中美晶 (5483)-日盛-木柵券商分點個股進出

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

中美晶

(5483)

可現股當沖

股價
208.5
漲跌
▲3.0
漲幅
+1.46%
成交量
4,868張
產業
上櫃半導體類股
1581人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中美晶 (5483)籌碼相關－日盛-木柵券商分點個股進出

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

日盛-木柵券商分點個股進出
日盛-木柵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
2023/04/07	0	0.00	1	154.50	154.50	-1	3,330	-0.03%
2023/04/06	9	153.00	6	153.00	152.50	3	3,321	0.09%
2023/03/31	5	156.50	2	158.00	156.00	3	3,311	0.09%
2023/03/30	0	0.00	2	156.50	156.50	-2	3,324	-0.06%
2023/03/29	2	155.00	2	153.50	153.50	0	3,355	0.00%
2023/03/28	3	155.83	4	154.00	154.00	-1	3,451	-0.03%
2023/03/27	3	156.50	3	157.17	157.00	0	3,461	0.00%
2023/03/24	0.1	156.50	1	156.50	156.50	-0.9	3,506	-0.03%
2023/03/22	2	154.00	0	0.00	154.00	2	3,486	0.06%
2023/03/21	2.1	153.02	0	0.00	152.50	2.1	3,432	0.06%
2023/03/20	4	152.13	5	152.20	152.00	-1	3,439	-0.03%
2023/03/17	12.1	155.24	10	155.45	154.00	2.1	3,404	0.06%
2023/03/16	0	0.00	2	159.50	159.00	-2	3,238	-0.06%
2023/03/15	0	0.00	6	158.08	157.50	-6	3,260	-0.18%
2023/03/14	4	155.25	2	153.50	153.50	2	3,248	0.06%
2023/03/10	7	158.93	4	156.00	156.00	3	3,232	0.09%
2023/03/08	1	160.50	10	161.50	162.00	-9	3,232	-0.28%
2023/03/06	0	0.00	1	160.00	159.50	-1	3,222	-0.03%
2023/03/03	2	158.50	2	158.00	158.00	0	3,214	0.00%
2023/03/02	2	158.50	2	158.50	158.50	0	3,239	0.00%
2023/03/01	7	154.86	4	155.75	159.50	3	3,243	0.09%
2023/02/24	4	161.25	0	0.00	159.00	4	3,199	0.13%
2023/02/23	2	161.00	13	161.65	164.50	-11	3,185	-0.35%
2023/02/22	2	158.00	4	159.75	160.00	-2	3,228	-0.06%
2023/02/21	0	0.00	2	162.50	161.50	-2	3,301	-0.06%
2023/02/20	0	0.00	3	161.50	161.50	-3	3,438	-0.09%
2023/02/17	3	160.67	0	0.00	161.00	3	3,612	0.08%
2023/02/16	0	0.00	0.1	161.50	162.00	-0.1	3,714	0.00%
2023/02/15	12	159.13	5	157.70	157.50	7	3,886	0.18%
2023/02/14	5	161.60	5.2	161.52	161.50	-0.2	3,988	-0.01%
2023/02/13	4	161.50	4	162.00	162.00	0	4,029	0.00%
2023/02/10	4.2	163.48	9	163.00	163.00	-4.8	4,154	-0.12%
2023/02/09	2	163.50	2.5	165.10	166.00	-0.5	4,266	-0.01%
2023/02/08	2	163.50	9	165.00	165.00	-7	4,329	-0.16%
2023/02/07	4	162.25	2	164.00	163.00	2	4,319	0.05%
2023/02/06	22	160.27	4	159.50	159.50	18	4,351	0.41%
2023/02/03	2	165.00	2	166.50	165.50	0	4,322	0.00%
2023/02/02	1	167.00	3.1	167.80	168.00	-2.1	4,322	-0.05%
2023/02/01	1	164.50	12	165.00	165.00	-11	4,318	-0.25%
2023/01/31	5	162.00	2	163.75	162.50	3	4,290	0.07%
2023/01/30	0	0.00	1	161.00	160.50	-1	4,233	-0.02%
2023/01/17	3.4	154.63	3	155.33	156.00	0.4	4,179	0.01%
2023/01/16	22	155.89	5	156.40	155.50	17	4,230	0.40%
2023/01/13	3	156.33	6	156.50	155.00	-3	4,252	-0.07%
2023/01/12	2	156.50	0	0.00	156.50	2	4,267	0.05%
2023/01/11	1.2	161.61	3	160.17	161.50	-1.9	4,273	-0.04%
2023/01/10	6	155.67	7	156.57	156.50	-1	4,166	-0.02%
2023/01/09	0	0.00	4	154.50	156.00	-4	4,184	-0.10%
2023/01/04	2	145.00	3	146.00	145.00	-1	4,313	-0.02%
2023/01/03	0	0.00	2	142.00	145.50	-2	4,428	-0.05%
2022/12/30	0	0.00	2	141.00	139.50	-2	4,437	-0.05%
2022/12/29	0	0.00	2	138.25	138.50	-2	4,461	-0.04%
2022/12/28	4	139.75	11	138.86	138.00	-7	4,519	-0.15%
2022/12/27	1	145.50	2	144.50	143.50	-1	4,532	-0.02%
2022/12/26	2.1	143.50	0	0.00	143.00	2.1	4,613	0.05%
2022/12/23	4	142.25	2	143.00	143.50	2	4,740	0.04%
2022/12/22	1	146.00	2	146.00	145.50	-1	4,824	-0.02%
2022/12/21	9	145.67	8	145.00	143.00	1	4,939	0.02%
2022/12/20	5	149.90	2	144.00	144.00	3	5,049	0.06%
2022/12/19	4	152.00	4	153.25	153.50	0	5,032	0.00%
2022/12/16	9	154.33	4	153.50	153.50	5	5,039	0.10%
2022/12/15	3	157.50	6	158.25	158.50	-3	4,993	-0.06%
2022/12/14	0	0.00	3	156.83	157.00	-3	5,017	-0.06%
2022/12/13	3	153.67	2	153.00	153.00	1	5,036	0.02%
2022/12/12	6	152.17	8	152.88	153.50	-2	5,053	-0.04%
2022/12/09	2	156.50	0	0.00	154.50	2	5,071	0.04%
2022/12/08	4	154.00	4	155.50	155.50	0	5,073	0.00%
2022/12/07	10	155.00	7	155.43	155.00	3	5,069	0.06%
2022/12/06	7	159.14	10	159.60	158.50	-3	5,068	-0.06%
2022/12/05	8	162.38	5	162.70	162.00	3	5,107	0.06%
2022/12/02	3	160.83	2	161.50	161.50	1	5,158	0.02%
2022/12/01	8	161.75	9	162.89	161.00	-1	5,195	-0.02%
2022/11/30	2	156.50	2	158.00	159.00	0	5,157	0.00%
2022/11/28	4	154.26	4	155.75	158.00	0	5,196	0.00%
2022/11/25	4	159.00	2	158.00	158.00	2	5,199	0.04%
2022/11/24	2	160.75	4	160.88	160.50	-2	5,219	-0.04%
2022/11/23	3	158.33	1	159.50	159.50	2	5,266	0.04%
2022/11/22	0	0.00	9	158.06	158.50	-9	5,298	-0.17%
2022/11/21	3	158.00	1	157.50	157.00	2	5,321	0.04%
2022/11/18	9	159.44	5	157.00	156.50	4	5,346	0.07%
2022/11/17	6.2	159.60	6	160.75	162.00	0.2	5,279	0.00%
2022/11/16	6	160.25	85	160.19	162.00	-79	5,259	-1.50%
2022/11/15	3	157.17	11	159.36	162.00	-8	5,155	-0.16%
2022/11/14	7	154.79	5.2	155.71	155.50	1.8	5,060	0.04%
2022/11/11	11	155.09	17	156.38	155.00	-6	5,034	-0.12%
2022/11/10	2	145.00	15	145.53	147.00	-13	4,979	-0.26%
2022/11/09	1	140.50	4	141.13	142.00	-3	4,940	-0.06%
2022/11/08	2	139.00	8	140.25	139.00	-6	4,940	-0.12%
2022/11/07	6	132.83	10	134.25	137.50	-4	4,873	-0.08%
2022/11/04	13	129.46	18	130.14	130.50	-5	4,890	-0.10%
2022/11/03	2	124.00	2	125.50	127.50	0	4,889	0.00%
2022/11/02	11	127.55	3	128.83	127.00	8	4,998	0.16%
2022/11/01	0	0.00	3	126.00	125.50	-3	5,005	-0.06%
2022/10/31	0	0.00	2	124.50	124.00	-2	5,223	-0.04%
2022/10/28	4	122.75	1	123.00	121.50	3	5,237	0.06%
2022/10/27	0	0.00	3	124.67	125.50	-3	5,201	-0.06%
2022/10/26	2	120.50	5	121.40	121.50	-3	5,210	-0.06%
2022/10/25	1	123.50	5	121.00	120.50	-4	5,208	-0.08%
2022/10/24	4	123.88	3	125.33	122.00	1	5,200	0.02%
2022/10/21	3	121.33	2	122.50	121.00	1	5,162	0.02%
2022/10/20	4	119.50	6	121.17	121.50	-2	5,159	-0.04%
2022/10/19	4	122.50	4	124.00	120.50	0	5,171	0.00%
2022/10/18	3	123.00	2	122.75	122.50	1	5,159	0.02%
2022/10/17	4	118.00	5	119.30	121.50	-1	5,242	-0.02%
2022/10/14	7	123.07	1	122.00	121.50	6	5,266	0.11%
2022/10/13	15.1	120.07	5	122.30	117.00	10.1	5,300	0.19%
2022/10/12	1	124.00	1	124.00	123.00	0	5,252	0.00%
2022/10/11	9	123.94	4	122.00	122.00	5	5,282	0.09%
2022/10/07	8	133.88	3	132.50	131.00	5	5,208	0.10%
2022/10/06	5	134.40	4	136.00	136.50	1	5,207	0.02%
2022/10/05	3.2	135.84	6	137.33	135.50	-2.8	5,209	-0.05%
2022/10/04	15	133.70	3	132.67	133.00	12	5,177	0.23%
2022/10/03	10.1	128.35	9.1	127.65	129.00	1	5,154	0.02%
2022/09/30	54	127.29	9	126.89	131.00	45	5,141	0.88%
2022/09/29	14	131.04	6	130.83	131.00	8	5,093	0.16%
2022/09/28	13.1	135.17	10.1	133.50	132.00	3	5,042	0.06%
2022/09/27	13.1	142.01	5.1	140.18	140.50	8	4,938	0.16%
2022/09/26	5	151.50	7	147.71	148.50	-2	4,850	-0.04%
2022/09/23	2	156.00	2	157.50	157.00	0	4,901	0.00%
2022/09/22	4	154.25	5	155.60	156.50	-1	4,893	-0.02%
2022/09/21	8	158.81	2.1	157.05	157.00	5.9	4,917	0.12%
2022/09/20	2	160.00	2	162.00	161.50	0	4,902	0.00%
2022/09/19	4	160.75	4.1	159.51	159.50	-0.1	4,929	0.00%
2022/09/16	9	162.56	2.1	160.52	160.50	6.9	4,974	0.14%
2022/09/15	6	166.17	3	164.83	164.00	3	5,015	0.06%
2022/09/14	4.1	163.24	2	163.00	165.00	2.1	5,091	0.04%
2022/09/13	4	169.00	2	167.50	167.00	2	5,132	0.04%
2022/09/12	1.2	168.00	3	168.00	168.50	-1.8	5,211	-0.03%
2022/09/07	6	159.33	6	159.00	158.50	0	5,372	0.00%
2022/09/06	2	162.50	0	0.00	163.50	2	5,371	0.04%
2022/09/05	6	164.67	8	162.00	162.00	-2	5,435	-0.04%
2022/09/02	4	165.50	6	166.83	166.00	-2	5,510	-0.04%
2022/09/01	12	164.42	7	164.36	164.50	5	5,499	0.09%
2022/08/31	7.1	166.58	6	167.83	167.50	1.1	5,561	0.02%
2022/08/30	8	165.00	7	166.00	168.00	1	5,559	0.02%
2022/08/29	4	159.75	4	161.50	161.00	0	5,496	0.00%
2022/08/26	4	166.75	1	168.50	166.50	3	5,514	0.05%
2022/08/25	0	167.00	1	166.50	167.00	-1	5,535	-0.02%
2022/08/24	6	165.83	2	164.00	164.00	4	5,560	0.07%
2022/08/23	7.2	162.26	7	164.29	166.00	0.2	5,648	0.00%
2022/08/22	3	164.00	4	165.50	164.50	-1	5,753	-0.02%
2022/08/19	6.3	167.50	2	167.50	166.00	4.3	5,751	0.07%
2022/08/18	3	166.67	10	168.80	169.00	-7	5,698	-0.12%
2022/08/17	6	165.75	10	167.10	167.50	-4	5,659	-0.07%
2022/08/16	0	0.00	1	163.50	163.00	-1	5,586	-0.02%
2022/08/15	0	0.00	21	161.07	160.00	-21	5,515	-0.38%
2022/08/12	2	161.75	29	161.98	161.50	-27	5,470	-0.49%
2022/08/11	41	160.91	17.1	161.59	161.00	23.9	5,467	0.44%
2022/08/10	0	0.00	1	156.50	156.50	-1	5,418	-0.02%
2022/08/09	2.1	154.86	3	154.33	155.50	-0.9	5,402	-0.02%
2022/08/08	5	148.70	4	148.75	151.50	1	5,417	0.02%
2022/08/05	25	147.68	15	146.27	149.00	10	5,544	0.18%
2022/08/04	1	136.00	4	138.50	139.00	-3	5,368	-0.06%
2022/08/02	1.3	138.00	5	137.90	138.00	-3.7	5,432	-0.07%
2022/07/29	1	144.00	1	142.50	142.50	0	5,481	0.00%
2022/07/28	2	142.00	6	142.08	142.00	-4	5,588	-0.07%
2022/07/27	3	139.50	8	140.88	143.00	-5	5,713	-0.09%
2022/07/26	11	142.73	9	142.00	141.50	2	5,703	0.04%
2022/07/25	3	144.50	3	145.50	145.00	0	5,727	0.00%
2022/07/22	0	0.00	3	145.83	146.00	-3	5,808	-0.05%
2022/07/21	6	142.75	8	143.94	145.50	-2	5,817	-0.03%
2022/07/20	7	141.50	18	142.69	142.00	-11	5,829	-0.19%
2022/07/19	9.1	138.35	6	139.25	139.00	3.1	5,823	0.05%
2022/07/18	16.1	142.59	10	143.45	144.50	6.1	5,848	0.10%
2022/07/15	0.1	142.00	8	140.56	141.00	-7.9	5,809	-0.14%
2022/07/14	8	137.63	3	138.00	138.00	5	5,776	0.09%
2022/07/13	7	139.00	3	138.50	138.50	4	5,750	0.07%
2022/07/12	7	138.21	3	136.50	136.50	4	5,740	0.07%
2022/07/11	8	141.13	3	141.00	141.00	5	5,750	0.09%
2022/07/08	7.3	140.89	4	140.25	140.50	3.3	5,736	0.06%
2022/07/07	2.1	137.52	2	139.00	138.50	0.1	5,719	0.00%
2022/07/06	5	136.00	7	133.07	133.00	-2	5,828	-0.03%
2022/07/05	2	138.00	1	138.00	138.00	1	5,852	0.02%
2022/07/04	3	139.50	4	137.25	137.50	-1	5,854	-0.02%
2022/07/01	7	136.79	28	139.14	139.00	-21	5,867	-0.36%
2022/06/30	0	0.00	1	142.00	141.00	-1	5,781	-0.02%
2022/06/29	8	144.75	3	146.50	145.50	5	5,775	0.09%
2022/06/28	7	149.29	9	146.50	146.50	-2	5,780	-0.03%
2022/06/27	4	150.50	3	151.83	152.00	1	5,782	0.02%
2022/06/24	4.1	144.93	5	145.60	147.00	-0.9	5,751	-0.02%
2022/06/23	7	142.36	7	143.64	143.50	0	5,748	0.00%
2022/06/22	1	145.00	8	142.50	143.00	-7	5,747	-0.12%
2022/06/21	6	142.92	6	144.17	146.50	0	5,723	0.00%
2022/06/20	8	145.56	10	142.00	142.50	-2	5,801	-0.03%
2022/06/17	16	147.31	7	151.21	150.00	9	5,724	0.16%
2022/06/16	8	159.88	5	157.10	156.50	3	5,598	0.05%
2022/06/15	1	160.50	0	0.00	162.00	1	5,656	0.02%
2022/06/14	9	160.11	5	160.70	160.50	4	5,814	0.07%
2022/06/13	9	162.39	2	161.50	161.50	7	5,805	0.12%
2022/06/10	2	171.25	2	170.00	171.00	0	5,781	0.00%
2022/06/09	12	172.83	18	172.75	173.00	-6	5,831	-0.10%
2022/06/08	2	169.25	10	170.35	170.00	-8	5,773	-0.14%
2022/06/07	9	169.06	2	169.00	169.00	7	5,831	0.12%
2022/06/06	3	167.67	2	169.50	171.00	1	5,863	0.02%
2022/06/02	2	168.00	3	169.00	170.00	-1	5,915	-0.02%
2022/06/01	4	171.50	2	169.50	169.50	2	6,035	0.03%
2022/05/31	6	170.17	6	170.83	172.50	0	5,993	0.00%
2022/05/30	2.1	168.60	8.3	169.22	170.50	-6.2	5,949	-0.10%
2022/05/27	2	162.00	10	162.95	162.00	-8	5,795	-0.14%
2022/05/26	2	160.50	2	162.49	159.00	0	5,807	0.00%
2022/05/25	4	158.50	5.1	159.39	161.00	-1.1	5,839	-0.02%
2022/05/24	5	157.70	9	156.17	156.50	-4	5,923	-0.07%
2022/05/23	4	163.88	6	164.00	162.50	-2	5,895	-0.03%
2022/05/20	4	161.88	5	163.00	163.50	-1	5,960	-0.02%
2022/05/19	7	160.79	5	160.41	162.50	2	5,962	0.03%
2022/05/18	17	164.74	6	165.83	164.50	11	5,926	0.19%
2022/05/17	2	161.00	4.2	160.80	163.50	-2.2	5,853	-0.04%
2022/05/16	13	161.81	7	159.29	158.50	6	5,876	0.10%
2022/05/13	2	162.25	13.2	160.25	160.50	-11.2	5,791	-0.19%
2022/05/12	7	153.71	4	152.00	152.00	3	5,708	0.05%
2022/05/11	6	155.25	3	155.17	155.00	3	5,794	0.05%
2022/05/10	2	148.00	3	149.00	155.00	-1	5,921	-0.02%
2022/05/09	3	154.00	3	151.00	151.00	0	6,010	0.00%
2022/05/06	2	153.00	2	154.50	156.00	0	6,134	0.00%
2022/05/05	5	157.10	6.2	157.89	157.50	-1.2	6,353	-0.02%
2022/05/04	11	153.91	15	155.73	153.00	-4	6,409	-0.06%
2022/05/03	4	148.00	3	149.00	149.50	1	6,360	0.02%
2022/04/29	3	148.67	7	151.50	149.00	-4	6,481	-0.06%
2022/04/28	10	146.10	2	147.50	146.50	8	6,540	0.12%
2022/04/27	4	141.25	19	141.13	145.00	-15	6,504	-0.23%
2022/04/26	4	145.75	3	146.50	146.00	1	6,482	0.02%
2022/04/25	2.1	147.98	2	148.00	148.00	0.1	6,546	0.00%
2022/04/22	9.1	154.49	0	0.00	152.50	9.1	6,512	0.14%
2022/04/21	3	157.50	3	159.67	157.50	0	6,574	0.00%
2022/04/20	9	157.33	0	0.00	156.00	9	6,663	0.14%
2022/04/19	2	158.00	2	160.00	156.50	0	6,912	0.00%
2022/04/18	1	153.50	3	155.67	156.50	-2	7,026	-0.03%
2022/04/15	7	157.21	3	157.83	156.00	4	7,085	0.06%
2022/04/14	20	162.75	3	162.50	161.50	17	7,253	0.23%
2022/04/13	1	161.04	18	162.53	162.50	-17	7,328	-0.23%
2022/04/12	22.1	160.59	11	160.00	159.50	11.1	7,483	0.15%
2022/04/11	3	167.67	4	165.75	165.50	-1	7,609	-0.01%
2022/04/08	10	171.45	5	170.80	172.00	5	7,770	0.06%
2022/04/07	0	0.00	31	172.53	171.50	-31	7,741	-0.40%
2022/04/06	2	171.25	2	171.25	171.50	0	7,763	0.00%
2022/04/01	0	175.50	0	0.00	176.50	0	7,802	0.00%
2022/03/31	3	176.50	2	177.00	177.00	1	7,894	0.01%
2022/03/30	3	179.17	4	179.38	178.50	-1	7,942	-0.01%
2022/03/29	1	177.50	1	178.50	176.50	0	8,113	0.00%
2022/03/28	2	175.25	4	176.00	176.50	-2	8,132	-0.02%
2022/03/25	8	181.19	21	181.64	179.50	-13	8,152	-0.16%
2022/03/24	5	179.10	17	182.38	183.00	-12	8,147	-0.15%
2022/03/23	27	182.37	84	181.18	182.00	-57	8,170	-0.70%
2022/03/22	4	179.25	10	179.85	180.00	-6	8,237	-0.07%
2022/03/21	8.2	177.43	6	178.92	178.50	2.2	8,264	0.03%
2022/03/18	13.2	177.40	9	178.50	177.50	4.2	8,286	0.05%
2022/03/17	103	176.95	15	178.50	180.00	88	8,312	1.06%	大買/
2022/03/16	4	169.75	6	171.25	170.50	-2	8,352	-0.02%
2022/03/15	20.1	167.44	10	166.60	166.00	10.1	8,477	0.12%
2022/03/14	8	172.75	6	174.58	173.00	2	8,660	0.02%
2022/03/11	5	170.80	1	173.50	171.50	4	8,657	0.05%
2022/03/10	10	176.25	4	175.88	174.50	6	8,672	0.07%
2022/03/09	7	172.14	6	172.50	172.50	1	8,760	0.01%
2022/03/08	17	169.65	14	170.50	169.00	3	8,757	0.03%
2022/03/07	32.2	172.92	20	171.45	173.00	12.2	8,744	0.14%
2022/03/04	16.1	181.94	4	183.13	183.00	12.1	8,684	0.14%
2022/03/03	13	184.50	3	185.00	183.50	10	8,852	0.11%
2022/03/02	3	185.00	2	185.00	185.00	1	8,955	0.01%
2022/03/01	3	185.00	3	185.17	187.00	0	9,107	0.00%
2022/02/25	5	184.70	4	183.38	182.00	1	9,655	0.01%
2022/02/24	8	186.19	6	183.00	183.00	2	9,843	0.02%
2022/02/23	2	189.50	8	191.94	192.00	-6	10,009	-0.06%
2022/02/22	10.2	191.08	35	188.56	188.50	-24.8	10,036	-0.25%
2022/02/21	6.2	194.27	3	194.67	194.50	3.2	10,029	0.03%
2022/02/18	6	193.08	2	194.00	195.00	4	10,098	0.04%
2022/02/17	3	192.83	2	193.50	193.50	1	10,164	0.01%
2022/02/16	9.4	194.40	0	0.00	192.50	9.4	10,203	0.09%
2022/02/15	6	194.42	9	193.94	192.50	-3	10,212	-0.03%
2022/02/14	23	195.13	15	194.23	194.00	8	10,191	0.08%
2022/02/11	4.5	200.33	5	201.90	201.50	-0.5	10,126	0.00%
2022/02/10	9	203.28	12	205.04	204.00	-3	10,045	-0.03%
2022/02/09	15.1	199.44	12	199.54	198.50	3.1	9,887	0.03%
2022/02/08	8	198.75	5	197.00	200.00	3	9,855	0.03%
2022/02/07	17.4	195.44	17.1	196.18	199.00	0.3	9,741	0.00%
2022/01/26	36	208.61	4	209.63	209.50	32	9,557	0.34%
2022/01/25	11	211.77	7.5	212.63	212.50	3.5	9,569	0.04%
2022/01/24	49.1	207.65	9	210.89	216.00	40.1	9,677	0.41%
2022/01/21	15.2	206.50	9	205.22	205.50	6.2	9,695	0.06%
2022/01/20	9	213.06	10	212.75	212.50	-1	9,574	-0.01%
2022/01/19	12	212.50	9	213.56	214.50	3	9,518	0.03%
2022/01/18	31.2	218.31	23	217.33	217.00	8.2	9,440	0.09%
2022/01/17	20	222.08	29	223.31	223.50	-9	9,339	-0.10%
2022/01/14	51.5	220.54	10	222.20	222.50	41.5	9,318	0.45%
2022/01/13	13	231.00	10.1	230.58	229.00	2.9	9,210	0.03%
2022/01/12	15	232.47	16	234.38	231.00	-1	9,092	-0.01%
2022/01/11	23.3	231.36	11	230.00	225.50	12.3	8,854	0.14%
2022/01/10	17	231.97	9	234.17	233.50	8	8,784	0.09%
2022/01/07	28	233.54	13.1	233.63	235.00	14.9	8,773	0.17%
2022/01/06	8.1	241.93	7	241.93	242.50	1.1	8,574	0.01%
2022/01/05	16	245.41	7	242.36	247.00	9	8,532	0.11%
2022/01/04	23	243.22	22	241.75	245.00	1	8,353	0.01%
2022/01/03	17	236.44	3	236.33	231.50	14	8,080	0.17%
2021/12/30	10	236.05	2.4	236.08	236.00	7.6	7,912	0.10%
2021/12/29	4	236.13	44	236.81	236.50	-40	7,927	-0.50%
2021/12/28	2	235.25	1	235.00	235.00	1	7,876	0.01%
2021/12/27	5	233.60	4	233.00	234.50	1	7,835	0.01%
2021/12/24	4	228.75	3	228.00	228.50	1	7,779	0.01%
2021/12/23	3	226.00	25	226.20	229.00	-22	7,737	-0.28%
2021/12/22	10	218.10	0	0.00	218.00	10	7,635	0.13%
2021/12/21	9	218.39	1	217.50	218.00	8	7,661	0.10%
2021/12/20	10	223.65	0	0.00	219.00	10	7,611	0.13%
2021/12/17	6	224.83	5	225.00	225.00	1	7,574	0.01%
2021/12/16	10	228.85	24.2	228.33	228.50	-14.2	7,506	-0.19%
2021/12/15	6	218.58	0	0.00	219.00	6	7,348	0.08%
2021/12/14	10.2	218.64	27.1	220.20	217.00	-16.9	7,303	-0.23%
2021/12/13	28	222.21	12	222.96	223.00	16	7,229	0.22%
2021/12/10	2	225.00	13.1	223.98	226.00	-11.1	7,126	-0.16%
2021/12/09	13.4	221.75	9	221.22	220.50	4.4	6,926	0.06%
2021/12/08	12	217.83	68	213.60	219.00	-56	6,752	-0.83%
2021/12/07	5	210.60	2	209.25	209.50	3	6,534	0.05%
2021/12/06	40	212.70	3	212.00	212.00	37	6,504	0.57%
2021/12/03	18	211.06	20	209.33	211.50	-2	6,549	-0.03%
2021/12/02	9	205.22	1	204.50	205.00	8	6,505	0.12%
2021/12/01	48	206.88	3	205.00	206.50	45	6,555	0.69%
2021/11/30	2	207.00	3	208.00	207.00	-1	6,532	-0.02%
2021/11/29	6.1	204.20	71	201.95	205.00	-64.9	6,545	-0.99%
2021/11/26	14	203.04	52	204.28	200.50	-38	6,407	-0.59%
2021/11/25	84	212.48	3	212.33	212.50	81	6,371	1.27%
2021/11/24	16.2	220.73	21.3	220.87	215.00	-5.1	6,396	-0.08%
2021/11/23	7	207.07	1	204.00	207.00	6	5,993	0.10%
2021/11/22	9	205.00	20	203.93	205.50	-11	5,969	-0.18%
2021/11/19	7	195.50	0	0.00	195.00	7	5,977	0.12%
2021/11/18	4	194.38	5	195.50	196.00	-1	6,058	-0.02%
2021/11/17	0	0.00	1	196.00	198.00	-1	6,094	-0.02%
2021/11/16	2	196.50	5	197.60	194.50	-3	6,123	-0.05%
2021/11/15	8	193.88	0	0.00	193.50	8	6,196	0.13%
2021/11/11	1	194.00	1	194.50	193.00	0	6,248	0.00%
2021/11/10	2	192.00	7	193.79	194.00	-5	6,319	-0.08%
2021/11/09	2	194.00	15.4	194.27	194.50	-13.4	6,353	-0.21%
2021/11/08	1	191.50	6	191.92	191.50	-5	6,364	-0.08%
2021/11/05	4	192.13	0	0.00	193.00	4	6,400	0.06%
2021/11/04	3	193.00	0	0.00	190.50	3	6,437	0.05%
2021/11/03	9	190.44	0	0.00	192.00	9	6,483	0.14%
2021/11/02	15.1	197.52	4.1	192.71	191.50	11	6,617	0.17%
2021/11/01	4	195.13	11	196.64	197.00	-7	6,518	-0.11%
2021/10/29	2	188.00	9	188.17	189.50	-7	6,392	-0.11%
2021/10/26	0	0.00	1	182.50	182.00	-1	6,424	-0.02%
2021/10/25	2	177.50	2	179.50	180.50	0	6,532	0.00%
2021/10/22	3	180.00	0	0.00	179.00	3	6,741	0.04%
2021/10/20	3	183.33	3	182.67	183.00	0	6,886	0.00%
2021/10/18	2	182.25	0	0.00	179.00	2	7,159	0.03%
2021/10/15	2	182.25	1	183.50	184.00	1	7,337	0.01%
2021/10/14	1	176.00	1	175.00	176.00	0	7,447	0.00%
2021/10/08	1	180.00	0	0.00	181.00	1	7,840	0.01%
2021/10/07	1	181.50	3	180.00	181.50	-2	8,099	-0.02%
2021/10/06	3	175.00	0	0.00	175.00	3	8,891	0.03%
2021/09/30	0	0.00	1	178.00	181.50	-1	9,188	-0.01%
2021/09/29	5	177.10	3	175.83	174.50	2	9,180	0.02%
2021/09/28	1	184.00	0	0.00	184.00	1	9,168	0.01%
2021/09/27	3	187.67	0	0.00	187.00	3	9,163	0.03%
2021/09/24	0	0.00	1	189.50	191.00	-1	9,278	-0.01%
2021/09/23	1	187.50	0	0.00	187.50	1	9,399	0.01%
2021/09/22	4	184.50	5	186.20	186.00	-1	9,675	-0.01%
2021/09/17	0	0.00	1	189.00	190.50	-1	9,671	-0.01%
2021/09/15	3	190.50	1	193.00	189.00	2	10,108	0.02%
2021/09/14	0.9	192.91	1	194.00	192.00	-0.1	10,464	0.00%
2021/09/13	1	193.00	0.6	192.00	192.00	0.4	10,503	0.00%
2021/09/10	1	190.50	4.9	192.81	193.50	-3.9	10,554	-0.04%
2021/09/09	1.5	188.78	2	188.50	189.50	-0.5	10,705	0.00%
2021/09/08	5.3	186.27	3	187.00	185.00	2.3	10,742	0.02%
2021/09/07	5	189.90	5	188.20	189.00	0	10,701	0.00%
2021/09/06	0	0.00	1	196.50	195.50	-1	10,626	-0.01%
2021/09/03	1	194.00	6	193.74	194.00	-5	10,585	-0.05%
2021/09/02	7	195.29	6	191.92	189.50	1	10,684	0.01%
2021/08/31	4	190.00	3	190.67	193.00	1	10,880	0.01%
2021/08/30	6	192.92	6	194.00	193.50	0	10,831	0.00%
2021/08/27	2	191.99	40	189.85	190.00	-38	10,694	-0.36%
2021/08/26	51	187.14	14	186.64	187.50	37	10,631	0.35%
2021/08/25	2	180.28	11.1	183.96	191.00	-9	10,485	-0.09%
2021/08/24	11.1	175.55	3	174.00	174.00	8.1	10,262	0.08%
2021/08/23	1	169.50	0	0.00	174.00	1	10,224	0.01%
2021/08/20	1.2	163.58	0	0.00	164.00	1.2	10,164	0.01%
2021/08/19	1	163.50	1.2	164.00	163.50	-0.2	10,107	0.00%
2021/08/18	0	0.00	2	170.00	173.50	-2	10,062	-0.02%
2021/08/17	0.2	168.00	2	170.50	166.00	-1.8	10,148	-0.02%
2021/08/13	4.1	174.98	1	175.50	172.50	3.1	10,033	0.03%
2021/08/11	7	182.50	1	183.00	180.00	6	10,077	0.06%
2021/08/10	2	183.00	5	181.50	182.00	-3	10,147	-0.03%
2021/08/09	7.5	188.33	7	189.07	187.00	0.5	10,205	0.00%
2021/08/06	6	193.92	3	195.00	193.00	3	10,262	0.03%
2021/08/05	1.1	203.40	0	0.00	204.00	1.1	10,235	0.01%
2021/08/04	4	198.38	2	200.00	199.00	2	10,513	0.02%
2021/08/03	2	197.50	2	196.75	199.50	0	10,820	0.00%
2021/07/30	1.1	191.57	4	190.50	189.00	-3	10,992	-0.03%
2021/07/29	4	189.63	3	192.67	195.50	1	11,203	0.01%
2021/07/28	9.1	189.44	6.2	184.97	189.00	2.9	11,474	0.03%
2021/07/27	3	201.87	8	198.75	196.50	-5	11,612	-0.04%
2021/07/26	0	0.00	1	209.00	209.00	-1	11,672	-0.01%
2021/07/23	2	211.53	6.1	217.72	210.00	-4.1	11,876	-0.03%
2021/07/22	5	213.70	25	214.18	212.00	-20	11,797	-0.17%
2021/07/21	6.5	214.23	23.1	215.61	213.00	-16.6	11,968	-0.14%
2021/07/20	4	210.13	17	214.21	209.00	-13	12,128	-0.11%
2021/07/19	6	218.50	10	216.25	216.00	-4	12,481	-0.03%
2021/07/16	14	213.64	20	212.46	217.00	-6	12,839	-0.05%
2021/07/15	6	212.08	19	212.74	213.50	-13	13,757	-0.09%
2021/07/14	13.5	208.69	38.2	209.10	210.50	-24.7	14,389	-0.17%
2021/07/13	29	209.41	38.4	213.53	215.50	-9.4	14,242	-0.07%
2021/07/12	17.4	198.39	26.2	199.60	200.50	-8.8	13,477	-0.07%
2021/07/09	23.3	195.96	15	197.40	196.00	8.3	13,427	0.06%
2021/07/08	68.2	197.47	16	198.63	196.00	52.2	13,477	0.39%
2021/07/07	10.3	195.51	23	196.65	197.00	-12.7	13,466	-0.09%
2021/07/06	14	192.68	16.2	192.69	192.50	-2.2	13,458	-0.02%
2021/07/05	15	192.47	38	194.37	194.50	-23	13,610	-0.17%
2021/07/02	496	188.97	17	188.91	189.50	479	13,814	3.47%	大買/鉅額交易
2021/07/01	23.2	189.56	22	188.16	187.00	1.2	13,871	0.01%
2021/06/30	44	195.51	26	195.23	193.00	18	13,947	0.13%
2021/06/29	48	195.00	37	195.73	192.00	11	13,885	0.08%
2021/06/28	5	189.00	5	190.50	191.50	0	13,710	0.00%
2021/06/25	12	195.25	6	196.67	191.00	6	13,743	0.04%
2021/06/24	34	190.56	49	192.84	194.50	-15	13,640	-0.11%
2021/06/23	5	188.80	15	186.93	191.50	-10	13,369	-0.08%
2021/06/22	2	177.00	4	180.88	177.50	-2	13,018	-0.02%
2021/06/21	2	178.75	5	179.30	178.00	-3	13,002	-0.02%
2021/06/18	5	188.60	7	185.50	183.00	-2	12,987	-0.02%
2021/06/17	2	182.00	4	181.25	185.00	-2	12,867	-0.02%
2021/06/16	4	182.75	12	181.92	180.00	-8	12,976	-0.06%
2021/06/15	2.1	183.01	1	182.50	182.50	1.1	13,000	0.01%
2021/06/11	4	182.38	3	182.00	182.00	1	13,061	0.01%
2021/06/10	7	181.71	5	182.00	183.00	2	13,107	0.02%
2021/06/09	17	179.88	19	181.05	181.00	-2	12,969	-0.02%
2021/06/08	9	175.28	2	175.00	174.00	7	12,752	0.05%
2021/06/07	10	172.65	11.1	169.76	172.00	-1.1	12,733	-0.01%
2021/06/04	10	171.10	9	172.39	172.50	1	12,735	0.01%
2021/06/03	26.1	171.48	23	171.15	173.00	3.1	12,838	0.02%
2021/06/02	4	166.13	28	165.59	165.00	-24	12,791	-0.19%
2021/06/01	26	167.64	26.1	167.70	168.00	-0.1	12,867	0.00%
2021/05/31	17	167.74	18	168.00	168.50	-1	12,884	-0.01%
2021/05/28	0	0.00	1	165.00	165.00	-1	12,907	-0.01%
2021/05/27	4	162.50	4	162.38	163.50	0	12,956	0.00%
2021/05/26	4	163.75	3	162.51	162.00	1	13,006	0.01%
2021/05/25	7.1	162.96	13	163.92	164.00	-5.9	13,006	-0.05%
2021/05/24	4	153.89	0	0.00	156.00	4	13,123	0.03%
2021/05/21	5	150.60	3	152.32	153.50	2	13,256	0.01%
2021/05/20	3	149.50	11	150.73	147.50	-8	13,666	-0.06%
2021/05/19	2	150.25	0.4	151.00	150.00	1.7	13,667	0.01%
2021/05/18	6.1	152.78	2	150.00	154.50	4.1	13,701	0.03%
2021/05/17	3.3	146.09	7.1	146.98	145.00	-3.8	13,815	-0.03%
2021/05/14	10	154.25	1	155.00	155.00	9	13,665	0.07%
2021/05/13	8.1	155.62	12	154.88	152.00	-3.9	13,578	-0.03%
2021/05/12	6	155.83	36	153.47	155.00	-30	13,449	-0.22%
2021/05/11	24.1	159.81	22	162.50	158.00	2.1	13,222	0.02%
2021/05/10	5	174.40	1	174.50	172.00	4	13,061	0.03%
2021/05/07	11	176.68	3	176.67	178.50	8	13,058	0.06%
2021/05/06	24.1	169.41	5	171.60	172.50	19.1	13,022	0.15%
2021/05/05	10	173.20	19.4	172.86	170.50	-9.3	12,783	-0.07%
2021/05/04	5.3	184.50	32	182.86	183.00	-26.8	12,559	-0.21%
2021/05/03	20	186.85	1	186.50	183.50	19	12,493	0.15%
2021/04/29	46	201.10	35	195.69	195.50	11	12,639	0.09%
2021/04/28	6	196.67	47	194.57	196.00	-41	12,427	-0.33%
2021/04/27	28.1	199.55	29.2	197.38	197.50	-1.1	12,426	-0.01%
2021/04/26	17	195.47	14	196.18	200.00	3	12,255	0.02%
2021/04/23	65	191.42	48	189.63	192.50	17	12,017	0.14%
2021/04/22	35	186.64	31	189.92	179.00	4	11,844	0.03%
2021/04/21	47	194.15	27.2	195.43	190.50	19.9	11,537	0.17%
2021/04/20	11	186.23	42	184.63	190.00	-31	10,641	-0.29%
2021/04/19	12	173.50	7	172.57	173.00	5	9,991	0.05%
2021/04/16	1	168.50	3	171.17	169.50	-2	10,055	-0.02%
2021/04/15	0.1	167.50	2	166.50	169.00	-1.9	10,170	-0.02%
2021/04/14	1	165.00	14	166.64	168.50	-13	10,245	-0.13%
2021/04/13	1	171.00	3	171.33	170.00	-2	10,377	-0.02%
2021/04/12	1	170.00	11	170.05	170.50	-10	10,532	-0.09%
2021/04/09	4	171.50	15	170.87	170.00	-11	10,767	-0.10%
2021/04/08	13	176.15	21	176.81	176.00	-8	10,814	-0.07%
2021/04/07	12	172.38	7	173.29	172.50	5	10,851	0.05%
2021/04/06	17.1	171.97	4	172.75	174.00	13.1	11,465	0.11%
2021/04/01	7	170.86	1	169.00	169.50	6	11,433	0.05%
2021/03/31	26	168.98	40	169.03	169.00	-14	11,478	-0.12%
2021/03/30	4	166.00	2	167.00	167.50	2	11,564	0.02%
2021/03/29	0	0.00	11	163.64	164.00	-11	11,816	-0.09%
2021/03/26	8	161.13	3	160.00	161.00	5	12,205	0.04%
2021/03/25	8	159.94	8	160.75	160.50	0	12,361	0.00%
2021/03/24	5	162.00	0	0.00	162.00	5	12,549	0.04%
2021/03/23	0	0.00	2	165.00	166.00	-2	12,740	-0.02%
2021/03/22	0	0.00	1	167.00	165.50	-1	12,974	-0.01%
2021/03/19	5	166.90	2.1	167.92	168.00	2.9	13,214	0.02%
2021/03/18	1	167.50	2	167.25	167.00	-1	13,270	-0.01%
2021/03/17	8	169.31	7	167.21	165.50	1	13,845	0.01%
2021/03/16	0	0.00	4.1	167.72	168.50	-4.1	14,131	-0.03%
2021/03/15	1	165.00	2.3	164.83	165.50	-1.3	14,731	-0.01%
2021/03/12	0	0.00	4	163.25	164.00	-4	14,975	-0.03%
2021/03/11	3	160.50	4	161.13	162.50	-1	15,371	-0.01%
2021/03/10	5	154.90	10.1	155.85	156.00	-5.1	15,671	-0.03%
2021/03/09	15	153.60	6	154.33	153.50	9	16,368	0.06%
2021/03/08	1	162.00	6	158.33	157.50	-5	16,950	-0.03%
2021/03/05	4	158.88	5	161.20	160.00	-1	18,104	-0.01%
2021/03/04	4	159.88	6	160.50	160.00	-2	18,259	-0.01%
2021/03/03	2	161.00	1	163.50	163.50	1	18,387	0.01%
2021/03/02	2.2	168.91	3.1	166.08	166.50	-0.9	18,602	0.00%
2021/02/26	3	166.00	3	166.83	167.00	0	18,790	0.00%
2021/02/25	7	172.79	17	172.21	171.00	-10	19,109	-0.05%
2021/02/24	14	176.18	16	172.59	170.00	-2	19,236	-0.01%
2021/02/23	5	173.40	8.1	172.44	172.00	-3.1	18,979	-0.02%
2021/02/22	26	174.67	13	173.88	175.00	13	18,860	0.07%
2021/02/19	14	165.25	15	166.03	167.00	-1	18,511	-0.01%
2021/02/18	42	164.29	37	164.55	164.00	5	18,916	0.03%
2021/02/17	29	163.81	21	164.02	161.50	8	18,922	0.04%
2021/02/05	4.1	155.16	2	155.00	155.00	2.1	18,760	0.01%
2021/02/04	3	153.67	4	155.38	157.00	-1	18,906	-0.01%
2021/02/03	2.1	156.76	1	154.50	155.50	1.1	19,198	0.01%
2021/02/02	10	154.65	7	157.29	158.00	3	19,247	0.02%
2021/02/01	6	149.08	13	147.19	150.00	-7	19,361	-0.04%
2021/01/29	10	155.45	4	156.38	152.00	6	19,472	0.03%
2021/01/28	10	157.50	11	157.18	157.50	-1	19,406	-0.01%
2021/01/27	1.1	163.00	6	162.67	162.00	-4.9	19,456	-0.03%
2021/01/26	22	166.50	13	163.88	162.00	9	19,440	0.05%
2021/01/25	6	172.58	13	172.69	170.50	-7	19,287	-0.04%
2021/01/22	34.3	168.80	63	166.88	172.00	-28.7	18,999	-0.15%
2021/01/21	1.1	160.02	2	160.00	160.00	-1	18,678	-0.01%
2021/01/20	14.3	160.70	4	162.50	159.50	10.3	18,700	0.06%
2021/01/19	23	163.50	3	164.67	165.00	20	18,666	0.11%
2021/01/18	4.1	158.38	21	157.38	163.00	-17	18,622	-0.09%
2021/01/15	28.2	163.24	4	161.13	161.00	24.2	18,518	0.13%
2021/01/14	1	167.50	17	167.76	167.50	-16	18,227	-0.09%
2021/01/13	22.2	169.64	8.5	169.50	169.00	13.6	18,092	0.08%
2021/01/12	12.2	170.56	29	170.28	168.50	-16.8	17,950	-0.09%
2021/01/11	4.1	172.21	5	172.50	174.00	-1	17,810	-0.01%
2021/01/08	14.2	168.40	8.1	170.81	170.00	6.1	17,740	0.03%
2021/01/07	21	170.76	3	171.33	172.00	18	17,767	0.10%
2021/01/06	19.2	171.92	38	169.20	172.50	-18.8	17,705	-0.11%
2021/01/05	18.5	172.24	37.3	170.41	171.00	-18.8	17,446	-0.11%
2021/01/04	41.3	177.38	33	177.42	177.50	8.3	17,184	0.05%
2020/12/31	16	175.94	9	176.00	177.50	7	16,868	0.04%
2020/12/30	7	175.21	19	174.63	175.00	-12	16,663	-0.07%
2020/12/29	42	173.76	30	175.00	171.00	12	16,395	0.07%
2020/12/28	7	168.00	16	167.84	169.00	-9	15,706	-0.06%
2020/12/25	20	165.98	1	165.00	167.50	19	15,544	0.12%
2020/12/24	7.1	166.67	7	166.79	165.00	0.1	15,449	0.00%
2020/12/23	4	165.50	8	166.25	168.00	-4	15,348	-0.03%
2020/12/22	17	166.71	21	166.12	162.50	-4	15,141	-0.03%
2020/12/21	33	161.32	11	162.09	160.50	22	14,756	0.15%
2020/12/18	24	163.29	11	162.68	161.50	13	14,595	0.09%
2020/12/17	19	168.87	50	165.88	166.50	-31	14,418	-0.22%
2020/12/16	52	167.70	30	168.67	170.00	22	14,232	0.15%
2020/12/15	21	166.83	60	168.98	163.00	-39	13,968	-0.28%
2020/12/14	67	169.43	52	170.11	168.50	15	13,701	0.11%
2020/12/11	105.1	171.65	145	170.94	168.00	-39.9	13,705	-0.29%	大買/大賣/
2020/12/10	98	168.12	11	168.32	168.00	87	13,190	0.66%
2020/12/09	51	170.30	49	170.73	172.00	2	12,823	0.02%
2020/12/08	6	157.83	10	158.25	159.00	-4	12,171	-0.03%
2020/12/07	24.1	155.87	15	153.70	154.50	9.1	11,949	0.08%
2020/12/04	29.8	158.31	21.1	159.60	160.00	8.7	11,594	0.08%
2020/12/03	35.6	157.03	143.5	156.52	160.00	-107.9	11,330	-0.95%	大賣/鉅額交易
2020/12/02	17.4	152.19	135	152.29	154.00	-117.6	10,718	-1.10%	大賣/鉅額交易
2020/12/01	79	147.65	56	149.18	144.50	23	10,250	0.22%
2020/11/30	3	141.83	24	143.02	143.50	-21	9,258	-0.23%
2020/11/27	12	129.71	9	130.06	130.50	3	9,019	0.03%
2020/11/26	12.5	127.08	25	128.06	129.00	-12.5	8,867	-0.14%
2020/11/25	10	123.40	12	122.92	122.00	-2	8,601	-0.02%
2020/11/24	15.5	123.13	26	124.58	125.00	-10.5	8,371	-0.13%
2020/11/23	8	119.13	7.1	119.57	120.00	0.9	7,990	0.01%
2020/11/20	4	117.00	71	116.63	116.50	-67	7,791	-0.86%
2020/11/19	0	0.00	1	117.00	117.00	-1	7,773	-0.01%
2020/11/18	5	115.60	1	116.50	116.00	4	7,765	0.05%
2020/11/17	20	118.63	8	117.63	115.50	12	7,764	0.15%
2020/11/16	14	115.32	3.4	115.00	115.00	10.6	7,533	0.14%
2020/11/13	14	113.46	3	113.33	113.50	11	7,530	0.15%
2020/11/12	7	113.36	2	113.50	112.50	5	7,548	0.07%
2020/11/11	4	112.25	12	112.38	114.00	-8	7,577	-0.11%
2020/11/10	5	108.00	6	107.17	107.50	-1	7,456	-0.01%
2020/11/09	5	109.20	10	108.50	110.00	-5	7,487	-0.07%
2020/11/06	9	106.89	9	107.00	106.00	0	7,417	0.00%
2020/11/05	1	104.50	1	103.50	103.50	0	7,400	0.00%
2020/11/04	2	102.00	4	103.50	103.50	-2	7,491	-0.03%
2020/11/03	0	0.00	1	100.00	101.50	-1	7,647	-0.01%
2020/11/02	1	99.50	0	0.00	99.30	1	7,766	0.01%
2020/10/30	3	99.97	3	100.00	99.60	0	7,843	0.00%
2020/10/29	5	100.04	0	0.00	99.90	5	7,870	0.06%
2020/10/27	2	103.50	2	103.75	104.00	0	8,025	0.00%
2020/10/23	2	102.50	2	102.50	103.00	0	8,305	0.00%
2020/10/22	0	0.00	11	102.00	102.00	-11	8,390	-0.13%
2020/10/21	2	102.75	2	101.75	101.50	0	8,543	0.00%
2020/10/20	0	0.00	1	102.00	101.00	-1	8,742	-0.01%
2020/10/19	1	101.50	1	101.50	102.00	0	8,987	0.00%
2020/10/16	3	103.50	5	102.80	101.00	-2	9,209	-0.02%
2020/10/15	10	102.40	31	102.37	102.50	-21	9,217	-0.23%
2020/10/14	2	100.25	0	0.00	100.50	2	9,128	0.02%
2020/10/13	7	98.06	0	0.00	99.20	7	9,252	0.08%
2020/10/12	9	98.57	1	98.70	98.00	8	9,314	0.09%
2020/10/08	1	98.90	3	98.97	98.70	-2	9,377	-0.02%
2020/10/07	0	0.00	7	98.83	99.00	-7	9,472	-0.07%
2020/10/06	8.8	98.47	0	0.00	98.50	8.8	9,629	0.09%
2020/10/05	2	97.80	2	97.80	97.90	0	9,893	0.00%
2020/09/30	0	0.00	5	96.04	96.80	-5	10,071	-0.05%
2020/09/29	0	0.00	1	97.30	96.10	-1	10,245	-0.01%
2020/09/28	10	96.99	2	97.50	96.00	8	10,438	0.08%
2020/09/25	5	95.06	13	94.67	94.40	-8	10,471	-0.08%
2020/09/24	95	97.26	0	0.00	97.20	95	10,491	0.91%
2020/09/23	200	98.48	2	98.90	99.90	198	10,527	1.88%	大買/鉅額交易
2020/09/22	4	98.78	139	98.69	98.50	-135	10,541	-1.28%	大賣/鉅額交易
2020/09/21	132	100.56	1	100.50	100.00	131	10,519	1.25%	大買/鉅額交易
2020/09/18	54	102.07	4	102.13	102.00	50	10,529	0.47%
2020/09/17	2	103.00	2	103.25	103.00	0	10,545	0.00%
2020/09/16	85	103.88	4	104.38	103.00	81	10,542	0.77%
2020/09/15	1	101.50	2	101.75	103.00	-1	10,426	-0.01%
2020/09/14	9	101.00	1	101.00	100.50	8	10,339	0.08%
2020/09/11	0	0.00	1	101.00	100.50	-1	10,356	-0.01%
2020/09/10	31	101.32	1	101.50	100.50	30	10,358	0.29%
2020/09/09	1	102.00	2	100.45	102.00	-1	10,349	-0.01%
2020/09/08	44	100.77	20	99.81	100.50	24	10,338	0.23%
2020/09/07	51	101.67	17	100.50	100.00	34	10,388	0.33%
2020/09/04	40	100.20	12	101.43	102.50	28	10,355	0.27%
2020/09/03	5	99.02	17	99.10	101.00	-12	10,503	-0.11%
2020/09/02	3	97.13	0.1	97.20	97.30	2.9	10,847	0.03%
2020/09/01	8	95.45	23	95.52	96.80	-15	10,883	-0.14%
2020/08/31	98	96.12	6	97.40	96.40	92	10,959	0.84%
2020/08/28	65	96.83	10	96.79	97.40	55	11,085	0.50%
2020/08/27	5	98.32	7	98.39	98.40	-2	11,263	-0.02%
2020/08/26	2	97.55	0	0.00	97.80	2	11,264	0.02%
2020/08/25	1	97.90	8	98.36	97.50	-7	11,271	-0.06%
2020/08/24	75	97.20	4	96.98	98.00	71	11,270	0.63%
2020/08/21	14	96.57	11	96.20	97.10	3	11,267	0.03%
2020/08/20	106	95.94	5	95.30	95.60	101	11,224	0.90%	大買/鉅額交易
2020/08/19	3	103.67	7	102.79	101.50	-4	11,038	-0.04%
2020/08/18	12	103.54	2	102.50	104.00	10	11,024	0.09%
2020/08/17	21	104.48	8	103.81	104.00	13	11,026	0.12%
2020/08/14	14	102.57	21	102.64	103.50	-7	10,886	-0.06%
2020/08/13	11	102.91	12	101.92	101.00	-1	10,794	-0.01%
2020/08/12	50	102.92	21	102.79	103.00	29	10,709	0.27%
2020/08/11	52	104.12	55	102.76	102.50	-3	10,656	-0.03%
2020/08/10	20	101.38	10	101.70	101.50	10	10,475	0.10%
2020/08/07	49	102.06	6	102.17	100.00	43	10,409	0.41%
2020/08/05	49	99.26	8	100.40	99.30	41	10,260	0.40%
2020/08/04	7	98.30	5	98.18	98.90	2	10,378	0.02%
2020/08/03	2	97.45	0	0.00	97.00	2	10,731	0.02%
2020/07/31	1	98.50	1	98.60	98.00	0	10,755	0.00%
2020/07/30	5	95.82	1	97.80	97.80	4	10,717	0.04%
2020/07/29	1	94.10	5	94.38	94.50	-4	10,733	-0.04%
2020/07/28	12	97.38	9	96.83	94.50	3	10,724	0.03%
2020/07/27	4	96.00	4	96.60	95.30	0	10,641	0.00%
2020/07/24	84	97.40	10.1	98.64	96.10	73.9	10,589	0.70%
2020/07/23	40	100.95	2	101.00	100.00	38	10,450	0.36%
2020/07/22	6	107.17	3	107.83	108.00	3	10,288	0.03%
2020/07/21	8	106.44	8	105.56	106.00	0	10,074	0.00%
2020/07/20	2	104.00	3	103.83	103.50	-1	9,894	-0.01%
2020/07/17	4	102.38	2	103.50	103.00	2	9,830	0.02%
2020/07/16	2	103.00	3	102.67	102.00	-1	9,847	-0.01%
2020/07/15	2	102.00	13	100.96	101.00	-11	9,773	-0.11%
2020/07/14	6	102.25	1	101.50	101.50	5	9,928	0.05%
2020/07/13	13	104.19	1	104.50	104.50	12	10,021	0.12%
2020/07/10	4	103.75	6	102.50	102.50	-2	10,149	-0.02%
2020/07/09	6	105.42	10	105.60	106.00	-4	10,110	-0.04%
2020/07/08	8	102.24	7	102.79	102.50	1	9,882	0.01%
2020/07/07	1	100.00	1	99.20	99.50	0	9,766	0.00%
2020/07/06	3	99.93	20	100.15	100.00	-17	9,890	-0.17%
2020/07/03	7	97.77	3	97.60	97.80	4	10,061	0.04%
2020/07/02	3	96.90	15	96.25	97.00	-12	10,263	-0.12%
2020/07/01	3	95.73	2	95.45	95.40	1	10,373	0.01%
2020/06/30	0	0.00	2	94.55	94.90	-2	10,424	-0.02%
2020/06/29	0	0.00	1	93.00	93.00	-1	10,470	-0.01%
2020/06/24	4	94.15	3	94.47	94.00	1	10,531	0.01%
2020/06/23	1	93.80	4	94.15	93.90	-3	10,717	-0.03%
2020/06/22	2	94.00	1	93.10	93.10	1	10,897	0.01%
2020/06/19	4	93.60	4	94.00	93.90	0	11,175	0.00%
2020/06/18	1	92.50	1	92.40	92.10	0	11,317	0.00%
2020/06/17	2	92.20	6	92.40	92.40	-4	11,436	-0.03%
2020/06/16	3	91.87	1	91.90	92.10	2	11,637	0.02%
2020/06/15	5	91.12	7	90.79	90.50	-2	11,968	-0.02%
2020/06/12	8	90.51	6	90.37	91.50	2	12,126	0.02%
2020/06/11	10	93.01	2	91.90	91.50	8	12,253	0.07%
2020/06/10	3	94.93	1	95.20	95.40	2	12,271	0.02%
2020/06/09	30	95.65	7	95.26	94.20	23	12,514	0.18%
2020/06/08	28	95.91	41.7	97.77	99.00	-13.7	12,338	-0.11%
2020/06/05	9	92.27	13	92.25	91.80	-4	11,890	-0.03%
2020/06/04	3	91.70	21	91.60	91.60	-18	11,991	-0.15%
2020/06/03	10	91.35	6.1	91.48	91.40	3.9	12,099	0.03%
2020/06/02	23	91.53	17	91.57	91.50	6	11,996	0.05%
2020/06/01	8	88.68	2	88.95	89.00	6	11,938	0.05%
2020/05/29	3	88.17	2	88.10	87.80	1	12,059	0.01%
2020/05/28	2	88.90	6	89.03	89.10	-4	12,162	-0.03%
2020/05/27	4	88.95	9	89.01	88.70	-5	12,309	-0.04%
2020/05/26	16	89.36	22.1	89.50	89.30	-6.1	12,437	-0.05%
2020/05/25	9	87.40	4	88.40	89.20	5	12,565	0.04%
2020/05/22	8	88.88	5	89.08	88.30	3	12,598	0.02%
2020/05/21	11	88.76	7	88.89	89.00	4	12,627	0.03%
2020/05/20	4	88.13	9	88.07	88.00	-5	12,646	-0.04%
2020/05/19	22	89.09	23	88.44	88.50	-1	12,805	-0.01%
2020/05/18	4	87.23	3	87.07	86.80	1	13,041	0.01%
2020/05/15	1	86.60	8	87.21	87.00	-7	13,274	-0.05%
2020/05/14	2	90.00	6	89.37	88.20	-4	13,690	-0.03%
2020/05/13	8	91.05	6	90.97	91.00	2	13,873	0.01%
2020/05/12	5	90.92	12	91.18	90.90	-7	13,837	-0.05%
2020/05/11	11	92.05	5	92.60	92.20	6	13,890	0.04%
2020/05/08	30	90.71	30	90.70	90.60	0	13,690	0.00%
2020/05/07	9	87.69	3	87.63	87.10	6	13,381	0.04%
2020/05/06	16	88.08	10	87.50	87.20	6	13,392	0.04%
2020/05/05	1	88.40	4	88.05	88.50	-3	13,445	-0.02%
2020/05/04	1	87.30	2	87.35	86.90	-1	13,527	-0.01%
2020/04/30	11	88.80	10	88.89	89.10	1	13,575	0.01%
2020/04/29	4	87.13	4	86.98	87.00	0	13,527	0.00%
2020/04/28	6	86.78	3	86.63	86.50	3	13,593	0.02%
2020/04/27	3	85.83	5	85.56	86.20	-2	13,814	-0.01%
2020/04/24	4	84.45	1	84.70	84.70	3	13,917	0.02%
2020/04/23	5	85.82	2	85.80	85.20	3	14,143	0.02%
2020/04/22	9	84.92	2	85.30	85.10	7	14,263	0.05%
2020/04/21	10	86.79	8	86.73	84.40	2	14,573	0.01%
2020/04/20	2	86.90	8	87.11	87.50	-6	14,549	-0.04%
2020/04/17	10	87.76	32	86.62	86.40	-22	14,507	-0.15%
2020/04/16	20	87.82	1	88.40	88.00	19	14,323	0.13%
2020/04/15	23	88.10	14	88.17	88.60	9	14,254	0.06%
2020/04/14	8	85.69	9	85.91	86.00	-1	14,050	-0.01%
2020/04/13	8	85.20	8	84.55	84.50	0	14,051	0.00%
2020/04/10	5	84.86	21	85.13	86.00	-16	14,058	-0.11%
2020/04/09	30	85.62	22	87.25	84.30	8	14,202	0.06%
2020/04/08	44	84.30	29	84.54	86.90	15	14,166	0.11%
2020/04/07	19	82.32	62	81.84	82.90	-43	13,825	-0.31%
2020/04/06	83	77.86	22	77.81	80.00	61	13,642	0.45%
2020/04/01	9	77.14	6	77.18	77.20	3	13,501	0.02%
2020/03/31	15	78.47	2	77.85	78.20	13	13,445	0.10%
2020/03/30	6	78.12	0	0.00	79.10	6	14,004	0.04%
2020/03/27	12	80.97	50	80.04	79.60	-38	13,950	-0.27%
2020/03/26	48	79.11	32	79.39	80.30	16	13,817	0.12%
2020/03/25	21	79.59	35	79.65	78.70	-14	13,737	-0.10%
2020/03/24	46	76.92	30	77.13	75.70	16	13,481	0.12%
2020/03/23	16	75.19	10	74.42	73.60	6	13,586	0.04%
2020/03/20	10	80.32	10	80.93	80.60	0	13,512	0.00%
2020/03/19	35	78.82	18	76.49	75.80	17	13,392	0.13%
2020/03/18	2	86.00	9	86.74	84.20	-7	13,093	-0.05%
2020/03/17	12	86.11	7	86.29	84.20	5	13,013	0.04%
2020/03/16	7	90.51	2	89.35	86.50	5	12,937	0.04%
2020/03/13	9	89.60	8	89.83	91.70	1	12,861	0.01%
2020/03/12	6	94.50	7	94.96	94.00	-1	12,576	-0.01%
2020/03/11	3	102.00	3	99.90	98.50	0	12,749	0.00%
2020/03/10	8	100.60	13	99.98	102.00	-5	13,169	-0.04%
2020/03/09	24	100.31	2	98.40	98.30	22	13,222	0.17%
2020/03/06	4	106.38	4	106.50	106.00	0	13,026	0.00%
2020/03/05	5	106.70	51	108.81	109.00	-46	12,961	-0.35%
2020/03/04	3	105.83	2	107.50	103.50	1	12,816	0.01%
2020/03/03	5	109.70	2	110.25	106.50	3	12,681	0.02%
2020/03/02	3	105.67	2	107.25	108.50	1	12,578	0.01%
2020/02/27	1	107.50	1	104.50	105.00	0	12,499	0.00%
2020/02/26	18	111.33	16	110.81	108.50	2	12,399	0.02%
2020/02/25	7	112.50	32	111.98	113.00	-25	12,235	-0.20%
2020/02/24	5	114.20	28	114.55	112.50	-23	12,185	-0.19%
2020/02/21	29	116.28	8	116.44	116.50	21	12,075	0.17%
2020/02/20	9	115.67	15	116.73	117.00	-6	12,027	-0.05%
2020/02/19	32	115.30	22	114.95	116.00	10	11,823	0.08%
2020/02/18	19	113.42	17	114.00	110.50	2	11,515	0.02%
2020/02/17	14	112.04	22	110.27	113.00	-8	11,278	-0.07%
2020/02/14	7	106.07	70	106.79	108.00	-63	10,837	-0.58%
2020/02/13	5	103.90	9	103.06	102.00	-4	10,571	-0.04%
2020/02/12	5	103.60	6	104.25	103.50	-1	10,678	-0.01%
2020/02/11	6	102.33	6	102.33	103.00	0	10,836	0.00%
2020/02/10	12	100.86	7	101.93	101.00	5	10,898	0.05%
2020/02/07	18	103.06	23	103.17	103.00	-5	10,875	-0.05%
2020/02/06	32	104.42	55	104.79	103.50	-23	11,007	-0.21%
2020/02/05	10	102.95	15	103.20	102.00	-5	10,999	-0.05%
2020/02/04	17	100.49	15	99.61	101.00	2	10,844	0.02%
2020/02/03	5	95.12	13	97.74	98.20	-8	10,802	-0.07%
2020/01/31	26	97.73	8	98.01	98.20	18	10,721	0.17%
2020/01/30	23	98.59	7	99.87	96.30	16	10,834	0.15%
2020/01/20	17	106.41	8	106.81	107.00	9	10,654	0.08%
2020/01/17	15	105.97	7	106.07	105.00	8	10,615	0.08%
2020/01/16	6	103.58	13.1	102.74	104.50	-7.1	10,371	-0.07%
2020/01/15	13	102.15	22	101.50	102.00	-9	10,274	-0.09%
2020/01/14	6	99.00	11	99.15	99.00	-5	10,037	-0.05%
2020/01/13	7	96.64	4	96.85	98.40	3	10,064	0.03%
2020/01/10	24	96.41	5	97.86	96.50	19	10,379	0.18%
2020/01/09	6	96.47	5	96.38	97.30	1	10,527	0.01%
2020/01/08	16	94.22	19	94.72	94.30	-3	10,582	-0.03%
2020/01/07	11	96.45	9	97.26	94.50	2	10,940	0.02%
2020/01/06	1	99.00	2	99.30	97.00	-1	11,240	-0.01%
2020/01/03	38	103.11	49	103.04	100.50	-11	11,207	-0.10%
2020/01/02	13	103.35	8	103.81	103.00	5	11,089	0.05%
2019/12/31	2	99.90	0.7	99.40	99.40	1.3	10,868	0.01%
2019/12/30	21	101.26	12	102.74	100.00	9	10,903	0.08%
2019/12/27	9	102.33	65	102.86	101.00	-56	10,860	-0.52%
2019/12/26	0	0.00	26	101.88	101.50	-26	10,872	-0.24%
2019/12/25	106	102.04	19	102.61	101.50	87	10,938	0.80%	大買/
2019/12/24	27	98.40	12	98.53	99.00	15	10,393	0.14%
2019/12/23	9	97.69	10	99.43	98.00	-1	10,502	-0.01%
2019/12/20	3	97.30	7	97.67	97.80	-4	10,555	-0.04%
2019/12/19	4	95.85	1	97.00	95.70	3	10,832	0.03%
2019/12/18	19	98.14	23	98.90	96.80	-4	10,922	-0.04%
2019/12/17	8	96.58	5.1	96.69	97.00	2.9	10,619	0.03%
2019/12/16	15	96.59	12	96.58	96.50	3	10,560	0.03%
2019/12/13	6	94.92	4	95.38	94.90	2	10,457	0.02%
2019/12/12	5	95.80	12	96.28	94.50	-7	10,397	-0.07%
2019/12/11	8	94.90	5	95.28	94.20	3	10,307	0.03%
2019/12/10	16	95.91	16	96.38	96.80	0	10,287	0.00%
2019/12/09	6	96.35	16	96.24	97.30	-10	10,214	-0.10%
2019/12/06	6	97.35	25	97.87	96.70	-19	10,146	-0.19%
2019/12/05	74	96.25	69.1	95.23	96.50	4.9	9,750	0.05%
2019/12/04	14	89.62	10	89.79	90.50	4	9,211	0.04%
2019/12/03	2	87.10	1	87.10	87.10	1	8,989	0.01%
2019/12/02	1	86.40	0	0.00	87.00	1	8,999	0.01%
2019/11/29	2	86.60	6	86.50	86.80	-4	9,037	-0.04%
2019/11/28	13	86.05	1	86.40	86.40	12	9,051	0.13%
2019/11/27	1	85.90	1	86.50	86.60	0	9,125	0.00%
2019/11/26	1	85.60	0	0.00	85.50	1	9,136	0.01%
2019/11/22	12	87.50	12	87.08	87.10	0	9,060	0.00%
2019/11/21	2	86.45	3	86.23	86.20	-1	9,167	-0.01%
2019/11/20	10	86.00	0	0.00	86.40	10	9,147	0.11%
2019/11/19	3	86.93	2	87.95	87.30	1	9,219	0.01%
2019/11/18	12	88.19	11	88.55	88.80	1	9,172	0.01%
2019/11/14	1	87.20	1	88.80	88.80	0	9,296	0.00%
2019/11/13	1	88.20	2	88.60	88.40	-1	9,314	-0.01%
2019/11/12	1	87.50	0	0.00	87.50	1	9,337	0.01%
2019/11/11	15	85.85	2	86.20	86.20	13	9,336	0.14%
2019/11/08	28	88.74	3	90.63	88.00	25	9,198	0.27%
2019/11/07	0	0.00	5	93.34	93.60	-5	8,931	-0.06%
2019/11/06	1	95.90	6	97.00	95.90	-5	8,881	-0.06%
2019/11/05	10	96.90	12	97.11	98.00	-2	8,856	-0.02%
2019/11/04	13	94.20	22	94.06	95.20	-9	8,702	-0.10%
2019/11/01	1	91.80	1	92.00	92.30	0	8,580	0.00%
2019/10/31	7	92.20	28	91.67	91.80	-21	8,647	-0.24%
2019/10/30	1	93.30	7	93.60	94.20	-6	8,573	-0.07%
2019/10/29	18	93.37	60	93.93	94.50	-42	8,572	-0.49%
2019/10/28	7	93.63	66	94.05	94.30	-59	8,454	-0.70%
2019/10/25	12	93.49	24	93.41	92.90	-12	8,395	-0.14%
2019/10/24	12	92.09	9	91.99	92.40	3	8,285	0.04%
2019/10/23	103	93.51	8	92.85	91.90	95	8,312	1.14%	大買/
2019/10/22	14	93.11	11	93.51	93.10	3	8,303	0.04%
2019/10/21	8	91.48	11	92.11	92.90	-3	8,247	-0.04%
2019/10/18	17	92.56	46	93.47	91.20	-29	8,137	-0.36%
2019/10/17	9	90.42	10	90.10	91.10	-1	7,788	-0.01%
2019/10/16	9	89.16	3	90.73	89.00	6	7,667	0.08%
2019/10/15	24	90.16	25	90.76	89.20	-1	7,584	-0.01%
2019/10/14	14	89.12	38	88.62	89.30	-24	7,306	-0.33%
2019/10/09	17	82.96	15	83.69	83.50	2	6,965	0.03%
2019/10/08	19	84.06	19	84.38	83.80	0	7,069	0.00%
2019/10/07	10	84.51	0	0.00	84.40	10	7,055	0.14%
2019/10/04	17	85.38	17.8	85.01	85.00	-0.8	7,053	-0.01%
2019/10/03	1	84.00	20	85.44	86.20	-19	7,094	-0.27%
2019/10/02	8	85.01	7	85.13	85.40	1	7,068	0.01%
2019/10/01	7	84.00	41	84.42	85.50	-34	7,054	-0.48%
2019/09/27	8	83.11	4	82.85	82.20	4	6,981	0.06%
2019/09/26	6	83.88	2	84.45	82.70	4	7,004	0.06%
2019/09/25	5	84.10	10	84.11	83.90	-5	7,102	-0.07%
2019/09/24	63	83.85	54	84.04	83.70	9	7,306	0.12%
2019/09/23	0	0.00	1	80.20	81.20	-1	7,012	-0.01%
2019/09/20	4	77.95	11	77.73	78.50	-7	7,226	-0.10%
2019/09/19	2	77.20	26	77.13	76.90	-24	7,288	-0.33%
2019/09/18	1	76.30	0	0.00	76.30	1	7,461	0.01%
2019/09/17	0	0.00	5	77.60	76.80	-5	7,502	-0.07%
2019/09/12	13	77.20	23	76.68	77.20	-10	7,719	-0.13%
2019/09/09	0	0.00	1	76.50	75.80	-1	8,214	-0.01%
2019/09/06	1	76.40	4	76.25	76.20	-3	8,568	-0.04%
2019/09/05	0	0.00	1	75.90	76.00	-1	8,781	-0.01%
2019/09/04	7	76.27	17	76.81	76.20	-10	9,001	-0.11%
2019/09/03	8.2	76.60	32	76.22	76.60	-23.8	9,084	-0.26%
2019/09/02	4	75.00	5	74.72	75.00	-1	9,131	-0.01%
2019/08/30	2	75.50	0	0.00	74.20	2	9,298	0.02%
2019/08/29	37	74.60	39	73.74	74.60	-2	9,377	-0.02%
2019/08/28	6	74.10	6	74.40	73.50	0	9,430	0.00%
2019/08/26	388	74.49	4	74.30	74.10	384	9,586	4.01%	大買/鉅額交易
2019/08/23	115	77.94	15	78.43	77.90	100	9,603	1.04%	大買/
2019/08/22	1	78.10	0	0.00	77.90	1	9,722	0.01%
2019/08/21	3	79.70	5	79.58	79.30	-2	9,935	-0.02%
2019/08/20	10	81.04	0	0.00	80.10	10	10,200	0.10%
2019/08/19	53	81.45	69	81.79	81.20	-16	10,388	-0.15%
2019/08/16	2	78.45	3	78.00	78.00	-1	10,583	-0.01%
2019/08/15	330	78.53	2	78.25	77.60	328	10,991	2.98%	大買/鉅額交易
2019/08/14	50	80.90	1	82.00	80.90	49	11,107	0.44%
2019/08/12	422.1	80.87	6	80.33	81.50	416.1	11,962	3.48%	大買/鉅額交易
2019/08/08	8	80.58	4	80.43	80.20	4	12,172	0.03%
2019/08/07	50	81.42	10	80.64	80.50	40	12,557	0.32%
2019/08/06	0	0.00	2	81.00	82.30	-2	13,207	-0.02%
2019/08/05	2	80.90	0	0.00	80.50	2	13,657	0.01%
2019/08/02	9	81.90	8	82.26	81.60	1	14,366	0.01%
2019/08/01	11.3	85.71	14	85.53	85.50	-2.7	14,369	-0.02%
2019/07/31	13	83.60	0	0.00	86.00	13	14,460	0.09%
2019/07/30	48	84.01	1	82.60	83.50	47	14,407	0.33%
2019/07/29	26	86.92	7	87.07	86.30	19	14,303	0.13%
2019/07/26	59	87.83	3	87.90	88.00	56	14,319	0.39%
2019/07/25	43	87.66	6	87.83	88.40	37	14,315	0.26%
2019/07/24	4	87.28	5	87.76	86.90	-1	14,296	-0.01%
2019/07/23	3	86.30	7	86.99	86.90	-4	14,345	-0.03%
2019/07/22	8	88.11	2	88.10	88.10	6	14,336	0.04%
2019/07/19	5	87.98	3	88.10	88.00	2	14,327	0.01%
2019/07/18	7	88.77	18	87.24	86.80	-11	14,457	-0.08%
2019/07/17	9	89.97	6	90.02	89.90	3	14,406	0.02%
2019/07/16	14	90.61	15	90.69	90.40	-1	14,443	-0.01%
2019/07/15	24	89.71	1	88.50	89.90	23	14,399	0.16%
2019/07/12	6	88.37	3	88.97	87.90	3	14,471	0.02%
2019/07/11	1	87.20	11	87.69	87.30	-10	14,373	-0.07%
2019/07/10	1	86.40	7	86.13	86.70	-6	14,320	-0.04%
2019/07/09	5	85.94	2	86.10	85.70	3	14,289	0.02%
2019/07/08	3	87.47	11	87.90	87.50	-8	14,264	-0.06%
2019/07/05	21	86.79	27	87.03	87.30	-6	14,345	-0.04%
2019/07/04	9	86.20	26	85.69	85.80	-17	14,340	-0.12%
2019/07/03	3	85.97	10	87.50	85.90	-7	14,760	-0.05%
2019/07/02	23	85.60	33	86.87	87.60	-10	14,660	-0.07%
2019/07/01	8	85.20	24	84.80	85.90	-16	14,475	-0.11%
2019/06/28	44	81.00	7	81.33	81.60	37	14,182	0.26%
2019/06/27	173	80.00	10	79.96	80.50	163	14,223	1.15%	大買/鉅額交易
2019/06/26	0	0.00	18	80.51	81.40	-18	13,871	-0.13%
2019/06/25	17	81.58	12	80.69	80.40	5	13,831	0.04%
2019/06/24	4.2	82.36	17	82.25	83.00	-12.8	13,652	-0.09%
2019/06/21	3	82.07	1	81.90	81.60	2	13,619	0.01%
2019/06/20	0	0.00	4	83.25	82.70	-4	13,550	-0.03%
2019/06/19	11	82.06	7	82.37	82.50	4	13,490	0.03%
2019/06/18	8	82.76	0	0.00	81.70	8	13,372	0.06%
2019/06/17	20	83.85	11	83.25	84.20	9	13,326	0.07%
2019/06/14	24	82.80	5	82.80	82.10	19	13,108	0.14%
2019/06/13	3	80.13	10	79.69	81.50	-7	12,776	-0.05%
2019/06/12	3	79.73	2	79.95	78.80	1	12,622	0.01%
2019/06/11	7	78.01	31	78.05	78.60	-24	12,490	-0.19%
2019/06/10	18	76.53	4	76.35	76.80	14	12,428	0.11%
2019/06/06	1	77.70	1	75.00	74.50	0	12,369	0.00%
2019/06/05	6	79.60	7	78.06	77.90	-1	12,215	-0.01%
2019/06/04	20	77.88	21	77.91	78.20	-1	12,311	-0.01%
2019/06/03	1	77.90	1	78.00	77.50	0	12,334	0.00%
2019/05/31	9	77.98	9	78.58	78.90	0	12,294	0.00%
2019/05/30	8	77.41	6	77.37	77.30	2	12,162	0.02%
2019/05/29	4	76.90	50	76.83	77.20	-46	12,097	-0.38%
2019/05/28	54	78.48	2	79.15	78.20	52	12,127	0.43%
2019/05/27	6	82.62	7	81.96	81.10	-1	12,125	-0.01%
2019/05/24	7	81.21	9	80.94	80.90	-2	11,956	-0.02%
2019/05/23	4	79.33	21	79.34	81.20	-17	11,812	-0.14%
2019/05/22	35	81.44	18	81.33	79.10	17	11,547	0.15%
2019/05/21	17	77.93	2	76.75	78.90	15	11,219	0.13%
2019/05/20	8	78.01	18	77.72	77.00	-10	11,084	-0.09%
2019/05/17	34	80.96	19	80.67	80.10	15	10,837	0.14%
2019/05/16	11	78.41	77	78.21	78.10	-66	10,412	-0.63%
2019/05/15	65	78.19	7	78.64	78.10	58	10,471	0.55%
2019/05/14	53	76.62	42	76.94	78.00	11	10,559	0.10%
2019/05/13	8	72.80	15	73.93	75.70	-7	10,001	-0.07%
2019/05/10	15	72.24	20	72.28	72.80	-5	9,585	-0.05%
2019/05/09	3	68.83	4	69.08	68.20	-1	8,933	-0.01%
2019/05/08	0	0.00	5	68.64	69.30	-5	8,874	-0.06%
2019/05/07	0	0.00	2	68.10	67.70	-2	8,904	-0.02%
2019/05/06	0	0.00	1	67.10	67.30	-1	9,224	-0.01%
2019/05/03	1	68.70	2	69.05	68.20	-1	9,229	-0.01%
2019/04/30	10	66.66	6	66.88	66.80	4	9,352	0.04%
2019/04/29	5	67.18	7	67.06	67.00	-2	9,419	-0.02%
2019/04/26	3	69.83	0	0.00	69.50	3	9,474	0.03%
2019/04/25	6	71.13	6	70.70	71.20	0	9,531	0.00%
2019/04/24	1	72.30	1	72.30	70.30	0	9,697	0.00%
2019/04/23	2	70.40	0	0.00	70.00	2	9,679	0.02%
2019/04/22	14	71.30	3	71.23	70.50	11	9,950	0.11%
2019/04/19	2	69.45	4	69.70	70.60	-2	9,991	-0.02%
2019/04/18	3	69.57	7	70.86	68.60	-4	10,232	-0.04%
2019/04/17	6	69.72	5	69.70	69.10	1	10,246	0.01%
2019/04/16	2	68.15	2	69.30	69.30	0	10,261	0.00%
2019/04/15	0	0.00	7	68.33	68.30	-7	10,465	-0.07%
2019/04/12	3	67.57	2	67.50	67.70	1	10,741	0.01%
2019/04/11	11	70.45	0	0.00	68.80	11	10,854	0.10%
2019/04/10	4	71.10	3	71.40	71.40	1	10,908	0.01%
2019/04/09	11	71.86	24	71.99	71.80	-13	10,984	-0.12%
2019/04/08	1	68.60	6	68.50	68.60	-5	10,831	-0.05%
2019/04/03	5	67.94	1	67.80	67.80	4	10,997	0.04%
2019/04/02	2	69.00	3	68.47	68.40	-1	11,241	-0.01%
2019/04/01	6	68.40	11	69.17	68.20	-5	11,713	-0.04%
2019/03/29	5	66.66	1	67.20	67.40	4	11,658	0.03%
2019/03/26	1	67.30	0	0.00	67.70	1	12,713	0.01%
2019/03/25	1	66.50	3	66.50	66.60	-2	12,950	-0.02%
2019/03/22	1	68.70	2	69.20	68.20	-1	13,122	-0.01%
2019/03/21	2	68.40	3	68.20	68.40	-1	13,349	-0.01%
2019/03/20	4	67.73	14	67.96	67.80	-10	13,583	-0.07%
2019/03/19	9	66.38	5	66.02	66.80	4	13,849	0.03%
2019/03/18	5	65.10	2	65.10	65.70	3	13,975	0.02%
2019/03/15	10	65.07	12	64.86	64.80	-2	14,310	-0.01%
2019/03/14	3	64.77	1	65.90	64.30	2	14,582	0.01%
2019/03/13	11	65.48	1	65.70	65.70	10	14,874	0.07%
2019/03/12	6	66.57	2	67.05	66.00	4	15,052	0.03%
2019/03/11	2	65.55	1	65.80	65.90	1	15,288	0.01%
2019/03/08	14	65.36	1	65.10	65.10	13	15,954	0.08%
2019/03/07	4	67.88	0	0.00	67.90	4	16,140	0.02%
2019/03/06	2	70.65	1	71.80	70.30	1	16,581	0.01%
2019/03/05	6	70.47	7	70.47	70.60	-1	17,126	-0.01%
2019/03/04	5	70.96	0	0.00	70.50	5	17,429	0.03%
2019/02/27	3	71.63	0	0.00	71.40	3	17,569	0.02%
2019/02/26	15	72.57	17	72.49	72.60	-2	17,810	-0.01%
2019/02/25	6	69.55	6	69.67	69.80	0	17,952	0.00%
2019/02/22	12	71.33	3	72.23	70.10	9	18,343	0.05%
2019/02/21	3	71.17	3	71.23	71.20	0	18,311	0.00%
2019/02/20	17	72.08	26	72.95	71.10	-9	18,314	-0.05%
2019/02/19	40	71.16	39	71.55	72.00	1	18,362	0.01%
2019/02/18	8	71.59	9	71.81	70.80	-1	18,472	-0.01%
2019/02/15	10	72.01	1	71.60	70.50	9	18,677	0.05%
2019/02/14	25	73.68	9	73.59	72.80	16	18,739	0.09%
2019/02/13	63	72.42	81	72.31	74.30	-18	18,546	-0.10%
2019/02/12	18	67.49	15	67.71	67.60	3	18,191	0.02%
2019/02/11	8	66.00	8	65.88	65.60	0	18,539	0.00%
2019/01/30	9	65.46	5	64.82	64.50	4	18,765	0.02%
2019/01/29	1	64.30	1	65.20	65.20	0	18,788	0.00%
2019/01/28	12	65.85	35	65.41	65.50	-23	18,875	-0.12%
2019/01/25	27	64.60	35	64.97	64.40	-8	19,217	-0.04%
2019/01/24	4	62.95	5	62.66	62.50	-1	19,111	-0.01%
2019/01/23	4	61.98	4	62.43	63.10	0	19,101	0.00%
2019/01/22	12	62.61	8	62.69	62.00	4	19,326	0.02%
2019/01/21	5	63.58	0	0.00	63.70	5	19,436	0.03%
2019/01/18	9	63.03	13	63.15	64.30	-4	19,565	-0.02%
2019/01/17	3	64.87	7	64.11	63.60	-4	19,619	-0.02%
2019/01/16	2	64.25	25	63.68	64.90	-23	19,722	-0.12%
2019/01/15	23	61.87	9	62.32	62.90	14	19,591	0.07%
2019/01/14	13	61.25	30	62.08	61.40	-17	19,557	-0.09%
2019/01/11	4	64.08	6	64.20	63.30	-2	19,391	-0.01%
2019/01/10	134	64.84	124	64.47	64.00	10	19,377	0.05%	大買/大賣/
2019/01/09	7	62.80	11	63.78	62.60	-4	19,169	-0.02%
2019/01/08	8	62.83	0	0.00	62.50	8	19,230	0.04%
2019/01/07	17	64.05	17	63.56	63.20	0	19,279	0.00%
2019/01/04	8	61.40	11	61.37	62.90	-3	19,258	-0.02%
2019/01/03	28	62.41	23	62.79	61.60	5	19,106	0.03%
2019/01/02	27	62.41	25	62.16	62.80	2	19,093	0.01%
2018/12/28	3	61.10	2	61.20	61.20	1	19,120	0.01%
2018/12/27	35	61.53	31	61.89	61.20	4	19,189	0.02%
2018/12/26	15	60.55	18	60.18	58.50	-3	18,918	-0.02%
2018/12/25	9	58.21	93	58.26	60.80	-84	18,881	-0.44%
2018/12/24	102	60.02	19	60.12	60.00	83	18,659	0.44%	大買/
2018/12/22	17	61.69	1	61.80	63.50	16	18,227	0.09%
2018/12/21	14	61.79	13	62.40	63.40	1	18,292	0.01%
2018/12/20	60	63.56	27	62.65	61.70	33	18,034	0.18%
2018/12/19	28	69.09	54	70.08	68.50	-26	17,677	-0.15%
2018/12/18	43	70.16	11	70.38	70.00	32	18,106	0.18%
2018/12/17	14	70.48	25	70.52	71.00	-11	18,198	-0.06%
2018/12/14	16	68.13	9	68.51	69.20	7	18,092	0.04%
2018/12/13	12	70.04	10	69.42	69.80	2	17,965	0.01%
2018/12/12	24	70.39	22	70.54	69.30	2	17,838	0.01%
2018/12/11	17	69.57	94	70.37	68.60	-77	17,780	-0.43%
2018/12/10	98	69.67	9	69.97	69.60	89	17,754	0.50%
2018/12/07	17	74.33	17	74.38	72.70	0	17,516	0.00%
2018/12/06	33	77.23	31	75.00	74.10	2	17,515	0.01%
2018/12/05	11	78.25	10	78.51	78.00	1	17,395	0.01%
2018/12/04	23	83.05	29	83.27	82.10	-6	17,367	-0.03%
2018/12/03	30	87.30	96	86.89	85.20	-66	17,253	-0.38%
2018/11/30	106	84.50	38	84.65	84.50	68	16,574	0.41%	大買/
2018/11/29	74	84.42	76	84.38	85.80	-2	16,135	-0.01%
2018/11/28	29	79.88	41	79.29	79.90	-12	15,623	-0.08%
2018/11/27	19	76.01	10	75.83	76.00	9	15,145	0.06%
2018/11/26	11	73.32	10	73.80	73.50	1	14,850	0.01%
2018/11/23	30	74.39	81	74.29	72.00	-51	14,732	-0.35%
2018/11/22	97	74.19	33	74.88	72.80	64	14,384	0.44%
2018/11/21	14	75.01	28	75.14	77.50	-14	13,991	-0.10%
2018/11/20	10	70.10	12	69.95	70.50	-2	13,555	-0.01%
2018/11/16	11	70.65	22.4	70.50	69.00	-11.4	13,591	-0.08%
2018/11/15	27	69.15	24	69.48	70.00	3	13,639	0.02%
2018/11/14	11	69.76	7	69.63	68.00	4	13,554	0.03%
2018/11/13	37	68.81	39	68.72	71.50	-2	13,511	-0.01%
2018/11/12	3	67.50	9	67.23	69.00	-6	13,388	-0.04%
2018/11/09	16	67.03	10	67.31	67.50	6	13,312	0.05%
2018/11/08	22	68.58	14	67.80	66.20	8	13,209	0.06%
2018/11/07	19	69.07	27	66.66	69.80	-8	12,822	-0.06%
2018/11/06	7	65.49	5	64.72	63.50	2	12,780	0.02%
2018/11/05	21	66.97	23	66.36	67.40	-2	12,809	-0.02%
2018/11/02	39	65.87	31	66.58	66.40	8	12,814	0.06%
2018/11/01	13	62.29	8	62.89	63.30	5	12,502	0.04%
2018/10/31	1	57.60	5	57.60	57.60	-4	12,443	-0.03%
2018/10/30	13	52.15	10	51.66	52.40	3	12,483	0.02%
2018/10/29	53	49.67	3	50.25	51.80	50	12,405	0.40%
2018/10/26	9	49.61	9	49.92	47.10	0	12,467	0.00%
2018/10/25	10	51.32	5	51.12	50.40	5	12,546	0.04%
2018/10/24	9	56.89	7	56.91	56.00	2	12,412	0.02%
2018/10/23	0.2	58.80	0	0.00	58.30	0.2	12,263	0.00%
2018/10/22	1	62.10	2	62.40	61.90	-1	12,230	-0.01%
2018/10/19	5	62.18	0	0.00	61.80	5	12,158	0.04%
2018/10/18	6.1	65.99	6	65.73	65.30	0.1	12,057	0.00%
2018/10/17	123	65.00	3	65.80	65.20	120	11,952	1.00%	大買/鉅額交易
2018/10/16	27	65.36	30	65.16	64.00	-3	11,921	-0.03%
2018/10/15	9	63.43	6	63.60	63.10	3	11,781	0.03%
2018/10/12	6.1	64.32	6	64.13	64.10	0.1	11,722	0.00%
2018/10/11	0	0.00	4	64.20	63.50	-4	11,552	-0.03%
2018/10/09	25	69.56	14	68.42	70.50	11	11,443	0.10%
2018/10/08	27	68.10	27	68.13	68.00	0	11,287	0.00%
2018/10/05	24	71.71	24	72.07	70.00	0	11,098	0.00%
2018/10/04	5	75.08	14	75.59	75.80	-9	10,937	-0.08%
2018/10/03	17	75.28	8	75.21	74.90	9	10,944	0.08%
2018/10/02	8	79.51	7	79.27	78.50	1	10,874	0.01%
2018/10/01	36	78.62	6	79.52	79.90	30	10,996	0.27%
2018/09/28	18	78.87	43	78.76	78.40	-25	11,180	-0.22%
2018/09/27	36	77.47	9	77.54	77.30	27	11,181	0.24%
2018/09/26	17	77.97	92	77.70	79.50	-75	11,262	-0.67%
2018/09/25	160	80.29	78	82.02	78.10	82	11,179	0.73%	大買/
2018/09/21	48	78.60	86	79.54	81.50	-38	10,708	-0.35%
2018/09/20	21	74.04	22	74.37	74.60	-1	10,431	-0.01%
2018/09/19	9	76.04	7	74.73	74.30	2	10,444	0.02%
2018/09/18	6	72.47	9	72.87	73.90	-3	10,448	-0.03%
2018/09/17	29	74.41	43	74.31	74.70	-14	10,570	-0.13%
2018/09/14	2	67.30	6	70.43	72.10	-4	10,320	-0.04%
2018/09/13	1	66.70	6	66.00	65.60	-5	10,254	-0.05%
2018/09/12	121	66.01	23	65.57	64.40	98	10,255	0.96%	大買/
2018/09/11	21	69.37	19	69.64	69.50	2	10,055	0.02%
2018/09/10	11	70.28	56	69.80	69.50	-45	9,872	-0.46%
2018/09/07	9	78.86	8	79.98	77.20	1	9,740	0.01%
2018/09/06	1	85.10	4	85.00	85.00	-3	9,688	-0.03%
2018/09/05	1	85.20	2	84.55	84.30	-1	9,854	-0.01%
2018/09/04	2	84.05	2	84.60	84.40	0	10,053	0.00%
2018/09/03	18	85.33	13	84.95	83.80	5	10,218	0.05%
2018/08/31	1	86.40	1	87.40	88.00	0	10,583	0.00%
2018/08/30	18	89.01	5	88.40	87.50	13	10,763	0.12%
2018/08/29	3	86.97	5	86.92	87.40	-2	11,085	-0.02%
2018/08/28	28	87.45	28	87.62	87.40	0	11,507	0.00%
2018/08/27	8	87.41	5	87.88	88.20	3	11,612	0.03%
2018/08/24	10	83.70	8	83.68	84.50	2	11,737	0.02%
2018/08/23	3	86.20	5	86.58	85.20	-2	12,123	-0.02%
2018/08/22	4	84.55	3	85.80	87.30	1	12,328	0.01%
2018/08/21	4	86.13	9	85.70	86.60	-5	12,292	-0.04%
2018/08/20	13	85.18	8	84.29	84.20	5	12,374	0.04%
2018/08/17	7	91.59	5	91.42	90.20	2	12,304	0.02%
2018/08/16	2	90.60	1	92.80	92.80	1	12,390	0.01%
2018/08/15	1	89.60	7	90.14	90.30	-6	12,514	-0.05%
2018/08/14	6	90.98	6	91.00	91.50	0	12,602	0.00%
2018/08/13	58	89.05	11	89.10	88.40	47	12,638	0.37%
2018/08/10	9	95.51	1	93.00	93.00	8	12,649	0.06%
2018/08/09	8	96.28	9	95.23	96.10	-1	12,911	-0.01%
2018/08/08	2	97.85	8	99.09	95.60	-6	13,595	-0.04%
2018/08/07	4	101.75	3	100.83	102.50	1	13,996	0.01%
2018/08/06	2	96.85	9	97.62	99.50	-7	14,580	-0.05%
2018/08/03	13	95.02	5	93.88	97.00	8	15,125	0.05%
2018/08/02	6	93.28	1	91.90	92.00	5	15,089	0.03%
2018/08/01	19	100.20	10	99.33	99.20	9	15,010	0.06%
2018/07/31	1	106.50	4	105.75	105.00	-3	15,036	-0.02%
2018/07/30	8	108.19	3	109.33	107.00	5	15,173	0.03%
2018/07/27	3	110.67	7	112.36	113.00	-4	15,325	-0.03%
2018/07/26	10	112.25	3	111.50	110.00	7	15,574	0.04%
2018/07/25	3	113.00	7	112.71	113.00	-4	15,812	-0.03%
2018/07/24	3	109.00	9	109.67	112.00	-6	15,928	-0.04%
2018/07/23	11	107.32	4	106.50	108.00	7	16,091	0.04%
2018/07/20	10	116.85	1	117.00	115.00	9	16,295	0.06%
2018/07/19	0	0.00	8	114.25	115.50	-8	16,418	-0.05%
2018/07/18	4	110.88	0	0.00	109.50	4	16,549	0.02%
2018/07/17	2	116.25	4	115.00	115.00	-2	16,632	-0.01%
2018/07/16	1	116.00	2	116.50	116.50	-1	16,937	-0.01%
2018/07/13	0	0.00	3	115.50	114.50	-3	17,483	-0.02%
2018/07/12	1	115.00	1	114.50	116.00	0	17,768	0.00%
2018/07/11	4	112.88	2	112.75	113.00	2	18,121	0.01%
2018/07/10	3	116.17	3	115.67	115.00	0	18,706	0.00%
2018/07/09	12	115.46	11	113.09	114.00	1	19,373	0.01%
2018/07/06	1	115.00	5	110.60	117.50	-4	19,510	-0.02%
2018/07/05	9	108.56	4	109.38	107.00	5	19,568	0.03%
2018/07/04	6	106.50	2	106.50	107.00	4	19,769	0.02%
2018/07/03	3	116.17	3	117.50	115.50	0	20,025	0.00%
2018/07/02	1	120.00	40	115.84	115.50	-39	20,029	-0.19%
2018/06/29	0	0.00	3	123.50	123.00	-3	19,974	-0.02%
2018/06/28	3	124.33	1	123.00	123.00	2	20,003	0.01%
2018/06/27	15	126.23	13	126.69	128.00	2	20,283	0.01%
2018/06/26	20	127.38	20	128.78	125.00	0	20,572	0.00%
2018/06/22	3	125.00	4	124.38	124.00	-1	20,571	0.00%
2018/06/21	4	126.88	5	128.00	129.00	-1	20,592	0.00%
2018/06/20	1	119.50	11	120.18	123.00	-10	20,819	-0.05%
2018/06/19	2	124.75	2	125.50	124.00	0	21,083	0.00%
2018/06/15	6	127.83	9	126.56	128.00	-3	21,343	-0.01%
2018/06/14	5	126.50	16	127.41	127.50	-11	21,757	-0.05%
2018/06/13	1	130.50	9	128.11	127.50	-8	22,584	-0.04%
2018/06/12	28	128.02	61	128.23	128.00	-33	22,755	-0.14%
2018/06/11	14	124.46	35	123.54	125.50	-21	22,574	-0.09%
2018/06/08	48	117.94	25	118.62	120.50	23	22,440	0.10%
2018/06/07	45	126.47	4	126.50	125.00	41	22,077	0.19%
2018/06/06	22	125.05	22	125.89	128.00	0	22,058	0.00%
2018/06/05	43	127.80	19	126.50	122.50	24	21,956	0.11%
2018/06/04	17	137.09	5	136.60	136.00	12	21,514	0.06%
2018/06/01	6	138.00	4	137.75	137.00	2	21,474	0.01%
2018/05/31	23	146.83	27	143.87	141.00	-4	21,435	-0.02%
2018/05/30	8	143.38	11	144.05	143.00	-3	20,992	-0.01%
2018/05/29	39	144.53	34.3	144.98	143.00	4.7	20,769	0.02%
2018/05/28	20	143.08	20.3	142.71	142.00	-0.3	20,607	0.00%
2018/05/25	10	140.80	14	139.39	140.00	-4	20,488	-0.02%
2018/05/24	3	137.67	77	138.03	138.00	-74	20,424	-0.36%
2018/05/23	110	136.91	48	138.39	137.00	62	20,377	0.30%	大買/
2018/05/22	41	136.60	2	139.50	136.50	39	20,225	0.19%
2018/05/21	8	140.25	35	140.83	141.00	-27	20,225	-0.13%
2018/05/18	8	137.50	22	139.32	139.00	-14	20,217	-0.07%
2018/05/17	21	137.57	52	141.93	136.50	-31	20,166	-0.15%
2018/05/16	213	147.67	202	147.11	141.50	11	20,054	0.05%	大買/大賣/
2018/05/15	54	143.40	27	147.19	141.00	27	19,651	0.14%
2018/05/14	101	148.10	82	146.44	151.00	19	19,438	0.10%	大買/
2018/05/11	65	140.56	58	139.36	137.50	7	18,840	0.04%
2018/05/10	25	134.64	7	133.50	135.50	18	18,366	0.10%
2018/05/09	6	132.50	14	133.82	131.00	-8	18,655	-0.04%
2018/05/08	52	134.13	44	135.40	132.00	8	18,633	0.04%
2018/05/07	73	132.33	82	131.02	131.00	-9	18,638	-0.05%
2018/05/04	36	128.69	30	130.55	127.00	6	18,647	0.03%
2018/05/03	15	134.37	11	133.91	130.50	4	19,036	0.02%
2018/05/02	2	135.25	11	133.05	134.50	-9	19,101	-0.05%
2018/04/30	11	130.36	5	129.70	129.00	6	19,276	0.03%
2018/04/27	4	132.63	6	132.83	131.00	-2	19,738	-0.01%
2018/04/26	11	127.91	14	129.46	128.50	-3	20,196	-0.01%
2018/04/25	7	124.79	6	125.50	124.00	1	20,437	0.00%
2018/04/24	6	120.67	38	121.18	120.50	-32	20,453	-0.16%
2018/04/23	12	132.71	2	128.00	128.00	10	20,274	0.05%
2018/04/20	10	134.85	6	133.58	133.00	4	20,187	0.02%
2018/04/19	13	137.08	28.4	137.94	138.50	-15.4	19,928	-0.08%
2018/04/18	28	131.43	18	131.19	133.00	10	19,375	0.05%
2018/04/17	39	133.15	29	133.74	127.50	10	19,068	0.05%
2018/04/16	28	136.86	9	136.33	139.00	19	18,751	0.10%
2018/04/13	19	128.21	28.3	128.92	130.00	-9.3	18,183	-0.05%
2018/04/12	9	116.72	18	118.28	120.00	-9	17,461	-0.05%
2018/04/11	26	119.40	23	118.67	116.50	3	17,297	0.02%
2018/04/10	44	116.52	12	117.21	115.50	32	17,082	0.19%
2018/04/09	15	110.43	25	111.04	115.50	-10	17,027	-0.06%
2018/04/03	14	106.25	8	105.75	105.50	6	16,574	0.04%
2018/04/02	1	106.50	6.3	105.72	105.00	-5.3	16,475	-0.03%
2018/03/31	14	106.46	3	106.50	106.50	11	16,428	0.07%
2018/03/30	14	108.71	31	109.56	107.50	-17	16,426	-0.10%
2018/03/29	19	109.24	23	110.04	107.50	-4	16,147	-0.02%
2018/03/28	1	103.50	2	101.75	102.00	-1	15,663	-0.01%
2018/03/27	6	104.00	28	104.09	104.50	-22	15,543	-0.14%
2018/03/26	17	100.52	7	100.39	100.50	10	15,389	0.06%
2018/03/23	24	101.09	53	101.67	99.10	-29	15,300	-0.19%
2018/03/22	70	106.45	121	108.50	105.50	-51	14,998	-0.34%	大賣/
2018/03/21	89	107.25	11	107.95	107.00	78	14,641	0.53%
2018/03/20	16	109.69	10	107.40	111.00	6	14,362	0.04%
2018/03/19	25	106.60	20	106.38	105.50	5	13,950	0.04%
2018/03/16	7	98.66	11	98.70	98.80	-4	13,064	-0.03%
2018/03/15	5	95.98	2	95.30	96.10	3	12,772	0.02%
2018/03/14	3	95.37	8	95.59	95.80	-5	12,853	-0.04%
2018/03/13	7	97.83	3	98.60	97.20	4	13,013	0.03%
2018/03/12	12	97.53	7	97.89	97.30	5	13,020	0.04%
2018/03/09	21	94.72	17	94.95	95.60	4	12,930	0.03%
2018/03/07	5	91.64	3	91.63	90.90	2	12,893	0.02%
2018/03/06	8	90.55	4	91.05	91.50	4	13,000	0.03%
2018/03/05	7	88.93	5.1	88.09	87.50	1.9	13,032	0.01%
2018/03/02	0	0.00	5	88.34	88.90	-5	13,097	-0.04%
2018/03/01	3	89.17	4	89.30	89.10	-1	13,126	-0.01%
2018/02/27	8	90.24	8	91.30	89.80	0	13,196	0.00%
2018/02/26	25	92.11	11	92.10	90.80	14	13,182	0.11%
2018/02/23	10	94.88	11.3	94.74	92.30	-1.3	13,170	-0.01%
2018/02/22	2	92.85	8	92.64	93.60	-6	13,360	-0.04%
2018/02/21	7	91.33	33	92.38	93.80	-26	13,935	-0.19%
2018/02/12	94	88.72	13	90.65	88.00	81	13,860	0.58%
2018/02/09	73	88.04	28	89.72	89.00	45	13,859	0.32%
2018/02/08	20	93.87	16	94.49	93.70	4	13,774	0.03%
2018/02/07	31	98.31	32	98.65	96.10	-1	13,596	-0.01%
2018/02/06	9	93.46	12	93.85	92.50	-3	13,462	-0.02%
2018/02/05	10	97.54	80	97.24	101.50	-70	13,530	-0.52%
2018/02/02	72	99.94	6	100.32	99.90	66	13,821	0.48%
2018/02/01	17	102.68	37	104.66	102.00	-20	13,956	-0.14%
2018/01/31	33	100.41	50	98.80	101.50	-17	13,751	-0.12%
2018/01/30	62	100.45	37	101.02	100.50	25	13,742	0.18%
2018/01/29	29	97.64	15	98.19	99.50	14	13,513	0.10%
2018/01/26	31	100.11	23	101.08	94.40	8	13,519	0.06%
2018/01/25	19	98.81	19	99.02	100.00	0	13,241	0.00%
2018/01/24	31	99.22	54.9	98.99	99.00	-23.9	13,005	-0.18%
2018/01/23	47	98.73	27	98.37	97.50	20	12,675	0.16%
2018/01/22	13	94.34	27	96.37	97.60	-14	12,323	-0.11%
2018/01/19	17	87.59	33	87.27	88.80	-16	12,166	-0.13%
2018/01/18	49	82.87	49	83.50	83.70	0	11,858	0.00%
2018/01/17	4	81.75	6	81.72	81.40	-2	12,138	-0.02%
2018/01/16	5	81.54	8	81.90	81.50	-3	12,388	-0.02%
2018/01/15	5	81.74	4	81.85	81.90	1	12,650	0.01%
2018/01/12	10	80.10	10	80.30	80.00	0	13,230	0.00%
2018/01/11	5	78.60	7	78.87	79.10	-2	13,565	-0.01%
2018/01/10	3	80.13	0	0.00	79.00	3	13,939	0.02%
2018/01/09	4	82.10	4	81.90	81.50	0	14,253	0.00%
2018/01/08	5	81.58	1	81.20	81.20	4	14,810	0.03%
2018/01/05	21	82.73	27	82.56	81.70	-6	15,666	-0.04%
2018/01/04	40	81.42	3	81.73	81.40	37	16,200	0.23%
2018/01/03	5	80.22	24	79.87	81.60	-19	16,207	-0.12%