精材 (3374)-合庫-台中券商分點個股進出

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
▲1.5
漲幅
+1.30%
成交量
404張
產業
上櫃半導體類股
1095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－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中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
2024/05/08	0	0.00	2	116.00	117.00	-2	1,975	-0.10%
2024/05/07	0	0.00	1	115.50	115.50	-1	2,001	-0.05%
2024/05/03	1	117.00	0.1	118.50	117.00	1	2,021	0.05%
2024/05/02	2	116.50	0	0.00	116.50	2	2,043	0.10%
2024/04/26	0.1	116.00	0	0.00	117.00	0.1	2,129	0.00%
2024/04/25	1	115.50	0	0.00	114.50	1	2,190	0.05%
2024/04/23	0	0.00	0.1	113.00	113.50	-0.1	2,217	0.00%
2024/04/22	2	111.00	0	0.00	111.00	2	2,219	0.09%
2024/04/19	1	113.00	0.6	112.36	113.50	0.5	2,216	0.02%
2024/04/16	1.2	117.29	0	0.00	117.50	1.2	2,187	0.05%
2024/04/15	2	121.50	0	0.00	121.50	2	2,174	0.09%
2024/04/12	2	125.00	1	125.00	124.50	1	2,169	0.05%
2024/04/10	0	0.00	11	129.00	129.00	-11	2,162	-0.51%
2024/04/09	5	129.50	0	0.00	127.50	5	2,159	0.23%
2024/04/08	0	0.00	4	127.00	127.00	-4	2,133	-0.19%
2024/04/03	1	126.50	0	0.00	127.50	1	2,131	0.05%
2024/04/02	3.1	127.50	1	127.00	127.50	2.1	2,130	0.10%
2024/03/28	0	0.00	7	123.64	123.50	-7	2,128	-0.33%
2024/03/26	3	125.00	0	0.00	124.50	3	2,136	0.14%
2024/03/25	0	0.00	2	128.50	127.50	-2	2,153	-0.09%
2024/03/20	1	126.00	7	126.93	126.00	-6	2,190	-0.27%
2024/03/19	0	0.00	1	127.00	126.50	-1	2,207	-0.05%
2024/03/15	3	123.50	2	123.50	123.50	1	2,250	0.04%
2024/03/13	10	127.50	4	126.50	126.50	6	2,357	0.25%
2024/03/11	0.1	130.50	1	129.00	128.50	-1	2,393	-0.04%
2024/03/08	6	134.42	3.7	134.62	129.50	2.3	2,439	0.09%
2024/03/07	0	0.00	5.1	132.01	131.50	-5.1	2,390	-0.21%
2024/03/06	4.1	132.49	1	132.50	132.00	3.1	2,447	0.13%
2024/03/04	1	131.50	2	132.00	130.50	-1	2,580	-0.04%
2024/03/01	2	129.50	0	0.00	129.50	2	2,691	0.07%
2024/02/29	0	0.00	1	132.00	132.00	-1	2,817	-0.04%
2024/02/27	0	0.00	1	129.50	128.50	-1	2,893	-0.03%
2024/02/26	3	130.67	0	0.00	130.50	3	3,073	0.10%
2024/02/23	12	136.00	6	134.92	132.50	6	3,063	0.20%
2024/02/22	0.6	132.50	0	0.00	131.50	0.6	3,009	0.02%
2024/02/21	4	129.88	0	0.00	129.50	4	2,972	0.13%
2024/02/20	1.1	134.55	8	134.00	135.50	-6.9	2,886	-0.24%
2024/02/19	2.5	135.30	2.2	135.00	133.50	0.3	2,822	0.01%
2024/02/15	15	131.37	100.1	131.00	131.50	-85.1	2,759	-3.08%
2024/02/05	0.1	128.00	0	0.00	126.50	0.1	2,821	0.00%
2024/02/02	0	0.00	1.1	129.41	128.00	-1.1	2,833	-0.04%
2024/02/01	0.2	126.83	0.2	128.00	126.00	0	2,787	0.00%
2024/01/31	5	126.50	0	0.00	125.50	5	2,787	0.18%
2024/01/30	15	126.00	0	0.00	127.00	15	2,866	0.52%
2024/01/29	0.1	126.50	0	0.00	126.50	0.1	2,963	0.00%
2024/01/26	15	126.50	1	126.00	126.00	14	2,974	0.47%
2024/01/25	15	127.50	1	128.00	126.50	14	2,989	0.47%
2024/01/24	3.1	128.82	1	127.50	127.50	2.1	2,970	0.07%
2024/01/23	3.1	126.34	3	126.00	127.00	0.1	2,959	0.00%
2024/01/22	0	0.00	1	127.50	127.00	-1	2,955	-0.03%
2024/01/19	1	126.50	1	127.00	125.50	0	2,939	0.00%
2024/01/18	5	123.60	0	0.00	124.00	5	2,920	0.17%
2024/01/12	1.1	122.50	0	0.00	122.00	1.1	3,070	0.04%
2024/01/11	0	0.00	2	121.50	122.50	-2	3,149	-0.06%
2024/01/10	2	120.50	0	0.00	121.50	2	3,164	0.06%
2023/12/27	0	0.00	2	129.00	128.00	-2	3,291	-0.06%
2023/12/20	1	125.00	0	0.00	125.00	1	3,405	0.03%
2023/12/15	0	0.00	3.1	131.52	130.00	-3.1	3,365	-0.09%
2023/12/14	100	130.00	0	0.00	130.00	100	3,308	3.02%
2023/12/13	1	128.00	0	0.00	128.00	1	3,271	0.03%
2023/12/12	0	0.00	1	128.00	127.50	-1	3,258	-0.03%
2023/12/11	6.3	128.57	2	128.00	128.50	4.3	3,222	0.13%
2023/12/08	0	0.00	1	137.00	136.00	-1	3,128	-0.03%
2023/12/07	1.1	134.91	3.7	134.32	135.00	-2.6	3,092	-0.09%
2023/12/05	4.2	136.43	1	135.50	135.50	3.2	3,037	0.11%
2023/12/04	1.8	138.75	3	138.50	137.50	-1.2	2,976	-0.04%
2023/12/01	1.5	139.87	0	0.00	139.50	1.5	2,929	0.05%
2023/11/30	2	139.00	2	138.50	138.00	0	2,840	0.00%
2023/11/29	3	137.00	6	135.42	136.00	-3	2,739	-0.11%
2023/11/28	2	131.75	4	133.63	132.50	-2	2,664	-0.08%
2023/11/27	14.2	138.47	3	139.00	133.50	11.2	2,531	0.44%
2023/11/24	3	137.33	2	137.75	136.50	1	2,387	0.04%
2023/11/21	4.5	132.28	5	133.10	132.50	-0.5	2,064	-0.02%
2023/11/20	0.5	130.00	5	130.20	131.00	-4.5	2,017	-0.22%
2023/11/15	2	129.25	0	0.00	128.50	2	1,973	0.10%
2023/11/13	15	130.63	15	130.70	128.50	0	1,908	0.00%
2023/11/10	0	0.00	2	126.75	127.00	-2	1,789	-0.11%
2023/11/09	1	127.00	6.1	128.48	129.00	-5.1	1,763	-0.29%
2023/11/08	7	129.14	16	128.78	128.50	-9	1,773	-0.51%
2023/11/07	3	129.67	2	130.25	130.00	1	1,712	0.06%
2023/11/06	3	127.50	4	125.14	128.00	-1	1,633	-0.06%
2023/11/03	2	121.50	6	121.50	121.00	-4	1,518	-0.26%
2023/11/02	0	0.00	5	119.90	120.00	-5	1,517	-0.33%
2023/10/31	1	120.50	0	0.00	115.50	1	1,516	0.07%
2023/10/27	1	117.00	0	0.00	117.00	1	1,535	0.07%
2023/10/26	6	120.00	0	0.00	117.50	6	1,550	0.39%
2023/10/25	2	122.00	2	123.00	122.50	0	1,527	0.00%
2023/10/23	1	119.00	0	0.00	116.50	1	1,494	0.07%
2023/10/20	7	120.36	4	120.00	120.00	3	1,498	0.20%
2023/10/19	0	0.00	2	121.25	123.50	-2	1,467	-0.14%
2023/10/18	1	116.50	1.4	116.36	116.00	-0.4	1,470	-0.03%
2023/10/17	3	119.00	1	118.50	118.00	2	1,490	0.13%
2023/10/16	0	0.00	1	115.50	115.00	-1	1,520	-0.07%
2023/10/13	1	118.50	1	118.00	118.00	0	1,554	0.00%
2023/10/12	1	118.50	1	118.50	119.00	0	1,593	0.00%
2023/10/11	0	0.00	1	113.50	112.50	-1	1,613	-0.06%
2023/10/04	1	111.00	0	0.00	111.00	1	1,849	0.05%
2023/10/03	5	117.00	0	0.00	114.00	5	1,884	0.27%
2023/10/02	1	117.00	1	115.50	115.50	0	1,943	0.00%
2023/09/28	3	117.83	1.2	117.67	117.50	1.8	2,015	0.09%
2023/09/27	0	0.00	1	113.50	118.00	-1	2,224	-0.04%
2023/09/25	0	0.00	1	110.50	108.50	-1	2,693	-0.04%
2023/09/21	1	106.50	0	0.00	106.00	1	2,758	0.04%
2023/09/20	1	108.00	0	0.00	108.00	1	2,834	0.04%
2023/09/19	0	0.00	5	113.20	111.00	-5	2,924	-0.17%
2023/09/18	0.2	113.00	0	0.00	113.00	0.2	2,992	0.01%
2023/09/15	3	113.50	0	0.00	113.50	3	3,046	0.10%
2023/09/14	1.2	113.00	0	0.00	113.00	1.2	3,093	0.04%
2023/09/13	0.1	111.00	0	0.00	110.50	0.1	3,163	0.00%
2023/09/12	0	0.00	1	111.00	110.50	-1	3,224	-0.03%
2023/09/06	0.1	117.00	1	115.50	116.00	-0.9	4,172	-0.02%
2023/09/05	2	117.00	2	116.25	117.00	0	4,457	0.00%
2023/09/04	2	114.25	0	0.00	113.00	2	4,748	0.04%
2023/08/24	1	114.00	1	114.50	113.50	0	4,937	0.00%
2023/08/21	2	111.00	0	0.00	111.00	2	4,962	0.04%
2023/08/15	0	0.00	1	110.00	110.00	-1	4,908	-0.02%
2023/08/07	1	118.50	0	0.00	119.00	1	4,807	0.02%
2023/08/02	1	120.50	0	0.00	120.50	1	4,776	0.02%
2023/08/01	1	125.50	0	0.00	123.50	1	4,750	0.02%
2023/07/31	0.1	127.00	0	0.00	125.00	0.1	4,721	0.00%
2023/07/28	0	0.00	2	129.00	128.50	-2	4,688	-0.04%
2023/07/26	2	127.00	0	0.00	125.50	2	4,655	0.04%
2023/07/25	0.3	128.33	1	130.00	129.00	-0.7	4,639	-0.02%
2023/07/24	1	126.00	1	125.00	126.50	0	4,607	0.00%
2023/07/21	0	0.00	4	126.00	129.50	-4	4,566	-0.09%
2023/07/20	5	135.90	0	0.00	136.50	5	4,510	0.11%
2023/07/19	0	0.00	2	135.50	134.00	-2	4,475	-0.04%
2023/07/18	0	0.00	1	135.00	132.50	-1	4,433	-0.02%
2023/07/17	4	135.13	0	0.00	134.00	4	4,399	0.09%
2023/07/14	0.3	137.50	8	136.88	138.00	-7.7	4,358	-0.18%
2023/07/13	4.5	135.96	2	135.00	134.50	2.5	4,332	0.06%
2023/07/12	3	137.00	5	136.90	137.00	-2	4,253	-0.05%
2023/07/11	4	136.38	5.2	134.40	133.50	-1.2	4,175	-0.03%
2023/07/10	2	134.50	5	135.30	136.00	-3	4,119	-0.07%
2023/07/07	6	134.33	3	134.33	134.00	3	4,061	0.07%
2023/07/06	2.3	136.87	12.1	139.03	135.00	-9.8	3,973	-0.25%
2023/07/05	21.4	143.33	22.3	142.68	140.00	-0.8	3,862	-0.02%
2023/07/04	19	139.29	23.2	143.27	144.50	-4.2	3,576	-0.12%
2023/07/03	10.4	130.54	18	129.75	131.50	-7.6	3,173	-0.24%
2023/06/30	13	127.12	4	127.25	128.50	9	3,046	0.30%
2023/06/29	0	0.00	2	126.50	126.00	-2	3,017	-0.07%
2023/06/28	5	127.70	2	129.00	126.50	3	3,009	0.10%
2023/06/27	2.3	127.23	2	126.50	126.50	0.3	2,960	0.01%
2023/06/26	2	124.00	2	126.00	124.50	0	2,867	0.00%
2023/06/21	1	124.00	0.2	126.00	123.00	0.9	2,813	0.03%
2023/06/20	0	0.00	1	129.00	126.50	-1	2,776	-0.04%
2023/06/19	1	128.50	2	129.50	129.00	-1	2,744	-0.04%
2023/06/16	3	128.17	10	127.90	127.00	-7	2,673	-0.26%
2023/06/15	1.2	132.08	22	132.68	130.00	-20.8	2,616	-0.79%
2023/06/14	12.1	128.26	12	129.67	129.00	0.1	2,456	0.00%
2023/06/13	10.4	128.12	11	129.95	130.00	-0.6	2,372	-0.03%
2023/06/12	41.2	132.41	7	133.14	128.00	34.2	2,139	1.60%
2023/06/09	6	123.67	10.6	126.25	128.00	-4.6	1,682	-0.27%
2023/06/08	4.1	116.89	8.2	117.76	116.50	-4.1	1,425	-0.28%
2023/06/07	2.3	109.22	6.1	111.07	113.00	-3.8	1,147	-0.33%
2023/06/06	3	107.00	4	107.00	107.00	-1	1,034	-0.10%
2023/06/05	0	0.00	2	106.50	106.50	-2	1,155	-0.17%
2023/06/02	0	0.00	1	105.50	105.00	-1	1,148	-0.09%
2023/05/31	2	104.75	1	105.00	105.00	1	1,156	0.09%
2023/05/29	6	105.33	2	105.25	105.00	4	1,152	0.35%
2023/05/26	10	105.05	1	106.00	104.50	9	1,146	0.79%
2023/05/18	0	0.00	1	101.00	100.00	-1	1,218	-0.08%
2023/05/16	1	99.00	0	0.00	99.10	1	1,243	0.08%
2023/05/09	0	0.00	1	98.70	98.40	-1	1,398	-0.07%
2023/05/05	0	0.00	3	100.00	99.90	-3	1,431	-0.21%
2023/05/03	1	99.00	0	0.00	99.50	1	1,479	0.07%
2023/05/02	0	0.00	6	99.35	99.40	-6	1,496	-0.40%
2023/04/28	10.1	98.95	0	0.00	98.00	10.1	1,579	0.64%
2023/04/27	2	98.45	10	98.00	98.10	-8	1,583	-0.51%
2023/04/26	10	96.68	2	96.45	98.80	8	1,599	0.50%
2023/04/25	3.5	100.91	12	99.60	97.80	-8.5	1,649	-0.52%
2023/04/24	0	0.00	1	102.50	102.50	-1	1,627	-0.06%
2023/04/21	0	0.00	2	102.00	102.00	-2	1,639	-0.12%
2023/04/19	1.1	108.91	0	0.00	107.50	1.1	1,685	0.07%
2023/04/18	10	111.15	0	0.00	110.50	10	1,686	0.59%
2023/04/17	1	110.50	2	109.00	110.00	-1	1,643	-0.06%
2023/04/14	0	0.00	1	106.50	106.50	-1	1,612	-0.06%
2023/04/11	1	108.50	1	108.00	108.00	0	1,615	0.00%
2023/04/07	0	0.00	1	107.50	107.00	-1	1,632	-0.06%
2023/03/29	2	108.50	0	0.00	107.50	2	1,661	0.12%
2023/03/28	3	109.67	1	109.00	110.00	2	1,664	0.12%
2023/03/27	3	108.67	0	0.00	108.00	3	1,636	0.18%
2023/03/24	1	111.00	4	111.50	110.50	-3	1,643	-0.18%
2023/03/23	3.1	110.18	1	111.00	110.00	2.1	1,629	0.13%
2023/03/20	1	108.00	1	108.00	108.00	0	1,614	0.00%
2023/03/17	2	106.25	1	107.00	106.50	1	1,619	0.06%
2023/03/15	2	109.00	1	108.50	107.50	1	1,645	0.06%
2023/03/13	2	105.75	1	107.50	107.00	1	1,736	0.06%
2023/03/10	3.1	109.98	0	0.00	110.00	3.1	1,747	0.18%
2023/03/09	6	111.75	2	111.00	111.50	4	1,840	0.22%
2023/03/08	3	111.33	11	109.55	111.50	-8	1,820	-0.44%
2023/03/07	1	105.50	1	105.50	105.00	0	1,717	0.00%
2023/03/06	8	105.88	3	105.17	105.50	5	1,721	0.29%
2023/03/03	0.1	104.00	0	0.00	103.00	0.1	1,724	0.01%
2023/03/02	0	0.00	0.1	104.00	103.50	-0.1	1,756	-0.01%
2023/02/23	0	0.00	0.3	103.50	103.50	-0.3	1,875	-0.02%
2023/02/21	0	0.00	3	104.00	104.00	-3	1,967	-0.15%
2023/02/20	0	0.00	1	104.00	104.00	-1	2,166	-0.05%
2023/02/17	2	102.75	1	103.50	104.00	1	2,329	0.04%
2023/02/16	0	0.00	1	106.00	106.50	-1	2,299	-0.04%
2023/02/15	1	104.50	0	0.00	104.00	1	2,338	0.04%
2023/02/13	1	105.50	1	106.00	105.50	0	2,382	0.00%
2023/02/10	7.1	111.10	5	112.20	107.00	2.1	2,416	0.09%
2023/02/09	0	0.00	0.1	110.50	109.50	-0.1	2,373	0.00%
2023/02/08	2.2	109.43	2	109.50	108.50	0.2	2,368	0.01%
2023/02/07	3	108.00	2.1	108.24	108.00	0.9	2,346	0.04%
2023/02/06	0	0.00	2	106.75	107.00	-2	2,345	-0.09%
2023/02/03	7.2	109.77	7	108.00	107.50	0.2	2,350	0.01%
2023/02/02	4	110.13	2	108.50	109.00	2	2,346	0.09%
2023/02/01	1	107.00	2	107.25	107.50	-1	2,326	-0.04%
2023/01/31	1	107.00	2	105.75	107.00	-1	2,332	-0.04%
2023/01/30	6.2	106.57	4.2	106.52	106.00	2	2,325	0.08%
2023/01/17	0	0.00	2	104.25	104.50	-2	2,255	-0.09%
2023/01/13	15	103.03	16	102.81	101.50	-1	2,252	-0.04%
2023/01/12	0	0.00	1	102.50	101.00	-1	2,200	-0.05%
2023/01/11	0	0.00	1	102.50	102.50	-1	2,206	-0.05%
2023/01/10	3.2	105.16	3	104.50	104.50	0.2	2,203	0.01%
2023/01/09	2.6	104.62	0	0.00	104.00	2.6	2,182	0.12%
2023/01/05	1	99.90	1	100.00	97.80	0	2,167	0.00%
2022/12/29	0.1	95.70	0	0.00	96.30	0.1	2,280	0.00%
2022/12/28	1.1	97.78	1	95.40	95.40	0.1	2,345	0.00%
2022/12/27	0	0.00	1.2	100.07	99.20	-1.2	2,407	-0.05%
2022/12/26	0	0.00	0.5	99.10	98.50	-0.5	2,486	-0.02%
2022/12/16	0	0.00	4	103.00	102.50	-4	2,826	-0.14%
2022/12/14	0	0.00	10	104.65	105.50	-10	2,808	-0.36%
2022/12/12	0	0.00	1	104.00	103.50	-1	2,793	-0.04%
2022/12/08	1	104.00	0	0.00	104.00	1	2,788	0.04%
2022/12/07	1	107.00	0	0.00	103.50	1	2,784	0.04%
2022/12/06	1.1	107.14	0	0.00	106.50	1.1	2,754	0.04%
2022/12/05	7	112.07	9	111.00	111.00	-2	2,723	-0.07%
2022/12/02	1	108.50	0	0.00	108.50	1	2,658	0.04%
2022/12/01	2	107.50	3	108.00	106.00	-1	2,630	-0.04%
2022/11/28	0	0.00	2	104.00	104.00	-2	2,518	-0.08%
2022/11/25	0	0.00	1	104.00	104.00	-1	2,550	-0.04%
2022/11/24	0	0.00	1	105.50	105.50	-1	2,562	-0.04%
2022/11/23	2	105.50	0	0.00	104.00	2	2,530	0.08%
2022/11/22	1	103.00	0	0.00	105.00	1	2,489	0.04%
2022/11/21	2	105.00	1	105.50	104.50	1	2,488	0.04%
2022/11/18	2	106.25	1	105.00	106.00	1	2,459	0.04%
2022/11/17	5	104.50	17	106.35	107.00	-12	2,423	-0.50%
2022/11/16	28	110.46	13	109.65	108.00	15	2,381	0.63%
2022/11/15	26	104.73	11	107.73	109.50	15	2,254	0.67%
2022/11/14	1	99.60	1	99.40	99.70	0	2,158	0.00%
2022/11/11	3	99.30	2	98.25	97.80	1	2,164	0.05%
2022/11/10	0	0.00	1	94.80	95.50	-1	2,125	-0.05%
2022/11/04	1	93.20	0	0.00	96.70	1	2,209	0.05%
2022/11/03	2	94.20	2	93.85	94.80	0	2,265	0.00%
2022/10/27	1	92.60	2	91.15	92.90	-1	2,534	-0.04%
2022/10/26	10	88.60	10	88.80	88.80	0	2,533	0.00%
2022/10/24	1	88.70	0	0.00	88.40	1	2,546	0.04%
2022/10/19	0.1	91.90	0	0.00	91.10	0.1	2,641	0.00%
2022/10/17	10	91.50	11	88.64	91.50	-1	2,731	-0.04%
2022/10/14	1	91.10	0	0.00	90.50	1	2,810	0.04%
2022/10/12	15	91.37	17	90.45	90.60	-2	2,837	-0.07%
2022/10/11	35	90.29	36	88.84	88.50	-1	2,908	-0.03%
2022/10/05	5	96.20	5	98.70	94.20	0	3,049	0.00%
2022/10/03	10	93.30	10	92.27	91.00	0	3,013	0.00%
2022/09/30	0	0.00	2	93.50	96.00	-2	3,088	-0.06%
2022/09/29	4	96.48	5	94.16	92.90	-1	3,245	-0.03%
2022/09/28	1	100.00	2	100.60	97.20	-1	3,202	-0.03%
2022/09/27	0	0.00	9	100.17	106.00	-9	3,173	-0.28%
2022/09/26	1.1	103.09	0	0.00	103.00	1.1	3,145	0.03%
2022/09/22	0	0.00	0.5	120.50	121.00	-0.5	3,115	-0.02%
2022/09/20	1	121.50	0	0.00	121.50	1	3,169	0.03%
2022/09/19	1	121.50	1	122.50	122.00	0	3,200	0.00%
2022/09/16	2	121.25	0	0.00	122.00	2	3,253	0.06%
2022/09/14	0	0.00	1	124.00	125.00	-1	3,354	-0.03%
2022/09/13	0.2	125.00	0	0.00	125.00	0.2	3,416	0.01%
2022/09/12	0	0.00	2	125.50	125.50	-2	3,473	-0.06%
2022/09/08	2	122.50	0	0.00	124.50	2	3,512	0.06%
2022/09/07	1	117.00	1	118.50	120.50	0	3,553	0.00%
2022/09/05	11	124.05	13	123.00	122.00	-2	3,648	-0.05%
2022/09/01	0	0.00	6	127.50	127.50	-6	3,671	-0.16%
2022/08/31	7	131.36	1	128.50	131.50	6	3,663	0.16%
2022/08/30	0	0.00	1	126.50	126.50	-1	3,655	-0.03%
2022/08/29	3	125.50	0	0.00	126.00	3	3,692	0.08%
2022/08/25	1	130.00	1	129.00	129.50	0	3,821	0.00%
2022/08/24	0	0.00	2	129.50	128.00	-2	3,855	-0.05%
2022/08/22	10.1	131.49	2	131.75	128.50	8.1	4,022	0.20%
2022/08/12	2	118.25	2	121.00	122.50	0	4,094	0.00%
2022/08/11	0	0.00	13	121.46	120.50	-13	4,113	-0.32%
2022/08/10	1	121.00	3	121.00	120.50	-2	4,137	-0.05%
2022/08/09	9	125.39	0	0.00	125.00	9	4,121	0.22%
2022/08/08	1	130.50	4	130.00	130.00	-3	4,069	-0.07%
2022/08/05	5	130.50	6	129.67	129.50	-1	4,038	-0.02%
2022/08/03	1	125.00	0	0.00	126.00	1	3,961	0.03%
2022/08/02	7.1	125.13	6	126.33	127.00	1.1	3,967	0.03%
2022/08/01	1	127.50	0	0.00	127.00	1	3,991	0.03%
2022/07/29	1	128.00	3	129.00	129.00	-2	4,034	-0.05%
2022/07/28	2	128.50	2	126.50	126.50	0	4,072	0.00%
2022/07/27	7	128.21	6	128.25	128.50	1	4,109	0.02%
2022/07/26	4	128.00	5	127.20	127.50	-1	4,362	-0.02%
2022/07/25	0	0.00	1	124.00	126.00	-1	4,407	-0.02%
2022/07/22	16.1	126.50	90	128.89	125.00	-73.9	4,576	-1.61%
2022/07/21	1	129.50	22	126.86	128.00	-21	4,613	-0.46%
2022/07/20	1	123.00	1	122.50	122.00	0	4,686	0.00%
2022/07/19	0	0.00	3	122.67	122.50	-3	4,758	-0.06%
2022/07/18	3	122.83	2	122.25	124.50	1	4,884	0.02%
2022/07/15	12	119.96	7	119.43	122.00	5	5,046	0.10%
2022/07/14	1	113.50	0	0.00	114.00	1	4,993	0.02%
2022/07/11	2	112.75	2	112.25	112.50	0	5,095	0.00%
2022/07/08	12	112.38	12	111.00	111.00	0	5,042	0.00%
2022/07/07	18	107.06	32	104.03	111.00	-14	4,893	-0.29%
2022/07/06	43	111.72	3	113.33	111.50	40	4,678	0.85%
2022/07/05	1	123.00	0	0.00	123.50	1	4,631	0.02%
2022/07/01	2	123.25	0	0.00	122.00	2	4,577	0.04%
2022/06/30	5	128.50	5	132.00	128.50	0	4,554	0.00%
2022/06/29	10	131.50	10	134.50	134.50	0	4,539	0.00%
2022/06/28	6	131.17	5	132.50	132.50	1	4,668	0.02%
2022/06/27	11	130.50	13	131.58	131.50	-2	4,742	-0.04%
2022/06/24	10	126.00	10	128.50	128.50	0	4,711	0.00%
2022/06/22	5	120.80	0	0.00	119.50	5	4,605	0.11%
2022/06/21	1	123.50	4	121.00	124.50	-3	4,556	-0.07%
2022/06/20	0	0.00	1	129.00	122.00	-1	4,497	-0.02%
2022/06/17	0	0.00	2	130.00	129.50	-2	4,437	-0.05%
2022/06/16	3	133.17	0	137.00	131.50	3	4,399	0.07%
2022/06/15	4	140.25	0	0.00	137.00	4	4,351	0.09%
2022/06/14	0	0.00	17	146.06	145.00	-17	4,309	-0.39%
2022/06/13	0	0.00	130	148.00	146.00	-130	4,244	-3.06%	大賣/鉅額交易
2022/06/10	0	0.00	1	148.50	148.50	-1	4,214	-0.02%
2022/06/09	2	146.50	4	146.63	148.00	-2	4,190	-0.05%
2022/06/08	2	146.25	2	145.75	146.00	0	4,161	0.00%
2022/06/07	1	147.50	3	145.50	147.00	-2	4,144	-0.05%
2022/06/06	6	148.75	111	149.95	147.00	-105	4,107	-2.56%	大賣/鉅額交易
2022/06/02	0	0.00	1	146.50	146.00	-1	4,008	-0.02%
2022/06/01	2	147.50	0.1	147.00	148.00	1.9	3,969	0.05%
2022/05/31	7	147.79	9	149.00	147.00	-2	3,922	-0.05%
2022/05/30	1	146.50	2	145.75	146.00	-1	3,782	-0.03%
2022/05/27	1	144.50	3	143.33	143.50	-2	3,728	-0.05%
2022/05/26	1	140.50	0	0.00	140.50	1	3,679	0.03%
2022/05/25	0	0.00	2	140.25	140.50	-2	3,661	-0.05%
2022/05/24	3	139.00	2	141.25	138.00	1	3,663	0.03%
2022/05/20	2	144.25	4	143.38	144.00	-2	3,542	-0.06%
2022/05/19	71	142.29	79	141.48	144.00	-8	3,476	-0.23%
2022/05/18	1	140.50	1	139.50	139.50	0	3,422	0.00%
2022/05/17	3	139.50	5	137.10	140.00	-2	3,358	-0.06%
2022/05/16	1	135.00	1	139.00	135.00	0	3,322	0.00%
2022/05/13	0	0.00	2	135.75	135.50	-2	3,295	-0.06%
2022/05/12	1	136.50	1.1	132.89	132.50	-0.1	3,276	0.00%
2022/05/11	4	135.38	2	137.25	137.00	2	3,252	0.06%
2022/05/10	2	132.00	3	132.50	135.50	-1	3,192	-0.03%
2022/05/09	0	0.00	6	131.17	133.00	-6	3,173	-0.19%
2022/05/06	1.1	135.05	1	135.50	134.50	0.1	3,131	0.00%
2022/05/05	2	134.75	0	0.00	134.50	2	3,077	0.06%
2022/05/04	5.1	136.66	1.1	134.23	135.00	4	3,024	0.13%
2022/05/03	19	141.82	12	142.25	137.00	7	2,958	0.24%
2022/04/29	2	139.00	5	138.40	138.00	-3	2,675	-0.11%
2022/04/28	2.1	137.00	5.6	138.73	135.50	-3.5	2,587	-0.14%
2022/04/27	4	130.00	7	130.21	136.00	-3	2,398	-0.13%
2022/04/26	8	136.94	14	137.14	131.50	-6	2,301	-0.26%
2022/04/25	5	137.40	17	136.56	137.00	-12	2,148	-0.56%
2022/04/22	4	138.63	7	139.00	138.00	-3	2,052	-0.15%
2022/04/21	9	138.11	9.1	136.27	138.00	-0.1	1,943	-0.01%
2022/04/20	4.2	130.48	4	131.38	130.50	0.2	1,676	0.01%
2022/04/19	17	132.50	10	131.95	126.50	7	1,602	0.44%
2022/04/18	2	129.75	11	129.45	130.00	-9	1,483	-0.61%
2022/04/15	2	119.75	4	119.13	119.50	-2	1,382	-0.15%
2022/04/14	1	121.50	0	0.00	122.00	1	1,419	0.07%
2022/04/13	0	0.00	2	122.00	120.50	-2	1,452	-0.14%
2022/04/12	1	118.00	0	0.00	120.00	1	1,510	0.07%
2022/04/11	1	120.00	2	119.00	119.50	-1	1,793	-0.06%
2022/04/07	1	122.00	9	123.56	123.00	-8	1,864	-0.43%
2022/04/06	1	126.00	1	124.50	125.00	0	1,911	0.00%
2022/04/01	3	127.83	2	127.75	128.50	1	2,004	0.05%
2022/03/31	14.1	131.33	12	131.50	130.50	2.1	1,990	0.11%
2022/03/30	7	129.29	6	129.50	130.50	1	1,826	0.05%
2022/03/29	2	118.50	0	0.00	119.00	2	1,743	0.11%
2022/03/25	1	120.50	0	0.00	120.50	1	1,750	0.06%
2022/03/24	1	121.00	4	121.75	120.50	-3	1,752	-0.17%
2022/03/23	0	0.00	4	122.50	122.50	-4	1,754	-0.23%
2022/03/22	1	121.50	0	0.00	121.00	1	1,754	0.06%
2022/03/21	0	0.00	1	121.50	121.50	-1	1,754	-0.06%
2022/03/17	2	122.75	1	122.00	122.00	1	1,788	0.06%
2022/03/15	2	117.00	1	117.50	118.00	1	1,772	0.06%
2022/03/14	0	0.00	2	119.50	119.50	-2	1,781	-0.11%
2022/03/09	1	116.50	3.1	117.51	118.00	-2.1	1,930	-0.11%
2022/03/08	3	116.33	2	117.00	116.50	1	1,968	0.05%
2022/03/07	21	117.98	2	117.00	118.50	19	1,988	0.96%
2022/03/04	2	120.75	2	121.00	120.50	0	1,993	0.00%
2022/03/02	1	118.50	5	119.90	121.50	-4	2,029	-0.20%
2022/02/25	2	119.00	2	119.25	118.50	0	2,038	0.00%
2022/02/24	12	119.29	0	0.00	118.00	12	2,053	0.58%
2022/02/23	1	122.50	1	121.50	122.00	0	2,048	0.00%
2022/02/22	6.2	119.93	0	0.00	120.00	6.2	2,086	0.30%
2022/02/21	4	122.00	4.2	123.10	122.50	-0.2	2,091	-0.01%
2022/02/18	12	122.58	5	122.90	124.50	7	2,107	0.33%
2022/02/17	0.5	131.50	0	0.00	130.50	0.5	2,049	0.02%
2022/02/16	0	0.00	3	133.17	133.00	-3	2,083	-0.14%
2022/02/15	0	0.00	2	130.00	128.00	-2	2,116	-0.09%
2022/02/14	1	126.00	5	126.00	126.00	-4	2,192	-0.18%
2022/02/11	3	129.33	1	129.50	128.50	2	2,313	0.09%
2022/02/09	3	130.50	2	132.00	132.00	1	2,607	0.04%
2022/02/08	8	129.25	0	0.00	129.50	8	2,664	0.30%
2022/02/07	2	127.00	5.2	127.48	127.50	-3.2	2,696	-0.12%
2022/01/26	1	125.50	0	0.00	125.50	1	2,719	0.04%
2022/01/25	0	0.00	1.1	127.07	126.50	-1.1	2,804	-0.04%
2022/01/24	1	127.50	3.2	128.53	129.50	-2.2	2,841	-0.08%
2022/01/21	0	0.00	2	131.50	131.00	-2	2,843	-0.07%
2022/01/20	4	132.50	4	135.00	135.00	0	2,851	0.00%
2022/01/19	1	134.00	2	132.75	133.00	-1	2,867	-0.03%
2022/01/18	2	136.50	0	0.00	136.00	2	2,872	0.07%
2022/01/17	1	138.00	1	137.00	137.00	0	2,882	0.00%
2022/01/14	6	138.67	8	136.94	136.00	-2	2,897	-0.07%
2022/01/13	1	137.00	1	136.50	136.50	0	2,916	0.00%
2022/01/12	1	136.00	0	0.00	137.50	1	2,969	0.03%
2022/01/11	2	136.25	6	136.25	136.50	-4	3,074	-0.13%
2022/01/07	13	141.81	10	138.00	138.00	3	3,428	0.09%
2022/01/06	1	140.50	0	0.00	141.50	1	3,396	0.03%
2022/01/05	0	0.00	1	147.50	143.00	-1	3,378	-0.03%
2022/01/04	8.2	149.17	22.2	148.65	146.00	-14	3,327	-0.42%
2022/01/03	5	144.40	5	144.40	143.00	0	3,050	0.00%
2021/12/30	1.2	143.96	2	144.25	143.00	-0.8	3,016	-0.03%
2021/12/29	5.2	144.52	0	0.00	145.00	5.2	2,999	0.17%
2021/12/28	11	143.23	21	143.52	143.00	-10	2,959	-0.34%
2021/12/23	2	139.00	2	139.25	138.50	0	2,908	0.00%
2021/12/22	0	0.00	2	138.25	137.50	-2	2,943	-0.07%
2021/12/21	2	137.25	0	0.00	137.50	2	2,949	0.07%
2021/12/20	0	0.00	1	135.00	135.50	-1	2,956	-0.03%
2021/12/17	2	137.25	0	0.00	137.00	2	2,960	0.07%
2021/12/16	1.1	138.00	1	140.00	138.00	0.1	2,960	0.00%
2021/12/15	3	137.67	1	137.00	136.50	2	2,959	0.07%
2021/12/14	0	0.00	2	136.50	136.50	-2	2,979	-0.07%
2021/12/13	3	137.67	10	138.50	137.50	-7	2,997	-0.23%
2021/12/10	0	0.00	1	140.50	140.50	-1	2,997	-0.03%
2021/12/09	1	141.50	1	142.00	141.50	0	3,005	0.00%
2021/12/08	0	0.00	3	143.50	142.00	-3	3,038	-0.10%
2021/12/07	2	143.50	3	141.83	142.00	-1	3,038	-0.03%
2021/12/06	3	145.50	1	144.50	144.00	2	3,028	0.07%
2021/12/03	8	145.38	6	146.25	144.50	2	3,015	0.07%
2021/12/02	0	0.00	1	142.00	143.00	-1	2,974	-0.03%
2021/12/01	1	142.00	4	140.25	142.00	-3	2,961	-0.10%
2021/11/30	6	137.92	11	138.05	138.00	-5	2,964	-0.17%
2021/11/29	2	134.00	6	136.00	136.00	-4	3,003	-0.13%
2021/11/26	4	135.38	1	134.50	134.50	3	3,064	0.10%
2021/11/25	1	138.50	1	140.50	138.00	0	3,102	0.00%
2021/11/24	0	0.00	6	138.08	138.50	-6	3,117	-0.19%
2021/11/23	1	138.00	3	139.33	138.00	-2	3,137	-0.06%
2021/11/22	0	0.00	5	141.20	141.00	-5	3,221	-0.16%
2021/11/19	1	143.00	0	0.00	143.00	1	3,264	0.03%
2021/11/18	0	0.00	1	142.00	142.00	-1	3,258	-0.03%
2021/11/16	9.1	143.82	8	142.63	142.50	1.1	3,270	0.03%
2021/11/15	5	143.80	5	144.40	144.50	0	3,283	0.00%
2021/11/12	3	142.50	8.1	144.12	143.50	-5.1	3,317	-0.15%
2021/11/11	16.1	143.06	27	142.04	142.00	-10.9	3,340	-0.33%
2021/11/10	10	146.70	15	146.87	147.50	-5	3,484	-0.14%
2021/11/09	44.2	147.37	34	146.71	146.50	10.2	3,652	0.28%
2021/11/08	3	139.33	3	138.33	138.00	0	3,417	0.00%
2021/11/05	6	138.67	2	138.50	138.50	4	3,474	0.12%
2021/11/04	1	133.00	1	133.00	136.50	0	3,454	0.00%
2021/11/03	2	134.00	0	0.00	134.00	2	3,468	0.06%
2021/11/02	4	139.25	0	0.00	136.50	4	3,486	0.11%
2021/11/01	1	135.50	0	0.00	139.00	1	3,422	0.03%
2021/10/29	0	0.00	3	136.00	135.00	-3	3,421	-0.09%
2021/10/28	2	135.00	1	134.50	135.00	1	3,431	0.03%
2021/10/26	0.6	136.08	3	136.33	133.00	-2.4	3,480	-0.07%
2021/10/25	2	131.50	0	0.00	133.50	2	3,524	0.06%
2021/10/22	2	134.50	10	135.40	134.50	-8	3,615	-0.22%
2021/10/21	3.1	137.55	4	136.13	134.00	-0.9	3,638	-0.02%
2021/10/20	3	138.83	4	137.00	137.50	-1	3,645	-0.03%
2021/10/19	5	137.40	3	137.67	137.50	2	3,661	0.05%
2021/10/18	15	134.93	11	134.77	134.50	4	3,648	0.11%
2021/10/15	1	130.50	10	129.35	131.00	-9	3,585	-0.25%
2021/10/13	3	119.83	1	119.50	119.00	2	3,706	0.05%
2021/10/12	1	121.00	1	123.00	121.00	0	3,828	0.00%
2021/10/07	2	124.25	1	125.00	125.50	1	4,392	0.02%
2021/10/06	1	124.50	2	120.50	119.50	-1	4,680	-0.02%
2021/10/05	1	118.00	0	0.00	124.00	1	5,048	0.02%
2021/10/04	0.1	121.00	1	125.00	119.00	-0.9	5,076	-0.02%
2021/10/01	47	122.20	36	124.46	121.50	11	5,188	0.21%
2021/09/30	1	127.00	5	126.80	127.50	-4	5,275	-0.08%
2021/09/29	8.1	126.22	1	128.00	124.50	7.1	5,297	0.13%
2021/09/28	0	0.00	3	131.67	131.50	-3	5,324	-0.06%
2021/09/24	2	135.25	2	137.00	136.50	0	5,473	0.00%
2021/09/23	2	134.25	0	0.00	133.50	2	5,526	0.04%
2021/09/22	7	132.86	2	133.25	133.50	5	5,632	0.09%
2021/09/17	31	135.35	3	134.33	136.00	28	5,678	0.49%
2021/09/16	8	132.44	2	131.75	132.00	6	5,795	0.10%
2021/09/15	5.1	133.91	2	133.75	133.50	3.1	5,867	0.05%
2021/09/14	2	139.00	2	140.00	138.00	0	6,005	0.00%
2021/09/13	6.1	139.25	101	140.43	138.50	-94.9	6,083	-1.56%	大賣/
2021/09/10	2	141.50	1	139.50	144.50	1	6,200	0.02%
2021/09/09	1	139.00	1	139.50	141.00	0	6,439	0.00%
2021/09/08	2.1	139.95	2	138.00	137.50	0.1	6,568	0.00%
2021/09/07	5	140.50	2	141.00	141.50	3	6,608	0.05%
2021/09/06	3	147.67	6	147.25	145.50	-3	6,826	-0.04%
2021/09/03	5	148.60	7	148.00	148.50	-2	7,138	-0.03%
2021/09/02	6.1	147.79	5	147.90	147.50	1.1	7,195	0.02%
2021/09/01	29	150.86	13	149.62	152.00	16	7,157	0.22%
2021/08/31	27	145.06	6	145.00	145.00	21	7,103	0.30%
2021/08/30	3.1	143.35	6	144.92	143.50	-2.9	7,113	-0.04%
2021/08/27	4	144.63	5	143.20	142.50	-1	7,142	-0.01%
2021/08/26	30.2	148.64	12	148.83	145.00	18.2	7,202	0.25%
2021/08/25	55	143.93	15	142.63	145.00	40	7,326	0.55%
2021/08/24	11	139.27	5	138.60	137.00	6	7,323	0.08%
2021/08/23	1	139.50	4	139.50	140.00	-3	7,362	-0.04%
2021/08/20	3.1	136.16	1	137.00	136.00	2.1	7,413	0.03%
2021/08/19	5.1	136.92	1	134.50	135.50	4.1	7,484	0.05%
2021/08/18	14	137.75	14	134.18	142.00	0	7,595	0.00%
2021/08/17	4	134.88	3	135.33	134.00	1	7,767	0.01%
2021/08/16	80	133.72	30	133.65	134.50	50	7,963	0.63%
2021/08/13	209	149.22	0.6	145.00	143.00	208.4	7,790	2.67%	大買/鉅額交易
2021/08/12	3	156.50	6	157.50	158.50	-3	7,552	-0.04%
2021/08/11	11	156.73	0	0.00	156.00	11	7,576	0.15%
2021/08/10	4	157.25	5	162.30	163.00	-1	7,581	-0.01%
2021/08/09	5	163.60	5	162.20	162.00	0	7,659	0.00%
2021/08/05	1	168.00	1	170.00	168.00	0	7,924	0.00%
2021/08/04	4.1	169.26	0	0.00	168.50	4.1	8,069	0.05%
2021/08/03	0.1	171.00	1	170.00	170.50	-0.9	8,134	-0.01%
2021/08/02	0.1	169.50	3	171.17	172.00	-2.9	8,146	-0.04%
2021/07/30	2.1	170.43	8	169.75	168.00	-5.9	8,183	-0.07%
2021/07/29	3.1	164.84	3	168.00	171.50	0.1	8,221	0.00%
2021/07/28	6	163.00	1	163.46	163.50	5	8,249	0.06%
2021/07/27	10.1	171.70	0	0.00	170.50	10.1	8,269	0.12%
2021/07/26	0	0.00	2	174.75	175.00	-2	8,304	-0.02%
2021/07/23	1	170.50	4	172.00	172.50	-3	8,256	-0.04%
2021/07/22	8	169.75	3.1	170.85	168.00	4.9	8,207	0.06%
2021/07/21	8.1	168.02	3	171.00	167.50	5.1	8,146	0.06%
2021/07/20	4.1	176.78	8	177.06	175.00	-3.9	7,935	-0.05%
2021/07/19	4.1	181.00	11	180.05	179.00	-6.9	7,871	-0.09%
2021/07/16	4.2	184.36	31	185.44	184.50	-26.8	7,815	-0.34%
2021/07/15	6.2	187.66	28.1	188.83	188.00	-21.9	7,706	-0.28%
2021/07/14	12.1	185.29	12	186.42	183.00	0.1	7,431	0.00%
2021/07/13	13.5	186.48	12	185.04	180.00	1.5	7,207	0.02%
2021/07/12	49.5	180.85	24	180.71	186.00	25.5	6,948	0.37%
2021/07/09	2	170.75	5.5	171.35	170.50	-3.5	6,644	-0.05%
2021/07/08	8	174.56	13.2	175.82	173.00	-5.2	6,766	-0.08%
2021/07/07	40	173.29	42	173.30	172.00	-2	6,750	-0.03%
2021/07/06	13	171.04	10	168.00	168.00	3	6,792	0.04%
2021/07/05	16	169.84	17.1	172.27	172.00	-1.1	6,838	-0.02%
2021/07/02	7	166.57	6.4	168.19	168.50	0.6	6,829	0.01%
2021/07/01	7	165.93	8	166.94	164.00	-1	6,840	-0.01%
2021/06/30	1	168.00	2	167.50	169.00	-1	6,861	-0.01%
2021/06/29	13.2	172.35	1	172.50	168.50	12.2	6,940	0.18%
2021/06/28	6	173.67	3	173.33	173.00	3	7,134	0.04%
2021/06/25	3	179.00	5	179.20	174.00	-2	7,129	-0.03%
2021/06/24	2	176.00	5	176.60	176.50	-3	7,045	-0.04%
2021/06/23	8	174.63	7.1	176.51	175.00	0.9	7,014	0.01%
2021/06/22	0	0.00	2	174.00	170.50	-2	6,885	-0.03%
2021/06/21	13.2	173.28	3.2	173.06	171.50	10	6,832	0.15%
2021/06/18	7	178.14	113.1	179.94	177.00	-106.1	6,705	-1.58%	大賣/鉅額交易
2021/06/17	2.7	174.36	16	173.50	174.50	-13.3	6,484	-0.21%
2021/06/16	10	169.85	1	173.00	169.50	9	6,390	0.14%
2021/06/15	15	172.63	13.1	171.73	172.00	1.9	6,359	0.03%
2021/06/11	7.3	165.93	18.2	167.77	167.00	-11	6,218	-0.18%
2021/06/10	6	156.83	8	157.81	160.00	-2	5,943	-0.03%
2021/06/08	1	154.00	0	0.00	155.00	1	5,946	0.02%
2021/06/07	0	0.00	8.1	149.51	154.00	-8.1	5,999	-0.14%
2021/06/04	7	153.64	2	153.75	151.50	5	5,961	0.08%
2021/06/03	6	156.42	4	157.38	157.00	2	5,978	0.03%
2021/06/02	23	161.70	27	159.91	157.50	-4	5,940	-0.07%
2021/06/01	0	0.00	3	153.50	155.00	-3	5,765	-0.05%
2021/05/31	16	154.63	6	152.58	152.50	10	5,804	0.17%
2021/05/28	2	153.75	4	152.50	154.00	-2	5,953	-0.03%
2021/05/27	5	153.10	8.1	151.95	149.00	-3.1	5,968	-0.05%
2021/05/26	8	150.75	21	150.62	150.00	-13	5,931	-0.22%
2021/05/25	35.2	148.41	20.8	147.49	146.50	14.5	5,877	0.25%
2021/05/24	19	133.97	24.1	139.08	143.50	-5.1	5,725	-0.09%
2021/05/21	1	127.00	15	127.80	130.50	-14	5,541	-0.25%
2021/05/20	0	0.00	12	127.67	124.50	-12	5,629	-0.21%
2021/05/19	7	127.86	7	126.21	127.50	0	5,799	0.00%
2021/05/18	4	127.13	2	131.00	131.00	2	5,877	0.03%
2021/05/17	11	122.36	17	123.53	123.50	-6	5,961	-0.10%
2021/05/14	21	133.48	16	125.94	127.00	5	6,002	0.08%
2021/05/13	10	129.60	20.2	126.73	132.00	-10.2	6,118	-0.17%
2021/05/12	15	125.10	8	128.75	122.00	7	6,583	0.11%
2021/05/11	8.1	137.01	7	137.50	135.00	1.1	6,563	0.02%
2021/05/10	5	147.90	0	0.00	147.00	5	6,685	0.07%
2021/05/07	4	145.00	6	148.75	151.50	-2	6,828	-0.03%
2021/05/06	2	143.75	0	0.00	142.50	2	7,030	0.03%
2021/05/05	2.1	146.54	6	147.17	145.00	-4	7,264	-0.05%
2021/05/04	4	140.38	12	142.29	139.50	-8	8,261	-0.10%
2021/05/03	7.2	149.00	2	145.75	146.00	5.2	8,256	0.06%
2021/04/29	7.2	157.72	2	156.50	156.00	5.2	8,413	0.06%
2021/04/28	1.1	157.57	0	0.00	158.00	1.1	8,642	0.01%
2021/04/27	3	158.50	3	161.17	159.50	0	8,883	0.00%
2021/04/26	5.4	159.04	0	0.00	158.50	5.4	9,122	0.06%
2021/04/23	5.3	158.00	0	0.00	159.50	5.3	9,430	0.06%
2021/04/22	4.3	160.05	1	156.50	156.00	3.3	9,853	0.03%
2021/04/21	0	0.00	3	160.50	159.50	-3	10,035	-0.03%
2021/04/20	1	161.50	0	0.00	162.00	1	10,308	0.01%
2021/04/19	5	158.50	31	158.16	158.00	-26	10,647	-0.24%
2021/04/16	5.5	162.41	7	161.79	161.00	-1.5	11,002	-0.01%
2021/04/15	3	160.17	2	157.00	164.50	1	11,521	0.01%
2021/04/14	25.2	159.33	22	160.18	159.00	3.2	12,043	0.03%
2021/04/13	111	165.96	3	168.50	164.50	108	12,703	0.85%	大買/鉅額交易
2021/04/12	22	169.20	2	169.25	168.00	20	12,875	0.16%
2021/04/09	3	175.83	1	177.00	175.00	2	13,056	0.02%
2021/04/08	2	178.75	8	178.25	178.50	-6	13,451	-0.04%
2021/04/07	2	179.00	6	180.00	179.50	-4	13,495	-0.03%
2021/04/06	10	177.70	3	176.67	176.00	7	13,482	0.05%
2021/04/01	7	179.57	2.1	180.69	179.00	4.9	13,519	0.04%
2021/03/31	19	180.58	56	179.32	181.00	-37	13,493	-0.27%
2021/03/30	0	0.00	0	174.00	173.50	0	13,352	0.00%
2021/03/29	7	173.57	7	173.71	172.50	0	13,563	0.00%
2021/03/26	1	173.00	4	171.88	173.00	-3	13,815	-0.02%
2021/03/25	6	168.33	1	167.00	166.50	5	14,068	0.04%
2021/03/24	1	169.00	4	167.63	167.00	-3	14,155	-0.02%
2021/03/23	3.7	171.00	1	172.00	170.00	2.7	14,331	0.02%
2021/03/22	22	172.00	1	172.00	171.00	21	14,591	0.14%
2021/03/19	1	173.00	3.1	173.89	174.50	-2.1	15,058	-0.01%
2021/03/18	1	173.50	12.1	175.04	174.50	-11.1	15,457	-0.07%
2021/03/17	5.3	175.72	7	176.71	173.00	-1.7	16,019	-0.01%
2021/03/16	20	173.18	4	173.13	172.00	16	16,435	0.10%
2021/03/15	4	174.50	1	175.50	173.00	3	17,301	0.02%
2021/03/12	1	174.50	5	176.90	174.00	-4	18,042	-0.02%
2021/03/11	0.1	171.00	4	172.38	174.50	-3.9	18,240	-0.02%
2021/03/10	2	168.50	0	0.00	168.00	2	18,435	0.01%
2021/03/09	6	168.67	3	169.67	169.50	3	18,692	0.02%
2021/03/08	22	172.16	23	167.59	166.50	-1	18,842	-0.01%
2021/03/05	5	170.40	81	169.51	170.00	-76	18,948	-0.40%
2021/03/04	5.2	173.44	15	174.23	173.00	-9.8	19,169	-0.05%
2021/03/03	84.4	174.14	9.1	171.71	177.50	75.3	19,401	0.39%
2021/03/02	11	169.41	5	170.00	166.50	6	19,411	0.03%
2021/02/26	3.1	172.02	3.1	173.35	173.00	-0.1	19,843	0.00%
2021/02/25	9	175.50	3.2	175.69	175.00	5.8	20,021	0.03%
2021/02/24	8	180.13	2.7	180.00	177.00	5.3	20,393	0.03%
2021/02/23	3.2	178.50	6.3	178.16	178.50	-3.1	20,736	-0.01%
2021/02/22	11	182.77	4	182.25	181.50	7	21,242	0.03%
2021/02/19	8.1	183.12	38	183.49	183.50	-29.9	21,752	-0.14%
2021/02/18	4	179.38	6.1	178.52	179.00	-2.1	22,257	-0.01%
2021/02/17	10	180.35	8.1	178.52	181.00	1.9	22,991	0.01%
2021/02/05	14	175.57	7	175.36	174.50	7	23,351	0.03%
2021/02/04	25.1	172.28	17	172.68	174.00	8.1	23,961	0.03%
2021/02/03	97.2	180.74	8	179.06	178.00	89.2	24,408	0.37%
2021/02/02	6.2	192.15	1	191.50	192.50	5.2	24,549	0.02%
2021/02/01	4.1	184.41	3.1	186.97	191.00	1	25,135	0.00%
2021/01/29	13	190.62	10.7	189.38	185.50	2.3	25,467	0.01%
2021/01/28	20.3	194.15	10	193.25	192.00	10.3	25,635	0.04%
2021/01/27	16.1	204.40	46.2	204.61	203.00	-30.1	25,941	-0.12%
2021/01/26	74	210.01	86	209.19	203.00	-12	26,040	-0.05%
2021/01/25	7	200.79	14.8	201.48	200.00	-7.8	24,975	-0.03%
2021/01/22	14	202.14	16	203.34	203.00	-2	24,898	-0.01%
2021/01/21	18.6	198.55	15	200.23	203.00	3.6	24,715	0.01%
2021/01/20	61.4	199.43	13	195.81	195.00	48.4	24,517	0.20%
2021/01/19	12.2	203.99	15	203.20	204.00	-2.8	24,299	-0.01%
2021/01/18	5.1	193.53	8	195.06	202.50	-2.9	24,131	-0.01%
2021/01/15	55.3	200.55	31	201.77	193.00	24.3	23,970	0.10%
2021/01/14	13	202.62	35	202.84	199.00	-22	23,591	-0.09%
2021/01/13	12	202.63	7	203.50	202.00	5	23,410	0.02%
2021/01/12	37	203.34	43.2	205.51	199.50	-6.2	23,156	-0.03%
2021/01/11	9	202.00	20.1	203.37	205.50	-11.1	22,830	-0.05%
2021/01/08	24	202.25	45.1	202.21	196.00	-21.1	22,519	-0.09%
2021/01/07	35	201.29	43	202.67	203.00	-8	22,024	-0.04%
2021/01/06	62.1	194.53	69.4	195.49	193.00	-7.4	21,470	-0.03%
2021/01/05	13.2	190.86	10	191.30	188.00	3.2	20,708	0.02%
2021/01/04	22.1	188.73	59	188.27	187.50	-36.9	20,524	-0.18%
2020/12/31	26.6	183.92	23	185.72	183.50	3.6	20,324	0.02%
2020/12/30	1.4	174.00	17	174.68	176.50	-15.6	19,893	-0.08%
2020/12/29	1	172.00	2	172.00	171.50	-1	19,833	-0.01%
2020/12/28	2	171.00	7	171.86	172.00	-5	19,785	-0.03%
2020/12/25	3	170.00	2	170.25	169.00	1	19,703	0.01%
2020/12/24	7	172.50	2	171.50	170.00	5	19,653	0.03%
2020/12/23	7.2	172.24	7	172.50	173.50	0.2	19,578	0.00%
2020/12/22	55	169.87	72	169.23	167.50	-17	19,489	-0.09%
2020/12/21	61	165.43	15	164.73	164.00	46	19,295	0.24%
2020/12/18	27.2	172.32	4	172.00	171.50	23.2	19,108	0.12%
2020/12/17	10	172.55	4	174.38	175.00	6	19,345	0.03%
2020/12/16	24	175.35	15	174.30	171.50	9	19,198	0.05%
2020/12/15	49	173.47	38	171.57	171.00	11	18,978	0.06%
2020/12/14	45.1	180.47	13.1	180.55	176.00	32	18,544	0.17%
2020/12/11	54	195.20	11	193.11	188.00	43	18,244	0.24%
2020/12/10	45	204.81	36	206.64	208.50	9	17,953	0.05%
2020/12/09	122.2	203.97	77	202.73	204.00	45.2	17,732	0.25%	大買/
2020/12/08	18	190.83	93	194.83	199.00	-75	16,902	-0.44%
2020/12/07	6	178.25	16	178.38	181.00	-10	16,210	-0.06%
2020/12/04	57	180.55	9	177.67	176.50	48	16,011	0.30%
2020/12/03	15	178.00	11	179.91	185.00	4	15,856	0.03%
2020/12/02	9	179.78	4	181.00	177.00	5	15,706	0.03%
2020/12/01	9	179.11	10	180.00	180.50	-1	15,636	-0.01%
2020/11/30	7	180.64	15	181.17	179.50	-8	15,668	-0.05%
2020/11/27	50	174.64	19	175.29	177.00	31	15,781	0.20%
2020/11/26	21	179.79	10	179.05	179.50	11	15,633	0.07%
2020/11/25	47	183.49	40	178.44	179.00	7	15,522	0.05%
2020/11/24	13	186.65	1	185.00	185.00	12	15,127	0.08%
2020/11/23	9	186.61	16	187.97	190.00	-7	15,109	-0.05%
2020/11/20	28.3	190.68	26	190.96	187.00	2.3	15,053	0.01%
2020/11/19	29	188.14	38	189.64	189.50	-9	14,903	-0.06%
2020/11/18	70	185.05	76	185.30	186.50	-6	14,501	-0.04%
2020/11/17	92	184.50	38.2	183.07	179.50	53.8	14,192	0.38%
2020/11/16	56	179.92	49	183.30	190.00	7	13,878	0.05%
2020/11/13	11	169.59	12	170.00	175.00	-1	13,259	-0.01%
2020/11/12	51	170.43	37	168.77	170.00	14	12,977	0.11%
2020/11/11	22	163.93	21	163.57	171.00	1	12,355	0.01%
2020/11/10	27	157.33	30	157.52	160.00	-3	11,944	-0.03%
2020/11/09	34	150.69	40	152.19	156.50	-6	11,295	-0.05%
2020/11/06	21	140.21	29	141.33	142.50	-8	10,799	-0.07%
2020/11/05	10	135.25	19	135.84	136.50	-9	10,591	-0.08%
2020/11/04	21	129.45	35	132.41	135.00	-14	10,510	-0.13%
2020/11/03	10	126.10	39	127.85	127.00	-29	10,071	-0.29%
2020/11/02	4	118.88	5	120.00	119.50	-1	9,829	-0.01%
2020/10/30	5	120.40	3	121.00	120.00	2	9,998	0.02%
2020/10/29	1	118.00	3	121.17	121.00	-2	10,137	-0.02%
2020/10/28	4	121.25	0	0.00	120.50	4	10,289	0.04%
2020/10/27	0	0.00	4	121.50	124.00	-4	10,407	-0.04%
2020/10/26	18	125.47	3	125.17	122.50	15	10,636	0.14%
2020/10/23	4	123.88	16	123.31	124.50	-12	10,925	-0.11%
2020/10/22	0	0.00	7	119.50	121.00	-7	11,681	-0.06%
2020/10/21	5	118.70	1	117.50	117.00	4	12,242	0.03%
2020/10/20	9	116.94	2	117.25	117.50	7	12,615	0.06%
2020/10/19	6	119.33	2	119.00	118.50	4	12,784	0.03%
2020/10/16	2	121.75	3	121.17	118.50	-1	13,006	-0.01%
2020/10/15	2	123.50	4	123.50	123.00	-2	13,396	-0.01%
2020/10/14	3	123.33	4	123.13	122.50	-1	13,720	-0.01%
2020/10/13	0	0.00	3	123.33	123.50	-3	14,190	-0.02%
2020/10/12	3	123.17	2	122.50	121.50	1	14,629	0.01%
2020/10/08	8	120.81	10	121.85	121.00	-2	15,305	-0.01%
2020/10/07	0.1	119.50	0	0.00	118.00	0.1	15,940	0.00%
2020/10/06	4	118.25	1	118.00	117.00	3	16,476	0.02%
2020/10/05	1	116.50	0	0.00	116.50	1	17,141	0.01%
2020/09/30	4	113.88	5	115.60	117.00	-1	17,743	-0.01%
2020/09/29	0	0.00	3	114.83	113.50	-3	18,154	-0.02%
2020/09/28	4	112.75	5	114.50	114.00	-1	18,800	-0.01%
2020/09/25	6	111.00	6	113.00	110.50	0	19,141	0.00%
2020/09/24	18	115.11	12	115.25	115.00	6	19,447	0.03%
2020/09/23	4	117.88	6	117.92	119.50	-2	20,036	-0.01%
2020/09/22	25	119.74	8	118.81	118.00	17	20,364	0.08%
2020/09/21	0	0.00	2	125.50	125.50	-2	20,809	-0.01%
2020/09/18	2	127.50	0	0.00	127.00	2	21,670	0.01%
2020/09/17	1	127.50	1	127.00	127.00	0	22,528	0.00%
2020/09/16	8.2	129.95	9	129.78	128.00	-0.8	23,416	0.00%
2020/09/15	9	130.67	10	130.85	129.50	-1	23,469	0.00%
2020/09/14	8	130.38	10	130.20	131.50	-2	23,225	-0.01%
2020/09/11	4	125.88	10	124.60	125.50	-6	23,024	-0.03%
2020/09/10	6	126.58	1	127.00	125.00	5	22,969	0.02%
2020/09/09	1	122.50	3	124.83	126.50	-2	22,944	-0.01%
2020/09/08	3	125.17	2	126.00	126.00	1	22,944	0.00%
2020/09/07	4	128.63	10	124.35	124.00	-6	22,954	-0.03%
2020/09/04	11	127.14	4	126.00	129.00	7	22,976	0.03%
2020/09/03	9	129.11	36	129.75	127.50	-27	22,886	-0.12%
2020/09/02	25	128.88	18	128.61	129.00	7	22,798	0.03%
2020/09/01	12	124.58	9	124.50	125.50	3	22,541	0.01%
2020/08/31	3	125.00	1	124.50	123.50	2	22,476	0.01%
2020/08/28	3	119.83	5	122.10	123.00	-2	22,550	-0.01%
2020/08/27	21	123.55	20	123.65	121.50	1	22,530	0.00%
2020/08/26	44	121.66	27	121.44	122.00	17	22,493	0.08%
2020/08/25	5	115.60	23	115.11	118.00	-18	22,183	-0.08%
2020/08/24	13	108.96	79	109.24	112.00	-66	21,931	-0.30%
2020/08/21	62	107.85	10	107.70	110.00	52	21,832	0.24%
2020/08/20	24	104.54	18	104.22	102.00	6	21,572	0.03%
2020/08/19	14	114.00	8.3	117.48	112.50	5.8	21,309	0.03%
2020/08/18	20	117.50	7	118.07	118.00	13	21,142	0.06%
2020/08/17	38	121.86	0	0.00	122.00	38	20,998	0.18%
2020/08/14	15	120.40	22	122.30	126.00	-7	21,133	-0.03%
2020/08/13	12	122.21	2	124.50	120.50	10	20,947	0.05%
2020/08/12	9	124.89	75	123.27	123.50	-66	20,939	-0.32%
2020/08/11	8	130.31	6	129.42	127.50	2	20,872	0.01%
2020/08/10	55	130.45	21	129.76	128.00	34	20,869	0.16%
2020/08/07	17	128.18	4	126.75	126.50	13	20,790	0.06%
2020/08/06	17	128.44	16	129.06	128.50	1	20,802	0.00%
2020/08/05	11	128.18	4	129.00	127.00	7	20,761	0.03%
2020/08/04	25	128.08	26.2	128.50	128.00	-1.2	20,817	-0.01%
2020/08/03	7	126.79	9	126.33	125.00	-2	20,802	-0.01%
2020/07/31	30	123.12	39	124.79	126.00	-9	20,709	-0.04%
2020/07/30	36	124.61	33	125.44	123.00	3	20,683	0.01%
2020/07/29	51	121.94	64	120.23	125.00	-13	20,576	-0.06%
2020/07/28	77	127.16	73	130.66	119.00	4	20,433	0.02%
2020/07/27	50.3	127.37	62	128.76	130.00	-11.8	19,670	-0.06%
2020/07/24	20	125.38	21	124.31	122.00	-1	19,162	-0.01%
2020/07/23	7	125.64	5	126.50	125.50	2	18,906	0.01%
2020/07/22	8	126.00	8	125.94	128.00	0	18,943	0.00%
2020/07/21	21	126.98	28.1	126.59	126.50	-7.1	18,718	-0.04%
2020/07/20	18	119.31	19	118.50	120.50	-1	18,387	-0.01%
2020/07/17	27.1	121.37	28	122.13	121.50	-0.9	18,135	-0.01%
2020/07/16	27.2	125.97	26	126.37	128.00	1.2	17,773	0.01%
2020/07/15	86	130.69	40	126.16	125.00	46	17,379	0.26%
2020/07/14	60	139.24	66.3	140.68	136.50	-6.3	16,998	-0.04%
2020/07/13	46	135.55	47	137.74	140.50	-1	16,475	-0.01%
2020/07/10	24	133.60	27	134.57	128.00	-3	16,084	-0.02%
2020/07/09	47	137.36	54	138.80	138.00	-7	15,491	-0.05%
2020/07/08	36	132.58	33	133.23	133.00	3	14,981	0.02%
2020/07/07	28	126.73	36	128.64	129.50	-8	14,728	-0.05%
2020/07/06	28	121.23	13	122.69	123.00	15	14,173	0.11%
2020/07/03	21	123.10	30	120.67	119.50	-9	13,982	-0.06%
2020/07/02	36	122.53	48	124.32	125.00	-12	13,554	-0.09%
2020/07/01	27	117.39	28	116.05	116.00	-1	12,873	-0.01%
2020/06/30	43.2	115.65	33	116.02	112.00	10.2	12,431	0.08%
2020/06/29	29	110.47	35	113.29	115.00	-6	11,637	-0.05%
2020/06/24	50	102.87	46	102.77	105.50	4	10,716	0.04%
2020/06/23	27	92.90	60	92.76	96.10	-33	9,831	-0.34%
2020/06/22	8	87.28	23	86.15	87.40	-15	8,916	-0.17%
2020/06/19	16	84.48	2	84.65	84.00	14	8,763	0.16%
2020/06/18	15	82.44	14	84.16	84.40	1	8,698	0.01%
2020/06/17	8	81.44	1	81.30	81.30	7	8,622	0.08%
2020/06/16	1	81.20	4	82.28	82.30	-3	8,616	-0.03%
2020/06/15	9	80.23	4	80.00	79.80	5	8,564	0.06%
2020/06/12	10	79.66	18	79.59	81.50	-8	8,550	-0.09%
2020/06/11	12	83.44	6	82.75	81.60	6	8,523	0.07%
2020/06/10	2	86.10	9	86.21	86.10	-7	8,428	-0.08%
2020/06/09	3	85.90	6	86.38	86.00	-3	8,424	-0.04%
2020/06/08	10	87.72	18	87.60	86.80	-8	8,733	-0.09%
2020/06/05	13	87.42	6	87.17	86.80	7	8,930	0.08%
2020/06/04	20	87.37	8	86.59	86.50	12	9,056	0.13%
2020/06/03	10	86.29	13	86.07	85.90	-3	9,109	-0.03%
2020/06/02	12.3	85.81	13	86.46	84.00	-0.7	9,114	-0.01%
2020/06/01	2	84.35	9	84.32	85.20	-7	9,265	-0.08%
2020/05/29	1	81.90	0	0.00	81.70	1	9,465	0.01%
2020/05/28	1	83.90	1	81.90	81.50	0	9,550	0.00%
2020/05/27	1	84.00	0	0.00	84.00	1	9,539	0.01%
2020/05/26	11	84.76	44	84.51	84.50	-33	9,532	-0.35%
2020/05/25	35	83.10	4	82.78	83.40	31	9,439	0.33%
2020/05/22	7	83.10	6	82.60	81.90	1	9,445	0.01%
2020/05/21	10	83.31	16	83.27	84.50	-6	9,372	-0.06%
2020/05/20	15	78.31	17	78.68	78.20	-2	9,126	-0.02%
2020/05/19	23	78.45	12	78.30	77.70	11	9,054	0.12%
2020/05/18	7	80.16	4	80.00	79.10	3	8,949	0.03%
2020/05/15	35	83.69	20	84.67	83.50	15	8,879	0.17%
2020/05/14	7.1	86.49	16	86.28	85.20	-9	8,911	-0.10%
2020/05/13	17	87.13	11	87.93	88.40	6	9,000	0.07%
2020/05/12	6	86.60	2	87.10	86.10	4	9,134	0.04%
2020/05/11	27	87.77	21	87.87	87.30	6	9,661	0.06%
2020/05/08	4	85.40	7	85.17	84.80	-3	9,777	-0.03%
2020/05/07	6	83.80	14	83.56	83.70	-8	9,807	-0.08%
2020/05/06	6	81.92	4	81.90	81.70	2	9,836	0.02%
2020/05/05	10	84.27	10	85.17	83.50	0	9,946	0.00%
2020/05/04	13	84.46	14	84.82	85.00	-1	9,910	-0.01%
2020/04/30	2	82.90	13	83.25	82.70	-11	9,851	-0.11%
2020/04/29	3	82.00	2	83.30	81.90	1	9,859	0.01%
2020/04/28	3	82.07	12	82.13	82.00	-9	9,997	-0.09%
2020/04/27	28	80.06	37	81.47	83.00	-9	9,876	-0.09%
2020/04/24	6	78.47	2	78.10	77.70	4	9,790	0.04%
2020/04/23	7	77.90	5	77.86	78.10	2	10,157	0.02%
2020/04/22	3	75.17	7	75.19	76.80	-4	10,429	-0.04%
2020/04/21	6	76.42	9	77.38	75.00	-3	10,445	-0.03%
2020/04/20	3	78.20	15	77.93	78.60	-12	10,568	-0.11%
2020/04/17	53	82.08	41	80.65	79.40	12	10,565	0.11%
2020/04/16	22	76.91	9	76.81	78.00	13	10,358	0.13%
2020/04/15	12	75.02	16	74.69	74.70	-4	10,145	-0.04%
2020/04/14	6	72.80	4	73.33	73.60	2	9,967	0.02%
2020/04/13	9	72.44	0	0.00	72.10	9	9,871	0.09%
2020/04/10	9	73.11	36	73.16	74.50	-27	9,748	-0.28%
2020/04/09	11	72.25	6	71.62	71.20	5	9,553	0.05%
2020/04/08	52	72.00	38	72.51	73.30	14	9,411	0.15%
2020/04/07	0	0.00	5	68.50	69.00	-5	9,184	-0.05%
2020/04/06	0	0.00	22	61.64	62.80	-22	9,159	-0.24%
2020/04/01	2	61.00	0	0.00	61.00	2	9,162	0.02%
2020/03/30	0	0.00	6	54.30	56.90	-6	9,485	-0.06%
2020/03/27	3	58.33	0	0.00	57.00	3	9,680	0.03%
2020/03/25	2	55.30	0	0.00	55.30	2	10,074	0.02%
2020/03/24	0	0.00	5	50.28	50.30	-5	10,400	-0.05%
2020/03/23	8	44.45	0	0.00	45.80	8	10,540	0.08%
2020/03/20	0	0.00	2	48.55	48.55	-2	10,709	-0.02%
2020/03/19	1	44.15	15	44.15	44.15	-14	11,096	-0.13%
2020/03/18	6	50.47	0	0.00	49.05	6	11,755	0.05%
2020/03/17	0	0.00	8	54.00	54.50	-8	12,081	-0.07%
2020/03/16	7	61.30	1	65.00	59.90	6	12,017	0.05%
2020/03/13	3	66.50	1	66.50	66.50	2	11,967	0.02%
2020/03/12	53	75.61	24	74.45	73.80	29	11,995	0.24%
2020/03/11	32	86.31	41	87.84	82.00	-9	11,586	-0.08%
2020/03/10	49	86.02	35	85.78	88.90	14	11,269	0.12%
2020/03/09	45	88.15	25	86.00	85.40	20	11,052	0.18%
2020/03/06	9	92.43	3	92.63	92.20	6	10,805	0.06%
2020/03/05	15	93.49	19	93.68	94.40	-4	10,694	-0.04%
2020/03/04	16	90.73	13	90.64	90.50	3	10,369	0.03%
2020/03/03	2	92.00	9	92.30	93.30	-7	10,123	-0.07%
2020/03/02	8	87.03	4	87.80	88.00	4	10,366	0.04%
2020/02/27	1	89.30	5	89.36	88.90	-4	10,608	-0.04%
2020/02/26	5	91.44	2	91.75	91.00	3	10,801	0.03%
2020/02/25	0	0.00	4	92.23	92.80	-4	11,563	-0.03%
2020/02/24	0	0.00	14	88.84	92.00	-14	12,057	-0.12%
2020/02/21	8	89.88	5	91.30	90.70	3	12,145	0.02%
2020/02/20	12	90.56	2	90.01	90.50	10	12,200	0.08%
2020/02/19	7	88.71	3	89.73	89.60	4	12,238	0.03%
2020/02/18	14	88.79	6	88.07	87.10	8	12,283	0.07%
2020/02/17	33	91.83	13	93.43	90.30	20	12,367	0.16%
2020/02/14	43	92.76	92	92.87	92.90	-49	12,039	-0.41%
2020/02/13	40	93.32	41	94.31	92.20	-1	11,828	-0.01%
2020/02/12	48	93.38	47	93.14	93.90	1	11,698	0.01%
2020/02/11	15	87.81	32	89.33	90.30	-17	11,126	-0.15%
2020/02/10	16	81.41	32	83.65	82.10	-16	10,831	-0.15%
2020/02/07	21	82.69	8	83.04	81.50	13	10,693	0.12%
2020/02/06	15	82.60	16	83.60	84.50	-1	10,615	-0.01%
2020/02/05	40	79.24	4	79.40	79.10	36	10,467	0.34%
2020/02/04	11	79.18	12	79.37	80.20	-1	10,441	-0.01%
2020/02/03	3	73.33	0	0.00	74.70	3	10,361	0.03%
2020/01/31	32	78.47	27	78.22	78.60	5	10,724	0.05%
2020/01/20	11	90.14	4	90.55	89.60	7	11,261	0.06%
2020/01/17	13	89.62	18	89.90	90.00	-5	11,488	-0.04%
2020/01/16	23	86.55	30	85.85	87.20	-7	11,434	-0.06%
2020/01/15	2	84.00	4	84.15	83.50	-2	11,303	-0.02%
2020/01/14	21	83.46	27	83.41	84.60	-6	11,542	-0.05%
2020/01/13	4	81.00	2	81.85	80.60	2	11,503	0.02%
2020/01/10	5	80.80	6	80.53	80.30	-1	11,529	-0.01%
2020/01/09	0	0.00	2	79.70	80.80	-2	11,344	-0.02%
2020/01/08	1	77.20	16	75.16	77.00	-15	11,346	-0.13%
2020/01/07	4	76.50	0	0.00	76.30	4	11,372	0.04%
2020/01/06	1	77.70	0	0.00	77.70	1	11,420	0.01%
2020/01/03	1	80.60	0	0.00	79.20	1	11,433	0.01%
2020/01/02	4	81.35	0	0.00	80.00	4	11,458	0.03%
2019/12/31	9	79.60	0	0.00	80.50	9	11,465	0.08%
2019/12/30	4	81.55	0	0.00	80.00	4	11,489	0.03%
2019/12/27	68	81.35	2	81.30	81.00	66	11,507	0.57%
2019/12/26	0	0.00	1	80.00	79.50	-1	11,499	-0.01%
2019/12/25	21	81.10	59	78.83	77.80	-38	11,476	-0.33%
2019/12/24	12	79.71	12	79.36	80.50	0	11,212	0.00%
2019/12/23	21	77.70	33	77.56	77.70	-12	11,084	-0.11%
2019/12/20	10	79.51	23	79.75	78.80	-13	10,936	-0.12%
2019/12/19	50	85.04	45	85.00	83.00	5	10,824	0.05%
2019/12/18	1	82.50	0	0.00	83.00	1	10,621	0.01%
2019/12/17	4	83.53	0	0.00	82.80	4	10,511	0.04%
2019/12/16	13	83.39	18	82.87	83.50	-5	10,491	-0.05%
2019/12/13	19	81.14	15	80.41	79.40	4	10,099	0.04%
2019/12/12	37	78.06	53	78.92	79.70	-16	9,473	-0.17%
2019/12/10	1	71.80	0	0.00	71.30	1	9,143	0.01%
2019/12/09	1	70.40	1	70.20	71.50	0	9,189	0.00%
2019/12/06	1	67.30	0	0.00	67.70	1	9,155	0.01%
2019/12/05	1	68.30	0	0.00	67.40	1	9,199	0.01%
2019/12/04	0	0.00	4	66.00	67.40	-4	9,452	-0.04%
2019/12/02	0	0.00	30	64.10	64.80	-30	9,657	-0.31%
2019/11/29	35	66.29	1	66.10	66.00	34	9,701	0.35%
2019/11/28	55	65.55	16	64.54	65.70	39	9,726	0.40%
2019/11/27	21	67.23	97	67.86	66.20	-76	9,792	-0.78%
2019/11/26	16	70.06	52	70.01	69.90	-36	9,471	-0.38%
2019/11/25	47	70.66	12	70.95	70.30	35	9,255	0.38%
2019/11/22	47	71.57	66	71.54	71.00	-19	9,023	-0.21%
2019/11/21	33	67.90	64	67.52	70.00	-31	8,275	-0.37%
2019/11/20	6	64.65	3	64.30	63.70	3	7,756	0.04%
2019/11/19	3	64.13	2	63.90	64.10	1	7,777	0.01%
2019/11/15	12	64.11	11	64.05	64.00	1	8,002	0.01%
2019/11/14	12	62.44	15	62.89	64.30	-3	7,985	-0.04%
2019/11/13	2	63.80	5	63.64	63.60	-3	8,007	-0.04%
2019/11/12	0	0.00	7	62.30	63.60	-7	8,029	-0.09%
2019/11/11	41	61.41	8	61.13	60.90	33	8,044	0.41%
2019/11/08	11	66.41	18	65.76	67.00	-7	7,968	-0.09%
2019/11/07	2	64.65	6	66.27	64.20	-4	7,975	-0.05%
2019/11/06	11	67.07	23	67.54	65.90	-12	8,028	-0.15%
2019/11/05	13	66.73	8	68.00	66.60	5	8,016	0.06%
2019/11/04	12	66.49	3	66.90	67.00	9	8,031	0.11%
2019/11/01	47	64.60	9	64.59	65.70	38	7,989	0.48%
2019/10/31	44	63.42	2	63.50	62.90	42	7,970	0.53%
2019/10/30	67	65.20	88	64.50	65.30	-21	7,902	-0.27%
2019/10/29	35	62.05	37	62.24	62.50	-2	7,459	-0.03%
2019/10/28	66	60.71	152	60.89	62.50	-86	7,213	-1.19%	大賣/
2019/10/25	29	57.98	25	58.48	58.40	4	6,847	0.06%
2019/10/24	18	56.03	11	57.05	57.10	7	6,622	0.11%
2019/10/23	47	54.46	7	53.81	53.20	40	6,388	0.63%
2019/10/22	68	52.68	43	52.01	53.40	25	6,493	0.39%
2019/10/21	13	50.29	24	50.24	50.70	-11	6,472	-0.17%
2019/10/18	18	48.36	23	48.71	48.75	-5	6,602	-0.08%
2019/10/17	0	0.00	2	47.00	47.10	-2	6,751	-0.03%
2019/10/16	1	46.50	1	47.15	46.60	0	6,805	0.00%
2019/10/15	0	0.00	2	46.78	46.70	-2	6,832	-0.03%
2019/10/14	7	46.26	0	0.00	45.85	7	6,886	0.10%
2019/10/09	1	46.60	2	46.95	46.75	-1	6,921	-0.01%
2019/10/08	20	47.23	47	47.12	46.80	-27	7,248	-0.37%
2019/10/07	9	48.14	0	0.00	47.80	9	7,375	0.12%
2019/10/04	34	48.66	12	48.28	48.00	22	7,409	0.30%
2019/10/02	2	47.70	0	0.00	47.65	2	7,522	0.03%
2019/10/01	1	48.10	2	48.30	47.80	-1	7,684	-0.01%
2019/09/27	2	47.25	9	47.04	47.80	-7	7,994	-0.09%
2019/09/26	9	48.31	0	0.00	47.70	9	8,055	0.11%
2019/09/25	3	48.57	1	48.85	48.60	2	7,997	0.03%
2019/09/24	5	50.26	3	51.10	49.20	2	7,972	0.03%
2019/09/23	4	50.45	6	50.77	51.60	-2	7,820	-0.03%
2019/09/20	1	49.65	11	49.51	49.65	-10	7,658	-0.13%
2019/09/19	17	49.97	70	49.94	49.75	-53	7,631	-0.69%
2019/09/18	2	48.43	2	48.60	48.70	0	7,452	0.00%
2019/09/17	11	48.39	1	48.65	48.20	10	7,429	0.13%
2019/09/16	1	49.90	1	49.70	49.15	0	7,406	0.00%
2019/09/12	1	49.15	0	0.00	49.10	1	7,355	0.01%
2019/09/11	4	49.69	4	49.33	48.90	0	7,347	0.00%
2019/09/10	0	0.00	25	48.40	48.70	-25	7,287	-0.34%
2019/09/09	4	49.74	4	49.85	49.55	0	7,298	0.00%
2019/09/06	39	50.55	15	50.47	49.60	24	7,253	0.33%
2019/09/05	11	49.46	7	49.17	49.10	4	6,993	0.06%
2019/09/04	24	49.48	25	49.38	49.00	-1	6,930	-0.01%
2019/09/03	2	48.00	2	48.35	48.15	0	6,843	0.00%
2019/09/02	4	48.00	7	47.74	47.80	-3	6,790	-0.04%
2019/08/30	5	48.27	42	47.94	48.10	-37	6,767	-0.55%
2019/08/29	6	46.81	0	0.00	46.95	6	6,653	0.09%
2019/08/28	0	0.00	7	46.90	46.50	-7	6,616	-0.11%
2019/08/27	8	46.10	0	0.00	45.75	8	6,507	0.12%
2019/08/26	27	45.79	9	45.69	45.25	18	6,483	0.28%
2019/08/23	16	47.51	3	47.30	47.10	13	6,419	0.20%
2019/08/22	8	49.62	24	48.76	48.20	-16	6,365	-0.25%
2019/08/21	31	47.96	18	49.06	49.50	13	6,219	0.21%
2019/08/20	2	47.73	2	47.35	46.70	0	5,900	0.00%
2019/08/19	2	47.05	0	0.00	47.20	2	5,832	0.03%
2019/08/16	108	46.94	41	47.16	46.15	67	5,768	1.16%	大買/
2019/08/15	3	47.65	11	47.02	49.10	-8	5,559	-0.14%
2019/08/14	13	48.49	9	48.80	47.70	4	5,492	0.07%
2019/08/13	26	48.21	28	48.51	47.70	-2	5,415	-0.04%
2019/08/12	26	48.94	37	48.93	48.90	-11	5,341	-0.21%
2019/08/08	34	47.56	65	47.59	47.85	-31	5,247	-0.59%
2019/08/07	3	45.90	6	45.00	44.30	-3	5,122	-0.06%
2019/08/06	4	44.69	1	45.60	45.05	3	5,075	0.06%
2019/08/05	13	46.65	9	47.30	46.35	4	4,992	0.08%
2019/08/02	13	46.67	1	46.30	46.50	12	4,936	0.24%
2019/08/01	0	0.00	32	48.01	48.25	-32	4,875	-0.66%
2019/07/31	6	48.49	41	48.00	49.00	-35	4,831	-0.72%
2019/07/30	17	47.77	35	47.20	47.50	-18	4,736	-0.38%
2019/07/29	21	49.68	16	50.16	49.50	5	4,617	0.11%
2019/07/26	32	51.63	51	51.71	51.00	-19	4,519	-0.42%
2019/07/25	11	50.79	15	50.87	51.50	-4	4,353	-0.09%
2019/07/24	28	50.45	26	50.93	51.50	2	4,223	0.05%
2019/07/23	64	48.85	20	48.22	48.05	44	3,858	1.14%
2019/07/22	23	47.26	47	48.45	48.95	-24	3,506	-0.68%
2019/07/19	7	44.14	33	44.72	44.50	-26	3,149	-0.83%
2019/07/18	4	42.63	7	41.85	41.95	-3	2,877	-0.10%
2019/07/17	10	43.67	2	44.00	43.25	8	2,829	0.28%
2019/07/16	15	44.58	1	44.10	44.00	14	2,815	0.50%
2019/07/15	4	42.89	2	42.50	43.65	2	2,741	0.07%
2019/07/12	42	44.30	44	44.20	43.10	-2	2,702	-0.07%
2019/07/11	13	41.90	8	42.23	43.00	5	2,412	0.21%
2019/07/10	4	40.60	0	0.00	40.80	4	2,316	0.17%
2019/07/09	49	42.14	49	40.85	40.40	0	2,410	0.00%
2019/07/08	0	0.00	27	41.59	41.30	-27	2,324	-1.16%
2019/07/05	32	41.60	35	41.09	42.40	-3	2,310	-0.13%
2019/07/04	17	40.36	9	40.16	40.30	8	2,161	0.37%
2019/07/03	0	0.00	5	39.30	39.30	-5	1,933	-0.26%
2019/06/28	0	0.00	1	34.50	34.35	-1	1,851	-0.05%
2019/06/26	5	33.25	0	0.00	33.70	5	1,907	0.26%
2019/06/24	1	34.00	0	0.00	34.20	1	2,078	0.05%
2019/06/21	0	0.00	1	35.20	34.65	-1	2,070	-0.05%
2019/06/20	0	0.00	6	34.67	34.55	-6	2,057	-0.29%
2019/06/18	1	34.40	1	34.70	34.70	0	2,061	0.00%
2019/06/17	4	35.00	9	35.46	34.85	-5	2,070	-0.24%
2019/06/12	0	0.00	5	34.70	34.30	-5	2,045	-0.24%
2019/06/11	7	34.98	5	34.04	34.00	2	2,045	0.10%
2019/06/10	1	32.20	0	0.00	32.45	1	1,978	0.05%
2019/06/06	1	31.90	0	0.00	31.65	1	1,978	0.05%
2019/06/04	5	31.50	0	0.00	31.40	5	1,980	0.25%
2019/05/31	0	0.00	3	32.95	32.55	-3	2,041	-0.15%
2019/05/30	3	32.20	2	32.95	32.35	1	2,038	0.05%
2019/05/24	2	31.65	1	32.00	31.85	1	2,089	0.05%
2019/05/23	0	0.00	1	31.40	31.50	-1	2,102	-0.05%
2019/05/22	2	33.10	1	33.20	33.00	1	2,137	0.05%
2019/05/21	0	0.00	1	33.85	33.90	-1	2,175	-0.05%
2019/05/20	1	33.30	0	0.00	33.45	1	2,227	0.04%
2019/05/16	10	35.40	0	0.00	35.00	10	2,381	0.42%
2019/05/15	2	36.10	0	0.00	36.15	2	2,541	0.08%
2019/05/14	0	0.00	5	34.50	35.10	-5	2,621	-0.19%
2019/05/13	0	0.00	3	35.52	35.00	-3	2,659	-0.11%
2019/05/09	3	36.20	3	37.00	36.10	0	2,759	0.00%
2019/05/06	10	38.65	3	38.55	38.50	7	2,907	0.24%
2019/05/03	2	39.90	0	0.00	39.75	2	3,405	0.06%
2019/05/02	0	0.00	2	39.80	39.80	-2	3,565	-0.06%
2019/04/29	5	40.30	0	0.00	39.30	5	3,562	0.14%
2019/04/26	11	40.80	0	0.00	40.75	11	3,544	0.31%
2019/04/24	42	42.56	0	0.00	42.05	42	3,522	1.19%
2019/04/22	1	42.65	5	42.82	43.30	-4	3,497	-0.11%
2019/04/18	7	42.48	0	0.00	41.40	7	3,447	0.20%
2019/04/17	4	43.94	4	43.59	43.60	0	3,387	0.00%
2019/04/16	3	43.97	4	43.00	43.30	-1	3,329	-0.03%
2019/04/15	6	43.32	42	44.14	44.00	-36	3,260	-1.10%
2019/04/12	7	41.81	2	41.98	42.00	5	3,118	0.16%
2019/04/11	7	42.16	2	41.60	41.20	5	3,102	0.16%
2019/04/10	4	41.95	2	42.00	41.90	2	3,043	0.07%
2019/04/09	2	42.18	0	0.00	42.70	2	3,017	0.07%
2019/04/08	4	41.34	0	0.00	41.45	4	2,915	0.14%
2019/04/03	0	0.00	2	41.03	40.90	-2	2,892	-0.07%
2019/04/02	2	41.80	2	41.10	41.45	0	2,886	0.00%
2019/04/01	1	41.55	2	40.95	40.95	-1	2,858	-0.03%
2019/03/29	2	40.00	2	40.45	40.00	0	2,810	0.00%
2019/03/28	1	41.30	3	41.60	40.70	-2	2,797	-0.07%
2019/03/27	8	40.89	14	40.46	41.60	-6	2,738	-0.22%
2019/03/26	2	39.45	0	0.00	39.00	2	2,635	0.08%
2019/03/25	1	39.80	3	39.72	38.95	-2	2,649	-0.08%
2019/03/22	3	39.87	3	40.15	40.50	0	2,641	0.00%
2019/03/21	2	39.10	0	0.00	39.00	2	2,615	0.08%
2019/03/20	10	39.33	6	39.16	39.15	4	2,631	0.15%
2019/03/15	4	39.35	0	0.00	39.45	4	2,655	0.15%
2019/03/14	1	39.20	0	0.00	38.50	1	2,645	0.04%
2019/03/08	1	37.00	1	37.60	38.45	0	2,814	0.00%
2019/03/07	12	38.00	10	38.63	38.00	2	2,872	0.07%
2019/03/06	2	40.40	0	0.00	40.05	2	2,892	0.07%
2019/03/05	2	40.68	0	0.00	40.60	2	2,926	0.07%
2019/03/04	2	40.65	0	0.00	40.65	2	2,959	0.07%
2019/02/27	0	0.00	1	39.85	40.00	-1	2,970	-0.03%
2019/02/26	8	40.79	7	40.82	40.20	1	2,979	0.03%
2019/02/25	8	40.99	6	40.96	40.75	2	3,017	0.07%
2019/02/22	5	41.09	8	40.78	40.75	-3	3,024	-0.10%
2019/02/21	6	42.00	0	0.00	41.50	6	3,023	0.20%
2019/02/20	5	41.14	4	40.98	41.10	1	2,984	0.03%
2019/02/19	5	42.45	1	42.30	41.40	4	2,963	0.13%
2019/02/18	4	40.84	4	40.85	41.10	0	2,940	0.00%
2019/02/15	11	43.66	7	42.82	42.00	4	2,897	0.14%
2019/02/14	2	43.20	7	42.96	43.25	-5	2,836	-0.18%
2019/02/13	2	41.45	11	40.07	41.10	-9	2,698	-0.33%
2019/02/12	2	39.98	3	39.88	39.55	-1	2,629	-0.04%
2019/02/11	6	39.48	9	40.02	39.80	-3	2,624	-0.11%
2019/01/29	1	37.70	9	37.54	37.45	-8	2,623	-0.30%
2019/01/28	0	0.00	10	38.46	38.20	-10	2,676	-0.37%
2019/01/25	10	38.19	9	38.23	38.10	1	2,673	0.04%
2019/01/24	48	38.33	31	38.24	38.30	17	2,630	0.65%
2019/01/23	9	35.32	7	36.20	37.00	2	2,159	0.09%
2019/01/22	1	33.60	1	34.00	33.65	0	2,019	0.00%
2019/01/18	0	0.00	5	33.30	33.55	-5	2,082	-0.24%
2019/01/17	2	33.05	1	33.25	32.75	1	2,130	0.05%
2019/01/16	0	0.00	8	32.57	33.10	-8	2,164	-0.37%
2019/01/10	4	33.50	1	33.70	33.60	3	2,281	0.13%
2019/01/07	0	0.00	1	33.15	33.25	-1	2,439	-0.04%
2019/01/04	1	32.00	0	0.00	32.30	1	2,508	0.04%
2018/12/28	2	33.60	3	33.78	34.00	-1	2,704	-0.04%
2018/12/27	0	0.00	20	34.23	33.65	-20	2,816	-0.71%
2018/12/26	3	34.75	2	34.60	33.60	1	2,819	0.04%
2018/12/25	2	34.20	2	34.45	34.20	0	2,829	0.00%
2018/12/24	1	35.00	1	34.95	34.90	0	2,839	0.00%
2018/12/21	2	33.55	4	33.41	34.65	-2	2,869	-0.07%
2018/12/19	3	35.15	1	35.20	34.85	2	2,869	0.07%
2018/12/18	2	35.25	0	0.00	35.15	2	2,888	0.07%
2018/12/14	18	36.87	0	0.00	36.90	18	2,936	0.61%
2018/12/13	1	37.40	1	37.50	37.55	0	2,962	0.00%
2018/12/12	0	0.00	4	36.88	37.10	-4	2,975	-0.13%
2018/12/10	8	36.16	15	36.30	36.05	-7	3,033	-0.23%
2018/12/07	1	37.45	1	37.75	37.50	0	3,078	0.00%
2018/12/06	10	37.88	5	37.11	36.50	5	3,194	0.16%
2018/12/05	8	38.76	6	38.88	38.65	2	3,204	0.06%
2018/12/04	4	40.81	3	40.80	40.00	1	3,221	0.03%
2018/12/03	17	40.28	13	40.44	40.80	4	3,242	0.12%
2018/11/30	5	37.84	14	37.55	38.00	-9	3,177	-0.28%
2018/11/29	12	37.17	10	37.45	36.50	2	3,152	0.06%
2018/11/28	7	36.09	5	36.34	36.30	2	3,150	0.06%
2018/11/22	1	34.75	1	35.65	33.80	0	3,231	0.00%
2018/11/16	1	34.50	19	34.48	34.10	-18	3,358	-0.54%
2018/11/15	0	0.00	18	33.86	33.70	-18	3,416	-0.53%
2018/11/13	1	33.20	1	33.65	35.30	0	3,790	0.00%
2018/11/08	0	0.00	2	36.70	35.10	-2	3,953	-0.05%
2018/11/07	2	35.40	5	35.90	36.00	-3	3,938	-0.08%
2018/11/06	12	36.40	3	35.17	34.85	9	3,983	0.23%
2018/11/05	6	36.11	2	35.90	37.35	4	3,980	0.10%
2018/11/02	10	35.11	7	35.55	35.00	3	3,990	0.08%
2018/11/01	2	34.80	1	34.70	34.80	1	3,981	0.03%
2018/10/30	0	0.00	1	31.90	31.70	-1	4,161	-0.02%
2018/10/26	14	32.88	0	0.00	32.35	14	4,163	0.34%
2018/10/25	4	32.50	15	33.12	32.30	-11	4,145	-0.27%
2018/10/24	9	35.08	5	35.75	35.35	4	4,114	0.10%
2018/10/23	0	0.00	1	35.50	34.90	-1	4,101	-0.02%
2018/10/22	9	35.77	3	35.58	36.05	6	4,080	0.15%
2018/10/19	0	0.00	1	34.00	34.25	-1	4,066	-0.02%
2018/10/18	1	35.20	3	35.43	35.40	-2	4,033	-0.05%
2018/10/17	4	36.18	3	36.10	35.50	1	4,051	0.02%
2018/10/16	8	35.36	9	35.56	35.50	-1	4,109	-0.02%
2018/10/15	0	0.00	16	34.44	34.50	-16	4,119	-0.39%
2018/10/11	2	31.58	85	31.35	31.35	-83	4,057	-2.05%
2018/10/09	3	37.17	124	34.70	34.80	-121	4,030	-3.00%	大賣/鉅額交易
2018/10/08	31	37.79	130	38.14	37.85	-99	4,021	-2.46%	大賣/
2018/10/05	6	40.32	6	40.92	39.80	0	4,160	0.00%
2018/10/04	1	44.15	0	0.00	44.15	1	4,088	0.02%
2018/10/02	1	46.00	0	0.00	45.60	1	4,132	0.02%
2018/10/01	0	0.00	1	45.40	46.15	-1	4,158	-0.02%
2018/09/25	3	45.62	8	45.24	46.30	-5	4,307	-0.12%
2018/09/21	0	0.00	5	44.25	44.50	-5	4,321	-0.12%
2018/09/19	1	44.90	2	45.48	45.00	-1	4,340	-0.02%
2018/09/18	1	45.00	0	0.00	44.85	1	4,366	0.02%
2018/09/14	1	46.10	0	0.00	47.90	1	4,438	0.02%
2018/09/13	1	44.90	93	44.89	45.05	-92	4,433	-2.08%
2018/09/12	35	43.33	3	43.67	43.20	32	4,445	0.72%
2018/09/11	3	47.20	151	46.95	46.90	-148	4,497	-3.29%	大賣/鉅額交易
2018/09/10	13	46.91	0	0.00	46.20	13	4,775	0.27%
2018/09/06	0	0.00	2	51.30	50.50	-2	4,877	-0.04%
2018/09/05	2	52.00	21	52.27	51.40	-19	4,910	-0.39%
2018/09/04	1	51.40	7	52.01	51.90	-6	4,927	-0.12%
2018/09/03	0	0.00	3	50.73	49.80	-3	4,920	-0.06%
2018/08/31	0	0.00	3	51.90	51.40	-3	4,944	-0.06%
2018/08/30	1	51.70	30	51.38	50.50	-29	5,026	-0.58%
2018/08/29	8	50.79	0	0.00	50.80	8	5,096	0.16%
2018/08/28	10	50.28	9	50.46	50.70	1	5,122	0.02%
2018/08/27	1	48.35	0	0.00	48.45	1	5,167	0.02%
2018/08/23	0	0.00	4	46.13	47.60	-4	5,431	-0.07%
2018/08/22	2	46.78	2	47.05	46.95	0	5,505	0.00%
2018/08/21	0	0.00	3	45.63	46.50	-3	5,605	-0.05%
2018/08/20	38	45.45	95	44.84	44.60	-57	5,688	-1.00%
2018/08/17	14	49.78	8	49.43	49.20	6	5,577	0.11%
2018/08/16	3	55.10	2	54.50	54.60	1	5,737	0.02%
2018/08/15	29	55.57	0	0.00	55.30	29	5,824	0.50%
2018/08/14	0	0.00	4	56.03	56.70	-4	6,281	-0.06%
2018/08/13	0	0.00	3	55.30	55.90	-3	6,524	-0.05%
2018/08/10	6	58.25	1	58.50	58.20	5	6,505	0.08%
2018/08/09	1	62.30	3	61.90	61.00	-2	6,484	-0.03%
2018/08/08	2	60.60	2	59.80	60.10	0	6,496	0.00%
2018/08/07	2	59.55	7	59.33	60.60	-5	6,623	-0.08%
2018/08/06	3	56.97	3	56.67	59.20	0	6,601	0.00%
2018/08/01	7	59.91	1	60.30	60.30	6	6,598	0.09%
2018/07/30	2	57.70	0	0.00	57.70	2	6,648	0.03%
2018/07/25	0	0.00	2	59.40	58.90	-2	6,821	-0.03%
2018/07/24	0	0.00	7	58.51	59.60	-7	6,847	-0.10%
2018/07/23	16	58.88	22	58.01	58.20	-6	6,874	-0.09%
2018/07/20	2	63.20	0	0.00	63.40	2	6,858	0.03%
2018/07/19	1	63.60	36	63.10	63.00	-35	6,858	-0.51%
2018/07/18	1	63.00	2	63.80	62.80	-1	6,915	-0.01%
2018/07/17	12	63.88	0	0.00	62.80	12	6,945	0.17%
2018/07/16	0	0.00	33	63.22	63.00	-33	6,935	-0.48%
2018/07/13	4	62.13	1	62.50	63.80	3	6,892	0.04%
2018/07/12	29	59.69	0	0.00	59.80	29	6,751	0.43%
2018/07/11	1	57.00	1	58.00	58.10	0	6,782	0.00%
2018/07/09	2	55.20	1	55.20	55.20	1	6,819	0.01%
2018/07/06	3	54.03	22	54.76	54.30	-19	6,863	-0.28%
2018/07/05	10	59.60	10	57.70	57.60	0	6,871	0.00%
2018/07/04	0	0.00	3	59.10	58.60	-3	6,896	-0.04%
2018/07/03	0	0.00	20	60.05	58.50	-20	6,918	-0.29%
2018/07/02	0	0.00	9	60.88	61.00	-9	6,962	-0.13%
2018/06/29	1	60.10	4	60.43	60.80	-3	6,971	-0.04%
2018/06/28	34	57.81	0	0.00	58.00	34	6,950	0.49%
2018/06/27	1	60.60	0	0.00	58.80	1	6,970	0.01%
2018/06/26	13	60.45	13	59.75	60.00	0	6,948	0.00%
2018/06/25	20	60.80	0	0.00	60.90	20	6,964	0.29%
2018/06/22	10	64.10	22	63.07	63.00	-12	7,101	-0.17%
2018/06/21	25	64.68	22	65.18	65.30	3	7,276	0.04%
2018/06/20	58	62.09	13	61.02	64.10	45	7,278	0.62%
2018/06/19	92	65.17	5	65.78	64.30	87	7,169	1.21%
2018/06/15	13	72.34	4	71.58	71.40	9	6,933	0.13%
2018/06/14	15	70.67	2	70.10	70.40	13	6,884	0.19%
2018/06/13	0	0.00	1	70.00	69.20	-1	6,928	-0.01%
2018/06/12	0	0.00	1	70.50	70.50	-1	7,086	-0.01%
2018/06/11	5	70.54	3	70.40	70.10	2	7,271	0.03%
2018/06/08	0	0.00	1	71.40	71.50	-1	7,345	-0.01%
2018/06/07	11	73.49	2	73.90	72.90	9	7,612	0.12%
2018/06/06	4	74.10	3	72.90	73.00	1	7,774	0.01%
2018/06/05	3	73.30	3	72.63	72.10	0	7,830	0.00%
2018/06/04	6	72.83	5	72.92	72.70	1	7,807	0.01%
2018/06/01	4	71.20	1	70.10	70.10	3	7,751	0.04%
2018/05/31	8	72.70	4	74.10	70.90	4	7,704	0.05%
2018/05/30	25	72.99	22	73.07	73.00	3	7,571	0.04%
2018/05/29	38	76.38	45.2	76.73	74.90	-7.2	7,497	-0.10%
2018/05/28	20	75.42	13	75.80	75.10	7	7,378	0.09%
2018/05/25	12	74.23	2	73.65	73.20	10	7,271	0.14%
2018/05/24	7	73.76	19	73.99	73.80	-12	7,205	-0.17%
2018/05/23	1	73.10	1	70.70	70.70	0	7,078	0.00%
2018/05/22	30.2	72.26	59	73.13	72.20	-28.8	7,194	-0.40%
2018/05/21	7	65.87	27	68.43	69.40	-20	6,877	-0.29%
2018/05/17	3	66.50	3	66.37	65.30	0	6,951	0.00%
2018/05/16	3	65.60	13	66.00	66.40	-10	7,154	-0.14%
2018/05/15	6	65.17	17	65.95	67.00	-11	7,358	-0.15%
2018/05/14	23	63.19	31	63.50	63.40	-8	7,452	-0.11%
2018/05/11	2	63.85	0	0.00	62.30	2	7,482	0.03%
2018/05/10	6	63.47	6	62.32	64.50	0	7,516	0.00%
2018/05/09	0	0.00	13	61.66	61.90	-13	7,592	-0.17%
2018/05/07	1	61.80	1	62.30	62.90	0	7,823	0.00%
2018/05/04	0	0.00	6	61.20	61.50	-6	7,886	-0.08%
2018/05/02	10	59.44	14	59.74	60.40	-4	8,047	-0.05%
2018/04/30	2	55.70	7	56.69	57.90	-5	8,141	-0.06%
2018/04/27	3	54.37	2	54.90	54.90	1	8,263	0.01%
2018/04/26	1	54.30	0	0.00	53.70	1	8,558	0.01%
2018/04/25	45	56.94	4	56.38	57.10	41	8,678	0.47%
2018/04/24	7	56.77	7	56.23	56.00	0	8,806	0.00%
2018/04/23	1	60.00	9	61.54	59.20	-8	9,012	-0.09%
2018/04/20	1	61.10	1	61.80	62.10	0	9,165	0.00%
2018/04/18	3	61.40	4	61.13	61.20	-1	9,643	-0.01%
2018/04/17	5	60.60	10	60.70	60.70	-5	9,895	-0.05%
2018/04/16	1	63.90	5	63.50	63.30	-4	10,093	-0.04%
2018/04/13	9	63.12	8	63.35	63.50	1	10,590	0.01%
2018/04/12	7	61.96	8	61.11	62.40	-1	10,774	-0.01%
2018/04/11	3	62.17	0	0.00	61.10	3	10,948	0.03%
2018/04/10	1	62.90	0	0.00	63.00	1	11,167	0.01%
2018/04/09	0	0.00	25	63.88	62.70	-25	11,366	-0.22%
2018/04/03	7	64.76	0	0.00	64.10	7	11,541	0.06%
2018/04/02	0	0.00	2	66.75	66.30	-2	11,640	-0.02%
2018/03/31	9	66.40	0	0.00	66.20	9	11,838	0.08%
2018/03/29	1	66.80	0	0.00	67.00	1	12,188	0.01%
2018/03/28	8	67.44	21	68.51	66.20	-13	12,285	-0.11%
2018/03/27	21	70.97	19	72.18	68.40	2	12,524	0.02%
2018/03/26	0	0.00	2	69.20	70.60	-2	12,551	-0.02%
2018/03/23	41	63.08	27	63.13	65.70	14	12,542	0.11%
2018/03/22	17	67.13	16	67.20	66.10	1	12,725	0.01%
2018/03/21	8	68.11	6	68.17	67.80	2	12,931	0.02%
2018/03/20	7	67.10	6	67.15	67.20	1	13,239	0.01%
2018/03/19	17	70.42	8	70.83	69.00	9	13,717	0.07%
2018/03/16	6	70.23	0	0.00	70.30	6	13,950	0.04%
2018/03/15	9	71.01	15	71.23	71.20	-6	14,241	-0.04%
2018/03/14	7	67.50	10	67.58	68.90	-3	14,539	-0.02%
2018/03/13	13	68.20	6	67.85	68.00	7	14,988	0.05%
2018/03/12	3	62.93	151	64.14	65.60	-148	15,185	-0.97%	大賣/鉅額交易
2018/03/09	6	59.88	10	59.66	59.70	-4	15,259	-0.03%
2018/03/08	6	58.65	5	58.96	58.40	1	15,516	0.01%
2018/03/07	7	58.33	17	58.61	58.00	-10	15,768	-0.06%
2018/03/06	1	58.10	1	58.00	58.00	0	16,338	0.00%
2018/03/05	2	59.25	0	0.00	56.80	2	16,639	0.01%
2018/03/02	10	57.95	1	56.90	58.20	9	17,129	0.05%
2018/02/27	1	58.50	1	57.60	57.20	0	17,791	0.00%
2018/02/26	31	57.25	2	57.10	56.90	29	17,987	0.16%
2018/02/23	16	58.99	22	59.75	58.70	-6	18,280	-0.03%
2018/02/22	19	55.77	15	57.47	56.80	4	18,695	0.02%
2018/02/21	101	53.28	1	54.00	53.40	100	18,942	0.53%	大買/
2018/02/12	14	52.54	4	52.93	51.60	10	19,135	0.05%
2018/02/09	10	57.30	300	57.30	57.30	-290	19,299	-1.50%	大賣/鉅額交易
2018/02/08	8	65.48	14	64.30	63.60	-6	19,581	-0.03%
2018/02/07	36	68.79	28	68.65	64.50	8	19,761	0.04%
2018/02/06	12	69.15	23	67.84	67.60	-11	19,925	-0.06%
2018/02/05	1	74.90	0	0.00	75.10	1	19,735	0.01%
2018/02/02	27	77.84	17	77.42	78.00	10	19,966	0.05%
2018/02/01	58	78.41	21	78.52	77.50	37	20,568	0.18%
2018/01/31	14	76.75	16	77.06	77.50	-2	21,135	-0.01%
2018/01/30	42	77.27	11	77.13	75.60	31	21,137	0.15%
2018/01/29	0	0.00	35	76.41	76.00	-35	21,218	-0.16%
2018/01/26	43	75.10	6	75.00	75.00	37	21,171	0.17%
2018/01/25	13	77.53	1	78.30	75.00	12	21,192	0.06%
2018/01/24	13	74.25	9	74.90	77.30	4	21,410	0.02%
2018/01/23	44	76.36	18	76.03	75.50	26	21,282	0.12%
2018/01/22	47	76.25	5	76.56	76.00	42	21,229	0.20%
2018/01/19	6	80.85	11	80.44	79.60	-5	21,023	-0.02%
2018/01/18	16	79.98	30	79.25	78.70	-14	20,894	-0.07%
2018/01/17	37	78.99	15	79.97	78.70	22	20,796	0.11%
2018/01/16	45	78.84	8	78.76	78.30	37	20,598	0.18%
2018/01/15	29	77.19	28	77.60	80.10	1	20,533	0.00%
2018/01/12	10	73.33	8	73.01	73.50	2	20,312	0.01%
2018/01/11	12	73.73	8	74.60	72.70	4	20,526	0.02%
2018/01/10	70	72.44	19	71.69	71.00	51	20,382	0.25%
2018/01/09	103	77.61	18	76.73	73.60	85	20,314	0.42%	大買/
2018/01/08	6	81.85	6	84.43	80.80	0	19,997	0.00%
2018/01/05	14	84.66	34	84.94	84.30	-20	20,234	-0.10%
2018/01/04	21	83.12	28	83.36	83.70	-7	20,093	-0.03%
2018/01/03	19	81.78	7	81.93	80.70	12	19,829	0.06%
2018/01/02	8	80.20	9	80.60	79.90	-1	19,745	-0.01%