精材 (3374)-元大-南京券商分點個股進出

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
117.0
漲跌
▲0.5
漲幅
+0.43%
成交量
951張
產業
上櫃半導體類股
1095人加入追蹤

立即追蹤
本地時間:13:30

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－元大-南京券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南京券商分點個股進出
元大-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	3	117.00	118.00	-3	2,100	-0.14%
2024/04/22	1	113.00	1	113.50	111.00	0	2,219	0.00%
2024/04/19	40	113.50	2	111.75	113.50	38	2,216	1.71%
2024/04/17	1	118.00	1	118.50	117.50	0	2,193	0.00%
2024/04/16	3	117.69	1	117.50	117.50	2	2,187	0.09%
2024/04/10	1	128.50	1	128.50	129.00	0	2,162	0.00%
2024/04/09	3	129.00	6	128.67	127.50	-3	2,159	-0.14%
2024/04/08	1	127.50	0	0.00	127.00	1	2,133	0.05%
2024/04/02	3	127.83	4	127.25	127.50	-1	2,130	-0.05%
2024/03/29	2	124.00	0	0.00	124.00	2	2,127	0.09%
2024/03/27	1	123.50	0	0.00	124.00	1	2,137	0.05%
2024/03/22	2	128.00	2	130.50	128.50	0	2,159	0.00%
2024/03/21	1	128.00	1	126.54	127.00	0	2,134	0.00%
2024/03/20	2	127.75	7	128.00	126.00	-5	2,190	-0.23%
2024/03/19	1	127.00	1	127.00	126.50	0	2,207	0.00%
2024/03/18	1	126.00	0	0.00	126.50	1	2,216	0.05%
2024/03/15	1	123.50	0	0.00	123.50	1	2,250	0.04%
2024/03/14	1	125.00	1	126.00	125.50	0	2,331	0.00%
2024/03/13	2	128.25	0.1	127.50	126.50	1.9	2,357	0.08%
2024/03/12	1	127.00	1	128.50	129.50	0	2,385	0.00%
2024/03/11	2	129.75	3	129.67	128.50	-1	2,393	-0.04%
2024/03/08	6	131.75	7	131.71	129.50	-1	2,439	-0.04%
2024/03/07	5	133.10	7	132.07	131.50	-2	2,390	-0.08%
2024/03/06	1	132.00	1	132.50	132.00	0	2,447	0.00%
2024/03/04	2	131.00	1	130.50	130.50	1	2,580	0.04%
2024/02/29	1	130.50	0	0.00	132.00	1	2,817	0.04%
2024/02/27	1	129.50	1	131.50	128.50	0	2,893	0.00%
2024/02/26	4	132.63	2	131.50	130.50	2	3,073	0.07%
2024/02/23	1	134.50	23.2	133.76	132.50	-22.2	3,063	-0.72%
2024/02/22	3	131.33	2.1	131.28	131.50	0.9	3,009	0.03%
2024/02/21	19	129.37	0	0.00	129.50	19	2,972	0.64%
2024/02/20	8	135.88	4	136.00	135.50	4	2,886	0.14%
2024/02/19	6	135.42	1	135.00	133.50	5	2,822	0.18%
2024/02/16	1	131.50	2	131.75	132.50	-1	2,756	-0.04%
2024/02/15	3	130.67	0	0.00	131.50	3	2,759	0.11%
2024/02/02	2	128.00	0	0.00	128.00	2	2,833	0.07%
2024/01/31	1	127.00	0	0.00	125.50	1	2,787	0.04%
2024/01/30	0.1	126.50	0	0.00	127.00	0.1	2,866	0.00%
2024/01/29	1	126.50	1	126.50	126.50	0	2,963	0.00%
2024/01/26	1	126.00	0	0.00	126.00	1	2,974	0.03%
2024/01/25	2	128.00	7	127.36	126.50	-5	2,989	-0.17%
2024/01/24	1	128.00	1	127.50	127.50	0	2,970	0.00%
2024/01/23	2	127.00	2	126.25	127.00	0	2,959	0.00%
2024/01/22	2	126.50	1	126.50	127.00	1	2,955	0.03%
2024/01/19	1.1	129.23	0	0.00	125.50	1.1	2,939	0.04%
2024/01/17	0.1	124.00	0	0.00	122.00	0.1	2,970	0.00%
2024/01/12	1	122.50	1	122.00	122.00	0	3,070	0.00%
2024/01/11	2	123.00	0	0.00	122.50	2	3,149	0.06%
2024/01/02	0.1	126.00	0	0.00	126.00	0.1	3,248	0.00%
2023/12/29	0	0.00	10.1	127.01	127.50	-10.1	3,250	-0.31%
2023/12/28	7	128.14	0	0.00	128.00	7	3,273	0.21%
2023/12/27	0.1	128.00	3	128.00	128.00	-2.9	3,291	-0.09%
2023/12/26	3	127.00	0	0.00	126.50	3	3,311	0.09%
2023/12/25	1	125.50	1	125.00	125.00	0	3,377	0.00%
2023/12/19	0	0.00	0.1	126.50	127.00	-0.1	3,373	0.00%
2023/12/18	1.1	128.52	1	128.00	128.00	0.1	3,370	0.00%
2023/12/14	0.1	130.50	2	129.75	130.00	-1.9	3,308	-0.06%
2023/12/12	1	129.50	0	0.00	127.50	1	3,258	0.03%
2023/12/11	1.1	127.57	2	128.25	128.50	-0.9	3,222	-0.03%
2023/12/08	1.1	136.97	1	136.00	136.00	0.1	3,128	0.00%
2023/12/07	5	135.70	2	135.00	135.00	3	3,092	0.10%
2023/12/06	1	136.50	0	137.50	136.00	1	3,046	0.03%
2023/12/05	1.1	138.07	2	137.75	135.50	-0.9	3,037	-0.03%
2023/12/04	3.1	138.82	1	138.00	137.50	2.1	2,976	0.07%
2023/12/01	3.1	139.04	6.1	139.56	139.50	-3	2,929	-0.10%
2023/11/30	1	139.00	4	139.63	138.00	-3	2,840	-0.11%
2023/11/29	0	137.00	1	136.50	136.00	-1	2,739	-0.04%
2023/11/27	3	137.35	1	138.50	133.50	2	2,531	0.08%
2023/11/24	4	138.50	1	139.50	136.50	3	2,387	0.13%
2023/11/21	0	0.00	2	133.25	132.50	-2	2,064	-0.10%
2023/11/20	0	0.00	2	131.00	131.00	-2	2,017	-0.10%
2023/11/16	0	0.00	1	129.00	128.00	-1	1,978	-0.05%
2023/11/15	2	130.75	1.1	129.02	128.50	1	1,973	0.05%
2023/11/14	3	129.51	1	129.50	130.00	2	1,941	0.10%
2023/11/13	2	131.00	1.3	129.60	128.50	0.8	1,908	0.04%
2023/11/09	1	127.00	0	0.00	129.00	1	1,763	0.06%
2023/11/08	0	128.50	0.1	128.50	128.50	0	1,773	0.00%
2023/11/07	1	130.50	0	0.00	130.00	1	1,712	0.06%
2023/11/06	0	128.50	4	128.74	128.00	-4	1,633	-0.25%
2023/11/02	2	118.75	1	118.50	120.00	1	1,517	0.07%
2023/10/31	0	0.00	1	120.00	115.50	-1	1,516	-0.07%
2023/10/30	2	117.75	1	118.50	117.00	1	1,510	0.07%
2023/10/27	0	0.00	1	117.00	117.00	-1	1,535	-0.07%
2023/10/26	1	118.50	0	0.00	117.50	1	1,550	0.06%
2023/10/25	1	122.53	2	122.25	122.50	-1	1,527	-0.06%
2023/10/24	0	0.00	2	117.75	118.00	-2	1,478	-0.14%
2023/10/23	1	121.00	1	119.50	116.50	0	1,494	0.00%
2023/10/20	1	118.51	0	121.50	120.00	1	1,498	0.07%
2023/10/19	1	124.00	0	0.00	123.50	1	1,467	0.07%
2023/10/18	1	115.55	0	0.00	116.00	1	1,470	0.07%
2023/10/17	1	119.50	1	118.01	118.00	0	1,490	0.00%
2023/10/16	0	0.00	1	115.00	115.00	-1	1,520	-0.07%
2023/10/13	1	118.00	1	118.50	118.00	0	1,554	0.00%
2023/10/12	1	118.50	0	119.00	119.00	1	1,593	0.06%
2023/10/04	0	0.00	6	110.50	111.00	-6	1,849	-0.32%
2023/10/03	1	115.00	1	117.50	114.00	0	1,884	0.00%
2023/10/02	4	116.00	2	117.75	115.50	2	1,943	0.10%
2023/09/28	4	116.75	8	117.75	117.50	-4	2,015	-0.20%
2023/09/27	10	114.20	4.3	114.59	118.00	5.8	2,224	0.26%
2023/09/21	0	0.00	7.5	106.17	106.00	-7.5	2,758	-0.27%
2023/09/20	3	108.00	0	0.00	108.00	3	2,834	0.11%
2023/09/19	0.1	112.50	0	0.00	111.00	0.1	2,924	0.00%
2023/09/15	2	113.00	0	0.00	113.50	2	3,046	0.07%
2023/09/13	0	0.00	1	111.50	110.50	-1	3,163	-0.03%
2023/09/12	0	0.00	0.5	110.50	110.50	-0.5	3,224	-0.02%
2023/09/11	1	110.00	1	111.50	110.00	0	3,387	0.00%
2023/09/08	0	0.00	1	113.00	111.50	-1	3,478	-0.03%
2023/09/06	1	115.50	1	116.00	116.00	0	4,172	0.00%
2023/09/05	1	116.50	0	116.50	117.00	1	4,457	0.02%
2023/09/04	0	0.00	1	113.00	113.00	-1	4,748	-0.02%
2023/09/01	1	113.50	2	114.00	114.00	-1	4,907	-0.02%
2023/08/25	0	0.00	1	111.00	111.00	-1	4,937	-0.02%
2023/08/24	1	115.00	6	115.00	113.50	-5	4,937	-0.10%
2023/08/23	0	0.00	5	112.50	113.00	-5	4,936	-0.10%
2023/08/22	0	111.00	0	0.00	110.50	0	4,959	0.00%
2023/08/21	1	111.00	0	0.00	111.00	1	4,962	0.02%
2023/08/17	1	112.00	0	0.00	112.00	1	4,932	0.02%
2023/08/16	0.1	111.00	0.7	108.50	110.00	-0.6	4,920	-0.01%
2023/08/15	1	110.00	0	0.00	110.00	1	4,908	0.02%
2023/08/14	9	108.78	0	0.00	109.00	9	4,897	0.18%
2023/08/11	0.1	113.50	0	0.00	113.50	0.1	4,858	0.00%
2023/08/10	0	0.00	1	114.00	113.00	-1	4,851	-0.02%
2023/08/07	0	0.00	1	118.50	119.00	-1	4,807	-0.02%
2023/08/02	2	120.00	0.1	121.00	120.50	1.9	4,776	0.04%
2023/08/01	1	123.00	2	122.75	123.50	-1	4,750	-0.02%
2023/07/31	0	0.00	0	129.83	125.00	0	4,721	0.00%
2023/07/28	2	129.00	2	127.50	128.50	0	4,688	0.00%
2023/07/27	1	126.50	1	127.50	127.00	0	4,669	0.00%
2023/07/26	2.1	125.57	3	128.17	125.50	-1	4,655	-0.02%
2023/07/25	1	128.50	1	129.50	129.00	0	4,639	0.00%
2023/07/24	1.1	126.86	6.3	127.97	126.50	-5.2	4,607	-0.11%
2023/07/21	1.2	128.29	11	128.32	129.50	-9.8	4,566	-0.21%
2023/07/20	9	136.17	2.1	133.52	136.50	6.9	4,510	0.15%
2023/07/19	1	137.00	2.1	134.79	134.00	-1.1	4,475	-0.02%
2023/07/18	2	133.75	10	133.00	132.50	-8	4,433	-0.18%
2023/07/17	8.2	136.39	0	137.50	134.00	8.2	4,399	0.19%
2023/07/14	2.2	137.18	1	137.00	138.00	1.2	4,358	0.03%
2023/07/13	4	137.52	4	138.26	134.50	0	4,332	0.00%
2023/07/12	1	137.00	7	138.00	137.00	-6	4,253	-0.14%
2023/07/11	2.2	134.05	5	135.40	133.50	-2.8	4,175	-0.07%
2023/07/10	2	136.50	1	135.51	136.00	1	4,119	0.02%
2023/07/07	4	133.75	4	133.38	134.00	0	4,061	0.00%
2023/07/06	1.7	137.88	2	136.00	135.00	-0.3	3,973	-0.01%
2023/07/05	26	144.77	22	144.79	140.00	4	3,862	0.10%
2023/07/04	20	141.70	69.1	139.15	144.50	-49.1	3,576	-1.37%
2023/07/03	6	130.08	5.1	130.86	131.50	0.9	3,173	0.03%
2023/06/30	1	128.50	0.3	127.23	128.50	0.7	3,046	0.02%
2023/06/28	7	127.07	1	126.50	126.50	6	3,009	0.20%
2023/06/27	2	126.50	1.1	127.93	126.50	0.9	2,960	0.03%
2023/06/26	3.1	124.94	2	126.50	124.50	1.1	2,867	0.04%
2023/06/21	5.1	125.39	6	123.00	123.00	-0.9	2,813	-0.03%
2023/06/20	1.1	128.41	0	0.00	126.50	1.1	2,776	0.04%
2023/06/19	21.2	128.84	2.3	129.22	129.00	18.9	2,744	0.69%
2023/06/16	5	127.90	0	0.00	127.00	5	2,673	0.19%
2023/06/15	6.1	133.63	8	133.44	130.00	-1.9	2,616	-0.07%
2023/06/14	2	129.03	1	129.48	129.00	1	2,456	0.04%
2023/06/13	11	128.32	3.1	131.81	130.00	8	2,372	0.34%
2023/06/12	47.1	132.61	38.2	131.44	128.00	8.9	2,139	0.42%
2023/06/09	8	125.68	15.3	126.53	128.00	-7.3	1,682	-0.43%
2023/06/08	29	118.14	28.1	116.84	116.50	1	1,425	0.07%
2023/06/07	8.1	111.14	4.4	110.92	113.00	3.6	1,147	0.32%
2023/06/05	1	106.00	0	0.00	106.50	1	1,155	0.09%
2023/06/01	1	104.00	0	0.00	105.00	1	1,157	0.09%
2023/05/31	0	0.00	2	104.00	105.00	-2	1,156	-0.17%
2023/05/29	1	106.00	0.1	105.50	105.00	1	1,152	0.08%
2023/05/26	0.1	106.00	0	0.00	104.50	0.1	1,146	0.00%
2023/05/25	0	0.00	1	102.00	102.50	-1	1,117	-0.09%
2023/05/23	1	101.00	0	0.00	100.50	1	1,138	0.09%
2023/05/19	1	101.00	0	0.00	99.70	1	1,199	0.08%
2023/05/18	0	0.00	1.1	100.05	100.00	-1.1	1,218	-0.09%
2023/05/16	0	0.00	0.1	99.29	99.10	-0.1	1,243	-0.01%
2023/05/12	0	0.00	0	98.00	98.00	0	1,349	0.00%
2023/05/11	3.2	96.77	0	0.00	95.90	3.2	1,373	0.23%
2023/05/10	0.1	98.50	0	0.00	98.20	0.1	1,392	0.00%
2023/05/09	0.1	98.80	0	0.00	98.40	0.1	1,398	0.00%
2023/05/05	0	0.00	2	100.00	99.90	-2	1,431	-0.14%
2023/05/04	0	0.00	10	100.00	100.50	-10	1,465	-0.68%
2023/05/03	0	0.00	0.1	100.50	99.50	-0.1	1,479	0.00%
2023/05/02	3	98.50	0	0.00	99.40	3	1,496	0.20%
2023/04/28	2.1	98.15	0	0.00	98.00	2.1	1,579	0.13%
2023/04/27	1	98.00	0	0.00	98.10	1	1,583	0.06%
2023/04/26	0	98.70	0	0.00	98.80	0	1,599	0.00%
2023/04/25	0.5	99.16	0	0.00	97.80	0.5	1,649	0.03%
2023/04/24	0	0.00	1	103.00	102.50	-1	1,627	-0.06%
2023/04/20	0	0.00	1	106.50	105.00	-1	1,658	-0.06%
2023/04/19	1	107.50	1	109.50	107.50	0	1,685	0.00%
2023/04/18	5	111.10	4	110.25	110.50	1	1,686	0.06%
2023/04/13	0	0.00	2	106.50	106.50	-2	1,613	-0.12%
2023/04/12	0	0.00	5	107.00	107.00	-5	1,616	-0.31%
2023/04/11	0	0.00	5	108.50	108.00	-5	1,615	-0.31%
2023/04/07	0	0.00	1	108.00	107.00	-1	1,632	-0.06%
2023/03/31	0	0.00	1	108.50	108.00	-1	1,652	-0.06%
2023/03/29	0	0.00	0.4	108.10	107.50	-0.4	1,661	-0.02%
2023/03/28	1	108.50	2	109.25	110.00	-1	1,664	-0.06%
2023/03/24	0	0.00	1	112.00	110.50	-1	1,643	-0.06%
2023/03/22	1.4	109.36	2	109.50	110.00	-0.6	1,625	-0.04%
2023/03/20	2	107.50	0	0.00	108.00	2	1,614	0.12%
2023/03/17	1	107.00	0	0.00	106.50	1	1,619	0.06%
2023/03/16	0	0.00	4.8	106.50	105.00	-4.8	1,624	-0.30%
2023/03/13	0	0.00	3	105.50	107.00	-3	1,736	-0.17%
2023/03/10	4	110.50	1	109.50	110.00	3	1,747	0.17%
2023/03/09	0	0.00	7	111.57	111.50	-7	1,840	-0.38%
2023/03/08	10	111.05	7.2	110.63	111.50	2.9	1,820	0.16%
2023/03/07	1	105.00	0	0.00	105.00	1	1,717	0.06%
2023/03/06	2	106.00	3	105.33	105.50	-1	1,721	-0.06%
2023/03/02	0	0.00	1	103.50	103.50	-1	1,756	-0.06%
2023/02/23	1	104.00	11	102.95	103.50	-10	1,875	-0.53%
2023/02/22	1	102.00	1	101.50	101.50	0	1,922	0.00%
2023/02/21	1	104.50	1	104.00	104.00	0	1,967	0.00%
2023/02/20	4	104.13	3	104.00	104.00	1	2,166	0.05%
2023/02/17	1	103.50	1	103.00	104.00	0	2,329	0.00%
2023/02/15	2	104.00	1	104.00	104.00	1	2,338	0.04%
2023/02/14	1	106.50	0	0.00	106.00	1	2,348	0.04%
2023/02/10	6.1	109.58	8.1	110.08	107.00	-2	2,416	-0.08%
2023/02/09	2.8	109.87	20.1	109.50	109.50	-17.2	2,373	-0.73%
2023/02/08	2	109.00	0	0.00	108.50	2	2,368	0.08%
2023/02/07	3	108.33	0	0.00	108.00	3	2,346	0.13%
2023/02/06	1	106.00	1	107.00	107.00	0	2,345	0.00%
2023/02/03	1	109.50	0.1	110.50	107.50	1	2,350	0.04%
2023/02/02	0	0.00	7	109.50	109.00	-7	2,346	-0.30%
2023/02/01	1	107.50	0	0.00	107.50	1	2,326	0.04%
2023/01/31	1	106.50	4	106.50	107.00	-3	2,332	-0.13%
2023/01/30	5	106.90	7	107.57	106.00	-2	2,325	-0.09%
2023/01/17	1	104.50	2	104.25	104.50	-1	2,255	-0.04%
2023/01/16	4	103.38	1	103.50	103.50	3	2,261	0.13%
2023/01/13	1	104.50	0	0.00	101.50	1	2,252	0.04%
2023/01/10	3	105.17	2	106.00	104.50	1	2,203	0.05%
2023/01/09	5	104.10	3	104.83	104.00	2	2,182	0.09%
2023/01/06	0	0.00	13	99.65	102.00	-13	2,163	-0.60%
2022/12/30	4	96.80	0	0.00	96.30	4	2,255	0.18%
2022/12/28	0.1	96.00	0	0.00	95.40	0.1	2,345	0.00%
2022/12/23	3.1	98.90	0	0.00	99.50	3.1	2,554	0.12%
2022/12/19	0	0.00	2	104.00	103.50	-2	2,786	-0.07%
2022/12/15	0	0.00	1	105.50	105.00	-1	2,812	-0.04%
2022/12/14	1	105.00	0	0.00	105.50	1	2,808	0.04%
2022/12/13	1	104.00	0	0.00	102.50	1	2,799	0.04%
2022/12/07	1.1	104.02	2	103.50	103.50	-1	2,784	-0.03%
2022/12/06	4	107.25	0	0.00	106.50	4	2,754	0.15%
2022/12/05	1	110.50	36	110.63	111.00	-35	2,723	-1.29%
2022/12/01	1	107.50	5	109.30	106.00	-4	2,630	-0.15%
2022/11/30	0	0.00	1	104.99	104.50	-1	2,535	-0.04%
2022/11/29	0.2	102.75	0	0.00	103.00	0.2	2,536	0.01%
2022/11/28	0.2	103.76	1	104.00	104.00	-0.8	2,518	-0.03%
2022/11/25	1	104.00	0	0.00	104.00	1	2,550	0.04%
2022/11/24	1.2	103.83	1	104.50	105.50	0.2	2,562	0.01%
2022/11/23	1.1	103.98	0	0.00	104.00	1.1	2,530	0.04%
2022/11/22	0	0.00	1	104.50	105.00	-1	2,489	-0.04%
2022/11/21	6.2	105.07	0	0.00	104.50	6.2	2,488	0.25%
2022/11/18	0	105.50	0	0.00	106.00	0	2,459	0.00%
2022/11/17	2.2	106.82	1	104.50	107.00	1.2	2,423	0.05%
2022/11/16	21	110.02	22	110.68	108.00	-1	2,381	-0.04%
2022/11/15	4	109.13	1.1	109.46	109.50	2.9	2,254	0.13%
2022/11/14	0	99.40	5.1	98.21	99.70	-5	2,158	-0.23%
2022/11/11	7	98.30	9	100.48	97.80	-2	2,164	-0.09%
2022/11/10	0	0.00	2	95.40	95.50	-2	2,125	-0.09%
2022/11/09	5	93.88	0.1	94.60	94.40	4.9	2,125	0.23%
2022/11/08	0.7	93.22	3.1	94.13	92.40	-2.4	2,124	-0.11%
2022/11/07	0	0.00	7	95.70	93.30	-7	2,197	-0.32%
2022/11/04	8	94.50	1	95.10	96.70	7	2,209	0.32%
2022/11/03	0.1	93.70	0	0.00	94.80	0.1	2,265	0.00%
2022/11/01	1	95.60	0.1	95.70	94.70	0.9	2,396	0.04%
2022/10/31	3	95.37	1.2	94.77	95.70	1.8	2,495	0.07%
2022/10/27	1	90.10	1	90.62	92.90	0	2,534	0.00%
2022/10/26	1	87.80	1	88.80	88.80	0	2,533	0.00%
2022/10/25	0	87.50	0	0.00	87.50	0	2,534	0.00%
2022/10/19	0	91.20	0.1	93.00	91.10	-0.1	2,641	0.00%
2022/10/18	0	0.00	0.2	91.34	91.70	-0.2	2,659	-0.01%
2022/10/17	0	0.00	0.1	90.46	91.50	-0.1	2,731	0.00%
2022/10/13	0	87.80	0	0.00	85.10	0	2,835	0.00%
2022/10/12	0.1	91.41	0.1	92.03	90.60	0	2,837	0.00%
2022/10/11	0.1	89.08	0.1	89.10	88.50	0	2,908	0.00%
2022/10/07	1	94.50	0	0.00	94.60	1	3,000	0.03%
2022/10/06	3	94.63	0.1	95.60	95.50	2.9	3,040	0.10%
2022/10/04	1	92.40	1	93.00	93.80	0	3,038	0.00%
2022/10/03	1	92.19	1	91.20	91.00	0	3,013	0.00%
2022/09/30	0	0.00	2	90.12	96.00	-2	3,088	-0.07%
2022/09/29	5.1	92.86	2.2	94.73	92.90	3	3,245	0.09%
2022/09/28	0.2	98.70	0	0.00	97.20	0.2	3,202	0.01%
2022/09/27	0	0.00	0.1	106.00	106.00	-0.1	3,173	0.00%
2022/09/26	10.1	103.51	8	105.06	103.00	2.1	3,145	0.07%
2022/09/23	0	114.00	0	0.00	113.00	0	3,130	0.00%
2022/09/20	2	121.00	0	0.00	121.50	2	3,169	0.06%
2022/09/15	0	124.50	0	0.00	123.50	0	3,306	0.00%
2022/09/13	0.3	125.00	4	126.00	125.00	-3.7	3,416	-0.11%
2022/09/12	3	125.50	0	0.00	125.50	3	3,473	0.09%
2022/09/08	1	120.00	0	0.00	124.50	1	3,512	0.03%
2022/09/07	1	116.50	2	117.75	120.50	-1	3,553	-0.03%
2022/09/05	3.1	123.82	5	122.50	122.00	-1.9	3,648	-0.05%
2022/09/01	5	128.30	4	127.63	127.50	1	3,671	0.03%
2022/08/31	3	131.17	3	130.50	131.50	0	3,663	0.00%
2022/08/30	2	126.75	1	127.00	126.50	1	3,655	0.03%
2022/08/26	1	128.00	0	0.00	128.00	1	3,795	0.03%
2022/08/25	2	130.00	3	129.83	129.50	-1	3,821	-0.03%
2022/08/24	1	128.00	0	0.00	128.00	1	3,855	0.03%
2022/08/23	5	128.00	3	127.83	127.50	2	3,982	0.05%
2022/08/22	15	130.83	7.1	130.31	128.50	7.9	4,022	0.20%
2022/08/19	6	129.33	2.3	129.40	129.50	3.8	3,998	0.09%
2022/08/18	2	124.25	1	125.00	124.50	1	3,947	0.03%
2022/08/17	1	123.00	0	0.00	124.00	1	3,950	0.03%
2022/08/16	1	122.50	5	125.00	123.00	-4	3,983	-0.10%
2022/08/15	2	123.50	5.1	124.89	124.50	-3.1	4,055	-0.08%
2022/08/12	2.2	119.63	4.1	120.91	122.50	-1.9	4,094	-0.05%
2022/08/11	0.1	121.00	0	0.00	120.50	0.1	4,113	0.00%
2022/08/10	12.1	121.33	14	122.43	120.50	-2	4,137	-0.05%
2022/08/09	17.3	126.05	10	125.75	125.00	7.3	4,121	0.18%
2022/08/08	4.3	129.16	3	131.00	130.00	1.2	4,069	0.03%
2022/08/05	29	128.79	29	129.64	129.50	0	4,038	0.00%
2022/08/04	0	0.00	2	127.50	129.50	-2	3,959	-0.05%
2022/08/03	3	124.83	3	126.00	126.00	0	3,961	0.00%
2022/08/02	11	124.86	6	125.08	127.00	5	3,967	0.13%
2022/08/01	7	126.14	0	0.00	127.00	7	3,991	0.18%
2022/07/29	0	128.00	1	129.00	129.00	-1	4,034	-0.02%
2022/07/28	13	128.23	5	126.20	126.50	8	4,072	0.20%
2022/07/27	7	127.36	1	127.00	128.50	6	4,109	0.15%
2022/07/26	15	126.70	3	127.83	127.50	12	4,362	0.27%
2022/07/25	1	124.00	1	124.02	126.00	0	4,407	0.00%
2022/07/22	4	126.38	4.1	124.58	125.00	-0.1	4,576	0.00%
2022/07/21	2	128.25	4	128.50	128.00	-2	4,613	-0.04%
2022/07/20	1	122.00	1	122.55	122.00	0	4,686	0.00%
2022/07/19	1	123.50	1	122.00	122.50	0	4,758	0.00%
2022/07/18	4	122.63	2	124.01	124.50	2	4,884	0.04%
2022/07/15	12.1	118.71	5.2	121.71	122.00	6.8	5,046	0.14%
2022/07/14	1	114.00	4	110.27	114.00	-3	4,993	-0.06%
2022/07/13	1	108.03	0	0.00	108.00	1	5,079	0.02%
2022/07/12	2.1	107.93	0	0.00	107.00	2.1	5,151	0.04%
2022/07/11	2	112.00	0	113.50	112.50	2	5,095	0.04%
2022/07/08	52.2	110.71	52	111.94	111.00	0.2	5,042	0.00%
2022/07/07	105	110.49	106	107.69	111.00	-1	4,893	-0.02%	大買/大賣/
2022/07/06	2.4	112.67	20	117.13	111.50	-17.6	4,678	-0.38%
2022/07/05	5	122.50	5	120.00	123.50	0	4,631	0.00%
2022/07/04	1	122.00	0	0.00	121.50	1	4,591	0.02%
2022/06/30	2.1	129.25	1	128.50	128.50	1.1	4,554	0.02%
2022/06/29	1.1	132.72	1	134.98	134.50	0.1	4,539	0.00%
2022/06/28	2	132.49	3	132.17	132.50	-1	4,668	-0.02%
2022/06/27	6	131.75	0.1	131.00	131.50	5.9	4,742	0.12%
2022/06/24	0	0.00	3	128.00	128.50	-3	4,711	-0.06%
2022/06/23	0	0.00	3.3	120.16	124.50	-3.3	4,660	-0.07%
2022/06/22	0.5	119.76	1	119.50	119.50	-0.5	4,605	-0.01%
2022/06/21	4	121.16	0	0.00	124.50	4	4,556	0.09%
2022/06/20	0	122.50	1	125.00	122.00	-1	4,497	-0.02%
2022/06/16	21	138.17	14	132.00	131.50	7	4,399	0.16%
2022/06/15	14	141.93	3	139.00	137.00	11	4,351	0.25%
2022/06/14	7	142.86	15	145.00	145.00	-8	4,309	-0.19%
2022/06/13	3	147.00	18	148.19	146.00	-15	4,244	-0.35%
2022/06/10	14	148.11	9	148.06	148.50	5	4,214	0.12%
2022/06/09	3	146.00	5	147.20	148.00	-2	4,190	-0.05%
2022/06/08	2	146.00	1	146.00	146.00	1	4,161	0.02%
2022/06/07	3	146.17	3	145.83	147.00	0	4,144	0.00%
2022/06/06	6	150.08	5	149.70	147.00	1	4,107	0.02%
2022/06/02	16	147.88	7	146.64	146.00	9	4,008	0.22%
2022/06/01	1	147.00	13	146.62	148.00	-12	3,969	-0.30%
2022/05/31	23	147.61	13	148.92	147.00	10	3,922	0.25%
2022/05/30	24	144.50	4	145.25	146.00	20	3,782	0.53%
2022/05/27	1	141.02	1.1	143.47	143.50	0	3,728	0.00%
2022/05/26	3	140.17	1.1	139.28	140.50	1.9	3,679	0.05%
2022/05/25	0	0.00	1.1	140.95	140.50	-1.1	3,661	-0.03%
2022/05/24	3.1	138.00	3	139.00	138.00	0.1	3,663	0.00%
2022/05/23	12	144.92	10	142.50	142.50	2	3,617	0.06%
2022/05/20	22	143.66	22	142.89	144.00	0	3,542	0.00%
2022/05/19	2	143.00	1	140.02	144.00	1	3,476	0.03%
2022/05/18	1	139.46	0	0.00	139.50	1	3,422	0.03%
2022/05/17	0	0.00	1.5	139.56	140.00	-1.5	3,358	-0.05%
2022/05/16	2	137.00	5	137.61	135.00	-3	3,322	-0.09%
2022/05/13	1	135.50	1	135.52	135.50	0	3,295	0.00%
2022/05/12	1.2	137.04	1	132.63	132.50	0.1	3,276	0.00%
2022/05/11	10	135.50	21.4	136.44	137.00	-11.4	3,252	-0.35%
2022/05/10	5	132.80	7.1	133.01	135.50	-2.1	3,192	-0.06%
2022/05/09	8.1	132.49	2	130.50	133.00	6.1	3,173	0.19%
2022/05/06	11	134.82	10	134.50	134.50	1	3,131	0.03%
2022/05/05	17	138.12	19.2	134.79	134.50	-2.2	3,077	-0.07%
2022/05/04	13.5	135.92	10	135.30	135.00	3.5	3,024	0.12%
2022/05/03	13	142.27	10	142.40	137.00	3	2,958	0.10%
2022/04/29	10	138.00	12	138.17	138.00	-2	2,675	-0.07%
2022/04/28	28	136.89	21	135.90	135.50	7	2,587	0.27%
2022/04/27	32	132.45	30	130.29	136.00	2	2,398	0.08%
2022/04/26	5	137.41	4	136.38	131.50	1	2,301	0.04%
2022/04/25	2	137.50	3.2	136.53	137.00	-1.2	2,148	-0.05%
2022/04/22	6.1	138.50	14	138.82	138.00	-7.9	2,052	-0.38%
2022/04/21	4	137.88	19.8	137.68	138.00	-15.8	1,943	-0.81%
2022/04/20	3.4	131.25	3.1	131.80	130.50	0.2	1,676	0.01%
2022/04/19	17	132.82	17.1	131.62	126.50	-0.1	1,602	0.00%
2022/04/18	1	127.01	2.6	129.68	130.00	-1.6	1,483	-0.11%
2022/04/15	0.1	119.50	0	0.00	119.50	0.1	1,382	0.01%
2022/04/14	0	0.00	6	122.00	122.00	-6	1,419	-0.42%
2022/04/12	6	118.50	0	0.00	120.00	6	1,510	0.40%
2022/04/11	0.3	119.17	7	121.00	119.50	-6.7	1,793	-0.37%
2022/04/07	1.3	122.18	0	0.00	123.00	1.3	1,864	0.07%
2022/04/01	1	127.50	1	127.50	128.50	0	2,004	0.00%
2022/03/31	13	132.96	3.1	132.16	130.50	9.9	1,990	0.50%
2022/03/30	0	125.50	4.2	130.26	130.50	-4.2	1,826	-0.23%
2022/03/29	6	118.50	0	0.00	119.00	6	1,743	0.34%
2022/03/24	2	121.75	1	122.00	120.50	1	1,752	0.06%
2022/03/23	2	123.25	1	123.00	122.50	1	1,754	0.06%
2022/03/21	0.1	121.50	1	121.50	121.50	-0.9	1,754	-0.05%
2022/03/18	0	0.00	2	122.50	121.00	-2	1,760	-0.11%
2022/03/17	0.1	122.50	0	123.00	122.00	0.1	1,788	0.00%
2022/03/16	0	0.00	4	118.50	119.50	-4	1,777	-0.23%
2022/03/15	1	117.50	0	0.00	118.00	1	1,772	0.06%
2022/03/14	3.1	119.01	0.2	119.14	119.50	2.9	1,781	0.16%
2022/03/11	0.2	118.50	0	0.00	119.50	0.2	1,804	0.01%
2022/03/10	0.1	119.00	0	0.00	118.00	0.1	1,852	0.01%
2022/03/09	0	118.50	0	0.00	118.00	0	1,930	0.00%
2022/03/07	0.2	117.17	5	117.00	118.50	-4.9	1,988	-0.24%
2022/03/04	1	121.00	0.4	122.00	120.50	0.6	1,993	0.03%
2022/03/03	1	123.50	0	0.00	122.50	1	2,013	0.05%
2022/03/02	0	0.00	0.4	121.00	121.50	-0.4	2,029	-0.02%
2022/03/01	0	0.00	2	120.25	120.50	-2	2,032	-0.10%
2022/02/25	0	118.50	0	0.00	118.50	0	2,038	0.00%
2022/02/24	1.2	120.34	1	118.00	118.00	0.2	2,053	0.01%
2022/02/23	0	0.00	3	121.67	122.00	-3	2,048	-0.15%
2022/02/22	4.1	120.26	1	119.50	120.00	3.1	2,086	0.15%
2022/02/21	0.2	123.00	0	0.00	122.50	0.2	2,091	0.01%
2022/02/18	34.2	122.49	15	123.60	124.50	19.2	2,107	0.91%
2022/02/17	3.1	131.50	0	0.00	130.50	3.1	2,049	0.15%
2022/02/16	0	0.00	0.2	133.00	133.00	-0.2	2,083	-0.01%
2022/02/14	11	125.55	0	0.00	126.00	11	2,192	0.50%
2022/02/11	1.3	128.74	0	0.00	128.50	1.3	2,313	0.05%
2022/02/10	0.1	131.50	0	0.00	132.00	0.1	2,569	0.00%
2022/02/09	1	130.50	0	0.00	132.00	1	2,607	0.04%
2022/02/08	0	0.00	1	129.00	129.50	-1	2,664	-0.04%
2022/02/07	0.1	126.00	0	0.00	127.50	0.1	2,696	0.00%
2022/01/26	0	126.00	0	0.00	125.50	0	2,719	0.00%
2022/01/25	1	127.00	6	127.00	126.50	-5	2,804	-0.18%
2022/01/21	0.2	132.00	7	131.43	131.00	-6.8	2,843	-0.24%
2022/01/20	0.5	133.00	1	132.50	135.00	-0.5	2,851	-0.02%
2022/01/18	3.1	136.67	0	0.00	136.00	3.1	2,872	0.11%
2022/01/14	2	138.00	0	0.00	136.00	2	2,897	0.07%
2022/01/13	0	0.00	2	136.50	136.50	-2	2,916	-0.07%
2022/01/12	0	136.50	0	0.00	137.50	0	2,969	0.00%
2022/01/11	0.1	136.50	4	136.00	136.50	-3.9	3,074	-0.13%
2022/01/07	1.2	140.71	11.1	138.28	138.00	-9.9	3,428	-0.29%
2022/01/06	2.2	141.25	1	140.50	141.50	1.2	3,396	0.04%
2022/01/05	5.5	145.64	11	144.18	143.00	-5.5	3,378	-0.16%
2022/01/04	13.1	148.38	14	149.57	146.00	-1	3,327	-0.03%
2022/01/03	14	144.14	0	0.00	143.00	14	3,050	0.46%
2021/12/30	9	143.94	20	143.00	143.00	-11	3,016	-0.36%
2021/12/29	12	143.21	1.6	143.00	145.00	10.4	2,999	0.35%
2021/12/28	5	143.10	2.1	144.39	143.00	3	2,959	0.10%
2021/12/27	0.3	136.78	6	137.00	137.00	-5.7	2,874	-0.20%
2021/12/24	2.5	138.94	1	137.50	137.50	1.5	2,893	0.05%
2021/12/21	0.1	137.00	0	0.00	137.50	0.1	2,949	0.00%
2021/12/16	0.1	138.50	0	0.00	138.00	0.1	2,960	0.00%
2021/12/15	0	0.00	1	136.50	136.50	-1	2,959	-0.03%
2021/12/14	1	137.00	1	136.02	136.50	0	2,979	0.00%
2021/12/13	0.3	138.82	8	138.94	137.50	-7.7	2,997	-0.26%
2021/12/10	1.2	140.57	0	0.00	140.50	1.2	2,997	0.04%
2021/12/09	10	141.50	0	0.00	141.50	10	3,005	0.33%
2021/12/08	1	144.00	1	143.00	142.00	0	3,038	0.00%
2021/12/07	1	142.00	0	0.00	142.00	1	3,038	0.03%
2021/12/06	2	144.00	6	145.00	144.00	-4	3,028	-0.13%
2021/12/03	11	145.00	6	146.83	144.50	5	3,015	0.17%
2021/12/02	7	142.64	0	0.00	143.00	7	2,974	0.24%
2021/12/01	1	138.50	1.1	141.05	142.00	-0.1	2,961	0.00%
2021/11/30	11	138.91	0	0.00	138.00	11	2,964	0.37%
2021/11/29	1	132.50	1	135.50	136.00	0	3,003	0.00%
2021/11/26	1.1	135.05	5	134.40	134.50	-3.9	3,064	-0.13%
2021/11/25	1.1	139.45	1	138.00	138.00	0.1	3,102	0.00%
2021/11/24	1.3	138.06	0	0.00	138.50	1.3	3,117	0.04%
2021/11/23	0.1	140.50	0	0.00	138.00	0.1	3,137	0.00%
2021/11/22	0.2	142.00	1	141.50	141.00	-0.9	3,221	-0.03%
2021/11/19	1	144.96	1	145.00	143.00	0	3,264	0.00%
2021/11/18	1	142.00	0	0.00	142.00	1	3,258	0.03%
2021/11/17	0.1	142.00	0.1	143.50	142.00	0	3,270	0.00%
2021/11/16	2	142.75	0	0.00	142.50	2	3,270	0.06%
2021/11/15	1.1	144.50	2	144.00	144.50	-0.9	3,283	-0.03%
2021/11/12	2	143.00	1	144.00	143.50	1	3,317	0.03%
2021/11/11	2	142.00	2	142.00	142.00	0	3,340	0.00%
2021/11/10	19	147.82	1.2	148.25	147.50	17.8	3,484	0.51%
2021/11/09	5.3	145.78	6	147.00	146.50	-0.7	3,652	-0.02%
2021/11/05	1	139.00	2.1	138.70	138.50	-1.1	3,474	-0.03%
2021/11/04	2	132.75	1	134.50	136.50	1	3,454	0.03%
2021/11/03	1	134.00	0	0.00	134.00	1	3,468	0.03%
2021/11/02	9.1	137.49	4	139.88	136.50	5.1	3,486	0.14%
2021/11/01	2	138.50	1	138.50	139.00	1	3,422	0.03%
2021/10/29	0	0.00	1	136.00	135.00	-1	3,421	-0.03%
2021/10/28	0	0.00	4	136.50	135.00	-4	3,431	-0.12%
2021/10/27	2	136.50	1.3	136.00	136.00	0.7	3,456	0.02%
2021/10/26	7	134.64	1	136.50	133.00	6	3,480	0.17%
2021/10/25	1	132.50	1	133.50	133.50	0	3,524	0.00%
2021/10/22	2	135.50	2	136.00	134.50	0	3,615	0.00%
2021/10/21	3	136.17	6	134.83	134.00	-3	3,638	-0.08%
2021/10/20	2	137.48	3	138.17	137.50	-1	3,645	-0.03%
2021/10/19	3.1	137.35	2	137.00	137.50	1.1	3,661	0.03%
2021/10/18	15	134.77	11	135.64	134.50	4	3,648	0.11%
2021/10/15	2	125.00	13.2	126.58	131.00	-11.2	3,585	-0.31%
2021/10/14	0	0.00	15	120.50	119.50	-15	3,600	-0.42%
2021/10/13	0.1	118.50	1	118.00	119.00	-0.9	3,706	-0.02%
2021/10/12	0	121.00	0	0.00	121.00	0	3,828	0.00%
2021/10/08	1.1	126.32	0	0.00	125.00	1.1	4,141	0.03%
2021/10/07	0	0.00	0.3	126.10	125.50	-0.3	4,392	-0.01%
2021/10/06	0.1	122.00	0.1	126.00	119.50	0.1	4,680	0.00%
2021/10/05	0	0.00	1.4	118.66	124.00	-1.4	5,048	-0.03%
2021/10/04	0.1	119.50	1	118.50	119.00	-0.9	5,076	-0.02%
2021/10/01	2.3	124.73	2	122.75	121.50	0.3	5,188	0.01%
2021/09/30	0	0.00	2	126.00	127.50	-2	5,275	-0.04%
2021/09/29	3	126.20	3	127.50	124.50	0	5,297	0.00%
2021/09/28	1	132.00	7	131.43	131.50	-6	5,324	-0.11%
2021/09/27	1	134.51	0	0.00	133.50	1	5,407	0.02%
2021/09/23	4	134.25	2	133.50	133.50	2	5,526	0.04%
2021/09/16	3.1	131.54	1	131.50	132.00	2.1	5,795	0.04%
2021/09/15	5.3	134.29	0.5	136.00	133.50	4.8	5,867	0.08%
2021/09/14	1	139.50	1	138.00	138.00	0	6,005	0.00%
2021/09/13	1	138.50	1	139.00	138.50	0	6,083	0.00%
2021/09/08	0	0.00	3	140.33	137.50	-3	6,568	-0.05%
2021/09/07	1	145.33	0	0.00	141.50	1	6,608	0.02%
2021/09/06	0	0.00	5	146.50	145.50	-5	6,826	-0.07%
2021/09/03	2.1	149.20	1	149.50	148.50	1.1	7,138	0.02%
2021/09/02	2	147.25	0	0.00	147.50	2	7,195	0.03%
2021/09/01	4.1	148.26	3.5	148.80	152.00	0.6	7,157	0.01%
2021/08/31	4.1	145.84	2	144.50	145.00	2.1	7,103	0.03%
2021/08/30	12	144.42	56	144.23	143.50	-44	7,113	-0.62%
2021/08/27	14	143.36	5	144.00	142.50	9	7,142	0.13%
2021/08/26	14.1	147.72	8	147.38	145.00	6.1	7,202	0.08%
2021/08/25	5	143.60	2	142.75	145.00	3	7,326	0.04%
2021/08/24	1	137.00	1	137.00	137.00	0	7,323	0.00%
2021/08/23	1	140.00	1	139.50	140.00	0	7,362	0.00%
2021/08/19	1	135.00	1	136.59	135.50	0	7,484	0.00%
2021/08/18	0	0.00	2	133.50	142.00	-2	7,595	-0.03%
2021/08/17	0.1	135.00	1	134.50	134.00	-0.9	7,767	-0.01%
2021/08/16	5.8	134.51	1	134.00	134.50	4.8	7,963	0.06%
2021/08/13	29	143.66	9	144.72	143.00	20	7,790	0.26%
2021/08/12	0	159.00	0	157.50	158.50	0	7,552	0.00%
2021/08/11	23.1	156.09	16	159.16	156.00	7.1	7,576	0.09%
2021/08/10	19.1	159.05	2	161.00	163.00	17.1	7,581	0.22%
2021/08/09	15.1	163.76	5.3	161.19	162.00	9.7	7,659	0.13%
2021/08/06	4	166.13	3	165.50	165.50	1	7,759	0.01%
2021/08/05	0	169.00	1	169.00	168.00	-1	7,924	-0.01%
2021/08/04	0.3	169.60	1	168.50	168.50	-0.7	8,069	-0.01%
2021/08/02	0.1	171.00	4	172.38	172.00	-3.9	8,146	-0.05%
2021/07/30	1	174.00	10	169.15	168.00	-9	8,183	-0.11%
2021/07/29	7	169.36	2	171.00	171.50	5	8,221	0.06%
2021/07/28	18	160.40	7	164.14	163.50	11	8,249	0.13%
2021/07/27	5.2	170.89	0	0.00	170.50	5.2	8,269	0.06%
2021/07/26	2	173.00	52	176.40	175.00	-50	8,304	-0.60%
2021/07/23	2	171.25	21	170.79	172.50	-19	8,256	-0.23%
2021/07/22	14.1	170.50	11	171.50	168.00	3.1	8,207	0.04%
2021/07/21	36.6	169.65	24	171.60	167.50	12.6	8,146	0.15%
2021/07/20	6	176.42	7.1	175.24	175.00	-1.1	7,935	-0.01%
2021/07/19	10.4	180.14	1.1	180.02	179.00	9.4	7,871	0.12%
2021/07/16	9	184.34	4	183.38	184.50	5	7,815	0.06%
2021/07/15	3.1	190.48	31.3	189.92	188.00	-28.2	7,706	-0.37%
2021/07/14	16.4	183.53	27	185.37	183.00	-10.6	7,431	-0.14%
2021/07/13	44	184.72	228	184.44	180.00	-184	7,207	-2.55%	大賣/鉅額交易
2021/07/12	16.3	179.63	44.5	179.14	186.00	-28.2	6,948	-0.41%
2021/07/09	2	170.50	2	170.00	170.50	0	6,644	0.00%
2021/07/08	15.1	175.33	7.2	174.58	173.00	7.9	6,766	0.12%
2021/07/07	8.1	173.05	3	173.00	172.00	5.1	6,750	0.07%
2021/07/06	5.1	169.30	14	168.75	168.00	-8.9	6,792	-0.13%
2021/07/05	2.1	172.79	7	172.07	172.00	-4.9	6,838	-0.07%
2021/07/02	3.1	164.81	13	165.65	168.50	-9.9	6,829	-0.14%
2021/07/01	18	166.83	16	166.47	164.00	2	6,840	0.03%
2021/06/30	4	167.63	5	169.30	169.00	-1	6,861	-0.01%
2021/06/29	12	170.79	8	169.00	168.50	4	6,940	0.06%
2021/06/28	28.1	175.18	8.1	173.26	173.00	20	7,134	0.28%
2021/06/25	27	178.37	14.6	178.83	174.00	12.4	7,129	0.17%
2021/06/24	9.1	174.73	9.1	177.61	176.50	0	7,045	0.00%
2021/06/23	31	175.32	21.1	176.41	175.00	10	7,014	0.14%
2021/06/22	1	174.50	11	170.45	170.50	-10	6,885	-0.15%
2021/06/21	34.6	173.71	28	171.21	171.50	6.6	6,832	0.10%
2021/06/18	209	177.26	24.3	178.09	177.00	184.7	6,705	2.75%	大買/鉅額交易
2021/06/17	21	172.52	15	174.13	174.50	6	6,484	0.09%
2021/06/16	53.2	168.58	2.2	170.47	169.50	51.1	6,390	0.80%
2021/06/15	12.3	171.54	14.4	173.70	172.00	-2.1	6,359	-0.03%
2021/06/11	12.3	164.24	36.2	167.35	167.00	-23.9	6,218	-0.38%
2021/06/10	17.3	158.34	26.1	156.44	160.00	-8.8	5,943	-0.15%
2021/06/09	5.4	153.24	1	153.50	152.00	4.4	5,890	0.07%
2021/06/08	23	153.54	9	155.00	155.00	14	5,946	0.24%
2021/06/07	1	153.00	1	152.00	154.00	0	5,999	0.00%
2021/06/04	2	153.00	4	152.50	151.50	-2	5,961	-0.03%
2021/06/03	6	157.16	20	156.80	157.00	-14	5,978	-0.23%
2021/06/02	38	159.67	18.2	158.90	157.50	19.8	5,940	0.33%
2021/06/01	7	153.93	5	153.60	155.00	2	5,765	0.03%
2021/05/31	2	153.75	1	151.50	152.50	1	5,804	0.02%
2021/05/28	0	0.00	35	155.90	154.00	-35	5,953	-0.59%
2021/05/27	14.5	150.62	7	151.43	149.00	7.5	5,968	0.12%
2021/05/26	9	150.11	20.1	150.63	150.00	-11.1	5,931	-0.19%
2021/05/25	30.1	147.95	9	149.89	146.50	21.1	5,877	0.36%
2021/05/24	2.2	136.25	8	139.88	143.50	-5.8	5,725	-0.10%
2021/05/21	0	0.00	1	126.50	130.50	-1	5,541	-0.02%
2021/05/20	0.1	127.00	1	125.00	124.50	-0.9	5,629	-0.02%
2021/05/19	1	126.00	2.1	126.29	127.50	-1.1	5,799	-0.02%
2021/05/18	3	128.00	4.1	129.84	131.00	-1.1	5,877	-0.02%
2021/05/17	2	126.50	17	126.32	123.50	-15	5,961	-0.25%
2021/05/14	17.1	133.41	7	129.86	127.00	10.1	6,002	0.17%
2021/05/13	2	120.52	6.1	132.57	132.00	-4.1	6,118	-0.07%
2021/05/12	13.1	125.39	4	127.50	122.00	9.1	6,583	0.14%
2021/05/11	3.1	135.53	4	137.63	135.00	-0.9	6,563	-0.01%
2021/05/10	1	147.00	4	148.88	147.00	-3	6,685	-0.04%
2021/05/07	2.2	147.45	3	146.67	151.50	-0.8	6,828	-0.01%
2021/05/06	1	147.47	2	146.00	142.50	-1	7,030	-0.01%
2021/05/05	4.1	147.34	0	0.00	145.00	4.1	7,264	0.06%
2021/05/04	7.1	137.18	3	139.50	139.50	4.1	8,261	0.05%
2021/05/03	2	146.90	7	148.21	146.00	-5	8,256	-0.06%
2021/04/29	0.2	157.19	0	0.00	156.00	0.2	8,413	0.00%
2021/04/28	0.1	158.82	1	158.50	158.00	-0.9	8,642	-0.01%
2021/04/27	0	0.00	1	161.00	159.50	-1	8,883	-0.01%
2021/04/26	1	158.50	36	158.63	158.50	-35	9,122	-0.38%
2021/04/23	2	155.50	2	158.25	159.50	0	9,430	0.00%
2021/04/22	2.1	158.46	0	0.00	156.00	2.1	9,853	0.02%
2021/04/21	1	160.50	1	160.50	159.50	0	10,035	0.00%
2021/04/20	1	162.00	0.1	162.00	162.00	0.9	10,308	0.01%
2021/04/19	2.2	158.55	0	0.00	158.00	2.2	10,647	0.02%
2021/04/16	1	163.00	7	161.14	161.00	-6	11,002	-0.05%
2021/04/15	2.7	160.04	0	0.00	164.50	2.7	11,521	0.02%
2021/04/14	1.6	163.60	8	160.00	159.00	-6.4	12,043	-0.05%
2021/04/13	0.5	167.10	11.3	167.19	164.50	-10.8	12,703	-0.09%
2021/04/12	8.2	168.56	6	170.08	168.00	2.2	12,875	0.02%
2021/04/09	7.1	176.79	2	175.50	175.00	5.1	13,056	0.04%
2021/04/08	3.4	178.53	2	180.00	178.50	1.4	13,451	0.01%
2021/04/07	6.1	178.83	6.1	178.68	179.50	0	13,495	0.00%
2021/04/06	15.2	176.68	11	177.36	176.00	4.2	13,482	0.03%
2021/04/01	16.1	180.37	4	179.13	179.00	12.1	13,519	0.09%
2021/03/31	7	179.86	18	179.78	181.00	-11	13,493	-0.08%
2021/03/30	12	174.75	11	174.64	173.50	1	13,352	0.01%
2021/03/29	0	0.00	4	172.88	172.50	-4	13,563	-0.03%
2021/03/26	1	173.50	7	171.29	173.00	-6	13,815	-0.04%
2021/03/25	1.1	168.86	0	0.00	166.50	1.1	14,068	0.01%
2021/03/24	4.1	167.41	2	167.25	167.00	2.1	14,155	0.01%
2021/03/23	3	170.50	0	0.00	170.00	3	14,331	0.02%
2021/03/22	0	0.00	2	171.50	171.00	-2	14,591	-0.01%
2021/03/19	0	0.00	9	173.72	174.50	-9	15,058	-0.06%
2021/03/18	3	174.83	3	174.33	174.50	0	15,457	0.00%
2021/03/17	3	176.33	7	175.36	173.00	-4	16,019	-0.02%
2021/03/16	9	173.78	9	174.00	172.00	0	16,435	0.00%
2021/03/15	6	175.25	7	173.29	173.00	-1	17,301	-0.01%
2021/03/12	0	0.00	1	176.00	174.00	-1	18,042	-0.01%
2021/03/11	0	0.00	4	171.25	174.50	-4	18,240	-0.02%
2021/03/10	4	169.38	2	168.50	168.00	2	18,435	0.01%
2021/03/09	2	167.75	2	167.00	169.50	0	18,692	0.00%
2021/03/08	1.1	171.17	4	170.63	166.50	-2.9	18,842	-0.02%
2021/03/05	3	171.33	1	170.50	170.00	2	18,948	0.01%
2021/03/04	2	173.50	1	174.00	173.00	1	19,169	0.01%
2021/03/03	64	175.58	70	172.66	177.50	-6	19,401	-0.03%
2021/03/02	6	172.66	4	168.50	166.50	2	19,411	0.01%
2021/02/26	0	0.00	2	172.76	173.00	-2	19,843	-0.01%
2021/02/25	4.1	177.01	7.1	175.02	175.00	-3	20,021	-0.02%
2021/02/24	38	177.70	35	180.31	177.00	3	20,393	0.01%
2021/02/23	5	178.10	4.1	178.25	178.50	1	20,736	0.00%
2021/02/22	15	182.77	3	183.00	181.50	12	21,242	0.06%
2021/02/19	4	182.00	14	182.25	183.50	-10	21,752	-0.05%
2021/02/18	7	178.64	3	178.50	179.00	4	22,257	0.02%
2021/02/17	13	179.23	5	180.00	181.00	8	22,991	0.03%
2021/02/05	2	176.25	1	174.50	174.50	1	23,351	0.00%
2021/02/04	9.1	172.35	11	173.59	174.00	-1.9	23,961	-0.01%
2021/02/03	71.7	183.22	204.1	183.82	178.00	-132.3	24,408	-0.54%	大賣/鉅額交易
2021/02/02	6	192.08	28	192.00	192.50	-22	24,549	-0.09%
2021/02/01	14	182.46	13	184.92	191.00	1	25,135	0.00%
2021/01/29	7	190.07	27.1	188.17	185.50	-20.1	25,467	-0.08%
2021/01/28	20	194.25	60.1	195.48	192.00	-40	25,635	-0.16%
2021/01/27	15	205.60	17	204.03	203.00	-2	25,941	-0.01%
2021/01/26	66.1	209.41	85	207.14	203.00	-18.9	26,040	-0.07%
2021/01/25	1	201.50	6	200.08	200.00	-5	24,975	-0.02%
2021/01/22	3	200.34	44	201.57	203.00	-41	24,898	-0.16%
2021/01/21	24.1	198.99	16	200.09	203.00	8.1	24,715	0.03%
2021/01/20	22	198.05	8	196.56	195.00	14	24,517	0.06%
2021/01/19	20	203.95	8	203.56	204.00	12	24,299	0.05%
2021/01/18	42	193.17	28.1	195.81	202.50	13.9	24,131	0.06%
2021/01/15	27	203.65	9	205.56	193.00	18	23,970	0.08%
2021/01/14	3	202.33	4	203.25	199.00	-1	23,591	0.00%
2021/01/13	15.1	203.20	10	203.45	202.00	5.1	23,410	0.02%
2021/01/12	12	201.63	24	205.52	199.50	-12	23,156	-0.05%
2021/01/11	12	200.54	25	202.72	205.50	-13	22,830	-0.06%
2021/01/08	26.1	201.68	24	198.98	196.00	2.1	22,519	0.01%
2021/01/07	43	202.28	32	202.31	203.00	11	22,024	0.05%
2021/01/06	230	194.83	135.5	193.79	193.00	94.5	21,470	0.44%	大買/大賣/
2021/01/05	11.1	190.64	12	189.29	188.00	-0.9	20,708	0.00%
2021/01/04	10.1	186.06	8.2	187.66	187.50	1.9	20,524	0.01%
2020/12/31	73.1	183.77	82.1	184.04	183.50	-9	20,324	-0.04%
2020/12/30	15	174.90	4	174.25	176.50	11	19,893	0.06%
2020/12/29	13	171.62	3	172.50	171.50	10	19,833	0.05%
2020/12/28	81	172.81	1	173.50	172.00	80	19,785	0.40%
2020/12/25	0	170.00	0.1	171.00	169.00	0	19,703	0.00%
2020/12/24	16	171.97	3	171.50	170.00	13	19,653	0.07%
2020/12/23	5.3	171.48	3	173.00	173.50	2.3	19,578	0.01%
2020/12/22	31	170.27	29.1	167.82	167.50	1.9	19,489	0.01%
2020/12/21	15.2	165.32	18	166.89	164.00	-2.8	19,295	-0.01%
2020/12/18	10	171.50	4	171.75	171.50	6	19,108	0.03%
2020/12/17	7	174.07	1	172.50	175.00	6	19,345	0.03%
2020/12/16	6.3	174.13	1	173.00	171.50	5.3	19,198	0.03%
2020/12/15	21.1	172.98	22	173.64	171.00	-0.9	18,978	0.00%
2020/12/14	9	180.72	305	181.33	176.00	-296	18,544	-1.60%	大賣/鉅額交易
2020/12/11	72	194.21	66	192.89	188.00	6	18,244	0.03%
2020/12/10	8	205.00	21	204.90	208.50	-13	17,953	-0.07%
2020/12/09	65	205.12	107	203.30	204.00	-42	17,732	-0.24%	大賣/
2020/12/08	49	187.95	76	193.07	199.00	-27	16,902	-0.16%
2020/12/07	27	181.28	43	178.36	181.00	-16	16,210	-0.10%
2020/12/04	62	182.71	46	178.59	176.50	16	16,011	0.10%
2020/12/03	51	177.96	76.1	177.54	185.00	-25.1	15,856	-0.16%
2020/12/02	6	178.25	7.6	181.58	177.00	-1.6	15,706	-0.01%
2020/12/01	5	179.50	4	179.13	180.50	1	15,636	0.01%
2020/11/30	21.6	178.23	27	179.56	179.50	-5.4	15,668	-0.03%
2020/11/27	16	174.16	30	175.67	177.00	-14	15,781	-0.09%
2020/11/26	18	180.28	160	180.41	179.50	-142	15,633	-0.91%	大賣/鉅額交易
2020/11/25	6.1	181.15	55	185.57	179.00	-48.9	15,522	-0.32%
2020/11/24	10	188.50	96.4	190.19	185.00	-86.4	15,127	-0.57%
2020/11/23	56.1	188.19	55	186.92	190.00	1.1	15,109	0.01%
2020/11/20	33	189.97	1,125	192.13	187.00	-1,092	15,053	-7.25%	大賣/鉅額交易
2020/11/19	46.1	187.91	49	188.64	189.50	-2.9	14,903	-0.02%
2020/11/18	36	186.58	48	185.47	186.50	-12	14,501	-0.08%
2020/11/17	30	184.48	35	185.06	179.50	-5	14,192	-0.04%
2020/11/16	100	181.59	96	183.01	190.00	4	13,878	0.03%
2020/11/13	19	172.45	13	168.27	175.00	6	13,259	0.05%
2020/11/12	50	170.85	56	169.38	170.00	-6	12,977	-0.05%
2020/11/11	31	161.45	41	163.68	171.00	-10	12,355	-0.08%
2020/11/10	48	158.05	47	157.17	160.00	1	11,944	0.01%
2020/11/09	93	151.15	86	153.75	156.50	7	11,295	0.06%
2020/11/06	25	140.82	56	141.65	142.50	-31	10,799	-0.29%
2020/11/05	9	136.44	14	135.68	136.50	-5	10,591	-0.05%
2020/11/04	72	132.06	40	131.71	135.00	32	10,510	0.30%
2020/11/03	24	126.83	71	126.05	127.00	-47	10,071	-0.47%
2020/11/02	2	119.00	1	121.00	119.50	1	9,829	0.01%
2020/10/30	2	120.25	5	120.60	120.00	-3	9,998	-0.03%
2020/10/29	6	118.25	1	121.50	121.00	5	10,137	0.05%
2020/10/28	25	120.86	2	121.00	120.50	23	10,289	0.22%
2020/10/27	5	120.70	8	121.38	124.00	-3	10,407	-0.03%
2020/10/26	7	124.86	20	124.93	122.50	-13	10,636	-0.12%
2020/10/23	21	123.67	37	124.03	124.50	-16	10,925	-0.15%
2020/10/22	2	119.25	51	120.22	121.00	-49	11,681	-0.42%
2020/10/21	5	118.20	3	118.17	117.00	2	12,242	0.02%
2020/10/20	2	116.50	4	117.38	117.50	-2	12,615	-0.02%
2020/10/19	8	119.13	2	119.50	118.50	6	12,784	0.05%
2020/10/16	50	118.82	0	0.00	118.50	50	13,006	0.38%
2020/10/15	7	123.36	1	124.00	123.00	6	13,396	0.04%
2020/10/14	3	123.67	12	123.17	122.50	-9	13,720	-0.07%
2020/10/13	1	123.50	26	123.12	123.50	-25	14,190	-0.18%
2020/10/12	3	122.50	4	122.13	121.50	-1	14,629	-0.01%
2020/10/08	18	121.50	52	122.06	121.00	-34	15,305	-0.22%
2020/10/07	2	118.00	1	117.00	118.00	1	15,940	0.01%
2020/10/06	2	117.00	0	0.00	117.00	2	16,476	0.01%
2020/10/05	2	116.75	1	117.50	116.50	1	17,141	0.01%
2020/09/30	1	116.00	2	114.75	117.00	-1	17,743	-0.01%
2020/09/29	5	114.40	6	115.00	113.50	-1	18,154	-0.01%
2020/09/28	6	113.42	28	113.32	114.00	-22	18,800	-0.12%
2020/09/25	62	112.06	169	111.99	110.50	-107	19,141	-0.56%	大賣/鉅額交易
2020/09/24	14	115.46	11	115.27	115.00	3	19,447	0.02%
2020/09/23	43	117.57	15	117.33	119.50	28	20,036	0.14%
2020/09/22	38	119.41	9	120.22	118.00	29	20,364	0.14%
2020/09/21	2	127.25	42	125.99	125.50	-40	20,809	-0.19%
2020/09/18	33	128.52	31	128.50	127.00	2	21,670	0.01%
2020/09/17	75	127.64	21	127.57	127.00	54	22,528	0.24%
2020/09/16	19	129.95	6.1	130.13	128.00	12.9	23,416	0.06%
2020/09/15	32	131.22	22	132.09	129.50	10	23,469	0.04%
2020/09/14	11	130.27	89	129.76	131.50	-78	23,225	-0.34%
2020/09/11	1	124.00	17	126.47	125.50	-16	23,024	-0.07%
2020/09/10	42	126.50	10	127.00	125.00	32	22,969	0.14%
2020/09/09	23	125.50	6	123.58	126.50	17	22,944	0.07%
2020/09/08	16	124.66	5	125.30	126.00	11	22,944	0.05%
2020/09/07	3	126.50	42	123.19	124.00	-39	22,954	-0.17%
2020/09/04	89.1	123.23	80	124.69	129.00	9.1	22,976	0.04%
2020/09/03	21	130.10	22	128.18	127.50	-1	22,886	0.00%
2020/09/02	13	128.23	45	129.39	129.00	-32	22,798	-0.14%
2020/09/01	27	125.26	27	124.85	125.50	0	22,541	0.00%
2020/08/31	83	123.69	35	123.54	123.50	48	22,476	0.21%
2020/08/28	90	119.54	46	121.39	123.00	44	22,550	0.20%
2020/08/27	25	123.24	26	123.63	121.50	-1	22,530	0.00%
2020/08/26	185.2	121.16	30	122.22	122.00	155.2	22,493	0.69%	大買/鉅額交易
2020/08/25	17.2	113.33	9	117.39	118.00	8.2	22,183	0.04%
2020/08/24	4	111.13	5	110.70	112.00	-1	21,931	0.00%
2020/08/21	9	107.33	10	110.35	110.00	-1	21,832	0.00%
2020/08/20	31	106.34	31	104.66	102.00	0	21,572	0.00%
2020/08/19	62	112.99	250	113.34	112.50	-188	21,309	-0.88%	大賣/鉅額交易
2020/08/18	105	118.46	3	118.83	118.00	102	21,142	0.48%	大買/鉅額交易
2020/08/17	4	123.00	1	122.50	122.00	3	20,998	0.01%
2020/08/14	11	120.91	16	122.59	126.00	-5	21,133	-0.02%
2020/08/13	212	124.03	103	125.23	120.50	109	20,947	0.52%	大買/大賣/鉅額交易
2020/08/12	93	126.89	83	123.49	123.50	10	20,939	0.05%
2020/08/11	45	129.51	38	130.12	127.50	7	20,872	0.03%
2020/08/10	8	129.88	14	129.14	128.00	-6	20,869	-0.03%
2020/08/07	16	128.34	3	129.17	126.50	13	20,790	0.06%
2020/08/06	7	128.57	13	129.15	128.50	-6	20,802	-0.03%
2020/08/05	5	128.40	3	128.17	127.00	2	20,761	0.01%
2020/08/04	3	127.83	5	128.90	128.00	-2	20,817	-0.01%
2020/08/03	27	127.37	29	126.64	125.00	-2	20,802	-0.01%
2020/07/31	11	124.41	5	124.30	126.00	6	20,709	0.03%
2020/07/30	16	125.38	8	125.75	123.00	8	20,683	0.04%
2020/07/29	31	120.15	14	121.79	125.00	17	20,576	0.08%
2020/07/28	68	126.79	51	132.09	119.00	17	20,433	0.08%
2020/07/27	59	129.44	25	128.82	130.00	34	19,670	0.17%
2020/07/24	60	125.63	109	125.19	122.00	-49	19,162	-0.26%	大賣/
2020/07/23	64	126.55	6	125.58	125.50	58	18,906	0.31%
2020/07/22	37	126.04	21	127.21	128.00	16	18,943	0.08%
2020/07/21	24	125.54	26	126.90	126.50	-2	18,718	-0.01%
2020/07/20	10	117.70	12	119.83	120.50	-2	18,387	-0.01%
2020/07/17	43	121.35	73	123.95	121.50	-30	18,135	-0.17%
2020/07/16	148	126.03	24	125.79	128.00	124	17,773	0.70%	大買/鉅額交易
2020/07/15	206	127.34	84	133.58	125.00	122	17,379	0.70%	大買/鉅額交易
2020/07/14	208	139.29	45	140.73	136.50	163	16,998	0.96%	大買/鉅額交易
2020/07/13	18	135.00	20	137.03	140.50	-2	16,475	-0.01%
2020/07/10	522	132.98	51	134.96	128.00	471	16,084	2.93%	大買/鉅額交易
2020/07/09	297	137.53	42.1	139.00	138.00	254.9	15,491	1.65%	大買/鉅額交易
2020/07/08	86	132.44	591	131.09	133.00	-505	14,981	-3.37%	大賣/鉅額交易
2020/07/07	96	126.41	90	128.85	129.50	6	14,728	0.04%
2020/07/06	43	121.99	51	122.93	123.00	-8	14,173	-0.06%
2020/07/03	501	122.62	14	122.21	119.50	487	13,982	3.48%	大買/鉅額交易
2020/07/02	30	121.65	53	121.94	125.00	-23	13,554	-0.17%
2020/07/01	307.1	116.75	77	116.31	116.00	230.1	12,873	1.79%	大買/鉅額交易
2020/06/30	281	115.92	208	112.93	112.00	73	12,431	0.59%	大買/大賣/
2020/06/29	490	110.79	94	112.88	115.00	396	11,637	3.40%	大買/鉅額交易
2020/06/24	180	101.85	143	101.88	105.50	37	10,716	0.35%	大買/大賣/
2020/06/23	93	92.84	72	93.41	96.10	21	9,831	0.21%
2020/06/22	8	85.50	15	86.21	87.40	-7	8,916	-0.08%
2020/06/19	14	84.80	2	84.00	84.00	12	8,763	0.14%
2020/06/18	28	84.26	60	82.10	84.40	-32	8,698	-0.37%
2020/06/17	27	81.38	1	82.00	81.30	26	8,622	0.30%
2020/06/16	24	82.13	5	81.46	82.30	19	8,616	0.22%
2020/06/15	1	81.20	6	80.18	79.80	-5	8,564	-0.06%
2020/06/12	41	79.55	6	79.18	81.50	35	8,550	0.41%
2020/06/11	36	83.91	27	81.97	81.60	9	8,523	0.11%
2020/06/10	10	86.06	0	0.00	86.10	10	8,428	0.12%
2020/06/09	10	86.10	3	85.83	86.00	7	8,424	0.08%
2020/06/08	15	87.47	7	87.87	86.80	8	8,733	0.09%
2020/06/05	4	87.03	4	86.50	86.80	0	8,930	0.00%
2020/06/04	9	87.44	4	87.73	86.50	5	9,056	0.06%
2020/06/03	29	86.50	1	86.50	85.90	28	9,109	0.31%
2020/06/02	2	85.35	5	86.68	84.00	-3	9,114	-0.03%
2020/06/01	0	0.00	1	83.40	85.20	-1	9,265	-0.01%
2020/05/29	3	81.43	2	82.70	81.70	1	9,465	0.01%
2020/05/28	1	83.80	1	84.30	81.50	0	9,550	0.00%
2020/05/27	1	84.10	13	84.22	84.00	-12	9,539	-0.13%
2020/05/26	4	84.65	11	85.16	84.50	-7	9,532	-0.07%
2020/05/25	2	83.35	61	81.73	83.40	-59	9,439	-0.63%
2020/05/22	6	82.60	4	83.30	81.90	2	9,445	0.02%
2020/05/21	91	83.55	76	83.94	84.50	15	9,372	0.16%
2020/05/20	7	78.31	0	0.00	78.20	7	9,126	0.08%
2020/05/19	7	78.57	10	78.80	77.70	-3	9,054	-0.03%
2020/05/18	5	80.90	5	80.48	79.10	0	8,949	0.00%
2020/05/15	33	83.40	6	82.48	83.50	27	8,879	0.30%
2020/05/14	9	86.80	78.4	87.55	85.20	-69.4	8,911	-0.78%
2020/05/13	24	88.18	12	88.19	88.40	12	9,000	0.13%
2020/05/12	7	86.96	4	87.13	86.10	3	9,134	0.03%
2020/05/11	25	86.92	13	87.87	87.30	12	9,661	0.12%
2020/05/08	16	85.38	15	85.03	84.80	1	9,777	0.01%
2020/05/07	11	83.93	8	83.04	83.70	3	9,807	0.03%
2020/05/06	3	82.07	12	81.93	81.70	-9	9,836	-0.09%
2020/05/05	6	85.32	3	86.00	83.50	3	9,946	0.03%
2020/05/04	5	84.68	8	84.63	85.00	-3	9,910	-0.03%
2020/04/30	23	83.02	8	82.86	82.70	15	9,851	0.15%
2020/04/29	2	82.75	6	82.68	81.90	-4	9,859	-0.04%
2020/04/28	10	82.66	16	82.58	82.00	-6	9,997	-0.06%
2020/04/27	41	80.05	24	80.58	83.00	17	9,876	0.17%
2020/04/24	0	0.00	1	77.90	77.70	-1	9,790	-0.01%
2020/04/23	64	78.44	8	77.89	78.10	56	10,157	0.55%
2020/04/22	7	76.29	3	75.60	76.80	4	10,429	0.04%
2020/04/21	13	76.93	56	76.93	75.00	-43	10,445	-0.41%
2020/04/20	3	78.60	5	78.32	78.60	-2	10,568	-0.02%
2020/04/17	77	82.81	48	79.83	79.40	29	10,565	0.27%
2020/04/16	16	76.69	10	76.62	78.00	6	10,358	0.06%
2020/04/15	24	75.31	87	74.21	74.70	-63	10,145	-0.62%
2020/04/14	76	73.40	17	73.39	73.60	59	9,967	0.59%
2020/04/13	13	72.92	10	72.40	72.10	3	9,871	0.03%
2020/04/10	6	73.03	12	72.89	74.50	-6	9,748	-0.06%
2020/04/09	2	72.10	80	71.19	71.20	-78	9,553	-0.82%
2020/04/08	15	72.12	40	71.30	73.30	-25	9,411	-0.27%
2020/04/07	49	65.16	9	68.06	69.00	40	9,184	0.44%
2020/04/06	51	61.90	2	61.65	62.80	49	9,159	0.53%
2020/04/01	36	60.19	3	60.63	61.00	33	9,162	0.36%
2020/03/31	1	58.50	3	58.03	59.00	-2	9,188	-0.02%
2020/03/30	4	54.35	11	54.97	56.90	-7	9,485	-0.07%
2020/03/27	4	58.85	0	0.00	57.00	4	9,680	0.04%
2020/03/26	4	54.75	3	54.80	58.50	1	9,843	0.01%
2020/03/25	2	55.30	0	0.00	55.30	2	10,074	0.02%
2020/03/18	2	49.98	0	0.00	49.05	2	11,755	0.02%
2020/03/16	3	63.30	0	0.00	59.90	3	12,017	0.02%
2020/03/13	2	66.50	12	66.50	66.50	-10	11,967	-0.08%
2020/03/12	17	74.66	55	76.61	73.80	-38	11,995	-0.32%
2020/03/11	6	84.42	60	86.20	82.00	-54	11,586	-0.47%
2020/03/10	52	84.88	3	86.53	88.90	49	11,269	0.43%
2020/03/09	5	87.54	55	88.52	85.40	-50	11,052	-0.45%
2020/03/06	2	92.40	17	92.04	92.20	-15	10,805	-0.14%
2020/03/05	30.2	93.62	39	93.40	94.40	-8.8	10,694	-0.08%
2020/03/04	39	90.72	3	90.67	90.50	36	10,369	0.35%
2020/03/03	3	92.93	4	92.20	93.30	-1	10,123	-0.01%
2020/03/02	0	0.00	1	84.00	88.00	-1	10,366	-0.01%
2020/02/27	6	89.47	5	88.40	88.90	1	10,608	0.01%
2020/02/26	3	92.00	3	91.93	91.00	0	10,801	0.00%
2020/02/25	0	0.00	3	92.13	92.80	-3	11,563	-0.03%
2020/02/24	0	0.00	3	90.63	92.00	-3	12,057	-0.02%
2020/02/21	3	90.53	4	89.88	90.70	-1	12,145	-0.01%
2020/02/20	3	89.90	1	90.50	90.50	2	12,200	0.02%
2020/02/19	2	89.40	3	88.90	89.60	-1	12,238	-0.01%
2020/02/18	5	89.26	6	88.90	87.10	-1	12,283	-0.01%
2020/02/17	22	92.79	48	91.33	90.30	-26	12,367	-0.21%
2020/02/14	23	92.55	51	92.57	92.90	-28	12,039	-0.23%
2020/02/13	45	94.22	14	93.54	92.20	31	11,828	0.26%
2020/02/12	75	93.29	28	93.42	93.90	47	11,698	0.40%
2020/02/11	63	87.87	65	88.81	90.30	-2	11,126	-0.02%
2020/02/10	31	83.61	13	82.89	82.10	18	10,831	0.17%
2020/02/07	17	83.34	46	83.15	81.50	-29	10,693	-0.27%
2020/02/06	62	83.42	36	83.18	84.50	26	10,615	0.24%
2020/02/05	32	80.18	1	79.70	79.10	31	10,467	0.30%
2020/02/04	19	79.49	23	78.68	80.20	-4	10,441	-0.04%
2020/02/03	5	73.00	19	74.24	74.70	-14	10,361	-0.14%
2020/01/31	43	79.23	4	79.08	78.60	39	10,724	0.36%
2020/01/30	2	80.70	1	80.70	80.70	1	10,841	0.01%
2020/01/20	7	89.80	3	89.93	89.60	4	11,261	0.04%
2020/01/17	16	89.76	17	89.76	90.00	-1	11,488	-0.01%
2020/01/16	26.2	86.06	43	86.14	87.20	-16.8	11,434	-0.15%
2020/01/15	8	83.68	3	83.83	83.50	5	11,303	0.04%
2020/01/14	15	83.30	134	82.58	84.60	-119	11,542	-1.03%	大賣/鉅額交易
2020/01/13	2	80.50	50	80.53	80.60	-48	11,503	-0.42%
2020/01/10	13	82.05	13	80.64	80.30	0	11,529	0.00%
2020/01/08	0	0.00	1	75.00	77.00	-1	11,346	-0.01%
2020/01/03	1	79.40	0	0.00	79.20	1	11,433	0.01%
2020/01/02	2	80.75	2.2	81.48	80.00	-0.2	11,458	0.00%
2019/12/31	6	80.30	0	0.00	80.50	6	11,465	0.05%
2019/12/30	2	80.90	3	81.90	80.00	-1	11,489	-0.01%
2019/12/27	2	80.90	2	80.90	81.00	0	11,507	0.00%
2019/12/25	11	80.83	11	81.89	77.80	0	11,476	0.00%
2019/12/24	113	79.25	53	79.46	80.50	60	11,212	0.54%	大買/
2019/12/23	41	77.76	28	77.06	77.70	13	11,084	0.12%
2019/12/20	68	79.80	45	80.11	78.80	23	10,936	0.21%
2019/12/19	43	85.26	96	83.34	83.00	-53	10,824	-0.49%
2019/12/18	3.2	82.25	4	82.00	83.00	-0.8	10,621	-0.01%
2019/12/17	21	83.32	12	82.75	82.80	9	10,511	0.09%
2019/12/16	93	81.35	39	82.61	83.50	54	10,491	0.51%
2019/12/13	53	81.29	70	81.38	79.40	-17	10,099	-0.17%
2019/12/12	76	77.86	12	79.36	79.70	64	9,473	0.68%
2019/12/09	0	0.00	56	70.30	71.50	-56	9,189	-0.61%
2019/12/06	2	67.00	2	67.30	67.70	0	9,155	0.00%
2019/12/05	8	67.66	5	67.40	67.40	3	9,199	0.03%
2019/12/04	3	67.37	1	66.00	67.40	2	9,452	0.02%
2019/12/03	3	64.80	0	0.00	65.00	3	9,504	0.03%
2019/11/28	0	0.00	13	65.58	65.70	-13	9,726	-0.13%
2019/11/27	62	66.94	40	68.20	66.20	22	9,792	0.22%
2019/11/26	7	70.41	12	69.58	69.90	-5	9,471	-0.05%
2019/11/25	13	70.75	32	69.93	70.30	-19	9,255	-0.21%
2019/11/22	176	71.19	189	71.86	71.00	-13	9,023	-0.14%	大買/大賣/
2019/11/21	78	65.99	129	68.55	70.00	-51	8,275	-0.62%	大賣/
2019/11/20	15	64.37	15	64.19	63.70	0	7,756	0.00%
2019/11/19	17	64.06	0	0.00	64.10	17	7,777	0.22%
2019/11/18	2	64.15	16	64.13	63.50	-14	8,006	-0.17%
2019/11/15	27	64.09	1	64.00	64.00	26	8,002	0.32%
2019/11/14	57	63.07	7	63.00	64.30	50	7,985	0.63%
2019/11/13	11	63.79	78	63.89	63.60	-67	8,007	-0.84%
2019/11/12	3	61.83	102	62.48	63.60	-99	8,029	-1.23%	大賣/
2019/11/11	19	62.14	315	60.91	60.90	-296	8,044	-3.68%	大賣/鉅額交易
2019/11/08	59	66.65	7	64.94	67.00	52	7,968	0.65%
2019/11/07	5	64.76	7	63.99	64.20	-2	7,975	-0.03%
2019/11/06	8	66.64	13	66.65	65.90	-5	8,028	-0.06%
2019/11/05	10	67.70	7	66.74	66.60	3	8,016	0.04%
2019/11/04	5	66.70	50	66.88	67.00	-45	8,031	-0.56%
2019/11/01	59	64.85	2	63.75	65.70	57	7,989	0.71%
2019/10/31	11	64.21	8	63.38	62.90	3	7,970	0.04%
2019/10/30	31	63.97	20	64.73	65.30	11	7,902	0.14%
2019/10/29	259	61.56	70	62.38	62.50	189	7,459	2.53%	大買/鉅額交易
2019/10/28	280	60.32	64	60.63	62.50	216	7,213	2.99%	大買/鉅額交易
2019/10/25	21	58.12	24	58.60	58.40	-3	6,847	-0.04%
2019/10/24	22	55.32	18	56.23	57.10	4	6,622	0.06%
2019/10/23	103	54.42	117	53.32	53.20	-14	6,388	-0.22%	大買/大賣/
2019/10/22	118	52.10	137	52.52	53.40	-19	6,493	-0.29%	大買/大賣/
2019/10/21	26	50.62	26	50.56	50.70	0	6,472	0.00%
2019/10/18	23	48.68	13	48.87	48.75	10	6,602	0.15%
2019/10/16	0	0.00	1	47.10	46.60	-1	6,805	-0.01%
2019/10/15	1	46.70	2	46.80	46.70	-1	6,832	-0.01%
2019/10/14	1	46.35	5	45.98	45.85	-4	6,886	-0.06%
2019/10/09	1	46.80	0	0.00	46.75	1	6,921	0.01%
2019/10/08	3	47.20	0	0.00	46.80	3	7,248	0.04%
2019/10/07	0	0.00	1	48.05	47.80	-1	7,375	-0.01%
2019/10/04	4	48.40	1	49.05	48.00	3	7,409	0.04%
2019/10/03	2	48.20	3	48.38	48.45	-1	7,488	-0.01%
2019/10/02	1	47.50	0	0.00	47.65	1	7,522	0.01%
2019/09/27	2	47.38	0	0.00	47.80	2	7,994	0.03%
2019/09/26	2	47.93	0	0.00	47.70	2	8,055	0.02%
2019/09/25	13	48.86	0	0.00	48.60	13	7,997	0.16%
2019/09/24	12	50.56	18	50.42	49.20	-6	7,972	-0.08%
2019/09/23	24	50.38	7	51.27	51.60	17	7,820	0.22%
2019/09/20	0	0.00	5	49.50	49.65	-5	7,658	-0.07%
2019/09/19	29	50.34	16	49.87	49.75	13	7,631	0.17%
2019/09/17	1	48.20	4	49.45	48.20	-3	7,429	-0.04%
2019/09/16	3	49.87	3	49.15	49.15	0	7,406	0.00%
2019/09/12	0	0.00	1	49.20	49.10	-1	7,355	-0.01%
2019/09/11	3	49.72	9	49.15	48.90	-6	7,347	-0.08%
2019/09/09	1	49.65	0	0.00	49.55	1	7,298	0.01%
2019/09/06	19	50.83	3	50.30	49.60	16	7,253	0.22%
2019/09/05	0	0.00	2	49.23	49.10	-2	6,993	-0.03%
2019/09/04	1	49.85	3	49.63	49.00	-2	6,930	-0.03%
2019/09/03	1	47.80	3	48.25	48.15	-2	6,843	-0.03%
2019/09/02	1	48.00	5	47.68	47.80	-4	6,790	-0.06%
2019/08/30	0	0.00	4	48.18	48.10	-4	6,767	-0.06%
2019/08/29	6	46.81	4	46.96	46.95	2	6,653	0.03%
2019/08/28	2	47.20	6	47.21	46.50	-4	6,616	-0.06%
2019/08/26	3	45.78	2	45.25	45.25	1	6,483	0.02%
2019/08/23	8	47.77	1	47.70	47.10	7	6,419	0.11%
2019/08/22	5	48.84	2	49.03	48.20	3	6,365	0.05%
2019/08/21	36	49.31	20	49.36	49.50	16	6,219	0.26%
2019/08/20	3	46.83	2	47.35	46.70	1	5,900	0.02%
2019/08/19	13	47.07	40	47.21	47.20	-27	5,832	-0.46%
2019/08/16	10	47.12	20	47.03	46.15	-10	5,768	-0.17%
2019/08/15	2	47.18	2	49.00	49.10	0	5,559	0.00%
2019/08/14	6	48.92	10	48.70	47.70	-4	5,492	-0.07%
2019/08/12	7	49.03	4	48.71	48.90	3	5,341	0.06%
2019/08/08	0	0.00	5	46.72	47.85	-5	5,247	-0.10%
2019/08/07	2	44.98	1	44.60	44.30	1	5,122	0.02%
2019/08/06	14	44.90	14	44.81	45.05	0	5,075	0.00%
2019/08/05	1	47.60	3	47.28	46.35	-2	4,992	-0.04%
2019/08/02	3	46.43	2	46.63	46.50	1	4,936	0.02%
2019/08/01	10	48.20	5	48.25	48.25	5	4,875	0.10%
2019/07/31	4	48.53	1	47.80	49.00	3	4,831	0.06%
2019/07/30	0	0.00	40	48.63	47.50	-40	4,736	-0.84%
2019/07/29	6	50.00	57	49.77	49.50	-51	4,617	-1.10%
2019/07/26	34	51.77	12	51.52	51.00	22	4,519	0.49%
2019/07/25	0	0.00	2	51.45	51.50	-2	4,353	-0.05%
2019/07/24	10	50.71	20	50.21	51.50	-10	4,223	-0.24%
2019/07/23	25	49.46	6	49.70	48.05	19	3,858	0.49%
2019/07/22	29	46.66	31	47.26	48.95	-2	3,506	-0.06%
2019/07/19	43	44.52	37	44.53	44.50	6	3,149	0.19%
2019/07/18	14	43.08	0	0.00	41.95	14	2,877	0.49%
2019/07/17	8	44.16	1	43.85	43.25	7	2,829	0.25%
2019/07/16	7	43.94	21	44.22	44.00	-14	2,815	-0.50%
2019/07/15	68	43.03	15	43.60	43.65	53	2,741	1.93%
2019/07/12	64	43.81	46	44.13	43.10	18	2,702	0.67%
2019/07/11	51	42.52	10	42.94	43.00	41	2,412	1.70%
2019/07/10	20	40.90	7	40.45	40.80	13	2,316	0.56%
2019/07/08	0	0.00	5	41.90	41.30	-5	2,324	-0.22%
2019/07/05	6	41.97	2	41.18	42.40	4	2,310	0.17%
2019/07/04	6	40.38	39	40.14	40.30	-33	2,161	-1.53%
2019/07/03	6	37.73	29	37.99	39.30	-23	1,933	-1.19%
2019/07/02	0	0.00	7	35.32	35.75	-7	1,850	-0.38%
2019/07/01	0	0.00	3	35.30	35.20	-3	1,845	-0.16%
2019/06/26	6	33.45	0	0.00	33.70	6	1,907	0.31%
2019/06/21	16	35.06	6	34.80	34.65	10	2,070	0.48%
2019/06/20	0	0.00	6	34.55	34.55	-6	2,057	-0.29%
2019/06/18	10	34.90	0	0.00	34.70	10	2,061	0.49%
2019/06/17	7	34.96	1	34.70	34.85	6	2,070	0.29%
2019/06/14	4	33.88	0	0.00	33.80	4	2,016	0.20%
2019/06/13	1	33.80	0	0.00	33.60	1	2,022	0.05%
2019/06/12	3	34.28	5	34.25	34.30	-2	2,045	-0.10%
2019/06/11	6	34.45	4	34.49	34.00	2	2,045	0.10%
2019/06/10	11	32.12	10	32.51	32.45	1	1,978	0.05%
2019/06/06	3	31.75	2	32.30	31.65	1	1,978	0.05%
2019/06/05	1	32.00	0	0.00	31.55	1	1,972	0.05%
2019/06/04	5	31.77	1	31.90	31.40	4	1,980	0.20%
2019/06/03	1	32.05	1	31.90	32.05	0	2,032	0.00%
2019/05/30	2	32.40	0	0.00	32.35	2	2,038	0.10%
2019/05/23	0	0.00	4	31.50	31.50	-4	2,102	-0.19%
2019/05/20	1	33.35	1	33.45	33.45	0	2,227	0.00%
2019/05/17	0	0.00	5	33.55	33.95	-5	2,285	-0.22%
2019/05/14	1	35.20	0	0.00	35.10	1	2,621	0.04%
2019/05/13	5	35.98	0	0.00	35.00	5	2,659	0.19%
2019/05/07	5	39.19	8	38.83	38.50	-3	2,814	-0.11%
2019/05/06	0	0.00	3	38.72	38.50	-3	2,907	-0.10%
2019/05/02	0	0.00	10	39.66	39.80	-10	3,565	-0.28%
2019/04/30	0	0.00	1	39.05	39.60	-1	3,570	-0.03%
2019/04/29	0	0.00	2	39.45	39.30	-2	3,562	-0.06%
2019/04/26	1	40.95	2	41.00	40.75	-1	3,544	-0.03%
2019/04/22	0	0.00	2	42.90	43.30	-2	3,497	-0.06%
2019/04/18	2	41.58	0	0.00	41.40	2	3,447	0.06%
2019/04/17	0	0.00	7	43.79	43.60	-7	3,387	-0.21%
2019/04/16	1	42.80	1	43.35	43.30	0	3,329	0.00%
2019/04/15	12	43.30	10	44.00	44.00	2	3,260	0.06%
2019/04/11	2	42.75	5	42.76	41.20	-3	3,102	-0.10%
2019/04/10	0	0.00	4	42.10	41.90	-4	3,043	-0.13%
2019/04/09	1	42.60	6	42.63	42.70	-5	3,017	-0.17%
2019/04/03	2	40.90	0	0.00	40.90	2	2,892	0.07%
2019/04/02	0	0.00	12	41.89	41.45	-12	2,886	-0.42%
2019/04/01	3	40.73	1	41.55	40.95	2	2,858	0.07%
2019/03/29	1	40.00	2	41.05	40.00	-1	2,810	-0.04%
2019/03/28	0	0.00	6	42.08	40.70	-6	2,797	-0.21%
2019/03/27	7	39.90	7	41.59	41.60	0	2,738	0.00%
2019/03/25	0	0.00	2	38.95	38.95	-2	2,649	-0.08%
2019/03/22	0	0.00	22	39.39	40.50	-22	2,641	-0.83%
2019/03/21	11	38.97	11	38.95	39.00	0	2,615	0.00%
2019/03/20	5	39.65	0	0.00	39.15	5	2,631	0.19%
2019/03/19	0	0.00	1	39.25	39.15	-1	2,632	-0.04%
2019/03/18	1	39.35	0	0.00	39.35	1	2,645	0.04%
2019/03/15	10	39.22	15	39.45	39.45	-5	2,655	-0.19%
2019/03/14	10	38.68	0	0.00	38.50	10	2,645	0.38%
2019/03/13	0	0.00	1	38.60	38.35	-1	2,674	-0.04%
2019/03/12	0	0.00	5	38.75	38.50	-5	2,703	-0.18%
2019/03/08	5	38.30	2	38.45	38.45	3	2,814	0.11%
2019/03/07	1	38.65	29	38.36	38.00	-28	2,872	-0.97%
2019/03/05	2	40.75	0	0.00	40.60	2	2,926	0.07%
2019/02/26	12	41.51	1	41.50	40.20	11	2,979	0.37%
2019/02/25	10	41.00	0	0.00	40.75	10	3,017	0.33%
2019/02/22	0	0.00	2	40.80	40.75	-2	3,024	-0.07%
2019/02/21	11	41.86	0	0.00	41.50	11	3,023	0.36%
2019/02/19	9	42.07	3	42.03	41.40	6	2,963	0.20%
2019/02/18	16	41.03	7	41.21	41.10	9	2,940	0.31%
2019/02/15	35	43.72	2	42.05	42.00	33	2,897	1.14%
2019/02/14	6	43.00	40	42.77	43.25	-34	2,836	-1.20%
2019/02/13	7	41.06	36	40.82	41.10	-29	2,698	-1.07%
2019/02/12	10	40.04	3	40.23	39.55	7	2,629	0.27%
2019/02/11	84	39.16	0	0.00	39.80	84	2,624	3.20%
2019/01/30	2	37.70	0	0.00	38.00	2	2,563	0.08%
2019/01/28	2	38.25	7	38.58	38.20	-5	2,676	-0.19%
2019/01/25	8	38.01	6	38.29	38.10	2	2,673	0.07%
2019/01/24	121	38.68	121	38.28	38.30	0	2,630	0.00%	大買/大賣/
2019/01/23	0	0.00	40	36.11	37.00	-40	2,159	-1.85%
2019/01/22	9	34.03	50	33.85	33.65	-41	2,019	-2.03%
2019/01/21	30	33.71	1	33.65	33.50	29	2,031	1.43%
2019/01/18	10	33.07	6	33.55	33.55	4	2,082	0.19%
2019/01/15	1	32.30	0	0.00	32.05	1	2,188	0.05%
2018/12/25	1	34.00	0	0.00	34.20	1	2,829	0.04%
2018/12/14	1	36.90	0	0.00	36.90	1	2,936	0.03%
2018/12/13	0	0.00	1	37.65	37.55	-1	2,962	-0.03%
2018/12/10	1	36.40	0	0.00	36.05	1	3,033	0.03%
2018/12/07	5	37.36	0	0.00	37.50	5	3,078	0.16%
2018/12/06	1	39.00	3	37.98	36.50	-2	3,194	-0.06%
2018/12/04	1	40.70	1	40.70	40.00	0	3,221	0.00%
2018/12/03	6	40.09	2	40.65	40.80	4	3,242	0.12%
2018/11/29	0	0.00	1	37.35	36.50	-1	3,152	-0.03%
2018/11/19	1	34.50	0	0.00	34.50	1	3,308	0.03%
2018/11/12	6	35.70	7	36.29	35.55	-1	3,909	-0.03%
2018/11/06	6	36.87	6	37.27	34.85	0	3,983	0.00%
2018/11/05	1	36.60	1	36.20	37.35	0	3,980	0.00%
2018/11/01	1	35.10	2	34.20	34.80	-1	3,981	-0.03%
2018/10/26	2	32.28	1	32.00	32.35	1	4,163	0.02%
2018/10/25	0	0.00	1	32.20	32.30	-1	4,145	-0.02%
2018/10/24	0	0.00	1	35.10	35.35	-1	4,114	-0.02%
2018/10/23	4	35.05	0	0.00	34.90	4	4,101	0.10%
2018/10/19	1	33.90	0	0.00	34.25	1	4,066	0.02%
2018/10/16	1	35.90	1	35.80	35.50	0	4,109	0.00%
2018/10/15	2	34.50	0	0.00	34.50	2	4,119	0.05%
2018/10/12	1	31.50	0	0.00	32.35	1	4,089	0.02%
2018/10/11	0	0.00	7	31.69	31.35	-7	4,057	-0.17%
2018/10/09	4	36.01	1	37.70	34.80	3	4,030	0.07%
2018/10/08	4	39.03	4	38.30	37.85	0	4,021	0.00%
2018/10/05	2	40.05	0	0.00	39.80	2	4,160	0.05%
2018/10/02	20	45.70	11	46.39	45.60	9	4,132	0.22%
2018/10/01	1	45.95	0	0.00	46.15	1	4,158	0.02%
2018/09/27	1	44.65	0	0.00	44.75	1	4,267	0.02%
2018/09/25	0	0.00	1	45.60	46.30	-1	4,307	-0.02%
2018/09/21	10	44.40	0	0.00	44.50	10	4,321	0.23%
2018/09/19	0	0.00	1	45.55	45.00	-1	4,340	-0.02%
2018/09/18	13	45.37	0	0.00	44.85	13	4,366	0.30%
2018/09/17	1	46.50	0	0.00	46.95	1	4,410	0.02%
2018/09/14	26	45.92	20	46.50	47.90	6	4,438	0.14%
2018/09/10	2	46.90	0	0.00	46.20	2	4,775	0.04%
2018/09/06	0	0.00	1	50.80	50.50	-1	4,877	-0.02%
2018/09/05	0	0.00	3	52.10	51.40	-3	4,910	-0.06%
2018/09/04	3	51.83	0	0.00	51.90	3	4,927	0.06%
2018/09/03	0	0.00	2	49.80	49.80	-2	4,920	-0.04%
2018/08/30	2	51.15	1	51.40	50.50	1	5,026	0.02%
2018/08/29	2	51.30	1	51.20	50.80	1	5,096	0.02%
2018/08/28	0	0.00	1	50.90	50.70	-1	5,122	-0.02%
2018/08/27	0	0.00	1	48.50	48.45	-1	5,167	-0.02%
2018/08/24	1	46.80	10	46.95	47.05	-9	5,223	-0.17%
2018/08/23	0	0.00	20	46.83	47.60	-20	5,431	-0.37%
2018/08/22	3	46.92	1	47.00	46.95	2	5,505	0.04%
2018/08/21	1	45.60	1	45.90	46.50	0	5,605	0.00%
2018/08/20	14	44.74	8	45.06	44.60	6	5,688	0.11%
2018/08/17	5	51.94	13	50.18	49.20	-8	5,577	-0.14%
2018/08/16	1	54.60	2	55.30	54.60	-1	5,737	-0.02%
2018/08/07	0	0.00	2	59.00	60.60	-2	6,623	-0.03%
2018/08/06	7	56.83	0	0.00	59.20	7	6,601	0.11%
2018/08/03	0	0.00	1	60.10	60.10	-1	6,480	-0.02%
2018/08/02	0	0.00	5	61.00	59.80	-5	6,568	-0.08%
2018/08/01	0	0.00	2	60.35	60.30	-2	6,598	-0.03%
2018/07/30	0	0.00	8	57.90	57.70	-8	6,648	-0.12%
2018/07/24	8	58.60	1	58.90	59.60	7	6,847	0.10%
2018/07/23	3	58.60	2	58.20	58.20	1	6,874	0.01%
2018/07/20	0	0.00	3	65.00	63.40	-3	6,858	-0.04%
2018/07/19	1	64.00	2	63.50	63.00	-1	6,858	-0.01%
2018/07/18	1	62.80	0	0.00	62.80	1	6,915	0.01%
2018/07/17	2	62.80	0	0.00	62.80	2	6,945	0.03%
2018/07/16	0	0.00	4	63.10	63.00	-4	6,935	-0.06%
2018/07/13	2	62.75	3	63.57	63.80	-1	6,892	-0.01%
2018/07/11	2	58.20	1	58.30	58.10	1	6,782	0.01%
2018/07/10	1	57.50	0	0.00	57.50	1	6,794	0.01%
2018/07/06	18	53.88	16	53.92	54.30	2	6,863	0.03%
2018/07/05	0	0.00	3	57.80	57.60	-3	6,871	-0.04%
2018/07/04	0	0.00	2	58.50	58.60	-2	6,896	-0.03%
2018/07/02	0	0.00	1	60.90	61.00	-1	6,962	-0.01%
2018/06/29	2	60.20	1	60.30	60.80	1	6,971	0.01%
2018/06/28	1	58.00	1	58.40	58.00	0	6,950	0.00%
2018/06/27	1	59.80	2	59.70	58.80	-1	6,970	-0.01%
2018/06/26	5	59.40	0	0.00	60.00	5	6,948	0.07%
2018/06/25	0	0.00	2	60.60	60.90	-2	6,964	-0.03%
2018/06/22	2	63.00	2	63.00	63.00	0	7,101	0.00%
2018/06/21	3	65.10	1	65.30	65.30	2	7,276	0.03%
2018/06/20	91	62.88	103	62.26	64.10	-12	7,278	-0.16%	大賣/
2018/06/19	16	64.52	7	64.56	64.30	9	7,169	0.13%
2018/06/15	12	71.77	7	71.69	71.40	5	6,933	0.07%
2018/06/14	2	70.50	1	71.30	70.40	1	6,884	0.01%
2018/06/13	1	69.60	5	69.60	69.20	-4	6,928	-0.06%
2018/06/12	0	0.00	3	70.67	70.50	-3	7,086	-0.04%
2018/06/11	0	0.00	2.1	70.78	70.10	-2.1	7,271	-0.03%
2018/06/08	1	71.90	0	0.00	71.50	1	7,345	0.01%
2018/06/07	52	74.90	2	73.85	72.90	50	7,612	0.66%
2018/06/06	5	73.70	0	0.00	73.00	5	7,774	0.06%
2018/06/05	0	0.00	10	72.90	72.10	-10	7,830	-0.13%
2018/06/04	54	73.19	34	72.63	72.70	20	7,807	0.26%
2018/06/01	2	70.40	2	70.35	70.10	0	7,751	0.00%
2018/05/31	39	72.18	34	71.80	70.90	5	7,704	0.07%
2018/05/30	7	72.81	74	73.12	73.00	-67	7,571	-0.88%
2018/05/29	16	76.84	14	75.19	74.90	2	7,497	0.03%
2018/05/28	3	76.23	4	76.30	75.10	-1	7,378	-0.01%
2018/05/25	49	74.53	10	73.82	73.20	39	7,271	0.54%
2018/05/24	38	74.26	36	74.73	73.80	2	7,205	0.03%
2018/05/23	15	71.86	15	71.03	70.70	0	7,078	0.00%
2018/05/22	31	72.86	4.2	72.10	72.20	26.8	7,194	0.37%
2018/05/21	27	66.60	46	69.07	69.40	-19	6,877	-0.28%
2018/05/18	3	63.63	1	65.90	63.10	2	6,979	0.03%
2018/05/17	0	0.00	1	66.80	65.30	-1	6,951	-0.01%
2018/05/16	4	66.78	4	66.48	66.40	0	7,154	0.00%
2018/05/15	7	66.80	18	65.90	67.00	-11	7,358	-0.15%
2018/05/14	1	63.40	1	63.50	63.40	0	7,452	0.00%
2018/05/11	13	64.02	6	64.15	62.30	7	7,482	0.09%
2018/05/10	6	63.67	3	63.10	64.50	3	7,516	0.04%
2018/05/09	1	61.90	1	63.00	61.90	0	7,592	0.00%
2018/05/08	0	0.00	2	61.85	61.40	-2	7,650	-0.03%
2018/05/07	3	62.03	4	62.75	62.90	-1	7,823	-0.01%
2018/05/04	0	0.00	1	61.50	61.50	-1	7,886	-0.01%
2018/05/03	2	60.00	9	59.94	59.50	-7	7,912	-0.09%
2018/05/02	4	59.80	4	59.30	60.40	0	8,047	0.00%
2018/04/30	3	57.50	0	0.00	57.90	3	8,141	0.04%
2018/04/27	2	53.90	5	54.78	54.90	-3	8,263	-0.04%
2018/04/26	0	0.00	3	55.03	53.70	-3	8,558	-0.04%
2018/04/25	12	56.24	13	56.10	57.10	-1	8,678	-0.01%
2018/04/24	1	55.40	1	56.50	56.00	0	8,806	0.00%
2018/04/23	2	60.50	3	60.33	59.20	-1	9,012	-0.01%
2018/04/20	0	0.00	19	61.06	62.10	-19	9,165	-0.21%
2018/04/19	0	0.00	33	62.05	61.90	-33	9,529	-0.35%
2018/04/18	19	60.97	2	61.20	61.20	17	9,643	0.18%
2018/04/17	6	60.98	18	62.76	60.70	-12	9,895	-0.12%
2018/04/16	1	64.30	0	0.00	63.30	1	10,093	0.01%
2018/04/13	4	62.95	3	63.27	63.50	1	10,590	0.01%
2018/04/12	5	61.24	4	61.18	62.40	1	10,774	0.01%
2018/04/11	3	60.30	12	60.93	61.10	-9	10,948	-0.08%
2018/04/09	0	0.00	3	64.53	62.70	-3	11,366	-0.03%
2018/04/03	6	63.85	1	62.80	64.10	5	11,541	0.04%
2018/03/30	11	68.05	3	68.10	66.20	8	11,981	0.07%
2018/03/28	2	67.45	2	67.55	66.20	0	12,285	0.00%
2018/03/27	21	71.25	36	71.36	68.40	-15	12,524	-0.12%
2018/03/26	17	68.32	13	69.18	70.60	4	12,551	0.03%
2018/03/23	2	63.25	6	63.62	65.70	-4	12,542	-0.03%
2018/03/22	4	67.18	1	68.80	66.10	3	12,725	0.02%
2018/03/21	29	68.00	0	0.00	67.80	29	12,931	0.22%
2018/03/20	10	67.04	26	67.10	67.20	-16	13,239	-0.12%
2018/03/19	8	70.63	13	70.88	69.00	-5	13,717	-0.04%
2018/03/16	20	71.10	32	70.40	70.30	-12	13,950	-0.09%
2018/03/15	23	71.03	26	71.05	71.20	-3	14,241	-0.02%
2018/03/14	12	68.16	13	67.77	68.90	-1	14,539	-0.01%
2018/03/13	18	67.81	10	67.71	68.00	8	14,988	0.05%
2018/03/12	3	64.97	16	64.96	65.60	-13	15,185	-0.09%
2018/03/09	14	60.19	27	59.71	59.70	-13	15,259	-0.09%
2018/03/08	1	58.80	9	58.86	58.40	-8	15,516	-0.05%
2018/03/07	3	58.70	0	0.00	58.00	3	15,768	0.02%
2018/03/06	0	0.00	5	57.44	58.00	-5	16,338	-0.03%
2018/03/05	9	58.31	9	58.94	56.80	0	16,639	0.00%
2018/03/02	18	57.82	1	58.20	58.20	17	17,129	0.10%
2018/03/01	2	57.35	6	56.33	57.50	-4	17,425	-0.02%
2018/02/27	18	58.22	9	57.82	57.20	9	17,791	0.05%
2018/02/26	18	58.05	18	57.32	56.90	0	17,987	0.00%
2018/02/23	18	59.08	18	58.64	58.70	0	18,280	0.00%
2018/02/22	104	56.76	91	54.85	56.80	13	18,695	0.07%	大買/
2018/02/21	11	53.26	24	53.37	53.40	-13	18,942	-0.07%
2018/02/12	5	53.26	4.1	52.66	51.60	0.9	19,135	0.00%
2018/02/09	1	57.30	0	0.00	57.30	1	19,299	0.01%
2018/02/08	41	65.08	48	63.51	63.60	-7	19,581	-0.04%
2018/02/07	83	68.30	83	68.62	64.50	0	19,761	0.00%
2018/02/06	10	68.95	8	68.40	67.60	2	19,925	0.01%
2018/02/05	2	74.40	2	75.00	75.10	0	19,735	0.00%
2018/02/01	8	78.00	7	78.10	77.50	1	20,568	0.01%
2018/01/31	11	76.11	13	76.77	77.50	-2	21,135	-0.01%
2018/01/30	4	76.98	12	76.94	75.60	-8	21,137	-0.04%
2018/01/29	23	76.55	28	76.18	76.00	-5	21,218	-0.02%
2018/01/26	51	75.00	168	74.61	75.00	-117	21,171	-0.55%	大賣/鉅額交易
2018/01/25	14	77.73	12	78.53	75.00	2	21,192	0.01%
2018/01/24	13	74.25	30	74.81	77.30	-17	21,410	-0.08%
2018/01/23	18	76.12	60	76.70	75.50	-42	21,282	-0.20%
2018/01/22	72	76.22	56	76.73	76.00	16	21,229	0.08%
2018/01/19	9	79.99	40	80.38	79.60	-31	21,023	-0.15%
2018/01/18	25	80.26	38	79.17	78.70	-13	20,894	-0.06%
2018/01/17	15	79.53	22	78.96	78.70	-7	20,796	-0.03%
2018/01/16	25	79.32	30	78.65	78.30	-5	20,598	-0.02%
2018/01/15	37	77.91	48	78.43	80.10	-11	20,533	-0.05%
2018/01/12	11	73.10	25	73.57	73.50	-14	20,312	-0.07%
2018/01/11	42	73.39	46	73.27	72.70	-4	20,526	-0.02%
2018/01/10	38	72.46	43	71.20	71.00	-5	20,382	-0.02%
2018/01/09	53	77.42	22	73.48	73.60	31	20,314	0.15%
2018/01/08	12	83.04	8	84.63	80.80	4	19,997	0.02%
2018/01/05	16	84.46	27	84.86	84.30	-11	20,234	-0.05%
2018/01/04	32	83.47	9	83.43	83.70	23	20,093	0.11%
2018/01/03	47	81.33	38	81.76	80.70	9	19,829	0.05%
2018/01/02	17	80.95	8	79.85	79.90	9	19,745	0.05%