53.88	53.20	9	6,388	0.14%
2019/10/22	7	52.67	12	52.78	53.40	-5	6,493	-0.08%
2019/10/21	12	49.60	13	50.92	50.70	-1	6,472	-0.02%
2019/10/18	2	48.88	35	48.55	48.75	-33	6,602	-0.50%
2019/10/17	0	0.00	3	47.17	47.10	-3	6,751	-0.04%
2019/10/16	5	46.24	0	0.00	46.60	5	6,805	0.07%
2019/10/15	0	0.00	10	46.92	46.70	-10	6,832	-0.15%
2019/10/14	8	46.02	2	46.10	45.85	6	6,886	0.09%
2019/10/09	2	46.55	8	46.91	46.75	-6	6,921	-0.09%
2019/10/08	7	47.14	1	47.00	46.80	6	7,248	0.08%
2019/10/07	8	47.97	6	48.23	47.80	2	7,375	0.03%
2019/10/04	8	48.54	11	48.95	48.00	-3	7,409	-0.04%
2019/10/03	2	47.80	25	48.37	48.45	-23	7,488	-0.31%
2019/10/02	20	47.50	2	47.60	47.65	18	7,522	0.24%
2019/10/01	5	48.29	0	0.00	47.80	5	7,684	0.07%
2019/09/27	4	47.46	5	47.94	47.80	-1	7,994	-0.01%
2019/09/26	5	48.14	4	49.03	47.70	1	8,055	0.01%
2019/09/25	8	48.77	2	48.70	48.60	6	7,997	0.08%
2019/09/24	39	50.67	18	50.39	49.20	21	7,972	0.26%
2019/09/23	2	51.15	28	50.78	51.60	-26	7,820	-0.33%
2019/09/20	2	49.60	1	49.65	49.65	1	7,658	0.01%
2019/09/19	32	49.95	33	49.89	49.75	-1	7,631	-0.01%
2019/09/18	0	0.00	2	48.70	48.70	-2	7,452	-0.03%
2019/09/17	11	48.41	5	48.41	48.20	6	7,429	0.08%
2019/09/16	67	49.81	61	49.16	49.15	6	7,406	0.08%
2019/09/12	1	48.95	0	0.00	49.10	1	7,355	0.01%
2019/09/11	4	49.45	2	49.05	48.90	2	7,347	0.03%
2019/09/10	1	49.30	0	0.00	48.70	1	7,287	0.01%
2019/09/09	6	49.47	1	49.55	49.55	5	7,298	0.07%
2019/09/06	16	50.14	30	50.15	49.60	-14	7,253	-0.19%
2019/09/05	6	49.77	2	49.18	49.10	4	6,993	0.06%
2019/09/04	8	49.29	7	49.47	49.00	1	6,930	0.01%
2019/09/03	1	48.05	1	48.25	48.15	0	6,843	0.00%
2019/09/02	4	48.06	0	0.00	47.80	4	6,790	0.06%
2019/08/30	5	48.05	36	48.18	48.10	-31	6,767	-0.46%
2019/08/29	2	46.78	3	47.02	46.95	-1	6,653	-0.02%
2019/08/28	10	47.33	6	47.37	46.50	4	6,616	0.06%
2019/08/27	0	0.00	2	46.28	45.75	-2	6,507	-0.03%
2019/08/26	7	45.68	22	45.30	45.25	-15	6,483	-0.23%
2019/08/23	18	47.39	3	47.48	47.10	15	6,419	0.23%
2019/08/22	36	49.26	28	48.25	48.20	8	6,365	0.13%
2019/08/21	16	49.24	38	49.06	49.50	-22	6,219	-0.35%
2019/08/20	10	47.79	17	47.19	46.70	-7	5,900	-0.12%
2019/08/19	4	47.19	9	47.26	47.20	-5	5,832	-0.09%
2019/08/16	34	46.86	5	46.65	46.15	29	5,768	0.50%
2019/08/15	4	47.61	2	47.33	49.10	2	5,559	0.04%
2019/08/14	20	48.84	16	47.98	47.70	4	5,492	0.07%
2019/08/13	8	47.96	4	48.23	47.70	4	5,415	0.07%
2019/08/12	5	48.82	9	49.04	48.90	-4	5,341	-0.07%
2019/08/08	9	47.52	10	47.39	47.85	-1	5,247	-0.02%
2019/08/07	4	45.18	7	45.01	44.30	-3	5,122	-0.06%
2019/08/06	6	44.53	2	44.85	45.05	4	5,075	0.08%
2019/08/05	2	46.78	3	47.02	46.35	-1	4,992	-0.02%
2019/08/02	19	46.69	23	46.32	46.50	-4	4,936	-0.08%
2019/08/01	3	48.25	2	48.30	48.25	1	4,875	0.02%
2019/07/31	13	48.92	44	48.68	49.00	-31	4,831	-0.64%
2019/07/30	31	48.38	17	47.72	47.50	14	4,736	0.30%
2019/07/29	9	49.79	0	0.00	49.50	9	4,617	0.19%
2019/07/26	39	51.87	12	51.59	51.00	27	4,519	0.60%
2019/07/25	19	50.89	16	51.43	51.50	3	4,353	0.07%
2019/07/24	44	50.50	52	50.91	51.50	-8	4,223	-0.19%
2019/07/23	53	49.21	43	48.35	48.05	10	3,858	0.26%
2019/07/22	7	46.32	11	47.62	48.95	-4	3,506	-0.11%
2019/07/19	15	44.27	37	44.44	44.50	-22	3,149	-0.70%
2019/07/18	1	42.40	0	0.00	41.95	1	2,877	0.03%
2019/07/17	8	43.72	10	44.00	43.25	-2	2,829	-0.07%
2019/07/16	19	44.02	17	44.09	44.00	2	2,815	0.07%
2019/07/15	1	43.60	7	44.09	43.65	-6	2,741	-0.22%
2019/07/12	49	44.33	35	43.75	43.10	14	2,702	0.52%
2019/07/11	83	41.77	88	42.97	43.00	-5	2,412	-0.21%
2019/07/10	1	40.40	2	40.75	40.80	-1	2,316	-0.04%
2019/07/09	4	40.88	9	41.73	40.40	-5	2,410	-0.21%
2019/07/08	8	41.73	1	41.30	41.30	7	2,324	0.30%
2019/07/05	6	41.86	3	41.13	42.40	3	2,310	0.13%
2019/07/04	30	40.29	30	40.25	40.30	0	2,161	0.00%
2019/07/03	1	37.15	3	38.92	39.30	-2	1,933	-0.10%
2019/07/02	0	0.00	2	35.40	35.75	-2	1,850	-0.11%
2019/07/01	0	0.00	1	35.30	35.20	-1	1,845	-0.05%
2019/06/28	1	34.00	0	0.00	34.35	1	1,851	0.05%
2019/06/26	0	0.00	1	33.30	33.70	-1	1,907	-0.05%
2019/06/25	1	34.20	0	0.00	33.65	1	1,971	0.05%
2019/06/24	1	34.05	0	0.00	34.20	1	2,078	0.05%
2019/06/19	1	34.35	0	0.00	34.40	1	2,078	0.05%
2019/06/18	0	0.00	1	34.65	34.70	-1	2,061	-0.05%
2019/06/17	4	35.25	5	35.56	34.85	-1	2,070	-0.05%
2019/06/12	3	34.65	4	34.29	34.30	-1	2,045	-0.05%
2019/06/11	14	34.69	18	34.35	34.00	-4	2,045	-0.20%
2019/06/10	1	32.60	0	0.00	32.45	1	1,978	0.05%
2019/06/04	1	31.30	0	0.00	31.40	1	1,980	0.05%
2019/05/30	8	32.44	0	0.00	32.35	8	2,038	0.39%
2019/05/23	1	31.90	4	31.80	31.50	-3	2,102	-0.14%
2019/05/22	1	34.20	0	0.00	33.00	1	2,137	0.05%
2019/05/21	0	0.00	4	33.30	33.90	-4	2,175	-0.18%
2019/05/20	0	0.00	9	33.68	33.45	-9	2,227	-0.40%
2019/05/15	7	36.20	0	0.00	36.15	7	2,541	0.28%
2019/05/14	3	33.70	9	33.70	35.10	-6	2,621	-0.23%
2019/05/13	2	35.65	1	35.00	35.00	1	2,659	0.04%
2019/05/08	1	37.85	0	0.00	37.75	1	2,768	0.04%
2019/05/06	0	0.00	2	38.50	38.50	-2	2,907	-0.07%
2019/05/03	5	40.00	0	0.00	39.75	5	3,405	0.15%
2019/04/30	1	39.30	0	0.00	39.60	1	3,570	0.03%
2019/04/29	0	0.00	1	39.30	39.30	-1	3,562	-0.03%
2019/04/26	51	40.92	0	0.00	40.75	51	3,544	1.44%
2019/04/25	0	0.00	3	42.08	42.00	-3	3,523	-0.09%
2019/04/24	2	42.10	2	42.78	42.05	0	3,522	0.00%
2019/04/23	1	42.65	0	0.00	42.50	1	3,508	0.03%
2019/04/22	2	43.35	3	43.07	43.30	-1	3,497	-0.03%
2019/04/19	1	42.00	11	41.82	41.80	-10	3,463	-0.29%
2019/04/18	6	41.64	10	42.33	41.40	-4	3,447	-0.12%
2019/04/17	5	43.87	4	43.79	43.60	1	3,387	0.03%
2019/04/16	4	43.36	4	42.95	43.30	0	3,329	0.00%
2019/04/15	3	43.83	4	43.79	44.00	-1	3,260	-0.03%
2019/04/12	4	41.95	66	41.94	42.00	-62	3,118	-1.99%
2019/04/11	2	41.80	2	41.88	41.20	0	3,102	0.00%
2019/04/10	9	42.03	9	41.84	41.90	0	3,043	0.00%
2019/04/09	7	42.68	10	42.20	42.70	-3	3,017	-0.10%
2019/04/08	1	41.50	1	41.50	41.45	0	2,915	0.00%
2019/04/03	0	0.00	1	40.85	40.90	-1	2,892	-0.03%
2019/04/02	3	41.25	1	41.95	41.45	2	2,886	0.07%
2019/04/01	13	41.31	3	40.83	40.95	10	2,858	0.35%
2019/03/29	1	40.05	2	40.30	40.00	-1	2,810	-0.04%
2019/03/28	6	41.79	5	41.68	40.70	1	2,797	0.04%
2019/03/27	7	41.33	7	41.31	41.60	0	2,738	0.00%
2019/03/26	1	39.30	0	0.00	39.00	1	2,635	0.04%
2019/03/22	0	0.00	1	39.65	40.50	-1	2,641	-0.04%
2019/03/20	1	39.10	0	0.00	39.15	1	2,631	0.04%
2019/03/19	3	39.43	0	0.00	39.15	3	2,632	0.11%
2019/03/15	0	0.00	1	39.60	39.45	-1	2,655	-0.04%
2019/03/14	0	0.00	1	38.80	38.50	-1	2,645	-0.04%
2019/03/13	51	38.64	0	0.00	38.35	51	2,674	1.91%
2019/03/12	2	38.73	0	0.00	38.50	2	2,703	0.07%
2019/03/11	0	0.00	1	39.05	38.85	-1	2,736	-0.04%
2019/03/08	4	37.84	1	37.90	38.45	3	2,814	0.11%
2019/03/07	2	39.23	1	38.00	38.00	1	2,872	0.03%
2019/03/06	1	40.35	2	40.30	40.05	-1	2,892	-0.03%
2019/03/05	11	40.89	0	0.00	40.60	11	2,926	0.38%
2019/03/04	10	40.85	0	0.00	40.65	10	2,959	0.34%
2019/02/27	0	0.00	2	39.95	40.00	-2	2,970	-0.07%
2019/02/26	1	40.40	1	41.20	40.20	0	2,979	0.00%
2019/02/25	1	41.15	0	0.00	40.75	1	3,017	0.03%
2019/02/22	0	0.00	1	40.80	40.75	-1	3,024	-0.03%
2019/02/21	4	41.84	3	41.57	41.50	1	3,023	0.03%
2019/02/19	2	41.65	1	43.00	41.40	1	2,963	0.03%
2019/02/18	6	41.02	1	40.30	41.10	5	2,940	0.17%
2019/02/15	3	43.37	53	42.10	42.00	-50	2,897	-1.73%
2019/02/14	48	43.00	112	43.24	43.25	-64	2,836	-2.26%	大賣/
2019/02/13	6	40.96	6	41.13	41.10	0	2,698	0.00%
2019/02/12	1	40.00	1	40.10	39.55	0	2,629	0.00%
2019/02/11	2	39.55	4	39.76	39.80	-2	2,624	-0.08%
2019/01/30	0	0.00	21	37.67	38.00	-21	2,563	-0.82%
2019/01/29	1	37.50	1	37.65	37.45	0	2,623	0.00%
2019/01/28	1	38.50	1	38.35	38.20	0	2,676	0.00%
2019/01/25	5	38.20	10	38.04	38.10	-5	2,673	-0.19%
2019/01/24	29	37.99	24	38.24	38.30	5	2,630	0.19%
2019/01/23	9	35.83	12	36.16	37.00	-3	2,159	-0.14%
2019/01/22	1	33.60	0	0.00	33.65	1	2,019	0.05%
2019/01/21	1	33.45	0	0.00	33.50	1	2,031	0.05%
2019/01/15	0	0.00	3	32.30	32.05	-3	2,188	-0.14%
2019/01/14	1	32.20	1	32.00	32.00	0	2,229	0.00%
2019/01/10	0	0.00	1	33.70	33.60	-1	2,281	-0.04%
2019/01/09	0	0.00	1	33.55	33.30	-1	2,315	-0.04%
2019/01/07	1	33.25	0	0.00	33.25	1	2,439	0.04%
2019/01/04	1	32.30	0	0.00	32.30	1	2,508	0.04%
2019/01/03	10	33.13	10	33.20	32.85	0	2,569	0.00%
2018/12/27	0	0.00	1	34.20	33.65	-1	2,816	-0.04%
2018/12/25	1	34.35	0	0.00	34.20	1	2,829	0.04%
2018/12/21	1	33.25	1	33.10	34.65	0	2,869	0.00%
2018/12/19	1	35.00	0	0.00	34.85	1	2,869	0.03%
2018/12/18	4	35.38	3	35.53	35.15	1	2,888	0.03%
2018/12/17	2	36.50	0	0.00	36.20	2	2,898	0.07%
2018/12/14	2	36.70	0	0.00	36.90	2	2,936	0.07%
2018/12/13	0	0.00	3	37.67	37.55	-3	2,962	-0.10%
2018/12/12	6	36.80	0	0.00	37.10	6	2,975	0.20%
2018/12/11	2	36.20	10	36.13	36.00	-8	2,989	-0.27%
2018/12/10	2	36.25	0	0.00	36.05	2	3,033	0.07%
2018/12/07	1	37.00	3	37.43	37.50	-2	3,078	-0.06%
2018/12/06	2	37.53	1	36.50	36.50	1	3,194	0.03%
2018/12/05	21	39.06	1	39.45	38.65	20	3,204	0.62%
2018/12/04	1	40.40	0	0.00	40.00	1	3,221	0.03%
2018/12/03	20	40.26	20	40.30	40.80	0	3,242	0.00%
2018/11/30	3	38.10	4	38.08	38.00	-1	3,177	-0.03%
2018/11/29	1	37.60	2	37.70	36.50	-1	3,152	-0.03%
2018/11/28	4	35.75	5	36.06	36.30	-1	3,150	-0.03%
2018/11/27	0	0.00	1	35.20	35.50	-1	3,147	-0.03%
2018/11/26	1	33.85	21	33.92	34.30	-20	3,164	-0.63%
2018/11/23	1	33.80	0	0.00	33.75	1	3,191	0.03%
2018/11/22	2	35.48	2	35.18	33.80	0	3,231	0.00%
2018/11/20	1	34.00	0	0.00	34.10	1	3,288	0.03%
2018/11/16	1	34.60	1	34.60	34.10	0	3,358	0.00%
2018/11/15	1	33.10	1	33.85	33.70	0	3,416	0.00%
2018/11/14	2	34.83	1	34.45	34.40	1	3,500	0.03%
2018/11/13	1	32.90	1	33.90	35.30	0	3,790	0.00%
2018/11/12	7	35.79	7	35.86	35.55	0	3,909	0.00%
2018/11/09	1	34.85	0	0.00	35.45	1	3,940	0.03%
2018/11/08	1	36.20	0	0.00	35.10	1	3,953	0.03%
2018/11/07	0	0.00	4	35.85	36.00	-4	3,938	-0.10%
2018/11/06	12	36.04	0	0.00	34.85	12	3,983	0.30%
2018/11/05	5	36.06	8	36.46	37.35	-3	3,980	-0.08%
2018/11/02	6	35.40	29	35.13	35.00	-23	3,990	-0.58%
2018/11/01	0	0.00	5	34.72	34.80	-5	3,981	-0.13%
2018/10/31	1	32.95	0	0.00	33.00	1	4,014	0.02%
2018/10/30	0	0.00	1	31.90	31.70	-1	4,161	-0.02%
2018/10/29	1	32.10	1	32.15	32.00	0	4,148	0.00%
2018/10/26	51	31.12	8	32.13	32.35	43	4,163	1.03%
2018/10/25	10	32.58	5	32.42	32.30	5	4,145	0.12%
2018/10/24	9	34.88	5	35.03	35.35	4	4,114	0.10%
2018/10/23	5	35.42	4	35.75	34.90	1	4,101	0.02%
2018/10/22	4	35.60	2	36.00	36.05	2	4,080	0.05%
2018/10/19	1	34.10	1	34.10	34.25	0	4,066	0.00%
2018/10/17	1	35.40	12	35.78	35.50	-11	4,051	-0.27%
2018/10/16	4	35.65	3	35.43	35.50	1	4,109	0.02%
2018/10/15	11	34.55	9	34.94	34.50	2	4,119	0.05%
2018/10/12	0	0.00	12	32.20	32.35	-12	4,089	-0.29%
2018/10/11	15	31.76	1	32.00	31.35	14	4,057	0.35%
2018/10/09	3	37.17	1	37.50	34.80	2	4,030	0.05%
2018/10/08	0	0.00	2	38.20	37.85	-2	4,021	-0.05%
2018/10/05	2	41.35	0	0.00	39.80	2	4,160	0.05%
2018/10/04	4	44.25	0	0.00	44.15	4	4,088	0.10%
2018/10/03	1	44.60	2	45.15	44.60	-1	4,111	-0.02%
2018/10/02	1	46.30	1	45.80	45.60	0	4,132	0.00%
2018/10/01	0	0.00	2	45.95	46.15	-2	4,158	-0.05%
2018/09/27	2	44.75	1	45.15	44.75	1	4,267	0.02%
2018/09/26	2	45.50	1	46.00	45.40	1	4,284	0.02%
2018/09/25	1	43.90	3	44.85	46.30	-2	4,307	-0.05%
2018/09/20	1	43.85	1	44.25	43.30	0	4,336	0.00%
2018/09/19	3	45.25	1	44.95	45.00	2	4,340	0.05%
2018/09/18	2	45.73	0	0.00	44.85	2	4,366	0.05%
2018/09/14	0	0.00	1	46.70	47.90	-1	4,438	-0.02%
2018/09/13	4	44.90	7	45.01	45.05	-3	4,433	-0.07%
2018/09/12	6	43.93	3	43.52	43.20	3	4,445	0.07%
2018/09/10	4	46.83	6	47.31	46.20	-2	4,775	-0.04%
2018/09/07	21	50.03	7	48.91	49.25	14	4,878	0.29%
2018/09/05	4	51.90	0	0.00	51.40	4	4,910	0.08%
2018/09/04	11	51.46	32	51.82	51.90	-21	4,927	-0.43%
2018/08/31	3	51.10	3	51.07	51.40	0	4,944	0.00%
2018/08/30	0	0.00	5	51.40	50.50	-5	5,026	-0.10%
2018/08/29	1	50.80	0	0.00	50.80	1	5,096	0.02%
2018/08/28	1	50.30	3	50.18	50.70	-2	5,122	-0.04%
2018/08/27	0	0.00	13	48.17	48.45	-13	5,167	-0.25%
2018/08/24	4	46.98	1	47.00	47.05	3	5,223	0.06%
2018/08/23	15	46.20	5	46.49	47.60	10	5,431	0.18%
2018/08/22	17	46.62	0	0.00	46.95	17	5,505	0.31%
2018/08/21	34	45.86	0	0.00	46.50	34	5,605	0.61%
2018/08/20	18	45.49	2	46.00	44.60	16	5,688	0.28%
2018/08/17	16	50.05	0	0.00	49.20	16	5,577	0.29%
2018/08/16	2	54.60	1	55.90	54.60	1	5,737	0.02%
2018/08/15	1	54.80	3	55.90	55.30	-2	5,824	-0.03%
2018/08/14	2	56.00	0	0.00	56.70	2	6,281	0.03%
2018/08/13	4	55.78	0	0.00	55.90	4	6,524	0.06%
2018/08/10	3	59.10	2	60.35	58.20	1	6,505	0.02%
2018/08/09	13	61.61	12	61.58	61.00	1	6,484	0.02%
2018/08/08	3	60.33	4	60.25	60.10	-1	6,496	-0.02%
2018/08/07	12	59.68	15	60.49	60.60	-3	6,623	-0.05%
2018/08/06	2	58.10	4	55.53	59.20	-2	6,601	-0.03%
2018/08/01	0	0.00	5	60.06	60.30	-5	6,598	-0.08%
2018/07/31	71	59.29	1	59.00	59.30	70	6,607	1.06%
2018/07/30	1	58.90	0	0.00	57.70	1	6,648	0.02%
2018/07/27	0	0.00	10	59.50	59.60	-10	6,701	-0.15%
2018/07/26	2	59.05	1	59.90	58.80	1	6,753	0.01%
2018/07/24	1	58.90	1	58.90	59.60	0	6,847	0.00%
2018/07/23	25	58.69	82	58.32	58.20	-57	6,874	-0.83%
2018/07/20	0	0.00	4	64.63	63.40	-4	6,858	-0.06%
2018/07/18	2	62.85	7	63.61	62.80	-5	6,915	-0.07%
2018/07/17	14	63.75	2	63.40	62.80	12	6,945	0.17%
2018/07/16	9	63.46	5	63.18	63.00	4	6,935	0.06%
2018/07/13	6	63.80	40	64.33	63.80	-34	6,892	-0.49%
2018/07/12	0	0.00	1	59.50	59.80	-1	6,751	-0.01%
2018/07/10	2	56.25	0	0.00	57.50	2	6,794	0.03%
2018/07/09	6	55.12	1	55.20	55.20	5	6,819	0.07%
2018/07/06	3	54.33	1	54.80	54.30	2	6,863	0.03%
2018/07/05	1	59.50	0	0.00	57.60	1	6,871	0.01%
2018/07/04	2	58.70	0	0.00	58.60	2	6,896	0.03%
2018/07/03	2	59.50	1	59.00	58.50	1	6,918	0.01%
2018/06/29	4	60.13	2	59.95	60.80	2	6,971	0.03%
2018/06/28	3	57.93	3	58.23	58.00	0	6,950	0.00%
2018/06/27	2	59.00	0	0.00	58.80	2	6,970	0.03%
2018/06/26	2	59.75	2	59.80	60.00	0	6,948	0.00%
2018/06/25	5	61.06	14	60.56	60.90	-9	6,964	-0.13%
2018/06/22	1	63.10	6	63.85	63.00	-5	7,101	-0.07%
2018/06/21	10	65.02	5	65.10	65.30	5	7,276	0.07%
2018/06/20	21	62.67	17	62.92	64.10	4	7,278	0.05%
2018/06/19	29	64.74	7	64.90	64.30	22	7,169	0.31%
2018/06/15	8	72.31	7	72.19	71.40	1	6,933	0.01%
2018/06/14	0	0.00	2	70.80	70.40	-2	6,884	-0.03%
2018/06/13	4	70.60	4	69.95	69.20	0	6,928	0.00%
2018/06/12	1	70.80	0	0.00	70.50	1	7,086	0.01%
2018/06/11	2	70.20	7	70.71	70.10	-5	7,271	-0.07%
2018/06/08	0	0.00	2	71.40	71.50	-2	7,345	-0.03%
2018/06/07	6	74.38	4	74.90	72.90	2	7,612	0.03%
2018/06/06	4	73.95	7	73.26	73.00	-3	7,774	-0.04%
2018/06/05	1	72.20	4	72.95	72.10	-3	7,830	-0.04%
2018/06/04	8	73.35	8	72.56	72.70	0	7,807	0.00%
2018/06/01	1	69.90	5	70.10	70.10	-4	7,751	-0.05%
2018/05/31	44	72.99	39	72.46	70.90	5	7,704	0.06%
2018/05/30	7	73.19	6	73.32	73.00	1	7,571	0.01%
2018/05/29	16	76.00	10	75.60	74.90	6	7,497	0.08%
2018/05/28	21	75.00	26	75.63	75.10	-5	7,378	-0.07%
2018/05/25	4	74.20	8	74.75	73.20	-4	7,271	-0.06%
2018/05/24	9	73.99	63	75.70	73.80	-54	7,205	-0.75%
2018/05/23	2	71.00	5	71.32	70.70	-3	7,078	-0.04%
2018/05/22	75	69.74	12	71.66	72.20	63	7,194	0.88%
2018/05/21	10	64.00	23.6	69.30	69.40	-13.6	6,877	-0.20%
2018/05/18	11	65.83	1	63.10	63.10	10	6,979	0.14%
2018/05/17	13	66.48	11	65.44	65.30	2	6,951	0.03%
2018/05/16	12	67.54	10	66.00	66.40	2	7,154	0.03%
2018/05/15	6.5	66.63	23	65.32	67.00	-16.6	7,358	-0.22%
2018/05/14	2	62.75	31	63.52	63.40	-29	7,452	-0.39%
2018/05/11	11	64.26	4	62.83	62.30	7	7,482	0.09%
2018/05/10	7	62.23	15	63.73	64.50	-8	7,516	-0.11%
2018/05/08	13	62.04	1	62.00	61.40	12	7,650	0.16%
2018/05/07	5	62.28	5	62.36	62.90	0	7,823	0.00%
2018/05/04	18	60.97	3	61.07	61.50	15	7,886	0.19%
2018/05/03	1	60.80	1	60.00	59.50	0	7,912	0.00%
2018/05/02	6	58.27	9	59.31	60.40	-3	8,047	-0.04%
2018/04/30	0	0.00	3	56.33	57.90	-3	8,141	-0.04%
2018/04/27	1	55.00	0	0.00	54.90	1	8,263	0.01%
2018/04/26	2	56.50	0	0.00	53.70	2	8,558	0.02%
2018/04/25	2	55.95	3	56.47	57.10	-1	8,678	-0.01%
2018/04/24	9	56.30	10	56.13	56.00	-1	8,806	-0.01%
2018/04/23	9	59.21	6	59.20	59.20	3	9,012	0.03%
2018/04/20	1	61.60	0	0.00	62.10	1	9,165	0.01%
2018/04/19	1	62.00	1	61.80	61.90	0	9,529	0.00%
2018/04/18	2	60.95	2	61.20	61.20	0	9,643	0.00%
2018/04/17	2	60.55	0	0.00	60.70	2	9,895	0.02%
2018/04/16	5	63.72	19	63.38	63.30	-14	10,093	-0.14%
2018/04/13	9	63.34	5	63.66	63.50	4	10,590	0.04%
2018/04/12	5	62.50	17	61.58	62.40	-12	10,774	-0.11%
2018/04/11	3	60.67	1	61.00	61.10	2	10,948	0.02%
2018/04/10	2	63.20	2	63.95	63.00	0	11,167	0.00%
2018/04/09	3	63.23	0	0.00	62.70	3	11,366	0.03%
2018/04/03	1	63.40	3	63.43	64.10	-2	11,541	-0.02%
2018/04/02	1	66.30	0	0.00	66.30	1	11,640	0.01%
2018/03/31	3	66.90	3	66.70	66.20	0	11,838	0.00%
2018/03/30	12	67.07	11	67.90	66.20	1	11,981	0.01%
2018/03/28	3	68.27	6	67.23	66.20	-3	12,285	-0.02%
2018/03/27	14	70.11	11	71.56	68.40	3	12,524	0.02%
2018/03/26	21	68.83	13	69.69	70.60	8	12,551	0.06%
2018/03/23	9	62.62	4	63.80	65.70	5	12,542	0.04%
2018/03/22	14	68.29	19	66.53	66.10	-5	12,725	-0.04%
2018/03/21	2	67.85	12	68.77	67.80	-10	12,931	-0.08%
2018/03/20	13	66.92	3	67.10	67.20	10	13,239	0.08%
2018/03/19	34	70.91	28	70.02	69.00	6	13,717	0.04%
2018/03/16	38	71.09	33	69.72	70.30	5	13,950	0.04%
2018/03/15	14	70.79	28	71.00	71.20	-14	14,241	-0.10%
2018/03/14	20	67.99	20	68.08	68.90	0	14,539	0.00%
2018/03/13	50	67.62	50	67.88	68.00	0	14,988	0.00%
2018/03/12	33	62.68	25	64.27	65.60	8	15,185	0.05%
2018/03/09	7	59.99	7	59.76	59.70	0	15,259	0.00%
2018/03/08	5	58.84	4	58.88	58.40	1	15,516	0.01%
2018/03/07	13	58.93	3	58.40	58.00	10	15,768	0.06%
2018/03/06	1	58.40	0	0.00	58.00	1	16,338	0.01%
2018/03/05	3	58.43	3	57.97	56.80	0	16,639	0.00%
2018/03/02	1	56.80	4	57.80	58.20	-3	17,129	-0.02%
2018/03/01	3	56.90	4	57.03	57.50	-1	17,425	-0.01%
2018/02/27	3	57.97	1	57.70	57.20	2	17,791	0.01%
2018/02/26	1	56.80	1	57.20	56.90	0	17,987	0.00%
2018/02/23	16	58.56	32	58.61	58.70	-16	18,280	-0.09%
2018/02/22	19	56.26	20	55.82	56.80	-1	18,695	-0.01%
2018/02/21	32	53.56	28	53.78	53.40	4	18,942	0.02%
2018/02/12	32	52.95	146	52.68	51.60	-114	19,135	-0.60%	大賣/鉅額交易
2018/02/09	4	57.30	0	0.00	57.30	4	19,299	0.02%
2018/02/08	145	64.18	23	63.91	63.60	122	19,581	0.62%	大買/鉅額交易
2018/02/07	47	68.21	44	68.01	64.50	3	19,761	0.02%
2018/02/06	11	68.62	8	69.36	67.60	3	19,925	0.02%
2018/02/05	4	74.98	13	74.84	75.10	-9	19,735	-0.05%
2018/02/02	15	77.51	18	77.31	78.00	-3	19,966	-0.02%
2018/02/01	28	78.34	38	77.98	77.50	-10	20,568	-0.05%
2018/01/31	25	76.24	18	76.37	77.50	7	21,135	0.03%
2018/01/30	36	76.89	28	77.55	75.60	8	21,137	0.04%
2018/01/29	17	76.64	12	76.89	76.00	5	21,218	0.02%
2018/01/26	56	75.35	10	74.21	75.00	46	21,171	0.22%
2018/01/25	41	76.29	95	76.44	75.00	-54	21,192	-0.25%
2018/01/24	22	75.22	27	74.58	77.30	-5	21,410	-0.02%
2018/01/23	13	76.23	3	76.83	75.50	10	21,282	0.05%
2018/01/22	19.1	76.40	15	76.27	76.00	4.1	21,229	0.02%
2018/01/19	12	79.94	16	80.42	79.60	-4	21,023	-0.02%
2018/01/18	19	80.16	22	79.36	78.70	-3	20,894	-0.01%
2018/01/17	6	79.65	4	79.33	78.70	2	20,796	0.01%
2018/01/16	10	78.82	9	78.96	78.30	1	20,598	0.00%
2018/01/15	68	78.46	92	77.16	80.10	-24	20,533	-0.12%
2018/01/12	38	73.42	23	73.21	73.50	15	20,312	0.07%
2018/01/11	39	73.80	37	73.68	72.70	2	20,526	0.01%
2018/01/10	40	71.75	19	72.64	71.00	21	20,382	0.10%
2018/01/09	72	76.04	48	74.92	73.60	24	20,314	0.12%
2018/01/08	52	83.24	45	82.93	80.80	7	19,997	0.04%
2018/01/05	70	84.55	66	84.54	84.30	4	20,234	0.02%
2018/01/04	34	82.44	34	83.47	83.70	0	20,093	0.00%
2018/01/03	41	81.33	37	81.62	80.70	4	19,829	0.02%
2018/01/02	22	80.70	17	79.87	79.90	5	19,745	0.03%